date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2021-06-09 14:10:00,36.02,36.03,36.01,36.03,21011.0,36.02,36.03,36.01,36.03,21011.0
2021-06-09 14:15:00,36.02,36.03,36.02,36.02,56004.0,36.02,36.03,36.02,36.02,56004.0
2021-06-09 14:20:00,36.02,36.04,36.02,36.04,21692.0,36.02,36.04,36.02,36.04,21692.0
2021-06-09 14:25:00,36.04,36.04,36.02,36.02,102747.0,36.04,36.04,36.02,36.02,102747.0
2021-06-09 14:30:00,36.03,36.03,36.02,36.03,6164.0,36.03,36.03,36.02,36.03,6164.0
2021-06-09 14:35:00,36.03,36.03,36.02,36.02,36556.0,36.03,36.03,36.02,36.02,36556.0
2021-06-09 14:40:00,36.03,36.03,36.02,36.03,12918.0,36.03,36.03,36.02,36.03,12918.0
2021-06-09 14:45:00,36.03,36.04,36.02,36.02,41908.0,36.03,36.04,36.02,36.02,41908.0
2021-06-09 14:50:00,36.02,36.03,36.01,36.02,80106.0,36.02,36.03,36.01,36.02,80106.0
2021-06-09 14:55:00,36.02,36.02,36.01,36.02,17620.0,36.02,36.02,36.01,36.02,17620.0
2021-06-09 15:00:00,36.02,36.02,36.01,36.02,16144.0,36.02,36.02,36.01,36.02,16144.0
2021-06-09 15:05:00,36.02,36.03,36.01,36.02,131961.0,36.02,36.03,36.01,36.02,131961.0
2021-06-09 15:10:00,36.02,36.03,36.01,36.02,47757.0,36.02,36.03,36.01,36.02,47757.0
2021-06-09 15:15:00,36.01,36.01,36.0,36.01,32982.0,36.01,36.01,36.0,36.01,32982.0
2021-06-09 15:20:00,36.0,36.01,35.99,36.0,84548.0,36.0,36.01,35.99,36.0,84548.0
2021-06-09 15:25:00,35.99,36.0,35.98,35.99,145673.0,35.99,36.0,35.98,35.99,145673.0
2021-06-09 15:30:00,35.98,35.99,35.97,35.99,94443.0,35.98,35.99,35.97,35.99,94443.0
2021-06-09 15:35:00,35.98,35.99,35.98,35.98,44946.0,35.98,35.99,35.98,35.98,44946.0
2021-06-09 15:40:00,35.98,35.99,35.97,35.98,51613.0,35.98,35.99,35.97,35.98,51613.0
2021-06-09 15:45:00,35.98,35.98,35.97,35.97,27555.0,35.98,35.98,35.97,35.97,27555.0
2021-06-09 15:50:00,35.98,35.99,35.97,35.99,379201.0,35.98,35.99,35.97,35.99,379201.0
2021-06-09 15:55:00,35.99,36.0,35.98,36.0,1066344.0,35.99,36.0,35.98,36.0,1066344.0
2021-06-10 09:30:00,35.95,35.97,35.9,35.97,382911.0,35.95,35.97,35.9,35.97,382911.0
2021-06-10 09:35:00,35.98,36.0,35.94,35.98,264056.0,35.98,36.0,35.94,35.98,264056.0
2021-06-10 09:40:00,35.99,36.02,35.96,36.01,148931.0,35.99,36.02,35.96,36.01,148931.0
2021-06-10 09:45:00,36.01,36.06,36.0,36.05,101140.0,36.01,36.06,36.0,36.05,101140.0
2021-06-10 09:50:00,36.05,36.07,36.04,36.05,54189.0,36.05,36.07,36.04,36.05,54189.0
2021-06-10 09:55:00,36.04,36.04,35.98,35.98,113841.0,36.04,36.04,35.98,35.98,113841.0
2021-06-10 10:00:00,35.98,36.01,35.97,36.01,66249.0,35.98,36.01,35.97,36.01,66249.0
2021-06-10 10:05:00,36.01,36.03,35.97,35.99,65854.0,36.01,36.03,35.97,35.99,65854.0
2021-06-10 10:10:00,35.99,36.02,35.99,36.01,45390.0,35.99,36.02,35.99,36.01,45390.0
2021-06-10 10:15:00,36.01,36.02,36.0,36.02,159017.0,36.01,36.02,36.0,36.02,159017.0
2021-06-10 10:20:00,36.03,36.05,36.01,36.04,239741.0,36.03,36.05,36.01,36.04,239741.0
2021-06-10 10:25:00,36.04,36.05,36.01,36.03,169600.0,36.04,36.05,36.01,36.03,169600.0
2021-06-10 10:30:00,36.03,36.05,36.0,36.01,133615.0,36.03,36.05,36.0,36.01,133615.0
2021-06-10 10:35:00,36.01,36.02,35.99,35.99,48574.0,36.01,36.02,35.99,35.99,48574.0
2021-06-10 10:40:00,35.98,36.02,35.98,36.01,25585.0,35.98,36.02,35.98,36.01,25585.0
2021-06-10 10:45:00,36.01,36.01,35.98,35.99,49814.0,36.01,36.01,35.98,35.99,49814.0
2021-06-10 10:50:00,35.99,35.99,35.96,35.97,132594.0,35.99,35.99,35.96,35.97,132594.0
2021-06-10 10:55:00,35.96,35.99,35.95,35.98,141860.0,35.96,35.99,35.95,35.98,141860.0
2021-06-10 11:00:00,35.99,36.01,35.98,36.01,20985.0,35.99,36.01,35.98,36.01,20985.0
2021-06-10 11:05:00,36.01,36.02,36.0,36.02,58785.0,36.01,36.02,36.0,36.02,58785.0
2021-06-10 11:10:00,36.02,36.03,36.0,36.01,203583.0,36.02,36.03,36.0,36.01,203583.0
2021-06-10 11:15:00,36.01,36.02,36.0,36.02,134631.0,36.01,36.02,36.0,36.02,134631.0
2021-06-10 11:20:00,36.01,36.03,36.01,36.03,210807.0,36.01,36.03,36.01,36.03,210807.0
2021-06-10 11:25:00,36.02,36.04,36.02,36.03,229672.0,36.02,36.04,36.02,36.03,229672.0
2021-06-10 11:30:00,36.03,36.04,36.02,36.02,33849.0,36.03,36.04,36.02,36.02,33849.0
2021-06-10 11:35:00,36.03,36.05,36.02,36.05,268669.0,36.03,36.05,36.02,36.05,268669.0
2021-06-10 11:40:00,36.05,36.06,36.02,36.04,112957.0,36.05,36.06,36.02,36.04,112957.0
2021-06-10 11:45:00,36.04,36.06,36.04,36.05,288983.0,36.04,36.06,36.04,36.05,288983.0
2021-06-10 11:50:00,36.05,36.08,36.05,36.07,448692.0,36.05,36.08,36.05,36.07,448692.0
2021-06-10 11:55:00,36.07,36.08,36.06,36.07,175510.0,36.07,36.08,36.06,36.07,175510.0
2021-06-10 12:00:00,36.08,36.09,36.06,36.07,37806.0,36.08,36.09,36.06,36.07,37806.0
2021-06-10 12:05:00,36.07,36.09,36.05,36.06,385354.0,36.07,36.09,36.05,36.06,385354.0
2021-06-10 12:10:00,36.06,36.07,36.03,36.05,67570.0,36.06,36.07,36.03,36.05,67570.0
2021-06-10 12:15:00,36.05,36.07,36.05,36.05,83189.0,36.05,36.07,36.05,36.05,83189.0
2021-06-10 12:20:00,36.06,36.07,36.04,36.05,122557.0,36.06,36.07,36.04,36.05,122557.0
2021-06-10 12:25:00,36.05,36.06,36.03,36.05,88392.0,36.05,36.06,36.03,36.05,88392.0
2021-06-10 12:30:00,36.04,36.06,36.04,36.04,242788.0,36.04,36.06,36.04,36.04,242788.0
2021-06-10 12:35:00,36.05,36.07,36.04,36.07,155586.0,36.05,36.07,36.04,36.07,155586.0
2021-06-10 12:40:00,36.07,36.08,36.06,36.06,207960.0,36.07,36.08,36.06,36.06,207960.0
2021-06-10 12:45:00,36.06,36.08,36.06,36.07,123421.0,36.06,36.08,36.06,36.07,123421.0
2021-06-10 12:50:00,36.07,36.08,36.06,36.07,53934.0,36.07,36.08,36.06,36.07,53934.0
2021-06-10 12:55:00,36.06,36.07,36.05,36.06,123827.0,36.06,36.07,36.05,36.06,123827.0
2021-06-10 13:00:00,36.07,36.08,36.06,36.07,287916.0,36.07,36.08,36.06,36.07,287916.0
2021-06-10 13:05:00,36.07,36.1,36.07,36.08,18878.0,36.07,36.1,36.07,36.08,18878.0
2021-06-10 13:10:00,36.08,36.09,36.07,36.09,167974.0,36.08,36.09,36.07,36.09,167974.0
2021-06-10 13:15:00,36.08,36.09,36.07,36.07,395921.0,36.08,36.09,36.07,36.07,395921.0
2021-06-10 13:20:00,36.08,36.08,36.06,36.06,77977.0,36.08,36.08,36.06,36.06,77977.0
2021-06-10 13:25:00,36.07,36.08,36.05,36.07,92921.0,36.07,36.08,36.05,36.07,92921.0
2021-06-10 13:30:00,36.07,36.08,36.06,36.06,39237.0,36.07,36.08,36.06,36.06,39237.0
2021-06-10 13:35:00,36.07,36.09,36.06,36.08,143505.0,36.07,36.09,36.06,36.08,143505.0
2021-06-10 13:40:00,36.08,36.08,36.06,36.08,110942.0,36.08,36.08,36.06,36.08,110942.0
2021-06-10 13:45:00,36.07,36.09,36.07,36.08,111689.0,36.07,36.09,36.07,36.08,111689.0
2021-06-10 13:50:00,36.09,36.09,36.08,36.09,36478.0,36.09,36.09,36.08,36.09,36478.0
2021-06-10 13:55:00,36.09,36.1,36.08,36.09,297419.0,36.09,36.1,36.08,36.09,297419.0
2021-06-10 14:00:00,36.09,36.09,36.08,36.08,61361.0,36.09,36.09,36.08,36.08,61361.0
2021-06-10 14:05:00,36.09,36.1,36.08,36.09,93071.0,36.09,36.1,36.08,36.09,93071.0
2021-06-10 14:10:00,36.09,36.1,36.08,36.09,211513.0,36.09,36.1,36.08,36.09,211513.0
2021-06-10 14:15:00,36.09,36.1,36.08,36.09,68270.0,36.09,36.1,36.08,36.09,68270.0
2021-06-10 14:20:00,36.1,36.1,36.09,36.09,94154.0,36.1,36.1,36.09,36.09,94154.0
2021-06-10 14:25:00,36.09,36.1,36.09,36.09,17309.0,36.09,36.1,36.09,36.09,17309.0
2021-06-10 14:30:00,36.1,36.1,36.09,36.1,30536.0,36.1,36.1,36.09,36.1,30536.0
2021-06-10 14:35:00,36.09,36.1,36.09,36.09,17505.0,36.09,36.1,36.09,36.09,17505.0
2021-06-10 14:40:00,36.09,36.1,36.08,36.1,121242.0,36.09,36.1,36.08,36.1,121242.0
2021-06-10 14:45:00,36.1,36.12,36.09,36.11,120051.0,36.1,36.12,36.09,36.11,120051.0
2021-06-10 14:50:00,36.11,36.11,36.09,36.11,160937.0,36.11,36.11,36.09,36.11,160937.0
2021-06-10 14:55:00,36.11,36.12,36.1,36.11,104703.0,36.11,36.12,36.1,36.11,104703.0
2021-06-10 15:00:00,36.11,36.12,36.1,36.11,73616.0,36.11,36.12,36.1,36.11,73616.0
2021-06-10 15:05:00,36.11,36.13,36.11,36.12,60935.0,36.11,36.13,36.11,36.12,60935.0
2021-06-10 15:10:00,36.13,36.15,36.12,36.14,159835.0,36.13,36.15,36.12,36.14,159835.0
2021-06-10 15:15:00,36.14,36.16,36.14,36.15,416468.0,36.14,36.16,36.14,36.15,416468.0
2021-06-10 15:20:00,36.15,36.18,36.14,36.18,179747.0,36.15,36.18,36.14,36.18,179747.0
2021-06-10 15:25:00,36.17,36.18,36.15,36.16,111282.0,36.17,36.18,36.15,36.16,111282.0
2021-06-10 15:30:00,36.16,36.16,36.13,36.15,230423.0,36.16,36.16,36.13,36.15,230423.0
2021-06-10 15:35:00,36.15,36.15,36.13,36.14,204040.0,36.15,36.15,36.13,36.14,204040.0
2021-06-10 15:40:00,36.15,36.15,36.13,36.14,16074.0,36.15,36.15,36.13,36.14,16074.0
2021-06-10 15:45:00,36.14,36.15,36.13,36.14,36038.0,36.14,36.15,36.13,36.14,36038.0
2021-06-10 15:50:00,36.14,36.15,36.13,36.15,102118.0,36.14,36.15,36.13,36.15,102118.0
2021-06-10 15:55:00,36.14,36.16,36.14,36.16,310992.0,36.14,36.16,36.14,36.16,310992.0
2021-06-11 09:30:00,35.86,35.92,35.85,35.86,313387.0,35.86,35.92,35.85,35.86,313387.0
2021-06-11 09:35:00,35.86,35.9,35.86,35.88,119935.0,35.86,35.9,35.86,35.88,119935.0
2021-06-11 09:40:00,35.87,35.9,35.87,35.9,44035.0,35.87,35.9,35.87,35.9,44035.0
2021-06-11 09:45:00,35.9,35.9,35.85,35.87,358851.0,35.9,35.9,35.85,35.87,358851.0
2021-06-11 09:50:00,35.86,35.89,35.83,35.84,190606.0,35.86,35.89,35.83,35.84,190606.0
2021-06-11 09:55:00,35.84,35.85,35.82,35.83,69743.0,35.84,35.85,35.82,35.83,69743.0
2021-06-11 10:00:00,35.83,35.89,35.82,35.88,535578.0,35.83,35.89,35.82,35.88,535578.0
2021-06-11 10:05:00,35.88,35.89,35.83,35.84,98852.0,35.88,35.89,35.83,35.84,98852.0
2021-06-11 10:10:00,35.83,35.84,35.82,35.84,78949.0,35.83,35.84,35.82,35.84,78949.0
2021-06-11 10:15:00,35.84,35.84,35.82,35.84,111484.0,35.84,35.84,35.82,35.84,111484.0
2021-06-11 10:20:00,35.84,35.85,35.82,35.84,131052.0,35.84,35.85,35.82,35.84,131052.0
2021-06-11 10:25:00,35.84,35.85,35.82,35.85,204176.0,35.84,35.85,35.82,35.85,204176.0
2021-06-11 10:30:00,35.84,35.84,35.82,35.82,34800.0,35.84,35.84,35.82,35.82,34800.0
2021-06-11 10:35:00,35.83,35.84,35.8,35.8,87381.0,35.83,35.84,35.8,35.8,87381.0
2021-06-11 10:40:00,35.8,35.83,35.78,35.81,306205.0,35.8,35.83,35.78,35.81,306205.0
2021-06-11 10:45:00,35.8,35.84,35.8,35.84,119273.0,35.8,35.84,35.8,35.84,119273.0
2021-06-11 10:50:00,35.84,35.87,35.83,35.87,145252.0,35.84,35.87,35.83,35.87,145252.0
2021-06-11 10:55:00,35.87,35.89,35.85,35.89,330117.0,35.87,35.89,35.85,35.89,330117.0
2021-06-11 11:00:00,35.88,35.89,35.86,35.87,29267.0,35.88,35.89,35.86,35.87,29267.0
2021-06-11 11:05:00,35.87,35.9,35.86,35.88,68581.0,35.87,35.9,35.86,35.88,68581.0
2021-06-11 11:10:00,35.88,35.89,35.84,35.84,142655.0,35.88,35.89,35.84,35.84,142655.0
2021-06-11 11:15:00,35.84,35.85,35.77,35.78,333353.0,35.84,35.85,35.77,35.78,333353.0
2021-06-11 11:20:00,35.77,35.78,35.71,35.73,485047.0,35.77,35.78,35.71,35.73,485047.0
2021-06-11 11:25:00,35.73,35.76,35.72,35.75,162177.0,35.73,35.76,35.72,35.75,162177.0
2021-06-11 11:30:00,35.76,35.79,35.75,35.77,175483.0,35.76,35.79,35.75,35.77,175483.0
2021-06-11 11:35:00,35.77,35.8,35.75,35.78,177097.0,35.77,35.8,35.75,35.78,177097.0
2021-06-11 11:40:00,35.78,35.79,35.77,35.79,80952.0,35.78,35.79,35.77,35.79,80952.0
2021-06-11 11:45:00,35.79,35.83,35.79,35.8,123816.0,35.79,35.83,35.79,35.8,123816.0
2021-06-11 11:50:00,35.8,35.81,35.79,35.8,41392.0,35.8,35.81,35.79,35.8,41392.0
2021-06-11 11:55:00,35.8,35.82,35.8,35.82,70798.0,35.8,35.82,35.8,35.82,70798.0
2021-06-11 12:00:00,35.81,35.82,35.79,35.79,57802.0,35.81,35.82,35.79,35.79,57802.0
2021-06-11 12:05:00,35.8,35.8,35.77,35.77,133124.0,35.8,35.8,35.77,35.77,133124.0
2021-06-11 12:10:00,35.78,35.78,35.73,35.75,424308.0,35.78,35.78,35.73,35.75,424308.0
2021-06-11 12:15:00,35.76,35.8,35.75,35.8,78900.0,35.76,35.8,35.75,35.8,78900.0
2021-06-11 12:20:00,35.79,35.8,35.78,35.79,6186.0,35.79,35.8,35.78,35.79,6186.0
2021-06-11 12:25:00,35.79,35.81,35.79,35.8,36839.0,35.79,35.81,35.79,35.8,36839.0
2021-06-11 12:30:00,35.8,35.82,35.79,35.8,117835.0,35.8,35.82,35.79,35.8,117835.0
2021-06-11 12:35:00,35.8,35.81,35.78,35.79,40240.0,35.8,35.81,35.78,35.79,40240.0
2021-06-11 12:40:00,35.79,35.8,35.79,35.79,19214.0,35.79,35.8,35.79,35.79,19214.0
2021-06-11 12:45:00,35.79,35.8,35.79,35.79,120772.0,35.79,35.8,35.79,35.79,120772.0
2021-06-11 12:50:00,35.79,35.8,35.79,35.8,34607.0,35.79,35.8,35.79,35.8,34607.0
2021-06-11 12:55:00,35.8,35.8,35.78,35.79,7679.0,35.8,35.8,35.78,35.79,7679.0
2021-06-11 13:00:00,35.78,35.79,35.77,35.77,8897.0,35.78,35.79,35.77,35.77,8897.0
2021-06-11 13:05:00,35.77,35.78,35.76,35.76,24663.0,35.77,35.78,35.76,35.76,24663.0
2021-06-11 13:10:00,35.76,35.78,35.76,35.77,16127.0,35.76,35.78,35.76,35.77,16127.0
2021-06-11 13:15:00,35.77,35.78,35.76,35.77,104448.0,35.77,35.78,35.76,35.77,104448.0
2021-06-11 13:20:00,35.77,35.77,35.75,35.77,94183.0,35.77,35.77,35.75,35.77,94183.0
2021-06-11 13:25:00,35.76,35.78,35.75,35.77,112337.0,35.76,35.78,35.75,35.77,112337.0
2021-06-11 13:30:00,35.77,35.77,35.75,35.75,156242.0,35.77,35.77,35.75,35.75,156242.0
2021-06-11 13:35:00,35.75,35.76,35.73,35.74,162828.0,35.75,35.76,35.73,35.74,162828.0
2021-06-11 13:40:00,35.73,35.75,35.72,35.75,47750.0,35.73,35.75,35.72,35.75,47750.0
2021-06-11 13:45:00,35.74,35.75,35.74,35.74,99588.0,35.74,35.75,35.74,35.74,99588.0
2021-06-11 13:50:00,35.74,35.74,35.71,35.72,56518.0,35.74,35.74,35.71,35.72,56518.0
2021-06-11 13:55:00,35.72,35.73,35.71,35.72,167688.0,35.72,35.73,35.71,35.72,167688.0
2021-06-11 14:00:00,35.72,35.74,35.71,35.73,150690.0,35.72,35.74,35.71,35.73,150690.0
2021-06-11 14:05:00,35.73,35.74,35.71,35.71,192497.0,35.73,35.74,35.71,35.71,192497.0
2021-06-11 14:10:00,35.72,35.72,35.7,35.72,238762.0,35.72,35.72,35.7,35.72,238762.0
2021-06-11 14:15:00,35.72,35.73,35.71,35.72,137482.0,35.72,35.73,35.71,35.72,137482.0
2021-06-11 14:20:00,35.73,35.74,35.72,35.73,116752.0,35.73,35.74,35.72,35.73,116752.0
2021-06-11 14:25:00,35.74,35.74,35.73,35.73,16639.0,35.74,35.74,35.73,35.73,16639.0
2021-06-11 14:30:00,35.74,35.75,35.73,35.75,50683.0,35.74,35.75,35.73,35.75,50683.0
2021-06-11 14:35:00,35.74,35.76,35.74,35.75,49593.0,35.74,35.76,35.74,35.75,49593.0
2021-06-11 14:40:00,35.76,35.76,35.75,35.75,22378.0,35.76,35.76,35.75,35.75,22378.0
2021-06-11 14:45:00,35.75,35.76,35.74,35.75,57501.0,35.75,35.76,35.74,35.75,57501.0
2021-06-11 14:50:00,35.75,35.75,35.73,35.74,91049.0,35.75,35.75,35.73,35.74,91049.0
2021-06-11 14:55:00,35.74,35.75,35.73,35.75,159198.0,35.74,35.75,35.73,35.75,159198.0
2021-06-11 15:00:00,35.76,35.76,35.72,35.73,271463.0,35.76,35.76,35.72,35.73,271463.0
2021-06-11 15:05:00,35.72,35.73,35.71,35.73,50505.0,35.72,35.73,35.71,35.73,50505.0
2021-06-11 15:10:00,35.73,35.73,35.72,35.73,16510.0,35.73,35.73,35.72,35.73,16510.0
2021-06-11 15:15:00,35.72,35.74,35.72,35.74,82530.0,35.72,35.74,35.72,35.74,82530.0
2021-06-11 15:20:00,35.74,35.74,35.73,35.73,66640.0,35.74,35.74,35.73,35.73,66640.0
2021-06-11 15:25:00,35.73,35.74,35.73,35.73,15091.0,35.73,35.74,35.73,35.73,15091.0
2021-06-11 15:30:00,35.74,35.75,35.73,35.75,71438.0,35.74,35.75,35.73,35.75,71438.0
2021-06-11 15:35:00,35.74,35.75,35.73,35.75,173254.0,35.74,35.75,35.73,35.75,173254.0
2021-06-11 15:40:00,35.74,35.75,35.73,35.74,159140.0,35.74,35.75,35.73,35.74,159140.0
2021-06-11 15:45:00,35.74,35.75,35.73,35.74,60742.0,35.74,35.75,35.73,35.74,60742.0
2021-06-11 15:50:00,35.75,35.75,35.74,35.75,109878.0,35.75,35.75,35.74,35.75,109878.0
2021-06-11 15:55:00,35.74,35.75,35.74,35.74,126955.0,35.74,35.75,35.74,35.74,126955.0
2021-06-14 09:30:00,35.23,35.27,35.19,35.26,417907.0,35.23,35.27,35.19,35.26,417907.0
2021-06-14 09:35:00,35.27,35.37,35.26,35.36,196301.0,35.27,35.37,35.26,35.36,196301.0
2021-06-14 09:40:00,35.36,35.48,35.36,35.48,282106.0,35.36,35.48,35.36,35.48,282106.0
2021-06-14 09:45:00,35.48,35.53,35.47,35.51,537115.0,35.48,35.53,35.47,35.51,537115.0
2021-06-14 09:50:00,35.51,35.56,35.45,35.53,779927.0,35.51,35.56,35.45,35.53,779927.0
2021-06-14 09:55:00,35.52,35.55,35.5,35.51,261727.0,35.52,35.55,35.5,35.51,261727.0
2021-06-14 10:00:00,35.52,35.56,35.51,35.52,385512.0,35.52,35.56,35.51,35.52,385512.0
2021-06-14 10:05:00,35.53,35.56,35.51,35.54,89355.0,35.53,35.56,35.51,35.54,89355.0
2021-06-14 10:10:00,35.54,35.58,35.54,35.57,326894.0,35.54,35.58,35.54,35.57,326894.0
2021-06-14 10:15:00,35.56,35.57,35.48,35.48,174295.0,35.56,35.57,35.48,35.48,174295.0
2021-06-14 10:20:00,35.48,35.53,35.47,35.52,105910.0,35.48,35.53,35.47,35.52,105910.0
2021-06-14 10:25:00,35.52,35.57,35.51,35.56,223120.0,35.52,35.57,35.51,35.56,223120.0
2021-06-14 10:30:00,35.55,35.61,35.52,35.56,571437.0,35.55,35.61,35.52,35.56,571437.0
2021-06-14 10:35:00,35.56,35.59,35.56,35.57,99678.0,35.56,35.59,35.56,35.57,99678.0
2021-06-14 10:40:00,35.57,35.58,35.53,35.55,75223.0,35.57,35.58,35.53,35.55,75223.0
2021-06-14 10:45:00,35.55,35.56,35.52,35.54,120155.0,35.55,35.56,35.52,35.54,120155.0
2021-06-14 10:50:00,35.55,35.56,35.54,35.55,39506.0,35.55,35.56,35.54,35.55,39506.0
2021-06-14 10:55:00,35.54,35.56,35.54,35.54,81758.0,35.54,35.56,35.54,35.54,81758.0
2021-06-14 11:00:00,35.55,35.55,35.51,35.53,69633.0,35.55,35.55,35.51,35.53,69633.0
2021-06-14 11:05:00,35.53,35.54,35.52,35.52,82375.0,35.53,35.54,35.52,35.52,82375.0
2021-06-14 11:10:00,35.52,35.53,35.5,35.52,130769.0,35.52,35.53,35.5,35.52,130769.0
2021-06-14 11:15:00,35.51,35.52,35.49,35.5,223217.0,35.51,35.52,35.49,35.5,223217.0
2021-06-14 11:20:00,35.51,35.52,35.49,35.5,160333.0,35.51,35.52,35.49,35.5,160333.0
2021-06-14 11:25:00,35.5,35.52,35.48,35.49,174498.0,35.5,35.52,35.48,35.49,174498.0
2021-06-14 11:30:00,35.49,35.51,35.47,35.51,200442.0,35.49,35.51,35.47,35.51,200442.0
2021-06-14 11:35:00,35.5,35.52,35.49,35.5,212046.0,35.5,35.52,35.49,35.5,212046.0
2021-06-14 11:40:00,35.5,35.5,35.48,35.49,177152.0,35.5,35.5,35.48,35.49,177152.0
2021-06-14 11:45:00,35.49,35.51,35.48,35.51,164928.0,35.49,35.51,35.48,35.51,164928.0
2021-06-14 11:50:00,35.51,35.52,35.5,35.52,109887.0,35.51,35.52,35.5,35.52,109887.0
2021-06-14 11:55:00,35.51,35.52,35.5,35.51,52648.0,35.51,35.52,35.5,35.51,52648.0
2021-06-14 12:00:00,35.51,35.52,35.5,35.5,108304.0,35.51,35.52,35.5,35.5,108304.0
2021-06-14 12:05:00,35.51,35.51,35.5,35.5,25127.0,35.51,35.51,35.5,35.5,25127.0
2021-06-14 12:10:00,35.5,35.51,35.48,35.48,57007.0,35.5,35.51,35.48,35.48,57007.0
2021-06-14 12:15:00,35.49,35.51,35.48,35.49,304294.0,35.49,35.51,35.48,35.49,304294.0
2021-06-14 12:20:00,35.5,35.51,35.49,35.5,172485.0,35.5,35.51,35.49,35.5,172485.0
2021-06-14 12:25:00,35.49,35.52,35.49,35.51,342449.0,35.49,35.52,35.49,35.51,342449.0
2021-06-14 12:30:00,35.5,35.52,35.5,35.51,102624.0,35.5,35.52,35.5,35.51,102624.0
2021-06-14 12:35:00,35.51,35.52,35.51,35.52,13217.0,35.51,35.52,35.51,35.52,13217.0
2021-06-14 12:40:00,35.52,35.52,35.51,35.52,7451.0,35.52,35.52,35.51,35.52,7451.0
2021-06-14 12:45:00,35.52,35.52,35.5,35.5,15266.0,35.52,35.52,35.5,35.5,15266.0
2021-06-14 12:50:00,35.51,35.51,35.5,35.5,8957.0,35.51,35.51,35.5,35.5,8957.0
2021-06-14 12:55:00,35.51,35.51,35.5,35.51,41472.0,35.51,35.51,35.5,35.51,41472.0
2021-06-14 13:00:00,35.5,35.51,35.5,35.5,6756.0,35.5,35.51,35.5,35.5,6756.0
2021-06-14 13:05:00,35.5,35.51,35.5,35.51,10615.0,35.5,35.51,35.5,35.51,10615.0
2021-06-14 13:10:00,35.51,35.52,35.5,35.51,117961.0,35.51,35.52,35.5,35.51,117961.0
2021-06-14 13:15:00,35.51,35.52,35.5,35.52,21351.0,35.51,35.52,35.5,35.52,21351.0
2021-06-14 13:20:00,35.51,35.52,35.51,35.51,24959.0,35.51,35.52,35.51,35.51,24959.0
2021-06-14 13:25:00,35.52,35.52,35.5,35.51,20377.0,35.52,35.52,35.5,35.51,20377.0
2021-06-14 13:30:00,35.51,35.52,35.5,35.51,69563.0,35.51,35.52,35.5,35.51,69563.0
2021-06-14 13:35:00,35.51,35.51,35.5,35.51,19156.0,35.51,35.51,35.5,35.51,19156.0
2021-06-14 13:40:00,35.51,35.51,35.5,35.51,13200.0,35.51,35.51,35.5,35.51,13200.0
2021-06-14 13:45:00,35.5,35.51,35.5,35.5,16470.0,35.5,35.51,35.5,35.5,16470.0
2021-06-14 13:50:00,35.5,35.51,35.49,35.5,161310.0,35.5,35.51,35.49,35.5,161310.0
2021-06-14 13:55:00,35.49,35.5,35.48,35.48,89748.0,35.49,35.5,35.48,35.48,89748.0
2021-06-14 14:00:00,35.49,35.5,35.49,35.49,33252.0,35.49,35.5,35.49,35.49,33252.0
2021-06-14 14:05:00,35.49,35.5,35.48,35.49,196246.0,35.49,35.5,35.48,35.49,196246.0
2021-06-14 14:10:00,35.5,35.51,35.49,35.5,150941.0,35.5,35.51,35.49,35.5,150941.0
2021-06-14 14:15:00,35.5,35.51,35.49,35.5,37067.0,35.5,35.51,35.49,35.5,37067.0
2021-06-14 14:20:00,35.49,35.5,35.49,35.49,14637.0,35.49,35.5,35.49,35.49,14637.0
2021-06-14 14:25:00,35.5,35.5,35.49,35.5,31025.0,35.5,35.5,35.49,35.5,31025.0
2021-06-14 14:30:00,35.5,35.51,35.49,35.5,127020.0,35.5,35.51,35.49,35.5,127020.0
2021-06-14 14:35:00,35.51,35.52,35.5,35.52,38094.0,35.51,35.52,35.5,35.52,38094.0
2021-06-14 14:40:00,35.52,35.53,35.51,35.53,55570.0,35.52,35.53,35.51,35.53,55570.0
2021-06-14 14:45:00,35.52,35.53,35.51,35.52,307985.0,35.52,35.53,35.51,35.52,307985.0
2021-06-14 14:50:00,35.52,35.53,35.51,35.52,48683.0,35.52,35.53,35.51,35.52,48683.0
2021-06-14 14:55:00,35.51,35.52,35.51,35.52,23101.0,35.51,35.52,35.51,35.52,23101.0
2021-06-14 15:00:00,35.51,35.52,35.51,35.52,2996.0,35.51,35.52,35.51,35.52,2996.0
2021-06-14 15:05:00,35.52,35.53,35.51,35.52,46888.0,35.52,35.53,35.51,35.52,46888.0
2021-06-14 15:10:00,35.52,35.53,35.51,35.52,107188.0,35.52,35.53,35.51,35.52,107188.0
2021-06-14 15:15:00,35.52,35.53,35.51,35.52,37545.0,35.52,35.53,35.51,35.52,37545.0
2021-06-14 15:20:00,35.52,35.54,35.52,35.53,96967.0,35.52,35.54,35.52,35.53,96967.0
2021-06-14 15:25:00,35.53,35.54,35.52,35.54,170051.0,35.53,35.54,35.52,35.54,170051.0
2021-06-14 15:30:00,35.53,35.54,35.52,35.52,58516.0,35.53,35.54,35.52,35.52,58516.0
2021-06-14 15:35:00,35.52,35.53,35.52,35.52,14959.0,35.52,35.53,35.52,35.52,14959.0
2021-06-14 15:40:00,35.53,35.54,35.52,35.53,207442.0,35.53,35.54,35.52,35.53,207442.0
2021-06-14 15:45:00,35.53,35.54,35.52,35.54,138273.0,35.53,35.54,35.52,35.54,138273.0
2021-06-14 15:50:00,35.54,35.55,35.53,35.54,204195.0,35.54,35.55,35.53,35.54,204195.0
2021-06-14 15:55:00,35.54,35.55,35.54,35.54,33321.0,35.54,35.55,35.54,35.54,33321.0
2021-06-15 09:30:00,35.56,35.56,35.5,35.51,239545.0,35.56,35.56,35.5,35.51,239545.0
2021-06-15 09:35:00,35.52,35.56,35.5,35.53,148976.0,35.52,35.56,35.5,35.53,148976.0
2021-06-15 09:40:00,35.53,35.53,35.51,35.52,52716.0,35.53,35.53,35.51,35.52,52716.0
2021-06-15 09:45:00,35.52,35.54,35.5,35.54,47397.0,35.52,35.54,35.5,35.54,47397.0
2021-06-15 09:50:00,35.55,35.58,35.54,35.57,102369.0,35.55,35.58,35.54,35.57,102369.0
2021-06-15 09:55:00,35.56,35.57,35.51,35.53,59256.0,35.56,35.57,35.51,35.53,59256.0
2021-06-15 10:00:00,35.52,35.53,35.49,35.51,118496.0,35.52,35.53,35.49,35.51,118496.0
2021-06-15 10:05:00,35.51,35.51,35.47,35.48,32881.0,35.51,35.51,35.47,35.48,32881.0
2021-06-15 10:10:00,35.48,35.48,35.45,35.46,316463.0,35.48,35.48,35.45,35.46,316463.0
2021-06-15 10:15:00,35.46,35.46,35.38,35.4,46962.0,35.46,35.46,35.38,35.4,46962.0
2021-06-15 10:20:00,35.39,35.44,35.38,35.42,214121.0,35.39,35.44,35.38,35.42,214121.0
2021-06-15 10:25:00,35.42,35.43,35.4,35.41,100644.0,35.42,35.43,35.4,35.41,100644.0
2021-06-15 10:30:00,35.41,35.44,35.4,35.44,195115.0,35.41,35.44,35.4,35.44,195115.0
2021-06-15 10:35:00,35.44,35.44,35.4,35.43,235425.0,35.44,35.44,35.4,35.43,235425.0
2021-06-15 10:40:00,35.42,35.43,35.39,35.41,83105.0,35.42,35.43,35.39,35.41,83105.0
2021-06-15 10:45:00,35.4,35.44,35.39,35.43,280222.0,35.4,35.44,35.39,35.43,280222.0
2021-06-15 10:50:00,35.42,35.42,35.39,35.42,311509.0,35.42,35.42,35.39,35.42,311509.0
2021-06-15 10:55:00,35.41,35.43,35.4,35.41,78458.0,35.41,35.43,35.4,35.41,78458.0
2021-06-15 11:00:00,35.41,35.43,35.41,35.42,217210.0,35.41,35.43,35.41,35.42,217210.0
2021-06-15 11:05:00,35.43,35.44,35.43,35.44,213802.0,35.43,35.44,35.43,35.44,213802.0
2021-06-15 11:10:00,35.44,35.45,35.43,35.44,126020.0,35.44,35.45,35.43,35.44,126020.0
2021-06-15 11:15:00,35.44,35.45,35.43,35.45,135949.0,35.44,35.45,35.43,35.45,135949.0
2021-06-15 11:20:00,35.45,35.45,35.44,35.45,172695.0,35.45,35.45,35.44,35.45,172695.0
2021-06-15 11:25:00,35.44,35.45,35.43,35.43,161583.0,35.44,35.45,35.43,35.43,161583.0
2021-06-15 11:30:00,35.43,35.45,35.43,35.44,41837.0,35.43,35.45,35.43,35.44,41837.0
2021-06-15 11:35:00,35.45,35.45,35.43,35.44,66023.0,35.45,35.45,35.43,35.44,66023.0
2021-06-15 11:40:00,35.45,35.45,35.42,35.43,134170.0,35.45,35.45,35.42,35.43,134170.0
2021-06-15 11:45:00,35.42,35.44,35.42,35.43,168512.0,35.42,35.44,35.42,35.43,168512.0
2021-06-15 11:50:00,35.43,35.43,35.42,35.43,110585.0,35.43,35.43,35.42,35.43,110585.0
2021-06-15 11:55:00,35.43,35.43,35.34,35.34,582651.0,35.43,35.43,35.34,35.34,582651.0
2021-06-15 12:00:00,35.34,35.35,35.32,35.34,184627.0,35.34,35.35,35.32,35.34,184627.0
2021-06-15 12:05:00,35.35,35.37,35.35,35.37,178924.0,35.35,35.37,35.35,35.37,178924.0
2021-06-15 12:10:00,35.36,35.37,35.34,35.35,145328.0,35.36,35.37,35.34,35.35,145328.0
2021-06-15 12:15:00,35.35,35.35,35.32,35.33,121529.0,35.35,35.35,35.32,35.33,121529.0
2021-06-15 12:20:00,35.33,35.34,35.32,35.33,113515.0,35.33,35.34,35.32,35.33,113515.0
2021-06-15 12:25:00,35.32,35.32,35.29,35.32,117073.0,35.32,35.32,35.29,35.32,117073.0
2021-06-15 12:30:00,35.32,35.32,35.28,35.31,212461.0,35.32,35.32,35.28,35.31,212461.0
2021-06-15 12:35:00,35.31,35.32,35.3,35.31,364335.0,35.31,35.32,35.3,35.31,364335.0
2021-06-15 12:40:00,35.31,35.31,35.28,35.3,39193.0,35.31,35.31,35.28,35.3,39193.0
2021-06-15 12:45:00,35.3,35.31,35.29,35.3,113470.0,35.3,35.31,35.29,35.3,113470.0
2021-06-15 12:50:00,35.3,35.31,35.27,35.27,94458.0,35.3,35.31,35.27,35.27,94458.0
2021-06-15 12:55:00,35.27,35.28,35.26,35.27,68133.0,35.27,35.28,35.26,35.27,68133.0
2021-06-15 13:00:00,35.27,35.32,35.27,35.29,336423.0,35.27,35.32,35.27,35.29,336423.0
2021-06-15 13:05:00,35.28,35.3,35.28,35.29,108653.0,35.28,35.3,35.28,35.29,108653.0
2021-06-15 13:10:00,35.3,35.32,35.29,35.31,174957.0,35.3,35.32,35.29,35.31,174957.0
2021-06-15 13:15:00,35.32,35.32,35.31,35.31,16670.0,35.32,35.32,35.31,35.31,16670.0
2021-06-15 13:20:00,35.32,35.34,35.31,35.34,52159.0,35.32,35.34,35.31,35.34,52159.0
2021-06-15 13:25:00,35.33,35.34,35.32,35.33,70408.0,35.33,35.34,35.32,35.33,70408.0
2021-06-15 13:30:00,35.33,35.36,35.33,35.34,166768.0,35.33,35.36,35.33,35.34,166768.0
2021-06-15 13:35:00,35.33,35.34,35.33,35.33,9996.0,35.33,35.34,35.33,35.33,9996.0
2021-06-15 13:40:00,35.34,35.35,35.33,35.33,110026.0,35.34,35.35,35.33,35.33,110026.0
2021-06-15 13:45:00,35.33,35.35,35.33,35.35,77491.0,35.33,35.35,35.33,35.35,77491.0
2021-06-15 13:50:00,35.34,35.36,35.34,35.35,159005.0,35.34,35.36,35.34,35.35,159005.0
2021-06-15 13:55:00,35.36,35.37,35.35,35.37,214072.0,35.36,35.37,35.35,35.37,214072.0
2021-06-15 14:00:00,35.36,35.38,35.35,35.38,121682.0,35.36,35.38,35.35,35.38,121682.0
2021-06-15 14:05:00,35.38,35.39,35.37,35.38,20967.0,35.38,35.39,35.37,35.38,20967.0
2021-06-15 14:10:00,35.38,35.39,35.36,35.37,49933.0,35.38,35.39,35.36,35.37,49933.0
2021-06-15 14:15:00,35.36,35.38,35.36,35.37,14359.0,35.36,35.38,35.36,35.37,14359.0
2021-06-15 14:20:00,35.36,35.37,35.35,35.36,116911.0,35.36,35.37,35.35,35.36,116911.0
2021-06-15 14:25:00,35.36,35.37,35.35,35.37,75048.0,35.36,35.37,35.35,35.37,75048.0
2021-06-15 14:30:00,35.36,35.37,35.36,35.37,54533.0,35.36,35.37,35.36,35.37,54533.0
2021-06-15 14:35:00,35.37,35.39,35.36,35.36,107784.0,35.37,35.39,35.36,35.36,107784.0
2021-06-15 14:40:00,35.37,35.38,35.36,35.38,72016.0,35.37,35.38,35.36,35.38,72016.0
2021-06-15 14:45:00,35.38,35.38,35.37,35.37,31748.0,35.38,35.38,35.37,35.37,31748.0
2021-06-15 14:50:00,35.38,35.38,35.37,35.38,12767.0,35.38,35.38,35.37,35.38,12767.0
2021-06-15 14:55:00,35.38,35.38,35.37,35.38,26443.0,35.38,35.38,35.37,35.38,26443.0
2021-06-15 15:00:00,35.38,35.38,35.37,35.37,14097.0,35.38,35.38,35.37,35.37,14097.0
2021-06-15 15:05:00,35.38,35.38,35.36,35.37,90834.0,35.38,35.38,35.36,35.37,90834.0
2021-06-15 15:10:00,35.38,35.39,35.37,35.38,46026.0,35.38,35.39,35.37,35.38,46026.0
2021-06-15 15:15:00,35.38,35.39,35.38,35.38,53176.0,35.38,35.39,35.38,35.38,53176.0
2021-06-15 15:20:00,35.39,35.4,35.38,35.4,119186.0,35.39,35.4,35.38,35.4,119186.0
2021-06-15 15:25:00,35.39,35.4,35.38,35.4,163946.0,35.39,35.4,35.38,35.4,163946.0
2021-06-15 15:30:00,35.4,35.41,35.39,35.4,155758.0,35.4,35.41,35.39,35.4,155758.0
2021-06-15 15:35:00,35.41,35.41,35.4,35.41,53780.0,35.41,35.41,35.4,35.41,53780.0
2021-06-15 15:40:00,35.41,35.41,35.4,35.4,22020.0,35.41,35.41,35.4,35.4,22020.0
2021-06-15 15:45:00,35.41,35.41,35.4,35.4,24660.0,35.41,35.41,35.4,35.4,24660.0
2021-06-15 15:50:00,35.4,35.41,35.39,35.4,121109.0,35.4,35.41,35.39,35.4,121109.0
2021-06-15 15:55:00,35.41,35.42,35.4,35.41,152380.0,35.41,35.42,35.4,35.41,152380.0
2021-06-16 09:30:00,35.37,35.39,35.35,35.37,214528.0,35.37,35.39,35.35,35.37,214528.0
2021-06-16 09:35:00,35.37,35.4,35.36,35.39,162293.0,35.37,35.4,35.36,35.39,162293.0
2021-06-16 09:40:00,35.39,35.39,35.37,35.39,13511.0,35.39,35.39,35.37,35.39,13511.0
2021-06-16 09:45:00,35.38,35.38,35.35,35.36,114720.0,35.38,35.38,35.35,35.36,114720.0
2021-06-16 09:50:00,35.36,35.39,35.36,35.39,56100.0,35.36,35.39,35.36,35.39,56100.0
2021-06-16 09:55:00,35.39,35.42,35.39,35.41,45325.0,35.39,35.42,35.39,35.41,45325.0
2021-06-16 10:00:00,35.41,35.46,35.41,35.42,220250.0,35.41,35.46,35.41,35.42,220250.0
2021-06-16 10:05:00,35.41,35.42,35.38,35.39,56806.0,35.41,35.42,35.38,35.39,56806.0
2021-06-16 10:10:00,35.38,35.38,35.34,35.35,92764.0,35.38,35.38,35.34,35.35,92764.0
2021-06-16 10:15:00,35.36,35.38,35.35,35.37,124029.0,35.36,35.38,35.35,35.37,124029.0
2021-06-16 10:20:00,35.36,35.38,35.35,35.38,132540.0,35.36,35.38,35.35,35.38,132540.0
2021-06-16 10:25:00,35.38,35.4,35.37,35.39,124360.0,35.38,35.4,35.37,35.39,124360.0
2021-06-16 10:30:00,35.4,35.41,35.39,35.39,30775.0,35.4,35.41,35.39,35.39,30775.0
2021-06-16 10:35:00,35.4,35.4,35.37,35.37,55851.0,35.4,35.4,35.37,35.37,55851.0
2021-06-16 10:40:00,35.37,35.38,35.35,35.35,117568.0,35.37,35.38,35.35,35.35,117568.0
2021-06-16 10:45:00,35.36,35.37,35.34,35.35,119833.0,35.36,35.37,35.34,35.35,119833.0
2021-06-16 10:50:00,35.34,35.35,35.33,35.35,86327.0,35.34,35.35,35.33,35.35,86327.0
2021-06-16 10:55:00,35.35,35.36,35.34,35.36,166831.0,35.35,35.36,35.34,35.36,166831.0
2021-06-16 11:00:00,35.36,35.37,35.35,35.36,191814.0,35.36,35.37,35.35,35.36,191814.0
2021-06-16 11:05:00,35.36,35.36,35.34,35.36,154046.0,35.36,35.36,35.34,35.36,154046.0
2021-06-16 11:10:00,35.36,35.36,35.34,35.35,69333.0,35.36,35.36,35.34,35.35,69333.0
2021-06-16 11:15:00,35.36,35.38,35.35,35.36,35624.0,35.36,35.38,35.35,35.36,35624.0
2021-06-16 11:20:00,35.37,35.39,35.36,35.37,60013.0,35.37,35.39,35.36,35.37,60013.0
2021-06-16 11:25:00,35.38,35.38,35.36,35.37,183961.0,35.38,35.38,35.36,35.37,183961.0
2021-06-16 11:30:00,35.37,35.4,35.36,35.4,75804.0,35.37,35.4,35.36,35.4,75804.0
2021-06-16 11:35:00,35.39,35.41,35.39,35.41,139589.0,35.39,35.41,35.39,35.41,139589.0
2021-06-16 11:40:00,35.41,35.42,35.4,35.41,59116.0,35.41,35.42,35.4,35.41,59116.0
2021-06-16 11:45:00,35.41,35.43,35.4,35.43,73679.0,35.41,35.43,35.4,35.43,73679.0
2021-06-16 11:50:00,35.43,35.43,35.41,35.42,36809.0,35.43,35.43,35.41,35.42,36809.0
2021-06-16 11:55:00,35.41,35.43,35.41,35.43,9138.0,35.41,35.43,35.41,35.43,9138.0
2021-06-16 12:00:00,35.43,35.44,35.42,35.43,105515.0,35.43,35.44,35.42,35.43,105515.0
2021-06-16 12:05:00,35.44,35.45,35.41,35.42,258170.0,35.44,35.45,35.41,35.42,258170.0
2021-06-16 12:10:00,35.42,35.44,35.42,35.43,152778.0,35.42,35.44,35.42,35.43,152778.0
2021-06-16 12:15:00,35.43,35.43,35.4,35.43,123928.0,35.43,35.43,35.4,35.43,123928.0
2021-06-16 12:20:00,35.43,35.43,35.41,35.42,141808.0,35.43,35.43,35.41,35.42,141808.0
2021-06-16 12:25:00,35.43,35.43,35.41,35.43,47316.0,35.43,35.43,35.41,35.43,47316.0
2021-06-16 12:30:00,35.43,35.45,35.41,35.42,172982.0,35.43,35.45,35.41,35.42,172982.0
2021-06-16 12:35:00,35.41,35.43,35.4,35.41,119807.0,35.41,35.43,35.4,35.41,119807.0
2021-06-16 12:40:00,35.41,35.43,35.38,35.43,237149.0,35.41,35.43,35.38,35.43,237149.0
2021-06-16 12:45:00,35.42,35.43,35.41,35.41,5133.0,35.42,35.43,35.41,35.41,5133.0
2021-06-16 12:50:00,35.41,35.42,35.41,35.42,99471.0,35.41,35.42,35.41,35.42,99471.0
2021-06-16 12:55:00,35.41,35.42,35.4,35.42,57486.0,35.41,35.42,35.4,35.42,57486.0
2021-06-16 13:00:00,35.42,35.42,35.4,35.4,218928.0,35.42,35.42,35.4,35.4,218928.0
2021-06-16 13:05:00,35.4,35.41,35.39,35.41,101567.0,35.4,35.41,35.39,35.41,101567.0
2021-06-16 13:10:00,35.4,35.41,35.38,35.4,24029.0,35.4,35.41,35.38,35.4,24029.0
2021-06-16 13:15:00,35.4,35.41,35.39,35.39,36060.0,35.4,35.41,35.39,35.39,36060.0
2021-06-16 13:20:00,35.39,35.42,35.38,35.41,18869.0,35.39,35.42,35.38,35.41,18869.0
2021-06-16 13:25:00,35.42,35.42,35.41,35.41,19821.0,35.42,35.42,35.41,35.41,19821.0
2021-06-16 13:30:00,35.41,35.43,35.41,35.43,28514.0,35.41,35.43,35.41,35.43,28514.0
2021-06-16 13:35:00,35.43,35.44,35.42,35.43,40177.0,35.43,35.44,35.42,35.43,40177.0
2021-06-16 13:40:00,35.43,35.43,35.41,35.42,57381.0,35.43,35.43,35.41,35.42,57381.0
2021-06-16 13:45:00,35.42,35.42,35.4,35.41,60246.0,35.42,35.42,35.4,35.41,60246.0
2021-06-16 13:50:00,35.41,35.43,35.41,35.43,43549.0,35.41,35.43,35.41,35.43,43549.0
2021-06-16 13:55:00,35.43,35.47,35.42,35.47,174445.0,35.43,35.47,35.42,35.47,174445.0
2021-06-16 14:00:00,35.46,35.46,35.12,35.16,1188330.0,35.46,35.46,35.12,35.16,1188330.0
2021-06-16 14:05:00,35.15,35.22,35.08,35.13,748494.0,35.15,35.22,35.08,35.13,748494.0
2021-06-16 14:10:00,35.11,35.14,35.02,35.03,540721.0,35.11,35.14,35.02,35.03,540721.0
2021-06-16 14:15:00,35.02,35.03,34.93,34.95,1064529.0,35.02,35.03,34.93,34.95,1064529.0
2021-06-16 14:20:00,34.95,35.06,34.95,35.04,393845.0,34.95,35.06,34.95,35.04,393845.0
2021-06-16 14:25:00,35.04,35.07,35.01,35.04,182093.0,35.04,35.07,35.01,35.04,182093.0
2021-06-16 14:30:00,35.04,35.11,35.01,35.06,560821.0,35.04,35.11,35.01,35.06,560821.0
2021-06-16 14:35:00,35.06,35.08,34.97,35.0,342942.0,35.06,35.08,34.97,35.0,342942.0
2021-06-16 14:40:00,35.0,35.03,34.95,34.97,517713.0,35.0,35.03,34.95,34.97,517713.0
2021-06-16 14:45:00,34.97,34.97,34.88,34.88,767847.0,34.97,34.97,34.88,34.88,767847.0
2021-06-16 14:50:00,34.89,35.02,34.88,34.99,434305.0,34.89,35.02,34.88,34.99,434305.0
2021-06-16 14:55:00,34.98,35.0,34.94,34.96,152830.0,34.98,35.0,34.94,34.96,152830.0
2021-06-16 15:00:00,34.95,35.01,34.94,34.99,386171.0,34.95,35.01,34.94,34.99,386171.0
2021-06-16 15:05:00,34.99,35.03,34.98,35.01,180983.0,34.99,35.03,34.98,35.01,180983.0
2021-06-16 15:10:00,35.01,35.03,34.98,34.99,165939.0,35.01,35.03,34.98,34.99,165939.0
2021-06-16 15:15:00,34.98,35.01,34.98,35.01,106062.0,34.98,35.01,34.98,35.01,106062.0
2021-06-16 15:20:00,35.01,35.03,34.99,35.02,54785.0,35.01,35.03,34.99,35.02,54785.0
2021-06-16 15:25:00,35.02,35.05,35.02,35.03,298061.0,35.02,35.05,35.02,35.03,298061.0
2021-06-16 15:30:00,35.03,35.03,34.96,34.96,163166.0,35.03,35.03,34.96,34.96,163166.0
2021-06-16 15:35:00,34.97,34.97,34.93,34.93,80615.0,34.97,34.97,34.93,34.93,80615.0
2021-06-16 15:40:00,34.94,34.96,34.89,34.9,198142.0,34.94,34.96,34.89,34.9,198142.0
2021-06-16 15:45:00,34.9,34.92,34.88,34.91,381600.0,34.9,34.92,34.88,34.91,381600.0
2021-06-16 15:50:00,34.91,34.92,34.84,34.85,267329.0,34.91,34.92,34.84,34.85,267329.0
2021-06-16 15:55:00,34.85,34.86,34.8,34.81,317369.0,34.85,34.86,34.8,34.81,317369.0
2021-06-17 09:30:00,33.98,34.06,33.92,34.04,555010.0,33.98,34.06,33.92,34.04,555010.0
2021-06-17 09:35:00,34.04,34.1,34.02,34.06,427097.0,34.04,34.1,34.02,34.06,427097.0
2021-06-17 09:40:00,34.07,34.07,34.02,34.03,264073.0,34.07,34.07,34.02,34.03,264073.0
2021-06-17 09:45:00,34.02,34.03,33.96,33.98,135879.0,34.02,34.03,33.96,33.98,135879.0
2021-06-17 09:50:00,33.98,33.99,33.95,33.97,194492.0,33.98,33.99,33.95,33.97,194492.0
2021-06-17 09:55:00,33.98,33.99,33.96,33.97,51177.0,33.98,33.99,33.96,33.97,51177.0
2021-06-17 10:00:00,33.97,33.97,33.85,33.86,475470.0,33.97,33.97,33.85,33.86,475470.0
2021-06-17 10:05:00,33.87,33.87,33.8,33.87,365324.0,33.87,33.87,33.8,33.87,365324.0
2021-06-17 10:10:00,33.86,33.88,33.84,33.87,279487.0,33.86,33.88,33.84,33.87,279487.0
2021-06-17 10:15:00,33.87,33.93,33.85,33.92,315159.0,33.87,33.93,33.85,33.92,315159.0
2021-06-17 10:20:00,33.92,33.95,33.88,33.92,221588.0,33.92,33.95,33.88,33.92,221588.0
2021-06-17 10:25:00,33.92,33.95,33.9,33.9,117145.0,33.92,33.95,33.9,33.9,117145.0
2021-06-17 10:30:00,33.91,33.95,33.88,33.92,337942.0,33.91,33.95,33.88,33.92,337942.0
2021-06-17 10:35:00,33.92,33.94,33.89,33.91,142395.0,33.92,33.94,33.89,33.91,142395.0
2021-06-17 10:40:00,33.92,33.92,33.85,33.9,140327.0,33.92,33.92,33.85,33.9,140327.0
2021-06-17 10:45:00,33.91,33.93,33.86,33.86,106258.0,33.91,33.93,33.86,33.86,106258.0
2021-06-17 10:50:00,33.85,33.97,33.85,33.94,114628.0,33.85,33.97,33.85,33.94,114628.0
2021-06-17 10:55:00,33.93,33.93,33.87,33.87,106813.0,33.93,33.93,33.87,33.87,106813.0
2021-06-17 11:00:00,33.87,33.9,33.84,33.88,78469.0,33.87,33.9,33.84,33.88,78469.0
2021-06-17 11:05:00,33.87,33.88,33.82,33.84,163194.0,33.87,33.88,33.82,33.84,163194.0
2021-06-17 11:10:00,33.83,33.84,33.74,33.78,763768.0,33.83,33.84,33.74,33.78,763768.0
2021-06-17 11:15:00,33.77,33.79,33.74,33.75,110308.0,33.77,33.79,33.74,33.75,110308.0
2021-06-17 11:20:00,33.76,33.77,33.71,33.72,85053.0,33.76,33.77,33.71,33.72,85053.0
2021-06-17 11:25:00,33.72,33.76,33.69,33.75,255909.0,33.72,33.76,33.69,33.75,255909.0
2021-06-17 11:30:00,33.75,33.75,33.66,33.74,94904.0,33.75,33.75,33.66,33.74,94904.0
2021-06-17 11:35:00,33.75,33.76,33.72,33.75,96360.0,33.75,33.76,33.72,33.75,96360.0
2021-06-17 11:40:00,33.74,33.76,33.72,33.75,390701.0,33.74,33.76,33.72,33.75,390701.0
2021-06-17 11:45:00,33.75,33.8,33.74,33.8,83377.0,33.75,33.8,33.74,33.8,83377.0
2021-06-17 11:50:00,33.79,33.86,33.79,33.86,146783.0,33.79,33.86,33.79,33.86,146783.0
2021-06-17 11:55:00,33.86,33.86,33.83,33.83,89529.0,33.86,33.86,33.83,33.83,89529.0
2021-06-17 12:00:00,33.83,33.83,33.78,33.79,408923.0,33.83,33.83,33.78,33.79,408923.0
2021-06-17 12:05:00,33.79,33.79,33.75,33.78,140088.0,33.79,33.79,33.75,33.78,140088.0
2021-06-17 12:10:00,33.79,33.81,33.76,33.77,85824.0,33.79,33.81,33.76,33.77,85824.0
2021-06-17 12:15:00,33.78,33.79,33.72,33.73,139530.0,33.78,33.79,33.72,33.73,139530.0
2021-06-17 12:20:00,33.74,33.75,33.73,33.73,36005.0,33.74,33.75,33.73,33.73,36005.0
2021-06-17 12:25:00,33.73,33.75,33.7,33.74,228654.0,33.73,33.75,33.7,33.74,228654.0
2021-06-17 12:30:00,33.72,33.75,33.7,33.72,106304.0,33.72,33.75,33.7,33.72,106304.0
2021-06-17 12:35:00,33.72,33.75,33.72,33.73,78580.0,33.72,33.75,33.72,33.73,78580.0
2021-06-17 12:40:00,33.73,33.74,33.72,33.73,209127.0,33.73,33.74,33.72,33.73,209127.0
2021-06-17 12:45:00,33.73,33.76,33.71,33.75,54635.0,33.73,33.76,33.71,33.75,54635.0
2021-06-17 12:50:00,33.75,33.76,33.74,33.75,48427.0,33.75,33.76,33.74,33.75,48427.0
2021-06-17 12:55:00,33.76,33.77,33.72,33.72,66359.0,33.76,33.77,33.72,33.72,66359.0
2021-06-17 13:00:00,33.73,33.8,33.73,33.79,186746.0,33.73,33.8,33.73,33.79,186746.0
2021-06-17 13:05:00,33.79,33.82,33.78,33.81,143640.0,33.79,33.82,33.78,33.81,143640.0
2021-06-17 13:10:00,33.81,33.81,33.77,33.78,132681.0,33.81,33.81,33.77,33.78,132681.0
2021-06-17 13:15:00,33.78,33.8,33.78,33.79,73896.0,33.78,33.8,33.78,33.79,73896.0
2021-06-17 13:20:00,33.79,33.81,33.77,33.78,296430.0,33.79,33.81,33.77,33.78,296430.0
2021-06-17 13:25:00,33.79,33.82,33.78,33.8,60939.0,33.79,33.82,33.78,33.8,60939.0
2021-06-17 13:30:00,33.8,33.85,33.79,33.84,89625.0,33.8,33.85,33.79,33.84,89625.0
2021-06-17 13:35:00,33.84,33.84,33.81,33.82,24423.0,33.84,33.84,33.81,33.82,24423.0
2021-06-17 13:40:00,33.82,33.86,33.81,33.85,73848.0,33.82,33.86,33.81,33.85,73848.0
2021-06-17 13:45:00,33.85,33.86,33.83,33.86,44553.0,33.85,33.86,33.83,33.86,44553.0
2021-06-17 13:50:00,33.86,33.88,33.85,33.88,39801.0,33.86,33.88,33.85,33.88,39801.0
2021-06-17 13:55:00,33.89,33.89,33.87,33.88,56946.0,33.89,33.89,33.87,33.88,56946.0
2021-06-17 14:00:00,33.88,33.9,33.86,33.87,39335.0,33.88,33.9,33.86,33.87,39335.0
2021-06-17 14:05:00,33.87,33.89,33.86,33.89,51904.0,33.87,33.89,33.86,33.89,51904.0
2021-06-17 14:10:00,33.89,33.91,33.87,33.91,19352.0,33.89,33.91,33.87,33.91,19352.0
2021-06-17 14:15:00,33.91,33.91,33.89,33.91,28012.0,33.91,33.91,33.89,33.91,28012.0
2021-06-17 14:20:00,33.91,33.93,33.91,33.91,25119.0,33.91,33.93,33.91,33.91,25119.0
2021-06-17 14:25:00,33.91,33.93,33.9,33.91,27855.0,33.91,33.93,33.9,33.91,27855.0
2021-06-17 14:30:00,33.92,33.94,33.9,33.91,102711.0,33.92,33.94,33.9,33.91,102711.0
2021-06-17 14:35:00,33.91,33.92,33.88,33.9,55363.0,33.91,33.92,33.88,33.9,55363.0
2021-06-17 14:40:00,33.9,33.91,33.89,33.9,44017.0,33.9,33.91,33.89,33.9,44017.0
2021-06-17 14:45:00,33.9,33.91,33.88,33.89,79535.0,33.9,33.91,33.88,33.89,79535.0
2021-06-17 14:50:00,33.88,33.89,33.86,33.87,117602.0,33.88,33.89,33.86,33.87,117602.0
2021-06-17 14:55:00,33.87,33.89,33.86,33.86,86593.0,33.87,33.89,33.86,33.86,86593.0
2021-06-17 15:00:00,33.87,33.87,33.86,33.87,90475.0,33.87,33.87,33.86,33.87,90475.0
2021-06-17 15:05:00,33.88,33.88,33.85,33.87,32308.0,33.88,33.88,33.85,33.87,32308.0
2021-06-17 15:10:00,33.87,33.87,33.85,33.86,147800.0,33.87,33.87,33.85,33.86,147800.0
2021-06-17 15:15:00,33.86,33.86,33.84,33.85,283169.0,33.86,33.86,33.84,33.85,283169.0
2021-06-17 15:20:00,33.85,33.86,33.83,33.84,295438.0,33.85,33.86,33.83,33.84,295438.0
2021-06-17 15:25:00,33.84,33.87,33.84,33.87,359120.0,33.84,33.87,33.84,33.87,359120.0
2021-06-17 15:30:00,33.87,33.87,33.85,33.85,123826.0,33.87,33.87,33.85,33.85,123826.0
2021-06-17 15:35:00,33.86,33.86,33.83,33.84,77817.0,33.86,33.86,33.83,33.84,77817.0
2021-06-17 15:40:00,33.83,33.84,33.81,33.82,100374.0,33.83,33.84,33.81,33.82,100374.0
2021-06-17 15:45:00,33.82,33.83,33.8,33.81,48094.0,33.82,33.83,33.8,33.81,48094.0
2021-06-17 15:50:00,33.81,33.81,33.76,33.77,59315.0,33.81,33.81,33.76,33.77,59315.0
2021-06-17 15:55:00,33.77,33.78,33.73,33.75,179583.0,33.77,33.78,33.73,33.75,179583.0
2021-06-18 09:30:00,33.79,33.85,33.79,33.82,281365.0,33.79,33.85,33.79,33.82,281365.0
2021-06-18 09:35:00,33.81,33.83,33.76,33.77,201421.0,33.81,33.83,33.76,33.77,201421.0
2021-06-18 09:40:00,33.76,33.83,33.75,33.8,146581.0,33.76,33.83,33.75,33.8,146581.0
2021-06-18 09:45:00,33.8,33.8,33.76,33.78,89692.0,33.8,33.8,33.76,33.78,89692.0
2021-06-18 09:50:00,33.77,33.8,33.76,33.8,201042.0,33.77,33.8,33.76,33.8,201042.0
2021-06-18 09:55:00,33.8,33.82,33.76,33.77,190269.0,33.8,33.82,33.76,33.77,190269.0
2021-06-18 10:00:00,33.77,33.79,33.69,33.7,261907.0,33.77,33.79,33.69,33.7,261907.0
2021-06-18 10:05:00,33.7,33.81,33.7,33.8,211622.0,33.7,33.81,33.7,33.8,211622.0
2021-06-18 10:10:00,33.8,33.85,33.76,33.83,160379.0,33.8,33.85,33.76,33.83,160379.0
2021-06-18 10:15:00,33.82,33.82,33.76,33.78,261706.0,33.82,33.82,33.76,33.78,261706.0
2021-06-18 10:20:00,33.77,33.77,33.73,33.74,364211.0,33.77,33.77,33.73,33.74,364211.0
2021-06-18 10:25:00,33.73,33.78,33.73,33.77,137238.0,33.73,33.78,33.73,33.77,137238.0
2021-06-18 10:30:00,33.77,33.84,33.75,33.82,121775.0,33.77,33.84,33.75,33.82,121775.0
2021-06-18 10:35:00,33.83,33.89,33.82,33.86,284877.0,33.83,33.89,33.82,33.86,284877.0
2021-06-18 10:40:00,33.87,33.92,33.86,33.87,136718.0,33.87,33.92,33.86,33.87,136718.0
2021-06-18 10:45:00,33.87,33.88,33.83,33.85,348687.0,33.87,33.88,33.83,33.85,348687.0
2021-06-18 10:50:00,33.85,33.88,33.83,33.84,122005.0,33.85,33.88,33.83,33.84,122005.0
2021-06-18 10:55:00,33.84,33.86,33.8,33.86,309702.0,33.84,33.86,33.8,33.86,309702.0
2021-06-18 11:00:00,33.86,33.87,33.82,33.82,235565.0,33.86,33.87,33.82,33.82,235565.0
2021-06-18 11:05:00,33.82,33.85,33.81,33.82,100303.0,33.82,33.85,33.81,33.82,100303.0
2021-06-18 11:10:00,33.82,33.83,33.81,33.83,80845.0,33.82,33.83,33.81,33.83,80845.0
2021-06-18 11:15:00,33.83,33.86,33.82,33.86,85126.0,33.83,33.86,33.82,33.86,85126.0
2021-06-18 11:20:00,33.86,33.88,33.81,33.81,121078.0,33.86,33.88,33.81,33.81,121078.0
2021-06-18 11:25:00,33.81,33.85,33.81,33.83,30239.0,33.81,33.85,33.81,33.83,30239.0
2021-06-18 11:30:00,33.82,33.85,33.8,33.85,108834.0,33.82,33.85,33.8,33.85,108834.0
2021-06-18 11:35:00,33.84,33.88,33.82,33.84,452253.0,33.84,33.88,33.82,33.84,452253.0
2021-06-18 11:40:00,33.84,33.84,33.82,33.83,58729.0,33.84,33.84,33.82,33.83,58729.0
2021-06-18 11:45:00,33.82,33.85,33.82,33.84,287358.0,33.82,33.85,33.82,33.84,287358.0
2021-06-18 11:50:00,33.85,33.85,33.78,33.79,174766.0,33.85,33.85,33.78,33.79,174766.0
2021-06-18 11:55:00,33.78,33.81,33.78,33.79,53909.0,33.78,33.81,33.78,33.79,53909.0
2021-06-18 12:00:00,33.79,33.81,33.78,33.8,237741.0,33.79,33.81,33.78,33.8,237741.0
2021-06-18 12:05:00,33.8,33.82,33.79,33.81,67759.0,33.8,33.82,33.79,33.81,67759.0
2021-06-18 12:10:00,33.81,33.84,33.8,33.83,123666.0,33.81,33.84,33.8,33.83,123666.0
2021-06-18 12:15:00,33.82,33.83,33.77,33.77,59081.0,33.82,33.83,33.77,33.77,59081.0
2021-06-18 12:20:00,33.78,33.8,33.77,33.79,282089.0,33.78,33.8,33.77,33.79,282089.0
2021-06-18 12:25:00,33.79,33.81,33.78,33.79,303485.0,33.79,33.81,33.78,33.79,303485.0
2021-06-18 12:30:00,33.78,33.79,33.76,33.77,101976.0,33.78,33.79,33.76,33.77,101976.0
2021-06-18 12:35:00,33.78,33.8,33.77,33.78,210220.0,33.78,33.8,33.77,33.78,210220.0
2021-06-18 12:40:00,33.78,33.79,33.77,33.79,149759.0,33.78,33.79,33.77,33.79,149759.0
2021-06-18 12:45:00,33.79,33.79,33.76,33.78,79549.0,33.79,33.79,33.76,33.78,79549.0
2021-06-18 12:50:00,33.77,33.79,33.76,33.77,44815.0,33.77,33.79,33.76,33.77,44815.0
2021-06-18 12:55:00,33.76,33.77,33.74,33.75,183040.0,33.76,33.77,33.74,33.75,183040.0
2021-06-18 13:00:00,33.75,33.76,33.72,33.76,222797.0,33.75,33.76,33.72,33.76,222797.0
2021-06-18 13:05:00,33.76,33.78,33.75,33.77,39622.0,33.76,33.78,33.75,33.77,39622.0
2021-06-18 13:10:00,33.77,33.79,33.76,33.77,80358.0,33.77,33.79,33.76,33.77,80358.0
2021-06-18 13:15:00,33.77,33.78,33.75,33.76,87089.0,33.77,33.78,33.75,33.76,87089.0
2021-06-18 13:20:00,33.76,33.76,33.72,33.72,25375.0,33.76,33.76,33.72,33.72,25375.0
2021-06-18 13:25:00,33.73,33.73,33.69,33.69,142322.0,33.73,33.73,33.69,33.69,142322.0
2021-06-18 13:30:00,33.7,33.72,33.69,33.69,8153.0,33.7,33.72,33.69,33.69,8153.0
2021-06-18 13:35:00,33.69,33.77,33.68,33.75,238276.0,33.69,33.77,33.68,33.75,238276.0
2021-06-18 13:40:00,33.76,33.77,33.75,33.77,29868.0,33.76,33.77,33.75,33.77,29868.0
2021-06-18 13:45:00,33.76,33.77,33.73,33.73,65208.0,33.76,33.77,33.73,33.73,65208.0
2021-06-18 13:50:00,33.73,33.77,33.72,33.76,167590.0,33.73,33.77,33.72,33.76,167590.0
2021-06-18 13:55:00,33.76,33.79,33.76,33.77,55195.0,33.76,33.79,33.76,33.77,55195.0
2021-06-18 14:00:00,33.77,33.79,33.76,33.77,94631.0,33.77,33.79,33.76,33.77,94631.0
2021-06-18 14:05:00,33.77,33.8,33.76,33.79,67902.0,33.77,33.8,33.76,33.79,67902.0
2021-06-18 14:10:00,33.79,33.79,33.76,33.76,68040.0,33.79,33.79,33.76,33.76,68040.0
2021-06-18 14:15:00,33.76,33.77,33.74,33.75,79092.0,33.76,33.77,33.74,33.75,79092.0
2021-06-18 14:20:00,33.76,33.79,33.75,33.77,47994.0,33.76,33.79,33.75,33.77,47994.0
2021-06-18 14:25:00,33.76,33.76,33.74,33.75,40659.0,33.76,33.76,33.74,33.75,40659.0
2021-06-18 14:30:00,33.75,33.75,33.73,33.73,24307.0,33.75,33.75,33.73,33.73,24307.0
2021-06-18 14:35:00,33.74,33.74,33.7,33.73,364069.0,33.74,33.74,33.7,33.73,364069.0
2021-06-18 14:40:00,33.73,33.74,33.7,33.7,61587.0,33.73,33.74,33.7,33.7,61587.0
2021-06-18 14:45:00,33.72,33.73,33.7,33.72,41302.0,33.72,33.73,33.7,33.72,41302.0
2021-06-18 14:50:00,33.72,33.73,33.7,33.73,137194.0,33.72,33.73,33.7,33.73,137194.0
2021-06-18 14:55:00,33.73,33.74,33.71,33.72,93200.0,33.73,33.74,33.71,33.72,93200.0
2021-06-18 15:00:00,33.72,33.73,33.7,33.72,218790.0,33.72,33.73,33.7,33.72,218790.0
2021-06-18 15:05:00,33.72,33.72,33.69,33.71,238006.0,33.72,33.72,33.69,33.71,238006.0
2021-06-18 15:10:00,33.71,33.74,33.7,33.73,102940.0,33.71,33.74,33.7,33.73,102940.0
2021-06-18 15:15:00,33.73,33.75,33.73,33.75,331877.0,33.73,33.75,33.73,33.75,331877.0
2021-06-18 15:20:00,33.74,33.76,33.74,33.75,119254.0,33.74,33.76,33.74,33.75,119254.0
2021-06-18 15:25:00,33.75,33.76,33.74,33.75,67566.0,33.75,33.76,33.74,33.75,67566.0
2021-06-18 15:30:00,33.75,33.75,33.72,33.73,82718.0,33.75,33.75,33.72,33.73,82718.0
2021-06-18 15:35:00,33.73,33.74,33.71,33.72,96314.0,33.73,33.74,33.71,33.72,96314.0
2021-06-18 15:40:00,33.72,33.73,33.71,33.72,232987.0,33.72,33.73,33.71,33.72,232987.0
2021-06-18 15:45:00,33.72,33.72,33.7,33.7,53252.0,33.72,33.72,33.7,33.7,53252.0
2021-06-18 15:50:00,33.71,33.72,33.7,33.71,372695.0,33.71,33.72,33.7,33.71,372695.0
2021-06-18 15:55:00,33.71,33.71,33.55,33.56,610332.0,33.71,33.71,33.55,33.56,610332.0
2021-06-21 09:30:00,33.89,33.89,33.83,33.88,291737.0,33.89,33.89,33.83,33.88,291737.0
2021-06-21 09:35:00,33.88,33.88,33.84,33.84,76104.0,33.88,33.88,33.84,33.84,76104.0
2021-06-21 09:40:00,33.84,33.85,33.79,33.83,128350.0,33.84,33.85,33.79,33.83,128350.0
2021-06-21 09:45:00,33.82,33.84,33.8,33.82,42879.0,33.82,33.84,33.8,33.82,42879.0
2021-06-21 09:50:00,33.81,33.83,33.78,33.8,223667.0,33.81,33.83,33.78,33.8,223667.0
2021-06-21 09:55:00,33.82,33.82,33.79,33.8,79385.0,33.82,33.82,33.79,33.8,79385.0
2021-06-21 10:00:00,33.81,33.82,33.77,33.82,266371.0,33.81,33.82,33.77,33.82,266371.0
2021-06-21 10:05:00,33.82,33.88,33.8,33.87,156657.0,33.82,33.88,33.8,33.87,156657.0
2021-06-21 10:10:00,33.87,33.9,33.86,33.87,65486.0,33.87,33.9,33.86,33.87,65486.0
2021-06-21 10:15:00,33.88,33.89,33.85,33.88,66817.0,33.88,33.89,33.85,33.88,66817.0
2021-06-21 10:20:00,33.87,33.88,33.85,33.85,30882.0,33.87,33.88,33.85,33.85,30882.0
2021-06-21 10:25:00,33.85,33.94,33.84,33.93,397937.0,33.85,33.94,33.84,33.93,397937.0
2021-06-21 10:30:00,33.94,33.94,33.89,33.89,97646.0,33.94,33.94,33.89,33.89,97646.0
2021-06-21 10:35:00,33.9,33.93,33.89,33.93,86646.0,33.9,33.93,33.89,33.93,86646.0
2021-06-21 10:40:00,33.93,33.97,33.92,33.96,221578.0,33.93,33.97,33.92,33.96,221578.0
2021-06-21 10:45:00,33.96,33.97,33.92,33.92,88231.0,33.96,33.97,33.92,33.92,88231.0
2021-06-21 10:50:00,33.93,33.97,33.92,33.96,277866.0,33.93,33.97,33.92,33.96,277866.0
2021-06-21 10:55:00,33.96,33.97,33.94,33.95,175997.0,33.96,33.97,33.94,33.95,175997.0
2021-06-21 11:00:00,33.95,33.97,33.93,33.97,130906.0,33.95,33.97,33.93,33.97,130906.0
2021-06-21 11:05:00,33.97,34.02,33.96,34.02,468931.0,33.97,34.02,33.96,34.02,468931.0
2021-06-21 11:10:00,34.02,34.02,33.99,34.0,79783.0,34.02,34.02,33.99,34.0,79783.0
2021-06-21 11:15:00,33.99,34.02,33.97,34.02,216681.0,33.99,34.02,33.97,34.02,216681.0
2021-06-21 11:20:00,34.02,34.03,33.99,34.0,113838.0,34.02,34.03,33.99,34.0,113838.0
2021-06-21 11:25:00,34.0,34.0,33.96,33.97,38582.0,34.0,34.0,33.96,33.97,38582.0
2021-06-21 11:30:00,33.97,33.98,33.94,33.95,96566.0,33.97,33.98,33.94,33.95,96566.0
2021-06-21 11:35:00,33.96,33.98,33.95,33.98,58909.0,33.96,33.98,33.95,33.98,58909.0
2021-06-21 11:40:00,33.98,34.0,33.97,33.98,143068.0,33.98,34.0,33.97,33.98,143068.0
2021-06-21 11:45:00,33.99,34.01,33.98,34.0,143033.0,33.99,34.01,33.98,34.0,143033.0
2021-06-21 11:50:00,34.0,34.01,33.97,33.98,202600.0,34.0,34.01,33.97,33.98,202600.0
2021-06-21 11:55:00,33.98,33.99,33.97,33.97,55620.0,33.98,33.99,33.97,33.97,55620.0
2021-06-21 12:00:00,33.97,33.98,33.95,33.96,28764.0,33.97,33.98,33.95,33.96,28764.0
2021-06-21 12:05:00,33.95,33.97,33.95,33.97,108441.0,33.95,33.97,33.95,33.97,108441.0
2021-06-21 12:10:00,33.97,33.97,33.94,33.95,67512.0,33.97,33.97,33.94,33.95,67512.0
2021-06-21 12:15:00,33.96,33.97,33.95,33.95,153381.0,33.96,33.97,33.95,33.95,153381.0
2021-06-21 12:20:00,33.95,33.97,33.95,33.97,53725.0,33.95,33.97,33.95,33.97,53725.0
2021-06-21 12:25:00,33.97,33.97,33.95,33.95,20750.0,33.97,33.97,33.95,33.95,20750.0
2021-06-21 12:30:00,33.96,33.98,33.95,33.97,336571.0,33.96,33.98,33.95,33.97,336571.0
2021-06-21 12:35:00,33.97,33.98,33.96,33.97,160501.0,33.97,33.98,33.96,33.97,160501.0
2021-06-21 12:40:00,33.97,33.97,33.95,33.97,168249.0,33.97,33.97,33.95,33.97,168249.0
2021-06-21 12:45:00,33.97,33.98,33.96,33.97,795490.0,33.97,33.98,33.96,33.97,795490.0
2021-06-21 12:50:00,33.97,33.97,33.95,33.96,122036.0,33.97,33.97,33.95,33.96,122036.0
2021-06-21 12:55:00,33.96,33.97,33.95,33.96,254641.0,33.96,33.97,33.95,33.96,254641.0
2021-06-21 13:00:00,33.97,33.97,33.95,33.95,204428.0,33.97,33.97,33.95,33.95,204428.0
2021-06-21 13:05:00,33.96,33.97,33.94,33.97,320728.0,33.96,33.97,33.94,33.97,320728.0
2021-06-21 13:10:00,33.97,33.97,33.95,33.96,218376.0,33.97,33.97,33.95,33.96,218376.0
2021-06-21 13:15:00,33.96,33.97,33.95,33.95,337169.0,33.96,33.97,33.95,33.95,337169.0
2021-06-21 13:20:00,33.95,33.97,33.94,33.96,336478.0,33.95,33.97,33.94,33.96,336478.0
2021-06-21 13:25:00,33.95,33.97,33.94,33.95,664780.0,33.95,33.97,33.94,33.95,664780.0
2021-06-21 13:30:00,33.96,33.96,33.95,33.96,153143.0,33.96,33.96,33.95,33.96,153143.0
2021-06-21 13:35:00,33.96,33.96,33.95,33.95,89653.0,33.96,33.96,33.95,33.95,89653.0
2021-06-21 13:40:00,33.96,33.96,33.95,33.95,151727.0,33.96,33.96,33.95,33.95,151727.0
2021-06-21 13:45:00,33.95,33.97,33.95,33.97,442970.0,33.95,33.97,33.95,33.97,442970.0
2021-06-21 13:50:00,33.97,33.97,33.96,33.97,183333.0,33.97,33.97,33.96,33.97,183333.0
2021-06-21 13:55:00,33.96,33.97,33.95,33.96,181456.0,33.96,33.97,33.95,33.96,181456.0
2021-06-21 14:00:00,33.96,33.96,33.95,33.95,185586.0,33.96,33.96,33.95,33.95,185586.0
2021-06-21 14:05:00,33.95,33.97,33.95,33.97,185962.0,33.95,33.97,33.95,33.97,185962.0
2021-06-21 14:10:00,33.97,33.98,33.96,33.98,160376.0,33.97,33.98,33.96,33.98,160376.0
2021-06-21 14:15:00,33.97,33.98,33.96,33.97,110816.0,33.97,33.98,33.96,33.97,110816.0
2021-06-21 14:20:00,33.97,33.98,33.97,33.98,15636.0,33.97,33.98,33.97,33.98,15636.0
2021-06-21 14:25:00,33.97,33.98,33.97,33.98,147791.0,33.97,33.98,33.97,33.98,147791.0
2021-06-21 14:30:00,33.98,33.98,33.96,33.98,51929.0,33.98,33.98,33.96,33.98,51929.0
2021-06-21 14:35:00,33.97,33.99,33.96,33.97,254513.0,33.97,33.99,33.96,33.97,254513.0
2021-06-21 14:40:00,33.97,33.99,33.97,33.98,125180.0,33.97,33.99,33.97,33.98,125180.0
2021-06-21 14:45:00,33.98,33.98,33.96,33.97,142430.0,33.98,33.98,33.96,33.97,142430.0
2021-06-21 14:50:00,33.97,33.98,33.96,33.98,142540.0,33.97,33.98,33.96,33.98,142540.0
2021-06-21 14:55:00,33.98,33.99,33.97,33.98,153065.0,33.98,33.99,33.97,33.98,153065.0
2021-06-21 15:00:00,33.98,34.0,33.97,33.98,193437.0,33.98,34.0,33.97,33.98,193437.0
2021-06-21 15:05:00,33.98,33.99,33.98,33.98,15129.0,33.98,33.99,33.98,33.98,15129.0
2021-06-21 15:10:00,33.99,33.99,33.97,33.97,41456.0,33.99,33.99,33.97,33.97,41456.0
2021-06-21 15:15:00,33.97,33.99,33.97,33.98,127055.0,33.97,33.99,33.97,33.98,127055.0
2021-06-21 15:20:00,33.97,33.98,33.96,33.96,37659.0,33.97,33.98,33.96,33.96,37659.0
2021-06-21 15:25:00,33.96,33.97,33.95,33.96,58414.0,33.96,33.97,33.95,33.96,58414.0
2021-06-21 15:30:00,33.96,33.97,33.95,33.97,191409.0,33.96,33.97,33.95,33.97,191409.0
2021-06-21 15:35:00,33.96,33.97,33.95,33.95,76743.0,33.96,33.97,33.95,33.95,76743.0
2021-06-21 15:40:00,33.95,33.96,33.95,33.95,71718.0,33.95,33.96,33.95,33.95,71718.0
2021-06-21 15:45:00,33.96,33.96,33.95,33.95,20564.0,33.96,33.96,33.95,33.95,20564.0
2021-06-21 15:50:00,33.96,33.96,33.95,33.96,165858.0,33.96,33.96,33.95,33.96,165858.0
2021-06-21 15:55:00,33.96,33.97,33.95,33.96,257701.0,33.96,33.97,33.95,33.96,257701.0
2021-06-22 09:30:00,33.85,33.86,33.81,33.83,293413.0,33.85,33.86,33.81,33.83,293413.0
2021-06-22 09:35:00,33.82,33.85,33.77,33.84,339477.0,33.82,33.85,33.77,33.84,339477.0
2021-06-22 09:40:00,33.84,33.87,33.83,33.83,48015.0,33.84,33.87,33.83,33.83,48015.0
2021-06-22 09:45:00,33.82,33.83,33.79,33.83,28801.0,33.82,33.83,33.79,33.83,28801.0
2021-06-22 09:50:00,33.83,33.84,33.79,33.81,19787.0,33.83,33.84,33.79,33.81,19787.0
2021-06-22 09:55:00,33.81,33.85,33.81,33.82,26283.0,33.81,33.85,33.81,33.82,26283.0
2021-06-22 10:00:00,33.82,33.84,33.79,33.82,170096.0,33.82,33.84,33.79,33.82,170096.0
2021-06-22 10:05:00,33.82,33.87,33.81,33.85,43520.0,33.82,33.87,33.81,33.85,43520.0
2021-06-22 10:10:00,33.85,33.86,33.84,33.85,20600.0,33.85,33.86,33.84,33.85,20600.0
2021-06-22 10:15:00,33.84,33.86,33.83,33.85,37534.0,33.84,33.86,33.83,33.85,37534.0
2021-06-22 10:20:00,33.86,33.89,33.85,33.87,105516.0,33.86,33.89,33.85,33.87,105516.0
2021-06-22 10:25:00,33.87,33.88,33.85,33.86,142712.0,33.87,33.88,33.85,33.86,142712.0
2021-06-22 10:30:00,33.86,33.89,33.84,33.85,110655.0,33.86,33.89,33.84,33.85,110655.0
2021-06-22 10:35:00,33.85,33.88,33.85,33.86,297464.0,33.85,33.88,33.85,33.86,297464.0
2021-06-22 10:40:00,33.86,33.89,33.86,33.89,321319.0,33.86,33.89,33.86,33.89,321319.0
2021-06-22 10:45:00,33.89,33.9,33.87,33.89,273498.0,33.89,33.9,33.87,33.89,273498.0
2021-06-22 10:50:00,33.88,33.89,33.86,33.87,168744.0,33.88,33.89,33.86,33.87,168744.0
2021-06-22 10:55:00,33.88,33.91,33.88,33.89,13908.0,33.88,33.91,33.88,33.89,13908.0
2021-06-22 11:00:00,33.89,33.93,33.89,33.9,184902.0,33.89,33.93,33.89,33.9,184902.0
2021-06-22 11:05:00,33.9,33.92,33.89,33.91,149997.0,33.9,33.92,33.89,33.91,149997.0
2021-06-22 11:10:00,33.91,33.93,33.9,33.91,110896.0,33.91,33.93,33.9,33.91,110896.0
2021-06-22 11:15:00,33.91,33.92,33.89,33.89,125326.0,33.91,33.92,33.89,33.89,125326.0
2021-06-22 11:20:00,33.89,33.9,33.87,33.87,190188.0,33.89,33.9,33.87,33.87,190188.0
2021-06-22 11:25:00,33.88,33.88,33.84,33.85,84935.0,33.88,33.88,33.84,33.85,84935.0
2021-06-22 11:30:00,33.85,33.85,33.82,33.83,196287.0,33.85,33.85,33.82,33.83,196287.0
2021-06-22 11:35:00,33.83,33.84,33.81,33.81,165648.0,33.83,33.84,33.81,33.81,165648.0
2021-06-22 11:40:00,33.8,33.81,33.8,33.81,60074.0,33.8,33.81,33.8,33.81,60074.0
2021-06-22 11:45:00,33.81,33.83,33.81,33.81,120738.0,33.81,33.83,33.81,33.81,120738.0
2021-06-22 11:50:00,33.81,33.84,33.81,33.83,168678.0,33.81,33.84,33.81,33.83,168678.0
2021-06-22 11:55:00,33.84,33.84,33.83,33.83,47069.0,33.84,33.84,33.83,33.83,47069.0
2021-06-22 12:00:00,33.83,33.84,33.82,33.84,139376.0,33.83,33.84,33.82,33.84,139376.0
2021-06-22 12:05:00,33.84,33.85,33.83,33.84,142006.0,33.84,33.85,33.83,33.84,142006.0
2021-06-22 12:10:00,33.84,33.86,33.83,33.85,100716.0,33.84,33.86,33.83,33.85,100716.0
2021-06-22 12:15:00,33.85,33.86,33.84,33.86,96152.0,33.85,33.86,33.84,33.86,96152.0
2021-06-22 12:20:00,33.86,33.88,33.84,33.88,167886.0,33.86,33.88,33.84,33.88,167886.0
2021-06-22 12:25:00,33.88,33.9,33.87,33.9,218738.0,33.88,33.9,33.87,33.9,218738.0
2021-06-22 12:30:00,33.9,33.91,33.88,33.88,232854.0,33.9,33.91,33.88,33.88,232854.0
2021-06-22 12:35:00,33.88,33.9,33.88,33.89,35240.0,33.88,33.9,33.88,33.89,35240.0
2021-06-22 12:40:00,33.88,33.89,33.87,33.87,127668.0,33.88,33.89,33.87,33.87,127668.0
2021-06-22 12:45:00,33.88,33.89,33.87,33.87,239245.0,33.88,33.89,33.87,33.87,239245.0
2021-06-22 12:50:00,33.88,33.88,33.85,33.86,94053.0,33.88,33.88,33.85,33.86,94053.0
2021-06-22 12:55:00,33.86,33.87,33.85,33.86,93788.0,33.86,33.87,33.85,33.86,93788.0
2021-06-22 13:00:00,33.87,33.87,33.85,33.86,41585.0,33.87,33.87,33.85,33.86,41585.0
2021-06-22 13:05:00,33.86,33.86,33.85,33.86,12853.0,33.86,33.86,33.85,33.86,12853.0
2021-06-22 13:10:00,33.86,33.86,33.85,33.85,4668.0,33.86,33.86,33.85,33.85,4668.0
2021-06-22 13:15:00,33.85,33.86,33.85,33.86,51281.0,33.85,33.86,33.85,33.86,51281.0
2021-06-22 13:20:00,33.86,33.87,33.85,33.86,231045.0,33.86,33.87,33.85,33.86,231045.0
2021-06-22 13:25:00,33.86,33.87,33.84,33.85,154500.0,33.86,33.87,33.84,33.85,154500.0
2021-06-22 13:30:00,33.86,33.89,33.84,33.86,736388.0,33.86,33.89,33.84,33.86,736388.0
2021-06-22 13:35:00,33.87,33.88,33.86,33.88,71554.0,33.87,33.88,33.86,33.88,71554.0
2021-06-22 13:40:00,33.87,33.88,33.86,33.88,104882.0,33.87,33.88,33.86,33.88,104882.0
2021-06-22 13:45:00,33.88,33.89,33.87,33.89,63403.0,33.88,33.89,33.87,33.89,63403.0
2021-06-22 13:50:00,33.89,33.89,33.87,33.88,19970.0,33.89,33.89,33.87,33.88,19970.0
2021-06-22 13:55:00,33.88,33.88,33.86,33.87,285884.0,33.88,33.88,33.86,33.87,285884.0
2021-06-22 14:00:00,33.87,33.87,33.86,33.87,58532.0,33.87,33.87,33.86,33.87,58532.0
2021-06-22 14:05:00,33.86,33.87,33.85,33.85,107865.0,33.86,33.87,33.85,33.85,107865.0
2021-06-22 14:10:00,33.86,33.88,33.85,33.87,93584.0,33.86,33.88,33.85,33.87,93584.0
2021-06-22 14:15:00,33.88,33.88,33.85,33.86,184395.0,33.88,33.88,33.85,33.86,184395.0
2021-06-22 14:20:00,33.87,33.88,33.85,33.88,37518.0,33.87,33.88,33.85,33.88,37518.0
2021-06-22 14:25:00,33.88,33.88,33.87,33.88,25845.0,33.88,33.88,33.87,33.88,25845.0
2021-06-22 14:30:00,33.88,33.88,33.86,33.88,106900.0,33.88,33.88,33.86,33.88,106900.0
2021-06-22 14:35:00,33.87,33.91,33.87,33.91,164627.0,33.87,33.91,33.87,33.91,164627.0
2021-06-22 14:40:00,33.9,33.93,33.9,33.93,40601.0,33.9,33.93,33.9,33.93,40601.0
2021-06-22 14:45:00,33.93,33.96,33.93,33.95,408998.0,33.93,33.96,33.93,33.95,408998.0
2021-06-22 14:50:00,33.96,33.96,33.92,33.92,386125.0,33.96,33.96,33.92,33.92,386125.0
2021-06-22 14:55:00,33.92,33.93,33.9,33.9,317256.0,33.92,33.93,33.9,33.9,317256.0
2021-06-22 15:00:00,33.9,33.92,33.89,33.91,114362.0,33.9,33.92,33.89,33.91,114362.0
2021-06-22 15:05:00,33.91,33.92,33.9,33.9,167831.0,33.91,33.92,33.9,33.9,167831.0
2021-06-22 15:10:00,33.91,33.91,33.89,33.9,96101.0,33.91,33.91,33.89,33.9,96101.0
2021-06-22 15:15:00,33.89,33.9,33.89,33.9,50571.0,33.89,33.9,33.89,33.9,50571.0
2021-06-22 15:20:00,33.89,33.9,33.88,33.9,431241.0,33.89,33.9,33.88,33.9,431241.0
2021-06-22 15:25:00,33.89,33.89,33.87,33.88,72431.0,33.89,33.89,33.87,33.88,72431.0
2021-06-22 15:30:00,33.88,33.88,33.86,33.87,37132.0,33.88,33.88,33.86,33.87,37132.0
2021-06-22 15:35:00,33.87,33.87,33.85,33.86,95057.0,33.87,33.87,33.85,33.86,95057.0
2021-06-22 15:40:00,33.86,33.88,33.85,33.86,131758.0,33.86,33.88,33.85,33.86,131758.0
2021-06-22 15:45:00,33.86,33.86,33.82,33.82,78203.0,33.86,33.86,33.82,33.82,78203.0
2021-06-22 15:50:00,33.83,33.85,33.82,33.84,289143.0,33.83,33.85,33.82,33.84,289143.0
2021-06-22 15:55:00,33.84,33.85,33.82,33.83,65976.0,33.84,33.85,33.82,33.83,65976.0
2021-06-23 09:30:00,33.96,34.03,33.96,34.03,353170.0,33.96,34.03,33.96,34.03,353170.0
2021-06-23 09:35:00,34.02,34.1,34.0,34.1,755272.0,34.02,34.1,34.0,34.1,755272.0
2021-06-23 09:40:00,34.1,34.11,34.06,34.08,304725.0,34.1,34.11,34.06,34.08,304725.0
2021-06-23 09:45:00,34.09,34.14,34.08,34.13,276447.0,34.09,34.14,34.08,34.13,276447.0
2021-06-23 09:50:00,34.13,34.18,34.12,34.17,145914.0,34.13,34.18,34.12,34.17,145914.0
2021-06-23 09:55:00,34.16,34.18,34.15,34.18,59305.0,34.16,34.18,34.15,34.18,59305.0
2021-06-23 10:00:00,34.17,34.19,34.11,34.12,752019.0,34.17,34.19,34.11,34.12,752019.0
2021-06-23 10:05:00,34.11,34.15,34.11,34.14,87344.0,34.11,34.15,34.11,34.14,87344.0
2021-06-23 10:10:00,34.13,34.15,34.12,34.14,105147.0,34.13,34.15,34.12,34.14,105147.0
2021-06-23 10:15:00,34.14,34.16,34.12,34.15,117206.0,34.14,34.16,34.12,34.15,117206.0
2021-06-23 10:20:00,34.15,34.18,34.15,34.15,74017.0,34.15,34.18,34.15,34.15,74017.0
2021-06-23 10:25:00,34.15,34.16,34.12,34.13,47059.0,34.15,34.16,34.12,34.13,47059.0
2021-06-23 10:30:00,34.14,34.15,34.13,34.15,134238.0,34.14,34.15,34.13,34.15,134238.0
2021-06-23 10:35:00,34.15,34.16,34.13,34.14,135992.0,34.15,34.16,34.13,34.14,135992.0
2021-06-23 10:40:00,34.14,34.15,34.14,34.14,47985.0,34.14,34.15,34.14,34.14,47985.0
2021-06-23 10:45:00,34.14,34.15,34.08,34.08,222415.0,34.14,34.15,34.08,34.08,222415.0
2021-06-23 10:50:00,34.08,34.1,34.08,34.09,6181.0,34.08,34.1,34.08,34.09,6181.0
2021-06-23 10:55:00,34.08,34.1,34.08,34.09,151068.0,34.08,34.1,34.08,34.09,151068.0
2021-06-23 11:00:00,34.09,34.1,34.06,34.06,73902.0,34.09,34.1,34.06,34.06,73902.0
2021-06-23 11:05:00,34.07,34.07,34.04,34.05,125347.0,34.07,34.07,34.04,34.05,125347.0
2021-06-23 11:10:00,34.04,34.06,34.03,34.05,290963.0,34.04,34.06,34.03,34.05,290963.0
2021-06-23 11:15:00,34.06,34.06,34.04,34.06,5081.0,34.06,34.06,34.04,34.06,5081.0
2021-06-23 11:20:00,34.05,34.05,34.03,34.04,133331.0,34.05,34.05,34.03,34.04,133331.0
2021-06-23 11:25:00,34.03,34.04,34.02,34.02,110154.0,34.03,34.04,34.02,34.02,110154.0
2021-06-23 11:30:00,34.03,34.04,34.02,34.02,23463.0,34.03,34.04,34.02,34.02,23463.0
2021-06-23 11:35:00,34.02,34.03,34.0,34.02,77800.0,34.02,34.03,34.0,34.02,77800.0
2021-06-23 11:40:00,34.01,34.05,34.01,34.03,196546.0,34.01,34.05,34.01,34.03,196546.0
2021-06-23 11:45:00,34.04,34.05,34.02,34.05,323463.0,34.04,34.05,34.02,34.05,323463.0
2021-06-23 11:50:00,34.05,34.05,34.02,34.04,250943.0,34.05,34.05,34.02,34.04,250943.0
2021-06-23 11:55:00,34.04,34.04,34.02,34.03,72513.0,34.04,34.04,34.02,34.03,72513.0
2021-06-23 12:00:00,34.03,34.04,34.02,34.03,136057.0,34.03,34.04,34.02,34.03,136057.0
2021-06-23 12:05:00,34.03,34.03,34.01,34.02,194402.0,34.03,34.03,34.01,34.02,194402.0
2021-06-23 12:10:00,34.02,34.03,34.02,34.02,7410.0,34.02,34.03,34.02,34.02,7410.0
2021-06-23 12:15:00,34.02,34.03,34.01,34.02,153216.0,34.02,34.03,34.01,34.02,153216.0
2021-06-23 12:20:00,34.02,34.03,34.01,34.02,46416.0,34.02,34.03,34.01,34.02,46416.0
2021-06-23 12:25:00,34.02,34.02,34.01,34.02,42204.0,34.02,34.02,34.01,34.02,42204.0
2021-06-23 12:30:00,34.01,34.01,34.0,34.01,48070.0,34.01,34.01,34.0,34.01,48070.0
2021-06-23 12:35:00,34.01,34.01,33.95,33.96,340615.0,34.01,34.01,33.95,33.96,340615.0
2021-06-23 12:40:00,33.95,33.99,33.95,33.98,54332.0,33.95,33.99,33.95,33.98,54332.0
2021-06-23 12:45:00,33.98,33.99,33.97,33.97,28903.0,33.98,33.99,33.97,33.97,28903.0
2021-06-23 12:50:00,33.97,33.98,33.95,33.97,264448.0,33.97,33.98,33.95,33.97,264448.0
2021-06-23 12:55:00,33.97,33.97,33.95,33.96,11354.0,33.97,33.97,33.95,33.96,11354.0
2021-06-23 13:00:00,33.96,33.97,33.95,33.96,261374.0,33.96,33.97,33.95,33.96,261374.0
2021-06-23 13:05:00,33.96,33.96,33.93,33.94,54803.0,33.96,33.96,33.93,33.94,54803.0
2021-06-23 13:10:00,33.94,33.94,33.91,33.93,290464.0,33.94,33.94,33.91,33.93,290464.0
2021-06-23 13:15:00,33.93,33.94,33.93,33.94,30539.0,33.93,33.94,33.93,33.94,30539.0
2021-06-23 13:20:00,33.94,33.97,33.94,33.96,214343.0,33.94,33.97,33.94,33.96,214343.0
2021-06-23 13:25:00,33.96,33.96,33.95,33.95,257509.0,33.96,33.96,33.95,33.95,257509.0
2021-06-23 13:30:00,33.95,33.97,33.95,33.96,62277.0,33.95,33.97,33.95,33.96,62277.0
2021-06-23 13:35:00,33.96,33.97,33.95,33.97,45094.0,33.96,33.97,33.95,33.97,45094.0
2021-06-23 13:40:00,33.97,33.97,33.96,33.96,10352.0,33.97,33.97,33.96,33.96,10352.0
2021-06-23 13:45:00,33.96,33.97,33.95,33.95,7225.0,33.96,33.97,33.95,33.95,7225.0
2021-06-23 13:50:00,33.95,33.96,33.95,33.95,68577.0,33.95,33.96,33.95,33.95,68577.0
2021-06-23 13:55:00,33.95,33.96,33.94,33.95,33433.0,33.95,33.96,33.94,33.95,33433.0
2021-06-23 14:00:00,33.95,33.95,33.92,33.93,157529.0,33.95,33.95,33.92,33.93,157529.0
2021-06-23 14:05:00,33.93,33.94,33.92,33.94,50586.0,33.93,33.94,33.92,33.94,50586.0
2021-06-23 14:10:00,33.93,33.94,33.92,33.92,106329.0,33.93,33.94,33.92,33.92,106329.0
2021-06-23 14:15:00,33.92,33.93,33.92,33.93,34292.0,33.92,33.93,33.92,33.93,34292.0
2021-06-23 14:20:00,33.93,33.93,33.91,33.92,335648.0,33.93,33.93,33.91,33.92,335648.0
2021-06-23 14:25:00,33.93,33.93,33.91,33.91,20350.0,33.93,33.93,33.91,33.91,20350.0
2021-06-23 14:30:00,33.91,33.92,33.81,33.89,1825268.0,33.91,33.92,33.81,33.89,1825268.0
2021-06-23 14:35:00,33.89,33.9,33.88,33.9,137480.0,33.89,33.9,33.88,33.9,137480.0
2021-06-23 14:40:00,33.9,33.91,33.89,33.9,293558.0,33.9,33.91,33.89,33.9,293558.0
2021-06-23 14:45:00,33.91,33.91,33.88,33.88,98697.0,33.91,33.91,33.88,33.88,98697.0
2021-06-23 14:50:00,33.89,33.89,33.86,33.87,684373.0,33.89,33.89,33.86,33.87,684373.0
2021-06-23 14:55:00,33.88,33.88,33.87,33.87,29300.0,33.88,33.88,33.87,33.87,29300.0
2021-06-23 15:00:00,33.87,33.88,33.86,33.87,71894.0,33.87,33.88,33.86,33.87,71894.0
2021-06-23 15:05:00,33.86,33.87,33.83,33.84,206428.0,33.86,33.87,33.83,33.84,206428.0
2021-06-23 15:10:00,33.84,33.85,33.84,33.85,32187.0,33.84,33.85,33.84,33.85,32187.0
2021-06-23 15:15:00,33.84,33.85,33.84,33.84,24919.0,33.84,33.85,33.84,33.84,24919.0
2021-06-23 15:20:00,33.84,33.87,33.84,33.87,196844.0,33.84,33.87,33.84,33.87,196844.0
2021-06-23 15:25:00,33.86,33.86,33.81,33.82,386901.0,33.86,33.86,33.81,33.82,386901.0
2021-06-23 15:30:00,33.83,33.83,33.8,33.81,101625.0,33.83,33.83,33.8,33.81,101625.0
2021-06-23 15:35:00,33.8,33.81,33.77,33.79,321252.0,33.8,33.81,33.77,33.79,321252.0
2021-06-23 15:40:00,33.78,33.82,33.78,33.82,289362.0,33.78,33.82,33.78,33.82,289362.0
2021-06-23 15:45:00,33.81,33.81,33.8,33.8,99231.0,33.81,33.81,33.8,33.8,99231.0
2021-06-23 15:50:00,33.8,33.81,33.79,33.8,67734.0,33.8,33.81,33.79,33.8,67734.0
2021-06-23 15:55:00,33.8,33.82,33.79,33.8,91155.0,33.8,33.82,33.79,33.8,91155.0
2021-06-24 09:30:00,33.99,34.02,33.97,33.98,183845.0,33.99,34.02,33.97,33.98,183845.0
2021-06-24 09:35:00,33.98,33.99,33.97,33.99,47201.0,33.98,33.99,33.97,33.99,47201.0
2021-06-24 09:40:00,34.0,34.0,33.94,33.96,291737.0,34.0,34.0,33.94,33.96,291737.0
2021-06-24 09:45:00,33.96,33.97,33.93,33.94,84802.0,33.96,33.97,33.93,33.94,84802.0
2021-06-24 09:50:00,33.95,33.96,33.94,33.95,84947.0,33.95,33.96,33.94,33.95,84947.0
2021-06-24 09:55:00,33.95,33.98,33.94,33.98,16374.0,33.95,33.98,33.94,33.98,16374.0
2021-06-24 10:00:00,33.97,33.99,33.97,33.98,148316.0,33.97,33.99,33.97,33.98,148316.0
2021-06-24 10:05:00,33.98,33.99,33.96,33.97,435094.0,33.98,33.99,33.96,33.97,435094.0
2021-06-24 10:10:00,33.97,33.98,33.96,33.97,244606.0,33.97,33.98,33.96,33.97,244606.0
2021-06-24 10:15:00,33.98,34.0,33.98,33.98,55172.0,33.98,34.0,33.98,33.98,55172.0
2021-06-24 10:20:00,33.98,34.0,33.97,33.98,81200.0,33.98,34.0,33.97,33.98,81200.0
2021-06-24 10:25:00,33.97,33.98,33.96,33.98,151482.0,33.97,33.98,33.96,33.98,151482.0
2021-06-24 10:30:00,33.98,34.0,33.97,33.99,172819.0,33.98,34.0,33.97,33.99,172819.0
2021-06-24 10:35:00,33.99,33.99,33.95,33.95,89067.0,33.99,33.99,33.95,33.95,89067.0
2021-06-24 10:40:00,33.96,33.97,33.95,33.95,236657.0,33.96,33.97,33.95,33.95,236657.0
2021-06-24 10:45:00,33.96,33.96,33.84,33.85,144498.0,33.96,33.96,33.84,33.85,144498.0
2021-06-24 10:50:00,33.85,33.86,33.82,33.86,127907.0,33.85,33.86,33.82,33.86,127907.0
2021-06-24 10:55:00,33.86,33.88,33.84,33.87,157463.0,33.86,33.88,33.84,33.87,157463.0
2021-06-24 11:00:00,33.88,33.9,33.87,33.9,42843.0,33.88,33.9,33.87,33.9,42843.0
2021-06-24 11:05:00,33.9,33.93,33.89,33.93,110742.0,33.9,33.93,33.89,33.93,110742.0
2021-06-24 11:10:00,33.94,33.94,33.9,33.91,114979.0,33.94,33.94,33.9,33.91,114979.0
2021-06-24 11:15:00,33.91,33.92,33.88,33.89,151404.0,33.91,33.92,33.88,33.89,151404.0
2021-06-24 11:20:00,33.88,33.9,33.87,33.87,225599.0,33.88,33.9,33.87,33.87,225599.0
2021-06-24 11:25:00,33.88,33.89,33.87,33.87,39916.0,33.88,33.89,33.87,33.87,39916.0
2021-06-24 11:30:00,33.87,33.89,33.86,33.89,218826.0,33.87,33.89,33.86,33.89,218826.0
2021-06-24 11:35:00,33.88,33.91,33.88,33.91,96564.0,33.88,33.91,33.88,33.91,96564.0
2021-06-24 11:40:00,33.9,33.9,33.87,33.89,383615.0,33.9,33.9,33.87,33.89,383615.0
2021-06-24 11:45:00,33.89,33.9,33.88,33.9,8748.0,33.89,33.9,33.88,33.9,8748.0
2021-06-24 11:50:00,33.89,33.9,33.88,33.88,12877.0,33.89,33.9,33.88,33.88,12877.0
2021-06-24 11:55:00,33.88,33.88,33.87,33.87,73317.0,33.88,33.88,33.87,33.87,73317.0
2021-06-24 12:00:00,33.87,33.88,33.86,33.87,43772.0,33.87,33.88,33.86,33.87,43772.0
2021-06-24 12:05:00,33.87,33.88,33.85,33.86,168413.0,33.87,33.88,33.85,33.86,168413.0
2021-06-24 12:10:00,33.86,33.87,33.85,33.85,174471.0,33.86,33.87,33.85,33.85,174471.0
2021-06-24 12:15:00,33.86,33.87,33.85,33.86,49996.0,33.86,33.87,33.85,33.86,49996.0
2021-06-24 12:20:00,33.86,33.87,33.85,33.87,45801.0,33.86,33.87,33.85,33.87,45801.0
2021-06-24 12:25:00,33.87,33.87,33.85,33.87,197382.0,33.87,33.87,33.85,33.87,197382.0
2021-06-24 12:30:00,33.87,33.87,33.85,33.85,5436.0,33.87,33.87,33.85,33.85,5436.0
2021-06-24 12:35:00,33.86,33.88,33.85,33.87,58587.0,33.86,33.88,33.85,33.87,58587.0
2021-06-24 12:40:00,33.88,33.9,33.87,33.88,65700.0,33.88,33.9,33.87,33.88,65700.0
2021-06-24 12:45:00,33.87,33.88,33.85,33.86,94921.0,33.87,33.88,33.85,33.86,94921.0
2021-06-24 12:50:00,33.85,33.85,33.84,33.84,59960.0,33.85,33.85,33.84,33.84,59960.0
2021-06-24 12:55:00,33.84,33.85,33.83,33.84,13894.0,33.84,33.85,33.83,33.84,13894.0
2021-06-24 13:00:00,33.83,33.85,33.83,33.85,60005.0,33.83,33.85,33.83,33.85,60005.0
2021-06-24 13:05:00,33.84,33.85,33.84,33.85,38358.0,33.84,33.85,33.84,33.85,38358.0
2021-06-24 13:10:00,33.84,33.85,33.84,33.85,51237.0,33.84,33.85,33.84,33.85,51237.0
2021-06-24 13:15:00,33.85,33.85,33.84,33.84,35730.0,33.85,33.85,33.84,33.84,35730.0
2021-06-24 13:20:00,33.84,33.85,33.83,33.84,76223.0,33.84,33.85,33.83,33.84,76223.0
2021-06-24 13:25:00,33.84,33.85,33.82,33.83,235037.0,33.84,33.85,33.82,33.83,235037.0
2021-06-24 13:30:00,33.83,33.84,33.81,33.81,160216.0,33.83,33.84,33.81,33.81,160216.0
2021-06-24 13:35:00,33.81,33.82,33.79,33.8,194101.0,33.81,33.82,33.79,33.8,194101.0
2021-06-24 13:40:00,33.8,33.81,33.8,33.8,17157.0,33.8,33.81,33.8,33.8,17157.0
2021-06-24 13:45:00,33.81,33.82,33.8,33.8,77812.0,33.81,33.82,33.8,33.8,77812.0
2021-06-24 13:50:00,33.8,33.82,33.79,33.8,215296.0,33.8,33.82,33.79,33.8,215296.0
2021-06-24 13:55:00,33.8,33.82,33.8,33.82,38552.0,33.8,33.82,33.8,33.82,38552.0
2021-06-24 14:00:00,33.82,33.85,33.81,33.84,204976.0,33.82,33.85,33.81,33.84,204976.0
2021-06-24 14:05:00,33.84,33.86,33.84,33.85,100101.0,33.84,33.86,33.84,33.85,100101.0
2021-06-24 14:10:00,33.84,33.85,33.84,33.84,11430.0,33.84,33.85,33.84,33.84,11430.0
2021-06-24 14:15:00,33.84,33.85,33.83,33.84,13207.0,33.84,33.85,33.83,33.84,13207.0
2021-06-24 14:20:00,33.84,33.84,33.83,33.84,22037.0,33.84,33.84,33.83,33.84,22037.0
2021-06-24 14:25:00,33.83,33.85,33.83,33.84,19602.0,33.83,33.85,33.83,33.84,19602.0
2021-06-24 14:30:00,33.84,33.86,33.83,33.86,125891.0,33.84,33.86,33.83,33.86,125891.0
2021-06-24 14:35:00,33.86,33.86,33.84,33.84,17037.0,33.86,33.86,33.84,33.84,17037.0
2021-06-24 14:40:00,33.85,33.85,33.84,33.84,19117.0,33.85,33.85,33.84,33.84,19117.0
2021-06-24 14:45:00,33.84,33.85,33.84,33.84,24943.0,33.84,33.85,33.84,33.84,24943.0
2021-06-24 14:50:00,33.84,33.85,33.83,33.84,75478.0,33.84,33.85,33.83,33.84,75478.0
2021-06-24 14:55:00,33.84,33.85,33.83,33.84,19533.0,33.84,33.85,33.83,33.84,19533.0
2021-06-24 15:00:00,33.83,33.84,33.81,33.82,82694.0,33.83,33.84,33.81,33.82,82694.0
2021-06-24 15:05:00,33.82,33.82,33.81,33.82,35952.0,33.82,33.82,33.81,33.82,35952.0
2021-06-24 15:10:00,33.81,33.83,33.81,33.83,11377.0,33.81,33.83,33.81,33.83,11377.0
2021-06-24 15:15:00,33.82,33.83,33.81,33.82,30774.0,33.82,33.83,33.81,33.82,30774.0
2021-06-24 15:20:00,33.82,33.82,33.8,33.82,100901.0,33.82,33.82,33.8,33.82,100901.0
2021-06-24 15:25:00,33.81,33.82,33.8,33.81,107451.0,33.81,33.82,33.8,33.81,107451.0
2021-06-24 15:30:00,33.82,33.82,33.81,33.81,86137.0,33.82,33.82,33.81,33.81,86137.0
2021-06-24 15:35:00,33.82,33.82,33.8,33.81,45899.0,33.82,33.82,33.8,33.81,45899.0
2021-06-24 15:40:00,33.82,33.82,33.79,33.8,253607.0,33.82,33.82,33.79,33.8,253607.0
2021-06-24 15:45:00,33.8,33.8,33.78,33.79,34654.0,33.8,33.8,33.78,33.79,34654.0
2021-06-24 15:50:00,33.79,33.79,33.78,33.78,44346.0,33.79,33.79,33.78,33.78,44346.0
2021-06-24 15:55:00,33.79,33.79,33.78,33.79,255135.0,33.79,33.79,33.78,33.79,255135.0
2021-06-25 09:30:00,34.08,34.08,34.0,34.01,101805.0,34.08,34.08,34.0,34.01,101805.0
2021-06-25 09:35:00,34.01,34.04,34.0,34.04,35534.0,34.01,34.04,34.0,34.04,35534.0
2021-06-25 09:40:00,34.04,34.07,34.03,34.07,212466.0,34.04,34.07,34.03,34.07,212466.0
2021-06-25 09:45:00,34.06,34.08,34.03,34.04,60080.0,34.06,34.08,34.03,34.04,60080.0
2021-06-25 09:50:00,34.04,34.04,34.01,34.02,49914.0,34.04,34.04,34.01,34.02,49914.0
2021-06-25 09:55:00,34.03,34.07,34.02,34.06,89782.0,34.03,34.07,34.02,34.06,89782.0
2021-06-25 10:00:00,34.05,34.05,34.02,34.04,32640.0,34.05,34.05,34.02,34.04,32640.0
2021-06-25 10:05:00,34.04,34.05,34.01,34.04,82112.0,34.04,34.05,34.01,34.04,82112.0
2021-06-25 10:10:00,34.04,34.05,34.02,34.03,128116.0,34.04,34.05,34.02,34.03,128116.0
2021-06-25 10:15:00,34.01,34.05,34.0,34.04,117326.0,34.01,34.05,34.0,34.04,117326.0
2021-06-25 10:20:00,34.05,34.05,34.02,34.04,69018.0,34.05,34.05,34.02,34.04,69018.0
2021-06-25 10:25:00,34.04,34.05,34.03,34.05,23466.0,34.04,34.05,34.03,34.05,23466.0
2021-06-25 10:30:00,34.05,34.05,34.01,34.04,55908.0,34.05,34.05,34.01,34.04,55908.0
2021-06-25 10:35:00,34.04,34.05,34.01,34.02,47076.0,34.04,34.05,34.01,34.02,47076.0
2021-06-25 10:40:00,34.02,34.02,34.0,34.02,19002.0,34.02,34.02,34.0,34.02,19002.0
2021-06-25 10:45:00,34.01,34.01,33.97,33.97,57136.0,34.01,34.01,33.97,33.97,57136.0
2021-06-25 10:50:00,33.97,33.97,33.94,33.95,114906.0,33.97,33.97,33.94,33.95,114906.0
2021-06-25 10:55:00,33.94,33.96,33.93,33.94,21096.0,33.94,33.96,33.93,33.94,21096.0
2021-06-25 11:00:00,33.93,33.94,33.89,33.91,73853.0,33.93,33.94,33.89,33.91,73853.0
2021-06-25 11:05:00,33.92,33.94,33.91,33.91,41552.0,33.92,33.94,33.91,33.91,41552.0
2021-06-25 11:10:00,33.92,33.92,33.89,33.91,54130.0,33.92,33.92,33.89,33.91,54130.0
2021-06-25 11:15:00,33.91,33.91,33.89,33.9,32834.0,33.91,33.91,33.89,33.9,32834.0
2021-06-25 11:20:00,33.9,33.94,33.9,33.93,163370.0,33.9,33.94,33.9,33.93,163370.0
2021-06-25 11:25:00,33.94,33.94,33.92,33.94,28570.0,33.94,33.94,33.92,33.94,28570.0
2021-06-25 11:30:00,33.94,33.94,33.91,33.92,204225.0,33.94,33.94,33.91,33.92,204225.0
2021-06-25 11:35:00,33.91,33.92,33.9,33.91,104852.0,33.91,33.92,33.9,33.91,104852.0
2021-06-25 11:40:00,33.91,33.93,33.89,33.9,211488.0,33.91,33.93,33.89,33.9,211488.0
2021-06-25 11:45:00,33.9,33.91,33.86,33.88,112808.0,33.9,33.91,33.86,33.88,112808.0
2021-06-25 11:50:00,33.89,33.89,33.88,33.88,48239.0,33.89,33.89,33.88,33.88,48239.0
2021-06-25 11:55:00,33.88,33.89,33.87,33.88,38775.0,33.88,33.89,33.87,33.88,38775.0
2021-06-25 12:00:00,33.88,33.88,33.85,33.85,94817.0,33.88,33.88,33.85,33.85,94817.0
2021-06-25 12:05:00,33.85,33.87,33.85,33.86,42368.0,33.85,33.87,33.85,33.86,42368.0
2021-06-25 12:10:00,33.86,33.87,33.84,33.86,75273.0,33.86,33.87,33.84,33.86,75273.0
2021-06-25 12:15:00,33.86,33.87,33.86,33.86,36042.0,33.86,33.87,33.86,33.86,36042.0
2021-06-25 12:20:00,33.87,33.87,33.85,33.85,88985.0,33.87,33.87,33.85,33.85,88985.0
2021-06-25 12:25:00,33.84,33.85,33.83,33.83,27816.0,33.84,33.85,33.83,33.83,27816.0
2021-06-25 12:30:00,33.83,33.84,33.83,33.83,40229.0,33.83,33.84,33.83,33.83,40229.0
2021-06-25 12:35:00,33.83,33.86,33.83,33.85,111390.0,33.83,33.86,33.83,33.85,111390.0
2021-06-25 12:40:00,33.86,33.86,33.85,33.86,38963.0,33.86,33.86,33.85,33.86,38963.0
2021-06-25 12:45:00,33.85,33.87,33.85,33.86,63051.0,33.85,33.87,33.85,33.86,63051.0
2021-06-25 12:50:00,33.87,33.87,33.85,33.86,157090.0,33.87,33.87,33.85,33.86,157090.0
2021-06-25 12:55:00,33.86,33.87,33.84,33.84,157416.0,33.86,33.87,33.84,33.84,157416.0
2021-06-25 13:00:00,33.84,33.86,33.84,33.86,165501.0,33.84,33.86,33.84,33.86,165501.0
2021-06-25 13:05:00,33.86,33.86,33.84,33.85,171750.0,33.86,33.86,33.84,33.85,171750.0
2021-06-25 13:10:00,33.85,33.86,33.84,33.85,168372.0,33.85,33.86,33.84,33.85,168372.0
2021-06-25 13:15:00,33.85,33.86,33.84,33.86,62559.0,33.85,33.86,33.84,33.86,62559.0
2021-06-25 13:20:00,33.85,33.87,33.85,33.85,143002.0,33.85,33.87,33.85,33.85,143002.0
2021-06-25 13:25:00,33.86,33.87,33.84,33.87,139443.0,33.86,33.87,33.84,33.87,139443.0
2021-06-25 13:30:00,33.86,33.87,33.84,33.84,174357.0,33.86,33.87,33.84,33.84,174357.0
2021-06-25 13:35:00,33.85,33.86,33.84,33.86,18703.0,33.85,33.86,33.84,33.86,18703.0
2021-06-25 13:40:00,33.85,33.86,33.84,33.84,51301.0,33.85,33.86,33.84,33.84,51301.0
2021-06-25 13:45:00,33.84,33.85,33.83,33.85,77779.0,33.84,33.85,33.83,33.85,77779.0
2021-06-25 13:50:00,33.84,33.85,33.84,33.85,28064.0,33.84,33.85,33.84,33.85,28064.0
2021-06-25 13:55:00,33.86,33.86,33.84,33.84,27426.0,33.86,33.86,33.84,33.84,27426.0
2021-06-25 14:00:00,33.85,33.86,33.84,33.85,135929.0,33.85,33.86,33.84,33.85,135929.0
2021-06-25 14:05:00,33.85,33.86,33.84,33.86,289031.0,33.85,33.86,33.84,33.86,289031.0
2021-06-25 14:10:00,33.84,33.86,33.84,33.85,74068.0,33.84,33.86,33.84,33.85,74068.0
2021-06-25 14:15:00,33.86,33.86,33.85,33.86,6817.0,33.86,33.86,33.85,33.86,6817.0
2021-06-25 14:20:00,33.86,33.86,33.85,33.86,9118.0,33.86,33.86,33.85,33.86,9118.0
2021-06-25 14:25:00,33.85,33.86,33.85,33.86,10603.0,33.85,33.86,33.85,33.86,10603.0
2021-06-25 14:30:00,33.85,33.87,33.85,33.87,8554.0,33.85,33.87,33.85,33.87,8554.0
2021-06-25 14:35:00,33.87,33.87,33.85,33.86,120192.0,33.87,33.87,33.85,33.86,120192.0
2021-06-25 14:40:00,33.86,33.86,33.85,33.85,46964.0,33.86,33.86,33.85,33.85,46964.0
2021-06-25 14:45:00,33.86,33.86,33.85,33.86,64474.0,33.86,33.86,33.85,33.86,64474.0
2021-06-25 14:50:00,33.86,33.87,33.85,33.87,46470.0,33.86,33.87,33.85,33.87,46470.0
2021-06-25 14:55:00,33.87,33.88,33.86,33.87,106962.0,33.87,33.88,33.86,33.87,106962.0
2021-06-25 15:00:00,33.87,33.87,33.85,33.86,70272.0,33.87,33.87,33.85,33.86,70272.0
2021-06-25 15:05:00,33.86,33.86,33.85,33.85,35589.0,33.86,33.86,33.85,33.85,35589.0
2021-06-25 15:10:00,33.86,33.87,33.85,33.87,56290.0,33.86,33.87,33.85,33.87,56290.0
2021-06-25 15:15:00,33.87,33.88,33.86,33.87,87422.0,33.87,33.88,33.86,33.87,87422.0
2021-06-25 15:20:00,33.87,33.87,33.86,33.87,5241.0,33.87,33.87,33.86,33.87,5241.0
2021-06-25 15:25:00,33.87,33.87,33.86,33.86,18899.0,33.87,33.87,33.86,33.86,18899.0
2021-06-25 15:30:00,33.87,33.87,33.86,33.86,36140.0,33.87,33.87,33.86,33.86,36140.0
2021-06-25 15:35:00,33.86,33.88,33.86,33.88,51295.0,33.86,33.88,33.86,33.88,51295.0
2021-06-25 15:40:00,33.87,33.88,33.87,33.87,182628.0,33.87,33.88,33.87,33.87,182628.0
2021-06-25 15:45:00,33.87,33.89,33.87,33.88,136931.0,33.87,33.89,33.87,33.88,136931.0
2021-06-25 15:50:00,33.88,33.89,33.87,33.88,181780.0,33.88,33.89,33.87,33.88,181780.0
2021-06-25 15:55:00,33.87,33.89,33.87,33.88,442597.0,33.87,33.89,33.87,33.88,442597.0
2021-06-28 09:30:00,33.91,33.92,33.87,33.9,367222.0,33.91,33.92,33.87,33.9,367222.0
2021-06-28 09:35:00,33.91,33.96,33.89,33.9,321027.0,33.91,33.96,33.89,33.9,321027.0
2021-06-28 09:40:00,33.9,33.94,33.89,33.91,116129.0,33.9,33.94,33.89,33.91,116129.0
2021-06-28 09:45:00,33.92,33.94,33.91,33.92,113693.0,33.92,33.94,33.91,33.92,113693.0
2021-06-28 09:50:00,33.91,33.92,33.88,33.9,85831.0,33.91,33.92,33.88,33.9,85831.0
2021-06-28 09:55:00,33.9,33.91,33.89,33.9,77711.0,33.9,33.91,33.89,33.9,77711.0
2021-06-28 10:00:00,33.91,33.95,33.9,33.94,269817.0,33.91,33.95,33.9,33.94,269817.0
2021-06-28 10:05:00,33.94,33.94,33.92,33.94,170240.0,33.94,33.94,33.92,33.94,170240.0
2021-06-28 10:10:00,33.94,33.95,33.91,33.91,25950.0,33.94,33.95,33.91,33.91,25950.0
2021-06-28 10:15:00,33.92,33.93,33.91,33.93,27828.0,33.92,33.93,33.91,33.93,27828.0
2021-06-28 10:20:00,33.94,33.95,33.92,33.92,41404.0,33.94,33.95,33.92,33.92,41404.0
2021-06-28 10:25:00,33.93,33.94,33.91,33.93,614660.0,33.93,33.94,33.91,33.93,614660.0
2021-06-28 10:30:00,33.93,33.93,33.91,33.91,100810.0,33.93,33.93,33.91,33.91,100810.0
2021-06-28 10:35:00,33.91,33.93,33.89,33.9,138441.0,33.91,33.93,33.89,33.9,138441.0
2021-06-28 10:40:00,33.91,33.92,33.88,33.89,207580.0,33.91,33.92,33.88,33.89,207580.0
2021-06-28 10:45:00,33.9,33.91,33.89,33.9,10596.0,33.9,33.91,33.89,33.9,10596.0
2021-06-28 10:50:00,33.91,33.91,33.89,33.9,141240.0,33.91,33.91,33.89,33.9,141240.0
2021-06-28 10:55:00,33.9,33.9,33.84,33.86,422272.0,33.9,33.9,33.84,33.86,422272.0
2021-06-28 11:00:00,33.86,33.92,33.86,33.92,531104.0,33.86,33.92,33.86,33.92,531104.0
2021-06-28 11:05:00,33.93,33.95,33.92,33.94,46732.0,33.93,33.95,33.92,33.94,46732.0
2021-06-28 11:10:00,33.94,33.95,33.92,33.93,85954.0,33.94,33.95,33.92,33.93,85954.0
2021-06-28 11:15:00,33.93,33.94,33.89,33.9,88459.0,33.93,33.94,33.89,33.9,88459.0
2021-06-28 11:20:00,33.91,33.92,33.88,33.91,92156.0,33.91,33.92,33.88,33.91,92156.0
2021-06-28 11:25:00,33.9,33.91,33.88,33.89,196761.0,33.9,33.91,33.88,33.89,196761.0
2021-06-28 11:30:00,33.89,33.9,33.88,33.9,64899.0,33.89,33.9,33.88,33.9,64899.0
2021-06-28 11:35:00,33.89,33.9,33.88,33.89,252473.0,33.89,33.9,33.88,33.89,252473.0
2021-06-28 11:40:00,33.89,33.91,33.88,33.9,238936.0,33.89,33.91,33.88,33.9,238936.0
2021-06-28 11:45:00,33.89,33.9,33.87,33.89,284429.0,33.89,33.9,33.87,33.89,284429.0
2021-06-28 11:50:00,33.89,33.91,33.89,33.91,158220.0,33.89,33.91,33.89,33.91,158220.0
2021-06-28 11:55:00,33.91,33.92,33.91,33.92,102358.0,33.91,33.92,33.91,33.92,102358.0
2021-06-28 12:00:00,33.91,33.92,33.91,33.91,14580.0,33.91,33.92,33.91,33.91,14580.0
2021-06-28 12:05:00,33.91,33.92,33.9,33.91,181264.0,33.91,33.92,33.9,33.91,181264.0
2021-06-28 12:10:00,33.9,33.91,33.89,33.89,82898.0,33.9,33.91,33.89,33.89,82898.0
2021-06-28 12:15:00,33.9,33.91,33.89,33.91,75808.0,33.9,33.91,33.89,33.91,75808.0
2021-06-28 12:20:00,33.91,33.92,33.9,33.91,212342.0,33.91,33.92,33.9,33.91,212342.0
2021-06-28 12:25:00,33.91,33.92,33.9,33.91,177559.0,33.91,33.92,33.9,33.91,177559.0
2021-06-28 12:30:00,33.91,33.92,33.9,33.91,276985.0,33.91,33.92,33.9,33.91,276985.0
2021-06-28 12:35:00,33.91,33.92,33.91,33.91,51184.0,33.91,33.92,33.91,33.91,51184.0
2021-06-28 12:40:00,33.91,33.91,33.9,33.9,84252.0,33.91,33.91,33.9,33.9,84252.0
2021-06-28 12:45:00,33.9,33.91,33.89,33.9,138420.0,33.9,33.91,33.89,33.9,138420.0
2021-06-28 12:50:00,33.9,33.91,33.89,33.9,63031.0,33.9,33.91,33.89,33.9,63031.0
2021-06-28 12:55:00,33.9,33.9,33.89,33.89,73069.0,33.9,33.9,33.89,33.89,73069.0
2021-06-28 13:00:00,33.89,33.9,33.87,33.88,93438.0,33.89,33.9,33.87,33.88,93438.0
2021-06-28 13:05:00,33.88,33.89,33.86,33.86,142006.0,33.88,33.89,33.86,33.86,142006.0
2021-06-28 13:10:00,33.86,33.88,33.85,33.87,293812.0,33.86,33.88,33.85,33.87,293812.0
2021-06-28 13:15:00,33.87,33.88,33.86,33.87,27261.0,33.87,33.88,33.86,33.87,27261.0
2021-06-28 13:20:00,33.88,33.9,33.87,33.9,144237.0,33.88,33.9,33.87,33.9,144237.0
2021-06-28 13:25:00,33.9,33.91,33.89,33.9,122359.0,33.9,33.91,33.89,33.9,122359.0
2021-06-28 13:30:00,33.9,33.9,33.88,33.89,109961.0,33.9,33.9,33.88,33.89,109961.0
2021-06-28 13:35:00,33.89,33.9,33.88,33.89,123833.0,33.89,33.9,33.88,33.89,123833.0
2021-06-28 13:40:00,33.89,33.89,33.88,33.88,28775.0,33.89,33.89,33.88,33.88,28775.0
2021-06-28 13:45:00,33.9,33.9,33.89,33.89,25134.0,33.9,33.9,33.89,33.89,25134.0
2021-06-28 13:50:00,33.9,33.9,33.89,33.89,6523.0,33.9,33.9,33.89,33.89,6523.0
2021-06-28 13:55:00,33.89,33.9,33.89,33.89,2033.0,33.89,33.9,33.89,33.89,2033.0
2021-06-28 14:00:00,33.89,33.9,33.87,33.88,30984.0,33.89,33.9,33.87,33.88,30984.0
2021-06-28 14:05:00,33.87,33.89,33.87,33.88,65488.0,33.87,33.89,33.87,33.88,65488.0
2021-06-28 14:10:00,33.88,33.88,33.86,33.87,22346.0,33.88,33.88,33.86,33.87,22346.0
2021-06-28 14:15:00,33.87,33.88,33.86,33.87,109814.0,33.87,33.88,33.86,33.87,109814.0
2021-06-28 14:20:00,33.87,33.88,33.87,33.88,21301.0,33.87,33.88,33.87,33.88,21301.0
2021-06-28 14:25:00,33.88,33.89,33.87,33.88,33908.0,33.88,33.89,33.87,33.88,33908.0
2021-06-28 14:30:00,33.88,33.89,33.88,33.88,25255.0,33.88,33.89,33.88,33.88,25255.0
2021-06-28 14:35:00,33.89,33.91,33.88,33.9,112756.0,33.89,33.91,33.88,33.9,112756.0
2021-06-28 14:40:00,33.9,33.91,33.89,33.9,19325.0,33.9,33.91,33.89,33.9,19325.0
2021-06-28 14:45:00,33.9,33.9,33.89,33.9,16592.0,33.9,33.9,33.89,33.9,16592.0
2021-06-28 14:50:00,33.9,33.9,33.88,33.89,30182.0,33.9,33.9,33.88,33.89,30182.0
2021-06-28 14:55:00,33.88,33.89,33.87,33.88,163067.0,33.88,33.89,33.87,33.88,163067.0
2021-06-28 15:00:00,33.88,33.89,33.87,33.88,60075.0,33.88,33.89,33.87,33.88,60075.0
2021-06-28 15:05:00,33.88,33.89,33.87,33.88,43586.0,33.88,33.89,33.87,33.88,43586.0
2021-06-28 15:10:00,33.89,33.89,33.87,33.88,59534.0,33.89,33.89,33.87,33.88,59534.0
2021-06-28 15:15:00,33.88,33.88,33.87,33.87,29546.0,33.88,33.88,33.87,33.87,29546.0
2021-06-28 15:20:00,33.88,33.88,33.87,33.88,23145.0,33.88,33.88,33.87,33.88,23145.0
2021-06-28 15:25:00,33.88,33.88,33.87,33.88,86857.0,33.88,33.88,33.87,33.88,86857.0
2021-06-28 15:30:00,33.88,33.89,33.87,33.89,45053.0,33.88,33.89,33.87,33.89,45053.0
2021-06-28 15:35:00,33.89,33.89,33.87,33.88,214123.0,33.89,33.89,33.87,33.88,214123.0
2021-06-28 15:40:00,33.88,33.88,33.87,33.88,211709.0,33.88,33.88,33.87,33.88,211709.0
2021-06-28 15:45:00,33.88,33.88,33.87,33.88,103993.0,33.88,33.88,33.87,33.88,103993.0
2021-06-28 15:50:00,33.88,33.88,33.85,33.86,151960.0,33.88,33.88,33.85,33.86,151960.0
2021-06-28 15:55:00,33.86,33.89,33.85,33.89,392281.0,33.86,33.89,33.85,33.89,392281.0
2021-06-29 09:30:00,33.44,33.48,33.41,33.47,414586.0,33.44,33.48,33.41,33.47,414586.0
2021-06-29 09:35:00,33.46,33.48,33.44,33.47,415625.0,33.46,33.48,33.44,33.47,415625.0
2021-06-29 09:40:00,33.48,33.49,33.46,33.48,85362.0,33.48,33.49,33.46,33.48,85362.0
2021-06-29 09:45:00,33.48,33.51,33.44,33.45,456108.0,33.48,33.51,33.44,33.45,456108.0
2021-06-29 09:50:00,33.45,33.48,33.43,33.47,84463.0,33.45,33.48,33.43,33.47,84463.0
2021-06-29 09:55:00,33.46,33.48,33.44,33.45,126929.0,33.46,33.48,33.44,33.45,126929.0
2021-06-29 10:00:00,33.45,33.45,33.39,33.39,262626.0,33.45,33.45,33.39,33.39,262626.0
2021-06-29 10:05:00,33.4,33.41,33.37,33.4,115152.0,33.4,33.41,33.37,33.4,115152.0
2021-06-29 10:10:00,33.41,33.44,33.39,33.42,88815.0,33.41,33.44,33.39,33.42,88815.0
2021-06-29 10:15:00,33.42,33.43,33.4,33.41,417471.0,33.42,33.43,33.4,33.41,417471.0
2021-06-29 10:20:00,33.4,33.43,33.39,33.42,97647.0,33.4,33.43,33.39,33.42,97647.0
2021-06-29 10:25:00,33.42,33.44,33.4,33.43,25016.0,33.42,33.44,33.4,33.43,25016.0
2021-06-29 10:30:00,33.43,33.43,33.4,33.4,94312.0,33.43,33.43,33.4,33.4,94312.0
2021-06-29 10:35:00,33.4,33.41,33.38,33.4,105182.0,33.4,33.41,33.38,33.4,105182.0
2021-06-29 10:40:00,33.41,33.41,33.38,33.39,300083.0,33.41,33.41,33.38,33.39,300083.0
2021-06-29 10:45:00,33.4,33.41,33.39,33.41,162629.0,33.4,33.41,33.39,33.41,162629.0
2021-06-29 10:50:00,33.41,33.42,33.38,33.41,142324.0,33.41,33.42,33.38,33.41,142324.0
2021-06-29 10:55:00,33.42,33.43,33.39,33.41,172134.0,33.42,33.43,33.39,33.41,172134.0
2021-06-29 11:00:00,33.42,33.45,33.42,33.43,243492.0,33.42,33.45,33.42,33.43,243492.0
2021-06-29 11:05:00,33.43,33.47,33.42,33.47,190347.0,33.43,33.47,33.42,33.47,190347.0
2021-06-29 11:10:00,33.46,33.49,33.46,33.48,126580.0,33.46,33.49,33.46,33.48,126580.0
2021-06-29 11:15:00,33.48,33.51,33.47,33.5,108181.0,33.48,33.51,33.47,33.5,108181.0
2021-06-29 11:20:00,33.5,33.54,33.5,33.51,549759.0,33.5,33.54,33.5,33.51,549759.0
2021-06-29 11:25:00,33.51,33.54,33.51,33.54,114243.0,33.51,33.54,33.51,33.54,114243.0
2021-06-29 11:30:00,33.55,33.57,33.54,33.55,261254.0,33.55,33.57,33.54,33.55,261254.0
2021-06-29 11:35:00,33.56,33.57,33.55,33.56,170017.0,33.56,33.57,33.55,33.56,170017.0
2021-06-29 11:40:00,33.57,33.59,33.56,33.57,414774.0,33.57,33.59,33.56,33.57,414774.0
2021-06-29 11:45:00,33.57,33.59,33.56,33.58,93282.0,33.57,33.59,33.56,33.58,93282.0
2021-06-29 11:50:00,33.58,33.6,33.57,33.58,56911.0,33.58,33.6,33.57,33.58,56911.0
2021-06-29 11:55:00,33.57,33.57,33.55,33.57,146911.0,33.57,33.57,33.55,33.57,146911.0
2021-06-29 12:00:00,33.57,33.58,33.55,33.57,230120.0,33.57,33.58,33.55,33.57,230120.0
2021-06-29 12:05:00,33.58,33.58,33.55,33.55,136765.0,33.58,33.58,33.55,33.55,136765.0
2021-06-29 12:10:00,33.56,33.57,33.55,33.56,230249.0,33.56,33.57,33.55,33.56,230249.0
2021-06-29 12:15:00,33.57,33.58,33.56,33.58,67911.0,33.57,33.58,33.56,33.58,67911.0
2021-06-29 12:20:00,33.58,33.62,33.57,33.61,313894.0,33.58,33.62,33.57,33.61,313894.0
2021-06-29 12:25:00,33.62,33.63,33.6,33.61,187927.0,33.62,33.63,33.6,33.61,187927.0
2021-06-29 12:30:00,33.61,33.62,33.61,33.61,110926.0,33.61,33.62,33.61,33.61,110926.0
2021-06-29 12:35:00,33.61,33.61,33.6,33.61,97257.0,33.61,33.61,33.6,33.61,97257.0
2021-06-29 12:40:00,33.61,33.61,33.58,33.58,73247.0,33.61,33.61,33.58,33.58,73247.0
2021-06-29 12:45:00,33.58,33.6,33.57,33.58,154298.0,33.58,33.6,33.57,33.58,154298.0
2021-06-29 12:50:00,33.58,33.59,33.57,33.58,30050.0,33.58,33.59,33.57,33.58,30050.0
2021-06-29 12:55:00,33.59,33.59,33.57,33.57,67154.0,33.59,33.59,33.57,33.57,67154.0
2021-06-29 13:00:00,33.57,33.58,33.56,33.56,22525.0,33.57,33.58,33.56,33.56,22525.0
2021-06-29 13:05:00,33.56,33.58,33.56,33.56,149421.0,33.56,33.58,33.56,33.56,149421.0
2021-06-29 13:10:00,33.55,33.58,33.55,33.58,7330.0,33.55,33.58,33.55,33.58,7330.0
2021-06-29 13:15:00,33.58,33.59,33.57,33.59,160542.0,33.58,33.59,33.57,33.59,160542.0
2021-06-29 13:20:00,33.59,33.6,33.58,33.59,40019.0,33.59,33.6,33.58,33.59,40019.0
2021-06-29 13:25:00,33.59,33.6,33.56,33.56,191490.0,33.59,33.6,33.56,33.56,191490.0
2021-06-29 13:30:00,33.57,33.58,33.56,33.56,117912.0,33.57,33.58,33.56,33.56,117912.0
2021-06-29 13:35:00,33.56,33.57,33.55,33.55,50951.0,33.56,33.57,33.55,33.55,50951.0
2021-06-29 13:40:00,33.55,33.56,33.54,33.55,68659.0,33.55,33.56,33.54,33.55,68659.0
2021-06-29 13:45:00,33.55,33.56,33.54,33.55,80401.0,33.55,33.56,33.54,33.55,80401.0
2021-06-29 13:50:00,33.55,33.55,33.54,33.55,4120.0,33.55,33.55,33.54,33.55,4120.0
2021-06-29 13:55:00,33.55,33.56,33.54,33.56,65896.0,33.55,33.56,33.54,33.56,65896.0
2021-06-29 14:00:00,33.55,33.57,33.55,33.57,203806.0,33.55,33.57,33.55,33.57,203806.0
2021-06-29 14:05:00,33.56,33.59,33.56,33.59,162072.0,33.56,33.59,33.56,33.59,162072.0
2021-06-29 14:10:00,33.59,33.59,33.57,33.59,176966.0,33.59,33.59,33.57,33.59,176966.0
2021-06-29 14:15:00,33.59,33.61,33.58,33.59,232610.0,33.59,33.61,33.58,33.59,232610.0
2021-06-29 14:20:00,33.6,33.61,33.59,33.6,100500.0,33.6,33.61,33.59,33.6,100500.0
2021-06-29 14:25:00,33.61,33.61,33.6,33.61,70723.0,33.61,33.61,33.6,33.61,70723.0
2021-06-29 14:30:00,33.62,33.63,33.61,33.62,258065.0,33.62,33.63,33.61,33.62,258065.0
2021-06-29 14:35:00,33.61,33.62,33.6,33.61,117788.0,33.61,33.62,33.6,33.61,117788.0
2021-06-29 14:40:00,33.61,33.62,33.59,33.62,155917.0,33.61,33.62,33.59,33.62,155917.0
2021-06-29 14:45:00,33.62,33.63,33.6,33.61,269749.0,33.62,33.63,33.6,33.61,269749.0
2021-06-29 14:50:00,33.61,33.61,33.6,33.6,123864.0,33.61,33.61,33.6,33.6,123864.0
2021-06-29 14:55:00,33.6,33.61,33.59,33.59,323437.0,33.6,33.61,33.59,33.59,323437.0
2021-06-29 15:00:00,33.59,33.6,33.55,33.56,538633.0,33.59,33.6,33.55,33.56,538633.0
2021-06-29 15:05:00,33.56,33.56,33.53,33.54,140396.0,33.56,33.56,33.53,33.54,140396.0
2021-06-29 15:10:00,33.54,33.56,33.53,33.55,87949.0,33.54,33.56,33.53,33.55,87949.0
2021-06-29 15:15:00,33.55,33.56,33.53,33.53,119596.0,33.55,33.56,33.53,33.53,119596.0
2021-06-29 15:20:00,33.54,33.55,33.52,33.52,271518.0,33.54,33.55,33.52,33.52,271518.0
2021-06-29 15:25:00,33.53,33.53,33.51,33.52,126786.0,33.53,33.53,33.51,33.52,126786.0
2021-06-29 15:30:00,33.52,33.53,33.52,33.53,30927.0,33.52,33.53,33.52,33.53,30927.0
2021-06-29 15:35:00,33.52,33.53,33.52,33.52,10443.0,33.52,33.53,33.52,33.52,10443.0
2021-06-29 15:40:00,33.52,33.55,33.52,33.55,173282.0,33.52,33.55,33.52,33.55,173282.0
2021-06-29 15:45:00,33.54,33.55,33.54,33.55,30855.0,33.54,33.55,33.54,33.55,30855.0
2021-06-29 15:50:00,33.55,33.55,33.53,33.55,144040.0,33.55,33.55,33.53,33.55,144040.0
2021-06-29 15:55:00,33.55,33.56,33.53,33.53,165344.0,33.55,33.56,33.53,33.53,165344.0
2021-06-30 09:30:00,33.49,33.51,33.45,33.48,201902.0,33.49,33.51,33.45,33.48,201902.0
2021-06-30 09:35:00,33.48,33.48,33.44,33.44,146703.0,33.48,33.48,33.44,33.44,146703.0
2021-06-30 09:40:00,33.45,33.47,33.43,33.46,56276.0,33.45,33.47,33.43,33.46,56276.0
2021-06-30 09:45:00,33.46,33.56,33.46,33.55,81608.0,33.46,33.56,33.46,33.55,81608.0
2021-06-30 09:50:00,33.55,33.55,33.47,33.48,114555.0,33.55,33.55,33.47,33.48,114555.0
2021-06-30 09:55:00,33.47,33.52,33.47,33.51,71095.0,33.47,33.52,33.47,33.51,71095.0
2021-06-30 10:00:00,33.53,33.58,33.53,33.57,381238.0,33.53,33.58,33.53,33.57,381238.0
2021-06-30 10:05:00,33.57,33.58,33.53,33.55,32670.0,33.57,33.58,33.53,33.55,32670.0
2021-06-30 10:10:00,33.55,33.58,33.54,33.57,95972.0,33.55,33.58,33.54,33.57,95972.0
2021-06-30 10:15:00,33.57,33.6,33.56,33.57,97618.0,33.57,33.6,33.56,33.57,97618.0
2021-06-30 10:20:00,33.57,33.59,33.56,33.57,21578.0,33.57,33.59,33.56,33.57,21578.0
2021-06-30 10:25:00,33.56,33.57,33.55,33.56,11539.0,33.56,33.57,33.55,33.56,11539.0
2021-06-30 10:30:00,33.56,33.61,33.56,33.59,63680.0,33.56,33.61,33.56,33.59,63680.0
2021-06-30 10:35:00,33.59,33.6,33.55,33.57,139011.0,33.59,33.6,33.55,33.57,139011.0
2021-06-30 10:40:00,33.58,33.6,33.55,33.57,145642.0,33.58,33.6,33.55,33.57,145642.0
2021-06-30 10:45:00,33.58,33.63,33.57,33.62,467477.0,33.58,33.63,33.57,33.62,467477.0
2021-06-30 10:50:00,33.62,33.67,33.6,33.65,280808.0,33.62,33.67,33.6,33.65,280808.0
2021-06-30 10:55:00,33.66,33.66,33.61,33.63,15066.0,33.66,33.66,33.61,33.63,15066.0
2021-06-30 11:00:00,33.64,33.65,33.62,33.64,121199.0,33.64,33.65,33.62,33.64,121199.0
2021-06-30 11:05:00,33.64,33.67,33.64,33.65,70934.0,33.64,33.67,33.64,33.65,70934.0
2021-06-30 11:10:00,33.65,33.66,33.62,33.62,65578.0,33.65,33.66,33.62,33.62,65578.0
2021-06-30 11:15:00,33.62,33.63,33.61,33.62,76888.0,33.62,33.63,33.61,33.62,76888.0
2021-06-30 11:20:00,33.62,33.63,33.59,33.61,206404.0,33.62,33.63,33.59,33.61,206404.0
2021-06-30 11:25:00,33.61,33.61,33.59,33.61,62333.0,33.61,33.61,33.59,33.61,62333.0
2021-06-30 11:30:00,33.61,33.63,33.6,33.62,50480.0,33.61,33.63,33.6,33.62,50480.0
2021-06-30 11:35:00,33.63,33.65,33.62,33.63,85173.0,33.63,33.65,33.62,33.63,85173.0
2021-06-30 11:40:00,33.62,33.64,33.61,33.62,27091.0,33.62,33.64,33.61,33.62,27091.0
2021-06-30 11:45:00,33.62,33.63,33.61,33.63,32440.0,33.62,33.63,33.61,33.63,32440.0
2021-06-30 11:50:00,33.63,33.64,33.61,33.62,30114.0,33.63,33.64,33.61,33.62,30114.0
2021-06-30 11:55:00,33.62,33.63,33.62,33.62,210295.0,33.62,33.63,33.62,33.62,210295.0
2021-06-30 12:00:00,33.63,33.66,33.62,33.65,222592.0,33.63,33.66,33.62,33.65,222592.0
2021-06-30 12:05:00,33.65,33.68,33.64,33.66,336598.0,33.65,33.68,33.64,33.66,336598.0
2021-06-30 12:10:00,33.66,33.68,33.65,33.67,249993.0,33.66,33.68,33.65,33.67,249993.0
2021-06-30 12:15:00,33.67,33.67,33.65,33.66,196640.0,33.67,33.67,33.65,33.66,196640.0
2021-06-30 12:20:00,33.66,33.67,33.65,33.66,118708.0,33.66,33.67,33.65,33.66,118708.0
2021-06-30 12:25:00,33.66,33.67,33.64,33.66,43368.0,33.66,33.67,33.64,33.66,43368.0
2021-06-30 12:30:00,33.66,33.68,33.65,33.67,71327.0,33.66,33.68,33.65,33.67,71327.0
2021-06-30 12:35:00,33.68,33.72,33.68,33.7,281753.0,33.68,33.72,33.68,33.7,281753.0
2021-06-30 12:40:00,33.7,33.74,33.7,33.73,170836.0,33.7,33.74,33.7,33.73,170836.0
2021-06-30 12:45:00,33.72,33.76,33.72,33.75,51799.0,33.72,33.76,33.72,33.75,51799.0
2021-06-30 12:50:00,33.75,33.79,33.74,33.79,34504.0,33.75,33.79,33.74,33.79,34504.0
2021-06-30 12:55:00,33.79,33.79,33.74,33.74,42301.0,33.79,33.79,33.74,33.74,42301.0
2021-06-30 13:00:00,33.75,33.77,33.74,33.75,122154.0,33.75,33.77,33.74,33.75,122154.0
2021-06-30 13:05:00,33.75,33.76,33.74,33.76,99791.0,33.75,33.76,33.74,33.76,99791.0
2021-06-30 13:10:00,33.76,33.77,33.74,33.75,34632.0,33.76,33.77,33.74,33.75,34632.0
2021-06-30 13:15:00,33.75,33.76,33.74,33.75,54627.0,33.75,33.76,33.74,33.75,54627.0
2021-06-30 13:20:00,33.75,33.76,33.73,33.74,159159.0,33.75,33.76,33.73,33.74,159159.0
2021-06-30 13:25:00,33.75,33.77,33.72,33.73,96062.0,33.75,33.77,33.72,33.73,96062.0
2021-06-30 13:30:00,33.73,33.74,33.71,33.72,51670.0,33.73,33.74,33.71,33.72,51670.0
2021-06-30 13:35:00,33.72,33.72,33.69,33.7,59653.0,33.72,33.72,33.69,33.7,59653.0
2021-06-30 13:40:00,33.69,33.7,33.68,33.69,16991.0,33.69,33.7,33.68,33.69,16991.0
2021-06-30 13:45:00,33.69,33.7,33.69,33.7,55926.0,33.69,33.7,33.69,33.7,55926.0
2021-06-30 13:50:00,33.7,33.7,33.68,33.7,126191.0,33.7,33.7,33.68,33.7,126191.0
2021-06-30 13:55:00,33.7,33.72,33.69,33.7,136979.0,33.7,33.72,33.69,33.7,136979.0
2021-06-30 14:00:00,33.69,33.7,33.69,33.7,53990.0,33.69,33.7,33.69,33.7,53990.0
2021-06-30 14:05:00,33.69,33.7,33.68,33.68,61886.0,33.69,33.7,33.68,33.68,61886.0
2021-06-30 14:10:00,33.69,33.69,33.67,33.68,166452.0,33.69,33.69,33.67,33.68,166452.0
2021-06-30 14:15:00,33.68,33.7,33.67,33.7,113412.0,33.68,33.7,33.67,33.7,113412.0
2021-06-30 14:20:00,33.7,33.7,33.67,33.69,243581.0,33.7,33.7,33.67,33.69,243581.0
2021-06-30 14:25:00,33.69,33.69,33.67,33.68,247257.0,33.69,33.69,33.67,33.68,247257.0
2021-06-30 14:30:00,33.68,33.69,33.67,33.68,101905.0,33.68,33.69,33.67,33.68,101905.0
2021-06-30 14:35:00,33.68,33.69,33.67,33.69,87730.0,33.68,33.69,33.67,33.69,87730.0
2021-06-30 14:40:00,33.69,33.7,33.68,33.69,58033.0,33.69,33.7,33.68,33.69,58033.0
2021-06-30 14:45:00,33.69,33.71,33.69,33.7,188495.0,33.69,33.71,33.69,33.7,188495.0
2021-06-30 14:50:00,33.69,33.7,33.69,33.7,17103.0,33.69,33.7,33.69,33.7,17103.0
2021-06-30 14:55:00,33.7,33.71,33.69,33.7,75410.0,33.7,33.71,33.69,33.7,75410.0
2021-06-30 15:00:00,33.7,33.7,33.68,33.69,43815.0,33.7,33.7,33.68,33.69,43815.0
2021-06-30 15:05:00,33.69,33.7,33.68,33.7,105020.0,33.69,33.7,33.68,33.7,105020.0
2021-06-30 15:10:00,33.7,33.71,33.69,33.7,280290.0,33.7,33.71,33.69,33.7,280290.0
2021-06-30 15:15:00,33.69,33.7,33.68,33.7,73810.0,33.69,33.7,33.68,33.7,73810.0
2021-06-30 15:20:00,33.7,33.7,33.69,33.7,8153.0,33.7,33.7,33.69,33.7,8153.0
2021-06-30 15:25:00,33.7,33.72,33.7,33.71,35685.0,33.7,33.72,33.7,33.71,35685.0
2021-06-30 15:30:00,33.71,33.73,33.71,33.73,93178.0,33.71,33.73,33.71,33.73,93178.0
2021-06-30 15:35:00,33.73,33.73,33.72,33.73,20316.0,33.73,33.73,33.72,33.73,20316.0
2021-06-30 15:40:00,33.72,33.74,33.72,33.74,89543.0,33.72,33.74,33.72,33.74,89543.0
2021-06-30 15:45:00,33.74,33.75,33.73,33.74,125587.0,33.74,33.75,33.73,33.74,125587.0
2021-06-30 15:50:00,33.74,33.75,33.72,33.72,138829.0,33.74,33.75,33.72,33.72,138829.0
2021-06-30 15:55:00,33.72,33.73,33.7,33.71,192199.0,33.72,33.73,33.7,33.71,192199.0
2021-07-01 09:30:00,33.91,33.92,33.89,33.9,355495.0,33.91,33.92,33.89,33.9,355495.0
2021-07-01 09:35:00,33.89,33.92,33.89,33.9,77649.0,33.89,33.92,33.89,33.9,77649.0
2021-07-01 09:40:00,33.9,33.9,33.85,33.87,215640.0,33.9,33.9,33.85,33.87,215640.0
2021-07-01 09:45:00,33.87,33.92,33.87,33.89,143550.0,33.87,33.92,33.87,33.89,143550.0
2021-07-01 09:50:00,33.9,33.92,33.88,33.91,146699.0,33.9,33.92,33.88,33.91,146699.0
2021-07-01 09:55:00,33.9,33.92,33.89,33.9,19499.0,33.9,33.92,33.89,33.9,19499.0
2021-07-01 10:00:00,33.9,33.95,33.88,33.91,195976.0,33.9,33.95,33.88,33.91,195976.0
2021-07-01 10:05:00,33.91,33.93,33.89,33.91,745230.0,33.91,33.93,33.89,33.91,745230.0
2021-07-01 10:10:00,33.91,33.91,33.81,33.81,228238.0,33.91,33.91,33.81,33.81,228238.0
2021-07-01 10:15:00,33.82,33.84,33.8,33.82,236011.0,33.82,33.84,33.8,33.82,236011.0
2021-07-01 10:20:00,33.83,33.84,33.82,33.84,183516.0,33.83,33.84,33.82,33.84,183516.0
2021-07-01 10:25:00,33.83,33.85,33.83,33.84,109430.0,33.83,33.85,33.83,33.84,109430.0
2021-07-01 10:30:00,33.83,33.85,33.81,33.82,88264.0,33.83,33.85,33.81,33.82,88264.0
2021-07-01 10:35:00,33.82,33.83,33.79,33.79,110220.0,33.82,33.83,33.79,33.79,110220.0
2021-07-01 10:40:00,33.79,33.81,33.76,33.78,470164.0,33.79,33.81,33.76,33.78,470164.0
2021-07-01 10:45:00,33.78,33.81,33.77,33.79,234680.0,33.78,33.81,33.77,33.79,234680.0
2021-07-01 10:50:00,33.8,33.8,33.78,33.79,64321.0,33.8,33.8,33.78,33.79,64321.0
2021-07-01 10:55:00,33.79,33.81,33.78,33.79,75471.0,33.79,33.81,33.78,33.79,75471.0
2021-07-01 11:00:00,33.79,33.8,33.78,33.8,21648.0,33.79,33.8,33.78,33.8,21648.0
2021-07-01 11:05:00,33.8,33.81,33.79,33.8,48810.0,33.8,33.81,33.79,33.8,48810.0
2021-07-01 11:10:00,33.8,33.81,33.72,33.72,143675.0,33.8,33.81,33.72,33.72,143675.0
2021-07-01 11:15:00,33.72,33.74,33.67,33.68,196351.0,33.72,33.74,33.67,33.68,196351.0
2021-07-01 11:20:00,33.67,33.72,33.67,33.71,167852.0,33.67,33.72,33.67,33.71,167852.0
2021-07-01 11:25:00,33.7,33.7,33.68,33.69,9032.0,33.7,33.7,33.68,33.69,9032.0
2021-07-01 11:30:00,33.69,33.72,33.69,33.72,60584.0,33.69,33.72,33.69,33.72,60584.0
2021-07-01 11:35:00,33.73,33.73,33.71,33.73,30035.0,33.73,33.73,33.71,33.73,30035.0
2021-07-01 11:40:00,33.73,33.74,33.7,33.73,63179.0,33.73,33.74,33.7,33.73,63179.0
2021-07-01 11:45:00,33.73,33.73,33.72,33.73,32457.0,33.73,33.73,33.72,33.73,32457.0
2021-07-01 11:50:00,33.72,33.74,33.71,33.73,97548.0,33.72,33.74,33.71,33.73,97548.0
2021-07-01 11:55:00,33.74,33.74,33.72,33.73,91892.0,33.74,33.74,33.72,33.73,91892.0
2021-07-01 12:00:00,33.72,33.73,33.71,33.73,80589.0,33.72,33.73,33.71,33.73,80589.0
2021-07-01 12:05:00,33.73,33.74,33.72,33.72,81654.0,33.73,33.74,33.72,33.72,81654.0
2021-07-01 12:10:00,33.73,33.73,33.71,33.73,310692.0,33.73,33.73,33.71,33.73,310692.0
2021-07-01 12:15:00,33.73,33.74,33.72,33.73,123580.0,33.73,33.74,33.72,33.73,123580.0
2021-07-01 12:20:00,33.73,33.73,33.71,33.71,246823.0,33.73,33.73,33.71,33.71,246823.0
2021-07-01 12:25:00,33.72,33.73,33.71,33.73,139656.0,33.72,33.73,33.71,33.73,139656.0
2021-07-01 12:30:00,33.72,33.72,33.71,33.72,98996.0,33.72,33.72,33.71,33.72,98996.0
2021-07-01 12:35:00,33.73,33.73,33.7,33.71,260305.0,33.73,33.73,33.7,33.71,260305.0
2021-07-01 12:40:00,33.72,33.72,33.68,33.69,177013.0,33.72,33.72,33.68,33.69,177013.0
2021-07-01 12:45:00,33.7,33.72,33.69,33.72,101577.0,33.7,33.72,33.69,33.72,101577.0
2021-07-01 12:50:00,33.72,33.74,33.71,33.74,108156.0,33.72,33.74,33.71,33.74,108156.0
2021-07-01 12:55:00,33.73,33.75,33.73,33.75,94684.0,33.73,33.75,33.73,33.75,94684.0
2021-07-01 13:00:00,33.74,33.77,33.74,33.77,160552.0,33.74,33.77,33.74,33.77,160552.0
2021-07-01 13:05:00,33.76,33.8,33.75,33.8,100570.0,33.76,33.8,33.75,33.8,100570.0
2021-07-01 13:10:00,33.8,33.81,33.78,33.79,135739.0,33.8,33.81,33.78,33.79,135739.0
2021-07-01 13:15:00,33.79,33.81,33.78,33.8,139403.0,33.79,33.81,33.78,33.8,139403.0
2021-07-01 13:20:00,33.81,33.82,33.8,33.81,299192.0,33.81,33.82,33.8,33.81,299192.0
2021-07-01 13:25:00,33.81,33.84,33.81,33.84,232612.0,33.81,33.84,33.81,33.84,232612.0
2021-07-01 13:30:00,33.83,33.83,33.81,33.82,133988.0,33.83,33.83,33.81,33.82,133988.0
2021-07-01 13:35:00,33.82,33.83,33.79,33.8,66886.0,33.82,33.83,33.79,33.8,66886.0
2021-07-01 13:40:00,33.8,33.81,33.78,33.78,71230.0,33.8,33.81,33.78,33.78,71230.0
2021-07-01 13:45:00,33.78,33.8,33.78,33.79,31096.0,33.78,33.8,33.78,33.79,31096.0
2021-07-01 13:50:00,33.8,33.8,33.76,33.77,197546.0,33.8,33.8,33.76,33.77,197546.0
2021-07-01 13:55:00,33.76,33.78,33.76,33.77,270451.0,33.76,33.78,33.76,33.77,270451.0
2021-07-01 14:00:00,33.76,33.77,33.76,33.77,42434.0,33.76,33.77,33.76,33.77,42434.0
2021-07-01 14:05:00,33.77,33.79,33.76,33.79,81846.0,33.77,33.79,33.76,33.79,81846.0
2021-07-01 14:10:00,33.79,33.79,33.76,33.77,93940.0,33.79,33.79,33.76,33.77,93940.0
2021-07-01 14:15:00,33.77,33.78,33.76,33.77,80003.0,33.77,33.78,33.76,33.77,80003.0
2021-07-01 14:20:00,33.77,33.78,33.76,33.76,63369.0,33.77,33.78,33.76,33.76,63369.0
2021-07-01 14:25:00,33.77,33.77,33.76,33.77,24890.0,33.77,33.77,33.76,33.77,24890.0
2021-07-01 14:30:00,33.77,33.77,33.76,33.77,24424.0,33.77,33.77,33.76,33.77,24424.0
2021-07-01 14:35:00,33.77,33.77,33.76,33.76,26938.0,33.77,33.77,33.76,33.76,26938.0
2021-07-01 14:40:00,33.77,33.78,33.76,33.78,69408.0,33.77,33.78,33.76,33.78,69408.0
2021-07-01 14:45:00,33.77,33.81,33.77,33.81,280768.0,33.77,33.81,33.77,33.81,280768.0
2021-07-01 14:50:00,33.8,33.81,33.79,33.79,70880.0,33.8,33.81,33.79,33.79,70880.0
2021-07-01 14:55:00,33.8,33.81,33.79,33.8,99848.0,33.8,33.81,33.79,33.8,99848.0
2021-07-01 15:00:00,33.79,33.81,33.79,33.81,95622.0,33.79,33.81,33.79,33.81,95622.0
2021-07-01 15:05:00,33.8,33.81,33.79,33.79,179224.0,33.8,33.81,33.79,33.79,179224.0
2021-07-01 15:10:00,33.8,33.8,33.79,33.8,32494.0,33.8,33.8,33.79,33.8,32494.0
2021-07-01 15:15:00,33.79,33.82,33.79,33.82,135990.0,33.79,33.82,33.79,33.82,135990.0
2021-07-01 15:20:00,33.82,33.82,33.81,33.81,134200.0,33.82,33.82,33.81,33.81,134200.0
2021-07-01 15:25:00,33.82,33.82,33.8,33.8,61303.0,33.82,33.82,33.8,33.8,61303.0
2021-07-01 15:30:00,33.8,33.82,33.8,33.81,173551.0,33.8,33.82,33.8,33.81,173551.0
2021-07-01 15:35:00,33.81,33.81,33.8,33.81,17442.0,33.81,33.81,33.8,33.81,17442.0
2021-07-01 15:40:00,33.81,33.82,33.81,33.82,17017.0,33.81,33.82,33.81,33.82,17017.0
2021-07-01 15:45:00,33.82,33.82,33.81,33.82,43632.0,33.82,33.82,33.81,33.82,43632.0
2021-07-01 15:50:00,33.82,33.82,33.8,33.8,30434.0,33.82,33.82,33.8,33.8,30434.0
2021-07-01 15:55:00,33.8,33.83,33.8,33.82,261818.0,33.8,33.83,33.8,33.82,261818.0
2021-07-02 09:30:00,34.06,34.11,34.02,34.09,172119.0,34.06,34.11,34.02,34.09,172119.0
2021-07-02 09:35:00,34.08,34.09,34.0,34.03,144770.0,34.08,34.09,34.0,34.03,144770.0
2021-07-02 09:40:00,34.03,34.03,33.98,34.01,210229.0,34.03,34.03,33.98,34.01,210229.0
2021-07-02 09:45:00,34.0,34.03,33.96,33.96,86223.0,34.0,34.03,33.96,33.96,86223.0
2021-07-02 09:50:00,33.96,33.99,33.9,33.99,443446.0,33.96,33.99,33.9,33.99,443446.0
2021-07-02 09:55:00,33.99,34.02,33.97,34.01,82562.0,33.99,34.02,33.97,34.01,82562.0
2021-07-02 10:00:00,34.01,34.02,33.98,33.99,69768.0,34.01,34.02,33.98,33.99,69768.0
2021-07-02 10:05:00,33.99,34.0,33.94,33.94,43438.0,33.99,34.0,33.94,33.94,43438.0
2021-07-02 10:10:00,33.94,33.97,33.92,33.93,57510.0,33.94,33.97,33.92,33.93,57510.0
2021-07-02 10:15:00,33.93,33.94,33.85,33.93,649534.0,33.93,33.94,33.85,33.93,649534.0
2021-07-02 10:20:00,33.94,33.97,33.93,33.96,33973.0,33.94,33.97,33.93,33.96,33973.0
2021-07-02 10:25:00,33.97,33.97,33.95,33.96,11137.0,33.97,33.97,33.95,33.96,11137.0
2021-07-02 10:30:00,33.97,33.98,33.95,33.96,43844.0,33.97,33.98,33.95,33.96,43844.0
2021-07-02 10:35:00,33.97,33.98,33.95,33.98,24944.0,33.97,33.98,33.95,33.98,24944.0
2021-07-02 10:40:00,33.97,33.98,33.95,33.97,57318.0,33.97,33.98,33.95,33.97,57318.0
2021-07-02 10:45:00,33.97,33.98,33.94,33.95,125733.0,33.97,33.98,33.94,33.95,125733.0
2021-07-02 10:50:00,33.96,33.96,33.93,33.93,139409.0,33.96,33.96,33.93,33.93,139409.0
2021-07-02 10:55:00,33.94,33.97,33.93,33.95,138972.0,33.94,33.97,33.93,33.95,138972.0
2021-07-02 11:00:00,33.94,33.96,33.92,33.96,97598.0,33.94,33.96,33.92,33.96,97598.0
2021-07-02 11:05:00,33.96,33.97,33.93,33.94,295409.0,33.96,33.97,33.93,33.94,295409.0
2021-07-02 11:10:00,33.94,33.98,33.94,33.97,256736.0,33.94,33.98,33.94,33.97,256736.0
2021-07-02 11:15:00,33.96,33.98,33.96,33.98,230082.0,33.96,33.98,33.96,33.98,230082.0
2021-07-02 11:20:00,33.98,34.01,33.97,33.97,62776.0,33.98,34.01,33.97,33.97,62776.0
2021-07-02 11:25:00,33.97,33.99,33.96,33.98,124693.0,33.97,33.99,33.96,33.98,124693.0
2021-07-02 11:30:00,33.99,34.0,33.97,33.98,72937.0,33.99,34.0,33.97,33.98,72937.0
2021-07-02 11:35:00,33.97,33.98,33.96,33.97,270209.0,33.97,33.98,33.96,33.97,270209.0
2021-07-02 11:40:00,33.97,33.98,33.95,33.97,212918.0,33.97,33.98,33.95,33.97,212918.0
2021-07-02 11:45:00,33.97,33.98,33.96,33.97,113848.0,33.97,33.98,33.96,33.97,113848.0
2021-07-02 11:50:00,33.97,33.97,33.94,33.95,245122.0,33.97,33.97,33.94,33.95,245122.0
2021-07-02 11:55:00,33.95,33.96,33.94,33.95,70649.0,33.95,33.96,33.94,33.95,70649.0
2021-07-02 12:00:00,33.96,33.96,33.94,33.95,210998.0,33.96,33.96,33.94,33.95,210998.0
2021-07-02 12:05:00,33.94,33.95,33.93,33.95,186061.0,33.94,33.95,33.93,33.95,186061.0
2021-07-02 12:10:00,33.95,33.95,33.93,33.94,59126.0,33.95,33.95,33.93,33.94,59126.0
2021-07-02 12:15:00,33.93,33.94,33.92,33.94,89433.0,33.93,33.94,33.92,33.94,89433.0
2021-07-02 12:20:00,33.94,33.94,33.92,33.93,148527.0,33.94,33.94,33.92,33.93,148527.0
2021-07-02 12:25:00,33.93,33.95,33.92,33.95,63663.0,33.93,33.95,33.92,33.95,63663.0
2021-07-02 12:30:00,33.94,33.95,33.93,33.94,77547.0,33.94,33.95,33.93,33.94,77547.0
2021-07-02 12:35:00,33.94,33.95,33.94,33.94,156009.0,33.94,33.95,33.94,33.94,156009.0
2021-07-02 12:40:00,33.94,33.95,33.92,33.92,109862.0,33.94,33.95,33.92,33.92,109862.0
2021-07-02 12:45:00,33.93,33.95,33.93,33.94,101412.0,33.93,33.95,33.93,33.94,101412.0
2021-07-02 12:50:00,33.93,33.94,33.92,33.94,47616.0,33.93,33.94,33.92,33.94,47616.0
2021-07-02 12:55:00,33.93,33.95,33.92,33.94,147722.0,33.93,33.95,33.92,33.94,147722.0
2021-07-02 13:00:00,33.94,33.96,33.93,33.96,95203.0,33.94,33.96,33.93,33.96,95203.0
2021-07-02 13:05:00,33.95,33.98,33.95,33.97,62900.0,33.95,33.98,33.95,33.97,62900.0
2021-07-02 13:10:00,33.98,33.98,33.97,33.98,62085.0,33.98,33.98,33.97,33.98,62085.0
2021-07-02 13:15:00,33.98,33.98,33.97,33.98,11108.0,33.98,33.98,33.97,33.98,11108.0
2021-07-02 13:20:00,33.97,33.98,33.96,33.97,73825.0,33.97,33.98,33.96,33.97,73825.0
2021-07-02 13:25:00,33.98,33.99,33.94,33.95,247540.0,33.98,33.99,33.94,33.95,247540.0
2021-07-02 13:30:00,33.95,33.98,33.95,33.97,58873.0,33.95,33.98,33.95,33.97,58873.0
2021-07-02 13:35:00,33.98,33.99,33.97,33.98,36972.0,33.98,33.99,33.97,33.98,36972.0
2021-07-02 13:40:00,33.98,33.99,33.97,33.99,83902.0,33.98,33.99,33.97,33.99,83902.0
2021-07-02 13:45:00,34.0,34.02,34.0,34.02,236374.0,34.0,34.02,34.0,34.02,236374.0
2021-07-02 13:50:00,34.02,34.05,34.02,34.04,14266.0,34.02,34.05,34.02,34.04,14266.0
2021-07-02 13:55:00,34.03,34.06,34.03,34.05,116045.0,34.03,34.06,34.03,34.05,116045.0
2021-07-02 14:00:00,34.05,34.07,34.05,34.07,198728.0,34.05,34.07,34.05,34.07,198728.0
2021-07-02 14:05:00,34.08,34.09,34.07,34.09,61898.0,34.08,34.09,34.07,34.09,61898.0
2021-07-02 14:10:00,34.09,34.11,34.09,34.1,35895.0,34.09,34.11,34.09,34.1,35895.0
2021-07-02 14:15:00,34.11,34.11,34.08,34.09,43277.0,34.11,34.11,34.08,34.09,43277.0
2021-07-02 14:20:00,34.09,34.1,34.08,34.1,88111.0,34.09,34.1,34.08,34.1,88111.0
2021-07-02 14:25:00,34.09,34.11,34.09,34.11,76694.0,34.09,34.11,34.09,34.11,76694.0
2021-07-02 14:30:00,34.11,34.12,34.1,34.12,20672.0,34.11,34.12,34.1,34.12,20672.0
2021-07-02 14:35:00,34.11,34.12,34.11,34.12,13340.0,34.11,34.12,34.11,34.12,13340.0
2021-07-02 14:40:00,34.12,34.13,34.11,34.12,187600.0,34.12,34.13,34.11,34.12,187600.0
2021-07-02 14:45:00,34.12,34.12,34.09,34.11,160647.0,34.12,34.12,34.09,34.11,160647.0
2021-07-02 14:50:00,34.1,34.1,34.08,34.09,76988.0,34.1,34.1,34.08,34.09,76988.0
2021-07-02 14:55:00,34.09,34.09,34.08,34.09,85012.0,34.09,34.09,34.08,34.09,85012.0
2021-07-02 15:00:00,34.09,34.11,34.08,34.1,37499.0,34.09,34.11,34.08,34.1,37499.0
2021-07-02 15:05:00,34.1,34.12,34.1,34.11,367451.0,34.1,34.12,34.1,34.11,367451.0
2021-07-02 15:10:00,34.12,34.12,34.11,34.11,72133.0,34.12,34.12,34.11,34.11,72133.0
2021-07-02 15:15:00,34.11,34.12,34.09,34.09,109019.0,34.11,34.12,34.09,34.09,109019.0
2021-07-02 15:20:00,34.1,34.11,34.09,34.11,27110.0,34.1,34.11,34.09,34.11,27110.0
2021-07-02 15:25:00,34.11,34.11,34.08,34.09,299748.0,34.11,34.11,34.08,34.09,299748.0
2021-07-02 15:30:00,34.09,34.09,34.07,34.08,13522.0,34.09,34.09,34.07,34.08,13522.0
2021-07-02 15:35:00,34.08,34.08,34.06,34.06,31644.0,34.08,34.08,34.06,34.06,31644.0
2021-07-02 15:40:00,34.06,34.07,34.06,34.06,12570.0,34.06,34.07,34.06,34.06,12570.0
2021-07-02 15:45:00,34.05,34.06,34.04,34.04,59541.0,34.05,34.06,34.04,34.04,59541.0
2021-07-02 15:50:00,34.05,34.05,34.02,34.03,201476.0,34.05,34.05,34.02,34.03,201476.0
2021-07-02 15:55:00,34.03,34.04,34.01,34.04,341525.0,34.03,34.04,34.01,34.04,341525.0
2021-07-06 09:30:00,34.43,34.49,34.42,34.47,267142.0,34.43,34.49,34.42,34.47,267142.0
2021-07-06 09:35:00,34.46,34.49,34.41,34.44,97173.0,34.46,34.49,34.41,34.44,97173.0
2021-07-06 09:40:00,34.45,34.45,34.4,34.42,80834.0,34.45,34.45,34.4,34.42,80834.0
2021-07-06 09:45:00,34.42,34.47,34.4,34.46,154067.0,34.42,34.47,34.4,34.46,154067.0
2021-07-06 09:50:00,34.47,34.48,34.43,34.48,100199.0,34.47,34.48,34.43,34.48,100199.0
2021-07-06 09:55:00,34.49,34.49,34.47,34.47,122569.0,34.49,34.49,34.47,34.47,122569.0
2021-07-06 10:00:00,34.48,34.51,34.45,34.47,499239.0,34.48,34.51,34.45,34.47,499239.0
2021-07-06 10:05:00,34.48,34.5,34.46,34.49,88630.0,34.48,34.5,34.46,34.49,88630.0
2021-07-06 10:10:00,34.49,34.52,34.48,34.51,39170.0,34.49,34.52,34.48,34.51,39170.0
2021-07-06 10:15:00,34.5,34.51,34.48,34.49,41580.0,34.5,34.51,34.48,34.49,41580.0
2021-07-06 10:20:00,34.48,34.49,34.42,34.43,155789.0,34.48,34.49,34.42,34.43,155789.0
2021-07-06 10:25:00,34.42,34.48,34.4,34.4,35764.0,34.42,34.48,34.4,34.4,35764.0
2021-07-06 10:30:00,34.4,34.42,34.39,34.4,78548.0,34.4,34.42,34.39,34.4,78548.0
2021-07-06 10:35:00,34.41,34.42,34.35,34.41,248739.0,34.41,34.42,34.35,34.41,248739.0
2021-07-06 10:40:00,34.41,34.43,34.38,34.42,74357.0,34.41,34.43,34.38,34.42,74357.0
2021-07-06 10:45:00,34.42,34.43,34.39,34.39,29148.0,34.42,34.43,34.39,34.39,29148.0
2021-07-06 10:50:00,34.4,34.41,34.37,34.39,40147.0,34.4,34.41,34.37,34.39,40147.0
2021-07-06 10:55:00,34.39,34.4,34.37,34.37,47649.0,34.39,34.4,34.37,34.37,47649.0
2021-07-06 11:00:00,34.37,34.38,34.32,34.33,169115.0,34.37,34.38,34.32,34.33,169115.0
2021-07-06 11:05:00,34.33,34.36,34.33,34.35,64750.0,34.33,34.36,34.33,34.35,64750.0
2021-07-06 11:10:00,34.36,34.38,34.32,34.33,83990.0,34.36,34.38,34.32,34.33,83990.0
2021-07-06 11:15:00,34.33,34.34,34.31,34.33,156961.0,34.33,34.34,34.31,34.33,156961.0
2021-07-06 11:20:00,34.34,34.36,34.34,34.36,56015.0,34.34,34.36,34.34,34.36,56015.0
2021-07-06 11:25:00,34.35,34.36,34.34,34.34,92602.0,34.35,34.36,34.34,34.34,92602.0
2021-07-06 11:30:00,34.35,34.37,34.33,34.36,56294.0,34.35,34.37,34.33,34.36,56294.0
2021-07-06 11:35:00,34.35,34.36,34.34,34.35,36318.0,34.35,34.36,34.34,34.35,36318.0
2021-07-06 11:40:00,34.35,34.36,34.31,34.32,463361.0,34.35,34.36,34.31,34.32,463361.0
2021-07-06 11:45:00,34.31,34.33,34.28,34.3,319680.0,34.31,34.33,34.28,34.3,319680.0
2021-07-06 11:50:00,34.31,34.31,34.21,34.23,535426.0,34.31,34.31,34.21,34.23,535426.0
2021-07-06 11:55:00,34.24,34.25,34.19,34.21,192340.0,34.24,34.25,34.19,34.21,192340.0
2021-07-06 12:00:00,34.21,34.21,34.17,34.18,178095.0,34.21,34.21,34.17,34.18,178095.0
2021-07-06 12:05:00,34.18,34.21,34.14,34.16,284594.0,34.18,34.21,34.14,34.16,284594.0
2021-07-06 12:10:00,34.15,34.16,34.12,34.14,199409.0,34.15,34.16,34.12,34.14,199409.0
2021-07-06 12:15:00,34.14,34.15,34.1,34.1,218303.0,34.14,34.15,34.1,34.1,218303.0
2021-07-06 12:20:00,34.1,34.15,34.08,34.14,57004.0,34.1,34.15,34.08,34.14,57004.0
2021-07-06 12:25:00,34.13,34.14,34.11,34.12,32569.0,34.13,34.14,34.11,34.12,32569.0
2021-07-06 12:30:00,34.11,34.14,34.11,34.12,36236.0,34.11,34.14,34.11,34.12,36236.0
2021-07-06 12:35:00,34.12,34.14,34.1,34.13,42573.0,34.12,34.14,34.1,34.13,42573.0
2021-07-06 12:40:00,34.13,34.14,34.12,34.13,153923.0,34.13,34.14,34.12,34.13,153923.0
2021-07-06 12:45:00,34.13,34.14,34.12,34.12,99741.0,34.13,34.14,34.12,34.12,99741.0
2021-07-06 12:50:00,34.12,34.14,34.11,34.14,9714.0,34.12,34.14,34.11,34.14,9714.0
2021-07-06 12:55:00,34.14,34.17,34.13,34.16,59299.0,34.14,34.17,34.13,34.16,59299.0
2021-07-06 13:00:00,34.17,34.18,34.15,34.18,198443.0,34.17,34.18,34.15,34.18,198443.0
2021-07-06 13:05:00,34.19,34.21,34.18,34.19,47877.0,34.19,34.21,34.18,34.19,47877.0
2021-07-06 13:10:00,34.19,34.2,34.18,34.19,11256.0,34.19,34.2,34.18,34.19,11256.0
2021-07-06 13:15:00,34.19,34.19,34.16,34.18,97801.0,34.19,34.19,34.16,34.18,97801.0
2021-07-06 13:20:00,34.17,34.17,34.15,34.16,70305.0,34.17,34.17,34.15,34.16,70305.0
2021-07-06 13:25:00,34.16,34.19,34.16,34.17,18888.0,34.16,34.19,34.16,34.17,18888.0
2021-07-06 13:30:00,34.17,34.17,34.14,34.16,62519.0,34.17,34.17,34.14,34.16,62519.0
2021-07-06 13:35:00,34.16,34.18,34.15,34.18,191550.0,34.16,34.18,34.15,34.18,191550.0
2021-07-06 13:40:00,34.18,34.2,34.16,34.19,104338.0,34.18,34.2,34.16,34.19,104338.0
2021-07-06 13:45:00,34.19,34.2,34.17,34.2,133632.0,34.19,34.2,34.17,34.2,133632.0
2021-07-06 13:50:00,34.19,34.21,34.18,34.2,30473.0,34.19,34.21,34.18,34.2,30473.0
2021-07-06 13:55:00,34.2,34.21,34.17,34.19,375926.0,34.2,34.21,34.17,34.19,375926.0
2021-07-06 14:00:00,34.19,34.21,34.18,34.2,233313.0,34.19,34.21,34.18,34.2,233313.0
2021-07-06 14:05:00,34.2,34.2,34.17,34.18,69533.0,34.2,34.2,34.17,34.18,69533.0
2021-07-06 14:10:00,34.18,34.18,34.17,34.17,73195.0,34.18,34.18,34.17,34.17,73195.0
2021-07-06 14:15:00,34.18,34.19,34.17,34.18,109772.0,34.18,34.19,34.17,34.18,109772.0
2021-07-06 14:20:00,34.18,34.19,34.17,34.18,206051.0,34.18,34.19,34.17,34.18,206051.0
2021-07-06 14:25:00,34.18,34.2,34.17,34.2,51765.0,34.18,34.2,34.17,34.2,51765.0
2021-07-06 14:30:00,34.19,34.22,34.19,34.22,194661.0,34.19,34.22,34.19,34.22,194661.0
2021-07-06 14:35:00,34.21,34.22,34.2,34.21,19460.0,34.21,34.22,34.2,34.21,19460.0
2021-07-06 14:40:00,34.2,34.21,34.2,34.2,140173.0,34.2,34.21,34.2,34.2,140173.0
2021-07-06 14:45:00,34.2,34.23,34.19,34.22,103282.0,34.2,34.23,34.19,34.22,103282.0
2021-07-06 14:50:00,34.23,34.23,34.22,34.23,9374.0,34.23,34.23,34.22,34.23,9374.0
2021-07-06 14:55:00,34.22,34.23,34.21,34.22,62994.0,34.22,34.23,34.21,34.22,62994.0
2021-07-06 15:00:00,34.22,34.22,34.2,34.22,22054.0,34.22,34.22,34.2,34.22,22054.0
2021-07-06 15:05:00,34.21,34.23,34.21,34.23,59809.0,34.21,34.23,34.21,34.23,59809.0
2021-07-06 15:10:00,34.22,34.23,34.21,34.23,25626.0,34.22,34.23,34.21,34.23,25626.0
2021-07-06 15:15:00,34.23,34.23,34.22,34.22,22429.0,34.23,34.23,34.22,34.22,22429.0
2021-07-06 15:20:00,34.22,34.23,34.21,34.23,74265.0,34.22,34.23,34.21,34.23,74265.0
2021-07-06 15:25:00,34.23,34.23,34.22,34.23,22965.0,34.23,34.23,34.22,34.23,22965.0
2021-07-06 15:30:00,34.23,34.24,34.22,34.23,10057.0,34.23,34.24,34.22,34.23,10057.0
2021-07-06 15:35:00,34.23,34.24,34.22,34.23,39402.0,34.23,34.24,34.22,34.23,39402.0
2021-07-06 15:40:00,34.23,34.23,34.21,34.22,46673.0,34.23,34.23,34.21,34.22,46673.0
2021-07-06 15:45:00,34.23,34.23,34.22,34.22,27570.0,34.23,34.23,34.22,34.22,27570.0
2021-07-06 15:50:00,34.23,34.23,34.22,34.23,27686.0,34.23,34.23,34.22,34.23,27686.0
2021-07-06 15:55:00,34.23,34.23,34.21,34.21,348555.0,34.23,34.23,34.21,34.21,348555.0
2021-07-07 09:30:00,34.33,34.34,34.3,34.33,287081.0,34.33,34.34,34.3,34.33,287081.0
2021-07-07 09:35:00,34.33,34.37,34.32,34.35,95438.0,34.33,34.37,34.32,34.35,95438.0
2021-07-07 09:40:00,34.35,34.39,34.34,34.38,116654.0,34.35,34.39,34.34,34.38,116654.0
2021-07-07 09:45:00,34.38,34.41,34.38,34.4,160954.0,34.38,34.41,34.38,34.4,160954.0
2021-07-07 09:50:00,34.39,34.43,34.38,34.42,142973.0,34.39,34.43,34.38,34.42,142973.0
2021-07-07 09:55:00,34.42,34.43,34.4,34.41,167975.0,34.42,34.43,34.4,34.41,167975.0
2021-07-07 10:00:00,34.41,34.42,34.36,34.37,375664.0,34.41,34.42,34.36,34.37,375664.0
2021-07-07 10:05:00,34.37,34.39,34.35,34.36,228983.0,34.37,34.39,34.35,34.36,228983.0
2021-07-07 10:10:00,34.35,34.36,34.31,34.33,346446.0,34.35,34.36,34.31,34.33,346446.0
2021-07-07 10:15:00,34.33,34.35,34.32,34.33,186373.0,34.33,34.35,34.32,34.33,186373.0
2021-07-07 10:20:00,34.32,34.36,34.32,34.36,134660.0,34.32,34.36,34.32,34.36,134660.0
2021-07-07 10:25:00,34.36,34.36,34.28,34.29,278163.0,34.36,34.36,34.28,34.29,278163.0
2021-07-07 10:30:00,34.28,34.28,34.22,34.25,791788.0,34.28,34.28,34.22,34.25,791788.0
2021-07-07 10:35:00,34.25,34.34,34.25,34.31,223298.0,34.25,34.34,34.25,34.31,223298.0
2021-07-07 10:40:00,34.31,34.37,34.3,34.36,218960.0,34.31,34.37,34.3,34.36,218960.0
2021-07-07 10:45:00,34.36,34.42,34.36,34.38,317035.0,34.36,34.42,34.36,34.38,317035.0
2021-07-07 10:50:00,34.38,34.41,34.35,34.38,194119.0,34.38,34.41,34.35,34.38,194119.0
2021-07-07 10:55:00,34.37,34.39,34.36,34.38,107688.0,34.37,34.39,34.36,34.38,107688.0
2021-07-07 11:00:00,34.39,34.41,34.36,34.37,112198.0,34.39,34.41,34.36,34.37,112198.0
2021-07-07 11:05:00,34.37,34.38,34.35,34.36,170365.0,34.37,34.38,34.35,34.36,170365.0
2021-07-07 11:10:00,34.36,34.37,34.34,34.34,14081.0,34.36,34.37,34.34,34.34,14081.0
2021-07-07 11:15:00,34.34,34.34,34.32,34.33,106525.0,34.34,34.34,34.32,34.33,106525.0
2021-07-07 11:20:00,34.33,34.34,34.3,34.3,218090.0,34.33,34.34,34.3,34.3,218090.0
2021-07-07 11:25:00,34.3,34.33,34.29,34.31,242005.0,34.3,34.33,34.29,34.31,242005.0
2021-07-07 11:30:00,34.3,34.31,34.29,34.3,212883.0,34.3,34.31,34.29,34.3,212883.0
2021-07-07 11:35:00,34.3,34.33,34.28,34.33,404384.0,34.3,34.33,34.28,34.33,404384.0
2021-07-07 11:40:00,34.33,34.37,34.33,34.36,137078.0,34.33,34.37,34.33,34.36,137078.0
2021-07-07 11:45:00,34.36,34.37,34.35,34.36,91089.0,34.36,34.37,34.35,34.36,91089.0
2021-07-07 11:50:00,34.37,34.38,34.36,34.37,16207.0,34.37,34.38,34.36,34.37,16207.0
2021-07-07 11:55:00,34.36,34.38,34.34,34.34,143701.0,34.36,34.38,34.34,34.34,143701.0
2021-07-07 12:00:00,34.35,34.37,34.34,34.36,434330.0,34.35,34.37,34.34,34.36,434330.0
2021-07-07 12:05:00,34.36,34.38,34.35,34.38,131964.0,34.36,34.38,34.35,34.38,131964.0
2021-07-07 12:10:00,34.38,34.38,34.36,34.36,189433.0,34.38,34.38,34.36,34.36,189433.0
2021-07-07 12:15:00,34.36,34.36,34.34,34.35,161914.0,34.36,34.36,34.34,34.35,161914.0
2021-07-07 12:20:00,34.36,34.37,34.35,34.35,189763.0,34.36,34.37,34.35,34.35,189763.0
2021-07-07 12:25:00,34.35,34.36,34.34,34.36,37201.0,34.35,34.36,34.34,34.36,37201.0
2021-07-07 12:30:00,34.35,34.36,34.31,34.32,50301.0,34.35,34.36,34.31,34.32,50301.0
2021-07-07 12:35:00,34.32,34.33,34.31,34.31,94514.0,34.32,34.33,34.31,34.31,94514.0
2021-07-07 12:40:00,34.31,34.32,34.3,34.3,59309.0,34.31,34.32,34.3,34.3,59309.0
2021-07-07 12:45:00,34.3,34.32,34.3,34.32,90133.0,34.3,34.32,34.3,34.32,90133.0
2021-07-07 12:50:00,34.32,34.32,34.31,34.32,30416.0,34.32,34.32,34.31,34.32,30416.0
2021-07-07 12:55:00,34.32,34.33,34.31,34.31,62590.0,34.32,34.33,34.31,34.31,62590.0
2021-07-07 13:00:00,34.31,34.32,34.3,34.31,52389.0,34.31,34.32,34.3,34.31,52389.0
2021-07-07 13:05:00,34.3,34.31,34.3,34.3,49825.0,34.3,34.31,34.3,34.3,49825.0
2021-07-07 13:10:00,34.3,34.31,34.29,34.29,109458.0,34.3,34.31,34.29,34.29,109458.0
2021-07-07 13:15:00,34.29,34.32,34.29,34.3,135012.0,34.29,34.32,34.29,34.3,135012.0
2021-07-07 13:20:00,34.3,34.32,34.3,34.31,61081.0,34.3,34.32,34.3,34.31,61081.0
2021-07-07 13:25:00,34.31,34.32,34.3,34.31,199677.0,34.31,34.32,34.3,34.31,199677.0
2021-07-07 13:30:00,34.31,34.33,34.3,34.31,283989.0,34.31,34.33,34.3,34.31,283989.0
2021-07-07 13:35:00,34.3,34.33,34.3,34.32,92504.0,34.3,34.33,34.3,34.32,92504.0
2021-07-07 13:40:00,34.32,34.33,34.32,34.33,10849.0,34.32,34.33,34.32,34.33,10849.0
2021-07-07 13:45:00,34.33,34.34,34.32,34.34,22057.0,34.33,34.34,34.32,34.34,22057.0
2021-07-07 13:50:00,34.34,34.36,34.33,34.36,79054.0,34.34,34.36,34.33,34.36,79054.0
2021-07-07 13:55:00,34.35,34.36,34.33,34.33,260306.0,34.35,34.36,34.33,34.33,260306.0
2021-07-07 14:00:00,34.34,34.43,34.33,34.41,315396.0,34.34,34.43,34.33,34.41,315396.0
2021-07-07 14:05:00,34.4,34.43,34.36,34.42,157874.0,34.4,34.43,34.36,34.42,157874.0
2021-07-07 14:10:00,34.43,34.43,34.39,34.4,194363.0,34.43,34.43,34.39,34.4,194363.0
2021-07-07 14:15:00,34.39,34.4,34.37,34.39,114601.0,34.39,34.4,34.37,34.39,114601.0
2021-07-07 14:20:00,34.4,34.4,34.37,34.38,177060.0,34.4,34.4,34.37,34.38,177060.0
2021-07-07 14:25:00,34.38,34.4,34.37,34.38,159475.0,34.38,34.4,34.37,34.38,159475.0
2021-07-07 14:30:00,34.38,34.38,34.35,34.37,292404.0,34.38,34.38,34.35,34.37,292404.0
2021-07-07 14:35:00,34.36,34.37,34.34,34.36,2080349.0,34.36,34.37,34.34,34.36,2080349.0
2021-07-07 14:40:00,34.36,34.36,34.34,34.34,83730.0,34.36,34.36,34.34,34.34,83730.0
2021-07-07 14:45:00,34.34,34.36,34.33,34.36,82993.0,34.34,34.36,34.33,34.36,82993.0
2021-07-07 14:50:00,34.35,34.36,34.33,34.34,53121.0,34.35,34.36,34.33,34.34,53121.0
2021-07-07 14:55:00,34.34,34.36,34.33,34.34,177580.0,34.34,34.36,34.33,34.34,177580.0
2021-07-07 15:00:00,34.35,34.36,34.33,34.34,223623.0,34.35,34.36,34.33,34.34,223623.0
2021-07-07 15:05:00,34.35,34.36,34.32,34.33,161798.0,34.35,34.36,34.32,34.33,161798.0
2021-07-07 15:10:00,34.33,34.34,34.32,34.33,154235.0,34.33,34.34,34.32,34.33,154235.0
2021-07-07 15:15:00,34.34,34.36,34.33,34.35,275151.0,34.34,34.36,34.33,34.35,275151.0
2021-07-07 15:20:00,34.35,34.37,34.35,34.37,16602.0,34.35,34.37,34.35,34.37,16602.0
2021-07-07 15:25:00,34.36,34.37,34.34,34.35,175789.0,34.36,34.37,34.34,34.35,175789.0
2021-07-07 15:30:00,34.36,34.37,34.35,34.37,42679.0,34.36,34.37,34.35,34.37,42679.0
2021-07-07 15:35:00,34.37,34.37,34.35,34.37,138978.0,34.37,34.37,34.35,34.37,138978.0
2021-07-07 15:40:00,34.37,34.37,34.35,34.35,221446.0,34.37,34.37,34.35,34.35,221446.0
2021-07-07 15:45:00,34.36,34.36,34.34,34.35,41379.0,34.36,34.36,34.34,34.35,41379.0
2021-07-07 15:50:00,34.35,34.36,34.34,34.34,52355.0,34.35,34.36,34.34,34.34,52355.0
2021-07-07 15:55:00,34.34,34.35,34.32,34.34,122729.0,34.34,34.35,34.32,34.34,122729.0
2021-07-08 09:30:00,34.55,34.56,34.47,34.49,937308.0,34.55,34.56,34.47,34.49,937308.0
2021-07-08 09:35:00,34.5,34.52,34.43,34.49,461150.0,34.5,34.52,34.43,34.49,461150.0
2021-07-08 09:40:00,34.49,34.5,34.47,34.48,232503.0,34.49,34.5,34.47,34.48,232503.0
2021-07-08 09:45:00,34.48,34.5,34.42,34.42,268248.0,34.48,34.5,34.42,34.42,268248.0
2021-07-08 09:50:00,34.44,34.47,34.41,34.44,127464.0,34.44,34.47,34.41,34.44,127464.0
2021-07-08 09:55:00,34.44,34.47,34.44,34.44,68313.0,34.44,34.47,34.44,34.44,68313.0
2021-07-08 10:00:00,34.44,34.48,34.42,34.46,246021.0,34.44,34.48,34.42,34.46,246021.0
2021-07-08 10:05:00,34.47,34.47,34.39,34.39,649024.0,34.47,34.47,34.39,34.39,649024.0
2021-07-08 10:10:00,34.39,34.42,34.38,34.41,106096.0,34.39,34.42,34.38,34.41,106096.0
2021-07-08 10:15:00,34.41,34.41,34.35,34.39,518467.0,34.41,34.41,34.35,34.39,518467.0
2021-07-08 10:20:00,34.39,34.41,34.38,34.4,161319.0,34.39,34.41,34.38,34.4,161319.0
2021-07-08 10:25:00,34.4,34.4,34.37,34.39,132799.0,34.4,34.4,34.37,34.39,132799.0
2021-07-08 10:30:00,34.39,34.41,34.37,34.38,113089.0,34.39,34.41,34.37,34.38,113089.0
2021-07-08 10:35:00,34.39,34.4,34.35,34.36,279851.0,34.39,34.4,34.35,34.36,279851.0
2021-07-08 10:40:00,34.35,34.4,34.35,34.39,156010.0,34.35,34.4,34.35,34.39,156010.0
2021-07-08 10:45:00,34.39,34.4,34.36,34.37,157353.0,34.39,34.4,34.36,34.37,157353.0
2021-07-08 10:50:00,34.38,34.38,34.36,34.37,21241.0,34.38,34.38,34.36,34.37,21241.0
2021-07-08 10:55:00,34.37,34.38,34.3,34.31,312019.0,34.37,34.38,34.3,34.31,312019.0
2021-07-08 11:00:00,34.3,34.32,34.25,34.28,850885.0,34.3,34.32,34.25,34.28,850885.0
2021-07-08 11:05:00,34.28,34.29,34.25,34.26,184976.0,34.28,34.29,34.25,34.26,184976.0
2021-07-08 11:10:00,34.26,34.27,34.25,34.25,124559.0,34.26,34.27,34.25,34.25,124559.0
2021-07-08 11:15:00,34.25,34.26,34.16,34.2,1130140.0,34.25,34.26,34.16,34.2,1130140.0
2021-07-08 11:20:00,34.19,34.23,34.19,34.23,158177.0,34.19,34.23,34.19,34.23,158177.0
2021-07-08 11:25:00,34.23,34.24,34.21,34.22,88099.0,34.23,34.24,34.21,34.22,88099.0
2021-07-08 11:30:00,34.22,34.22,34.2,34.21,129502.0,34.22,34.22,34.2,34.21,129502.0
2021-07-08 11:35:00,34.21,34.25,34.2,34.25,97997.0,34.21,34.25,34.2,34.25,97997.0
2021-07-08 11:40:00,34.25,34.25,34.22,34.23,66956.0,34.25,34.25,34.22,34.23,66956.0
2021-07-08 11:45:00,34.23,34.24,34.22,34.23,112063.0,34.23,34.24,34.22,34.23,112063.0
2021-07-08 11:50:00,34.22,34.23,34.2,34.2,37986.0,34.22,34.23,34.2,34.2,37986.0
2021-07-08 11:55:00,34.2,34.22,34.2,34.21,102084.0,34.2,34.22,34.2,34.21,102084.0
2021-07-08 12:00:00,34.21,34.23,34.2,34.23,41660.0,34.21,34.23,34.2,34.23,41660.0
2021-07-08 12:05:00,34.22,34.25,34.22,34.24,62499.0,34.22,34.25,34.22,34.24,62499.0
2021-07-08 12:10:00,34.24,34.25,34.23,34.25,174035.0,34.24,34.25,34.23,34.25,174035.0
2021-07-08 12:15:00,34.24,34.25,34.23,34.25,93634.0,34.24,34.25,34.23,34.25,93634.0
2021-07-08 12:20:00,34.24,34.25,34.23,34.23,11070.0,34.24,34.25,34.23,34.23,11070.0
2021-07-08 12:25:00,34.23,34.24,34.23,34.24,13559.0,34.23,34.24,34.23,34.24,13559.0
2021-07-08 12:30:00,34.23,34.24,34.23,34.23,12838.0,34.23,34.24,34.23,34.23,12838.0
2021-07-08 12:35:00,34.23,34.24,34.22,34.23,31995.0,34.23,34.24,34.22,34.23,31995.0
2021-07-08 12:40:00,34.23,34.24,34.22,34.23,12816.0,34.23,34.24,34.22,34.23,12816.0
2021-07-08 12:45:00,34.23,34.23,34.22,34.23,18446.0,34.23,34.23,34.22,34.23,18446.0
2021-07-08 12:50:00,34.22,34.24,34.22,34.23,18360.0,34.22,34.24,34.22,34.23,18360.0
2021-07-08 12:55:00,34.23,34.24,34.23,34.23,6973.0,34.23,34.24,34.23,34.23,6973.0
2021-07-08 13:00:00,34.23,34.25,34.23,34.24,144148.0,34.23,34.25,34.23,34.24,144148.0
2021-07-08 13:05:00,34.25,34.27,34.24,34.27,189249.0,34.25,34.27,34.24,34.27,189249.0
2021-07-08 13:10:00,34.27,34.28,34.26,34.27,87797.0,34.27,34.28,34.26,34.27,87797.0
2021-07-08 13:15:00,34.27,34.29,34.26,34.27,101778.0,34.27,34.29,34.26,34.27,101778.0
2021-07-08 13:20:00,34.27,34.28,34.25,34.27,111488.0,34.27,34.28,34.25,34.27,111488.0
2021-07-08 13:25:00,34.27,34.29,34.26,34.28,94718.0,34.27,34.29,34.26,34.28,94718.0
2021-07-08 13:30:00,34.27,34.28,34.26,34.26,16042.0,34.27,34.28,34.26,34.26,16042.0
2021-07-08 13:35:00,34.26,34.27,34.26,34.26,3628.0,34.26,34.27,34.26,34.26,3628.0
2021-07-08 13:40:00,34.26,34.27,34.26,34.26,34462.0,34.26,34.27,34.26,34.26,34462.0
2021-07-08 13:45:00,34.26,34.27,34.25,34.25,10599.0,34.26,34.27,34.25,34.25,10599.0
2021-07-08 13:50:00,34.26,34.27,34.25,34.26,50014.0,34.26,34.27,34.25,34.26,50014.0
2021-07-08 13:55:00,34.26,34.28,34.26,34.27,116402.0,34.26,34.28,34.26,34.27,116402.0
2021-07-08 14:00:00,34.28,34.28,34.26,34.26,40718.0,34.28,34.28,34.26,34.26,40718.0
2021-07-08 14:05:00,34.27,34.27,34.26,34.26,2796.0,34.27,34.27,34.26,34.26,2796.0
2021-07-08 14:10:00,34.27,34.28,34.26,34.27,67926.0,34.27,34.28,34.26,34.27,67926.0
2021-07-08 14:15:00,34.27,34.27,34.25,34.26,74004.0,34.27,34.27,34.25,34.26,74004.0
2021-07-08 14:20:00,34.26,34.26,34.24,34.26,75539.0,34.26,34.26,34.24,34.26,75539.0
2021-07-08 14:25:00,34.25,34.26,34.24,34.25,46313.0,34.25,34.26,34.24,34.25,46313.0
2021-07-08 14:30:00,34.26,34.26,34.25,34.26,22974.0,34.26,34.26,34.25,34.26,22974.0
2021-07-08 14:35:00,34.26,34.27,34.25,34.27,37076.0,34.26,34.27,34.25,34.27,37076.0
2021-07-08 14:40:00,34.26,34.27,34.25,34.26,8977.0,34.26,34.27,34.25,34.26,8977.0
2021-07-08 14:45:00,34.26,34.27,34.25,34.26,83175.0,34.26,34.27,34.25,34.26,83175.0
2021-07-08 14:50:00,34.26,34.27,34.25,34.27,63878.0,34.26,34.27,34.25,34.27,63878.0
2021-07-08 14:55:00,34.27,34.29,34.26,34.28,132491.0,34.27,34.29,34.26,34.28,132491.0
2021-07-08 15:00:00,34.28,34.29,34.27,34.27,98011.0,34.28,34.29,34.27,34.27,98011.0
2021-07-08 15:05:00,34.28,34.28,34.26,34.27,178556.0,34.28,34.28,34.26,34.27,178556.0
2021-07-08 15:10:00,34.27,34.28,34.24,34.24,336036.0,34.27,34.28,34.24,34.24,336036.0
2021-07-08 15:15:00,34.24,34.25,34.21,34.21,516418.0,34.24,34.25,34.21,34.21,516418.0
2021-07-08 15:20:00,34.21,34.23,34.21,34.23,229132.0,34.21,34.23,34.21,34.23,229132.0
2021-07-08 15:25:00,34.23,34.25,34.22,34.25,93672.0,34.23,34.25,34.22,34.25,93672.0
2021-07-08 15:30:00,34.25,34.28,34.24,34.27,309577.0,34.25,34.28,34.24,34.27,309577.0
2021-07-08 15:35:00,34.26,34.29,34.26,34.28,19018.0,34.26,34.29,34.26,34.28,19018.0
2021-07-08 15:40:00,34.29,34.31,34.29,34.3,39076.0,34.29,34.31,34.29,34.3,39076.0
2021-07-08 15:45:00,34.29,34.3,34.28,34.29,166450.0,34.29,34.3,34.28,34.29,166450.0
2021-07-08 15:50:00,34.29,34.33,34.29,34.32,135925.0,34.29,34.33,34.29,34.32,135925.0
2021-07-08 15:55:00,34.33,34.34,34.31,34.32,222501.0,34.33,34.34,34.31,34.32,222501.0
2021-07-09 09:30:00,34.35,34.37,34.34,34.34,54717.0,34.35,34.37,34.34,34.34,54717.0
2021-07-09 09:35:00,34.35,34.35,34.33,34.33,78528.0,34.35,34.35,34.33,34.33,78528.0
2021-07-09 09:40:00,34.34,34.35,34.32,34.35,117765.0,34.34,34.35,34.32,34.35,117765.0
2021-07-09 09:45:00,34.36,34.37,34.31,34.35,36939.0,34.36,34.37,34.31,34.35,36939.0
2021-07-09 09:50:00,34.34,34.37,34.34,34.35,78922.0,34.34,34.37,34.34,34.35,78922.0
2021-07-09 09:55:00,34.35,34.37,34.33,34.34,200474.0,34.35,34.37,34.33,34.34,200474.0
2021-07-09 10:00:00,34.35,34.41,34.34,34.41,138954.0,34.35,34.41,34.34,34.41,138954.0
2021-07-09 10:05:00,34.42,34.44,34.39,34.42,237538.0,34.42,34.44,34.39,34.42,237538.0
2021-07-09 10:10:00,34.42,34.43,34.4,34.43,187971.0,34.42,34.43,34.4,34.43,187971.0
2021-07-09 10:15:00,34.42,34.44,34.4,34.41,26701.0,34.42,34.44,34.4,34.41,26701.0
2021-07-09 10:20:00,34.41,34.42,34.38,34.39,39900.0,34.41,34.42,34.38,34.39,39900.0
2021-07-09 10:25:00,34.39,34.41,34.37,34.4,47071.0,34.39,34.41,34.37,34.4,47071.0
2021-07-09 10:30:00,34.4,34.41,34.38,34.41,83875.0,34.4,34.41,34.38,34.41,83875.0
2021-07-09 10:35:00,34.41,34.42,34.39,34.4,119461.0,34.41,34.42,34.39,34.4,119461.0
2021-07-09 10:40:00,34.4,34.41,34.38,34.39,259222.0,34.4,34.41,34.38,34.39,259222.0
2021-07-09 10:45:00,34.39,34.41,34.39,34.4,111728.0,34.39,34.41,34.39,34.4,111728.0
2021-07-09 10:50:00,34.41,34.41,34.4,34.4,14924.0,34.41,34.41,34.4,34.4,14924.0
2021-07-09 10:55:00,34.41,34.44,34.4,34.43,152068.0,34.41,34.44,34.4,34.43,152068.0
2021-07-09 11:00:00,34.44,34.44,34.42,34.43,223101.0,34.44,34.44,34.42,34.43,223101.0
2021-07-09 11:05:00,34.43,34.43,34.41,34.43,31386.0,34.43,34.43,34.41,34.43,31386.0
2021-07-09 11:10:00,34.43,34.44,34.42,34.43,65640.0,34.43,34.44,34.42,34.43,65640.0
2021-07-09 11:15:00,34.44,34.49,34.43,34.47,158872.0,34.44,34.49,34.43,34.47,158872.0
2021-07-09 11:20:00,34.47,34.5,34.47,34.48,91214.0,34.47,34.5,34.47,34.48,91214.0
2021-07-09 11:25:00,34.48,34.49,34.44,34.45,182987.0,34.48,34.49,34.44,34.45,182987.0
2021-07-09 11:30:00,34.45,34.46,34.44,34.45,38957.0,34.45,34.46,34.44,34.45,38957.0
2021-07-09 11:35:00,34.44,34.46,34.44,34.45,51266.0,34.44,34.46,34.44,34.45,51266.0
2021-07-09 11:40:00,34.44,34.45,34.42,34.43,73108.0,34.44,34.45,34.42,34.43,73108.0
2021-07-09 11:45:00,34.44,34.45,34.43,34.45,71657.0,34.44,34.45,34.43,34.45,71657.0
2021-07-09 11:50:00,34.44,34.45,34.42,34.44,89201.0,34.44,34.45,34.42,34.44,89201.0
2021-07-09 11:55:00,34.43,34.44,34.42,34.43,119343.0,34.43,34.44,34.42,34.43,119343.0
2021-07-09 12:00:00,34.44,34.44,34.43,34.44,14030.0,34.44,34.44,34.43,34.44,14030.0
2021-07-09 12:05:00,34.44,34.45,34.43,34.44,69252.0,34.44,34.45,34.43,34.44,69252.0
2021-07-09 12:10:00,34.44,34.46,34.43,34.45,48581.0,34.44,34.46,34.43,34.45,48581.0
2021-07-09 12:15:00,34.46,34.47,34.45,34.46,57339.0,34.46,34.47,34.45,34.46,57339.0
2021-07-09 12:20:00,34.47,34.47,34.45,34.46,46372.0,34.47,34.47,34.45,34.46,46372.0
2021-07-09 12:25:00,34.45,34.47,34.45,34.45,90651.0,34.45,34.47,34.45,34.45,90651.0
2021-07-09 12:30:00,34.45,34.47,34.45,34.47,47999.0,34.45,34.47,34.45,34.47,47999.0
2021-07-09 12:35:00,34.46,34.47,34.45,34.45,32330.0,34.46,34.47,34.45,34.45,32330.0
2021-07-09 12:40:00,34.46,34.47,34.45,34.47,172224.0,34.46,34.47,34.45,34.47,172224.0
2021-07-09 12:45:00,34.47,34.47,34.46,34.47,7164.0,34.47,34.47,34.46,34.47,7164.0
2021-07-09 12:50:00,34.47,34.48,34.46,34.48,63035.0,34.47,34.48,34.46,34.48,63035.0
2021-07-09 12:55:00,34.48,34.48,34.47,34.48,3803.0,34.48,34.48,34.47,34.48,3803.0
2021-07-09 13:00:00,34.48,34.49,34.47,34.48,50035.0,34.48,34.49,34.47,34.48,50035.0
2021-07-09 13:05:00,34.49,34.5,34.48,34.49,59528.0,34.49,34.5,34.48,34.49,59528.0
2021-07-09 13:10:00,34.49,34.49,34.47,34.48,94602.0,34.49,34.49,34.47,34.48,94602.0
2021-07-09 13:15:00,34.48,34.48,34.45,34.46,100896.0,34.48,34.48,34.45,34.46,100896.0
2021-07-09 13:20:00,34.45,34.47,34.45,34.45,42222.0,34.45,34.47,34.45,34.45,42222.0
2021-07-09 13:25:00,34.45,34.47,34.45,34.47,86085.0,34.45,34.47,34.45,34.47,86085.0
2021-07-09 13:30:00,34.47,34.48,34.46,34.47,27704.0,34.47,34.48,34.46,34.47,27704.0
2021-07-09 13:35:00,34.47,34.48,34.46,34.48,152930.0,34.47,34.48,34.46,34.48,152930.0
2021-07-09 13:40:00,34.48,34.49,34.47,34.48,201989.0,34.48,34.49,34.47,34.48,201989.0
2021-07-09 13:45:00,34.48,34.49,34.47,34.48,40044.0,34.48,34.49,34.47,34.48,40044.0
2021-07-09 13:50:00,34.47,34.48,34.47,34.48,36031.0,34.47,34.48,34.47,34.48,36031.0
2021-07-09 13:55:00,34.48,34.48,34.47,34.48,16231.0,34.48,34.48,34.47,34.48,16231.0
2021-07-09 14:00:00,34.48,34.49,34.47,34.48,49300.0,34.48,34.49,34.47,34.48,49300.0
2021-07-09 14:05:00,34.49,34.51,34.48,34.51,69936.0,34.49,34.51,34.48,34.51,69936.0
2021-07-09 14:10:00,34.51,34.51,34.49,34.5,89907.0,34.51,34.51,34.49,34.5,89907.0
2021-07-09 14:15:00,34.5,34.51,34.48,34.48,231577.0,34.5,34.51,34.48,34.48,231577.0
2021-07-09 14:20:00,34.48,34.49,34.47,34.49,94857.0,34.48,34.49,34.47,34.49,94857.0
2021-07-09 14:25:00,34.49,34.49,34.47,34.48,5588.0,34.49,34.49,34.47,34.48,5588.0
2021-07-09 14:30:00,34.48,34.48,34.46,34.48,35086.0,34.48,34.48,34.46,34.48,35086.0
2021-07-09 14:35:00,34.48,34.49,34.47,34.49,105846.0,34.48,34.49,34.47,34.49,105846.0
2021-07-09 14:40:00,34.49,34.49,34.48,34.49,16224.0,34.49,34.49,34.48,34.49,16224.0
2021-07-09 14:45:00,34.49,34.5,34.48,34.49,48744.0,34.49,34.5,34.48,34.49,48744.0
2021-07-09 14:50:00,34.5,34.5,34.49,34.5,25208.0,34.5,34.5,34.49,34.5,25208.0
2021-07-09 14:55:00,34.51,34.51,34.5,34.51,8984.0,34.51,34.51,34.5,34.51,8984.0
2021-07-09 15:00:00,34.51,34.51,34.48,34.49,77377.0,34.51,34.51,34.48,34.49,77377.0
2021-07-09 15:05:00,34.49,34.5,34.48,34.5,61176.0,34.49,34.5,34.48,34.5,61176.0
2021-07-09 15:10:00,34.5,34.5,34.49,34.5,68008.0,34.5,34.5,34.49,34.5,68008.0
2021-07-09 15:15:00,34.5,34.5,34.49,34.5,9675.0,34.5,34.5,34.49,34.5,9675.0
2021-07-09 15:20:00,34.49,34.5,34.48,34.48,46131.0,34.49,34.5,34.48,34.48,46131.0
2021-07-09 15:25:00,34.48,34.5,34.48,34.49,158138.0,34.48,34.5,34.48,34.49,158138.0
2021-07-09 15:30:00,34.49,34.5,34.48,34.49,38952.0,34.49,34.5,34.48,34.49,38952.0
2021-07-09 15:35:00,34.48,34.49,34.47,34.48,33869.0,34.48,34.49,34.47,34.48,33869.0
2021-07-09 15:40:00,34.48,34.48,34.46,34.47,67543.0,34.48,34.48,34.46,34.47,67543.0
2021-07-09 15:45:00,34.46,34.47,34.45,34.46,53335.0,34.46,34.47,34.45,34.46,53335.0
2021-07-09 15:50:00,34.45,34.46,34.43,34.44,144005.0,34.45,34.46,34.43,34.44,144005.0
2021-07-09 15:55:00,34.44,34.44,34.42,34.43,72696.0,34.44,34.44,34.42,34.43,72696.0
2021-07-12 09:30:00,34.33,34.33,34.29,34.31,109631.0,34.33,34.33,34.29,34.31,109631.0
2021-07-12 09:35:00,34.31,34.32,34.23,34.25,264683.0,34.31,34.32,34.23,34.25,264683.0
2021-07-12 09:40:00,34.25,34.25,34.22,34.25,111620.0,34.25,34.25,34.22,34.25,111620.0
2021-07-12 09:45:00,34.24,34.26,34.22,34.25,459483.0,34.24,34.26,34.22,34.25,459483.0
2021-07-12 09:50:00,34.25,34.26,34.13,34.15,409403.0,34.25,34.26,34.13,34.15,409403.0
2021-07-12 09:55:00,34.15,34.17,34.12,34.13,190789.0,34.15,34.17,34.12,34.13,190789.0
2021-07-12 10:00:00,34.13,34.17,34.11,34.15,51559.0,34.13,34.17,34.11,34.15,51559.0
2021-07-12 10:05:00,34.16,34.18,34.14,34.18,190799.0,34.16,34.18,34.14,34.18,190799.0
2021-07-12 10:10:00,34.18,34.21,34.17,34.21,89203.0,34.18,34.21,34.17,34.21,89203.0
2021-07-12 10:15:00,34.22,34.25,34.21,34.23,146780.0,34.22,34.25,34.21,34.23,146780.0
2021-07-12 10:20:00,34.23,34.25,34.23,34.23,157325.0,34.23,34.25,34.23,34.23,157325.0
2021-07-12 10:25:00,34.24,34.28,34.23,34.28,211023.0,34.24,34.28,34.23,34.28,211023.0
2021-07-12 10:30:00,34.28,34.4,34.28,34.38,340327.0,34.28,34.4,34.28,34.38,340327.0
2021-07-12 10:35:00,34.38,34.42,34.37,34.41,55308.0,34.38,34.42,34.37,34.41,55308.0
2021-07-12 10:40:00,34.41,34.42,34.39,34.39,34338.0,34.41,34.42,34.39,34.39,34338.0
2021-07-12 10:45:00,34.4,34.41,34.37,34.38,118188.0,34.4,34.41,34.37,34.38,118188.0
2021-07-12 10:50:00,34.38,34.39,34.34,34.38,100252.0,34.38,34.39,34.34,34.38,100252.0
2021-07-12 10:55:00,34.39,34.4,34.38,34.38,71920.0,34.39,34.4,34.38,34.38,71920.0
2021-07-12 11:00:00,34.38,34.39,34.36,34.37,99687.0,34.38,34.39,34.36,34.37,99687.0
2021-07-12 11:05:00,34.37,34.39,34.35,34.37,83377.0,34.37,34.39,34.35,34.37,83377.0
2021-07-12 11:10:00,34.37,34.37,34.34,34.36,69563.0,34.37,34.37,34.34,34.36,69563.0
2021-07-12 11:15:00,34.36,34.37,34.33,34.34,127013.0,34.36,34.37,34.33,34.34,127013.0
2021-07-12 11:20:00,34.34,34.37,34.33,34.37,119894.0,34.34,34.37,34.33,34.37,119894.0
2021-07-12 11:25:00,34.37,34.39,34.36,34.39,56861.0,34.37,34.39,34.36,34.39,56861.0
2021-07-12 11:30:00,34.39,34.4,34.36,34.36,155180.0,34.39,34.4,34.36,34.36,155180.0
2021-07-12 11:35:00,34.37,34.37,34.35,34.36,112744.0,34.37,34.37,34.35,34.36,112744.0
2021-07-12 11:40:00,34.36,34.36,34.34,34.36,146637.0,34.36,34.36,34.34,34.36,146637.0
2021-07-12 11:45:00,34.36,34.36,34.34,34.34,41378.0,34.36,34.36,34.34,34.34,41378.0
2021-07-12 11:50:00,34.35,34.38,34.34,34.38,122899.0,34.35,34.38,34.34,34.38,122899.0
2021-07-12 11:55:00,34.37,34.41,34.37,34.37,51833.0,34.37,34.41,34.37,34.37,51833.0
2021-07-12 12:00:00,34.38,34.4,34.38,34.39,70205.0,34.38,34.4,34.38,34.39,70205.0
2021-07-12 12:05:00,34.38,34.39,34.37,34.38,48787.0,34.38,34.39,34.37,34.38,48787.0
2021-07-12 12:10:00,34.38,34.39,34.37,34.39,49531.0,34.38,34.39,34.37,34.39,49531.0
2021-07-12 12:15:00,34.39,34.4,34.38,34.39,59852.0,34.39,34.4,34.38,34.39,59852.0
2021-07-12 12:20:00,34.39,34.4,34.37,34.38,32348.0,34.39,34.4,34.37,34.38,32348.0
2021-07-12 12:25:00,34.38,34.39,34.36,34.37,30849.0,34.38,34.39,34.36,34.37,30849.0
2021-07-12 12:30:00,34.37,34.39,34.36,34.39,15389.0,34.37,34.39,34.36,34.39,15389.0
2021-07-12 12:35:00,34.38,34.39,34.37,34.38,66393.0,34.38,34.39,34.37,34.38,66393.0
2021-07-12 12:40:00,34.37,34.38,34.36,34.37,33524.0,34.37,34.38,34.36,34.37,33524.0
2021-07-12 12:45:00,34.37,34.38,34.36,34.37,26726.0,34.37,34.38,34.36,34.37,26726.0
2021-07-12 12:50:00,34.37,34.38,34.36,34.36,42823.0,34.37,34.38,34.36,34.36,42823.0
2021-07-12 12:55:00,34.37,34.39,34.36,34.38,86399.0,34.37,34.39,34.36,34.38,86399.0
2021-07-12 13:00:00,34.39,34.4,34.37,34.39,58774.0,34.39,34.4,34.37,34.39,58774.0
2021-07-12 13:05:00,34.39,34.39,34.37,34.37,56591.0,34.39,34.39,34.37,34.37,56591.0
2021-07-12 13:10:00,34.37,34.38,34.36,34.37,36216.0,34.37,34.38,34.36,34.37,36216.0
2021-07-12 13:15:00,34.37,34.37,34.35,34.35,21039.0,34.37,34.37,34.35,34.35,21039.0
2021-07-12 13:20:00,34.36,34.37,34.36,34.37,14289.0,34.36,34.37,34.36,34.37,14289.0
2021-07-12 13:25:00,34.37,34.39,34.36,34.38,134959.0,34.37,34.39,34.36,34.38,134959.0
2021-07-12 13:30:00,34.38,34.39,34.38,34.39,38451.0,34.38,34.39,34.38,34.39,38451.0
2021-07-12 13:35:00,34.39,34.39,34.36,34.37,134779.0,34.39,34.39,34.36,34.37,134779.0
2021-07-12 13:40:00,34.38,34.38,34.36,34.37,14261.0,34.38,34.38,34.36,34.37,14261.0
2021-07-12 13:45:00,34.37,34.37,34.36,34.37,35793.0,34.37,34.37,34.36,34.37,35793.0
2021-07-12 13:50:00,34.37,34.38,34.36,34.37,130746.0,34.37,34.38,34.36,34.37,130746.0
2021-07-12 13:55:00,34.37,34.39,34.37,34.39,95977.0,34.37,34.39,34.37,34.39,95977.0
2021-07-12 14:00:00,34.39,34.39,34.38,34.38,11334.0,34.39,34.39,34.38,34.38,11334.0
2021-07-12 14:05:00,34.39,34.4,34.38,34.39,32960.0,34.39,34.4,34.38,34.39,32960.0
2021-07-12 14:10:00,34.39,34.4,34.38,34.39,131762.0,34.39,34.4,34.38,34.39,131762.0
2021-07-12 14:15:00,34.39,34.39,34.38,34.39,7299.0,34.39,34.39,34.38,34.39,7299.0
2021-07-12 14:20:00,34.39,34.39,34.38,34.39,4979.0,34.39,34.39,34.38,34.39,4979.0
2021-07-12 14:25:00,34.39,34.4,34.38,34.39,46947.0,34.39,34.4,34.38,34.39,46947.0
2021-07-12 14:30:00,34.38,34.4,34.38,34.39,77247.0,34.38,34.4,34.38,34.39,77247.0
2021-07-12 14:35:00,34.38,34.39,34.38,34.39,3556.0,34.38,34.39,34.38,34.39,3556.0
2021-07-12 14:40:00,34.39,34.39,34.37,34.38,54024.0,34.39,34.39,34.37,34.38,54024.0
2021-07-12 14:45:00,34.38,34.39,34.37,34.39,24038.0,34.38,34.39,34.37,34.39,24038.0
2021-07-12 14:50:00,34.38,34.4,34.38,34.39,118838.0,34.38,34.4,34.38,34.39,118838.0
2021-07-12 14:55:00,34.39,34.4,34.38,34.4,146770.0,34.39,34.4,34.38,34.4,146770.0
2021-07-12 15:00:00,34.4,34.41,34.39,34.4,123990.0,34.4,34.41,34.39,34.4,123990.0
2021-07-12 15:05:00,34.4,34.41,34.39,34.41,118927.0,34.4,34.41,34.39,34.41,118927.0
2021-07-12 15:10:00,34.41,34.42,34.4,34.4,65593.0,34.41,34.42,34.4,34.4,65593.0
2021-07-12 15:15:00,34.4,34.4,34.37,34.38,136108.0,34.4,34.4,34.37,34.38,136108.0
2021-07-12 15:20:00,34.39,34.39,34.38,34.39,7840.0,34.39,34.39,34.38,34.39,7840.0
2021-07-12 15:25:00,34.38,34.39,34.38,34.38,13205.0,34.38,34.39,34.38,34.38,13205.0
2021-07-12 15:30:00,34.39,34.39,34.38,34.39,12653.0,34.39,34.39,34.38,34.39,12653.0
2021-07-12 15:35:00,34.39,34.41,34.38,34.41,40909.0,34.39,34.41,34.38,34.41,40909.0
2021-07-12 15:40:00,34.41,34.42,34.4,34.4,91064.0,34.41,34.42,34.4,34.4,91064.0
2021-07-12 15:45:00,34.4,34.41,34.4,34.41,16198.0,34.4,34.41,34.4,34.41,16198.0
2021-07-12 15:50:00,34.41,34.41,34.39,34.4,18471.0,34.41,34.41,34.39,34.4,18471.0
2021-07-12 15:55:00,34.39,34.4,34.37,34.39,255260.0,34.39,34.4,34.37,34.39,255260.0
2021-07-13 09:30:00,34.48,34.52,34.48,34.51,181997.0,34.48,34.52,34.48,34.51,181997.0
2021-07-13 09:35:00,34.51,34.54,34.5,34.51,47420.0,34.51,34.54,34.5,34.51,47420.0
2021-07-13 09:40:00,34.52,34.54,34.47,34.48,58510.0,34.52,34.54,34.47,34.48,58510.0
2021-07-13 09:45:00,34.48,34.55,34.48,34.55,115699.0,34.48,34.55,34.48,34.55,115699.0
2021-07-13 09:50:00,34.55,34.57,34.53,34.54,70187.0,34.55,34.57,34.53,34.54,70187.0
2021-07-13 09:55:00,34.55,34.56,34.53,34.53,160219.0,34.55,34.56,34.53,34.53,160219.0
2021-07-13 10:00:00,34.54,34.55,34.5,34.52,152489.0,34.54,34.55,34.5,34.52,152489.0
2021-07-13 10:05:00,34.53,34.54,34.45,34.47,108854.0,34.53,34.54,34.45,34.47,108854.0
2021-07-13 10:10:00,34.47,34.48,34.44,34.46,50722.0,34.47,34.48,34.44,34.46,50722.0
2021-07-13 10:15:00,34.45,34.51,34.45,34.51,31684.0,34.45,34.51,34.45,34.51,31684.0
2021-07-13 10:20:00,34.51,34.53,34.5,34.51,17051.0,34.51,34.53,34.5,34.51,17051.0
2021-07-13 10:25:00,34.51,34.55,34.5,34.54,33154.0,34.51,34.55,34.5,34.54,33154.0
2021-07-13 10:30:00,34.55,34.55,34.51,34.52,208798.0,34.55,34.55,34.51,34.52,208798.0
2021-07-13 10:35:00,34.52,34.52,34.49,34.51,51788.0,34.52,34.52,34.49,34.51,51788.0
2021-07-13 10:40:00,34.51,34.51,34.48,34.49,95252.0,34.51,34.51,34.48,34.49,95252.0
2021-07-13 10:45:00,34.5,34.51,34.48,34.51,195660.0,34.5,34.51,34.48,34.51,195660.0
2021-07-13 10:50:00,34.51,34.52,34.49,34.49,186966.0,34.51,34.52,34.49,34.49,186966.0
2021-07-13 10:55:00,34.49,34.52,34.49,34.52,175991.0,34.49,34.52,34.49,34.52,175991.0
2021-07-13 11:00:00,34.52,34.53,34.5,34.51,169580.0,34.52,34.53,34.5,34.51,169580.0
2021-07-13 11:05:00,34.51,34.54,34.51,34.53,172751.0,34.51,34.54,34.51,34.53,172751.0
2021-07-13 11:10:00,34.54,34.54,34.51,34.51,41400.0,34.54,34.54,34.51,34.51,41400.0
2021-07-13 11:15:00,34.52,34.52,34.48,34.48,78033.0,34.52,34.52,34.48,34.48,78033.0
2021-07-13 11:20:00,34.49,34.51,34.48,34.5,276860.0,34.49,34.51,34.48,34.5,276860.0
2021-07-13 11:25:00,34.51,34.52,34.49,34.51,210654.0,34.51,34.52,34.49,34.51,210654.0
2021-07-13 11:30:00,34.51,34.53,34.51,34.53,4108.0,34.51,34.53,34.51,34.53,4108.0
2021-07-13 11:35:00,34.53,34.54,34.52,34.54,89408.0,34.53,34.54,34.52,34.54,89408.0
2021-07-13 11:40:00,34.53,34.55,34.53,34.55,10192.0,34.53,34.55,34.53,34.55,10192.0
2021-07-13 11:45:00,34.55,34.57,34.54,34.54,164580.0,34.55,34.57,34.54,34.54,164580.0
2021-07-13 11:50:00,34.55,34.56,34.52,34.53,143416.0,34.55,34.56,34.52,34.53,143416.0
2021-07-13 11:55:00,34.53,34.53,34.51,34.53,16348.0,34.53,34.53,34.51,34.53,16348.0
2021-07-13 12:00:00,34.53,34.54,34.52,34.53,48258.0,34.53,34.54,34.52,34.53,48258.0
2021-07-13 12:05:00,34.54,34.55,34.52,34.52,145580.0,34.54,34.55,34.52,34.52,145580.0
2021-07-13 12:10:00,34.52,34.54,34.52,34.53,83823.0,34.52,34.54,34.52,34.53,83823.0
2021-07-13 12:15:00,34.53,34.54,34.53,34.54,63421.0,34.53,34.54,34.53,34.54,63421.0
2021-07-13 12:20:00,34.54,34.55,34.53,34.54,294792.0,34.54,34.55,34.53,34.54,294792.0
2021-07-13 12:25:00,34.54,34.54,34.52,34.52,10648.0,34.54,34.54,34.52,34.52,10648.0
2021-07-13 12:30:00,34.53,34.53,34.51,34.52,62192.0,34.53,34.53,34.51,34.52,62192.0
2021-07-13 12:35:00,34.51,34.51,34.5,34.5,13608.0,34.51,34.51,34.5,34.5,13608.0
2021-07-13 12:40:00,34.5,34.51,34.5,34.51,5302.0,34.5,34.51,34.5,34.51,5302.0
2021-07-13 12:45:00,34.51,34.51,34.49,34.5,47084.0,34.51,34.51,34.49,34.5,47084.0
2021-07-13 12:50:00,34.49,34.51,34.49,34.5,100131.0,34.49,34.51,34.49,34.5,100131.0
2021-07-13 12:55:00,34.5,34.51,34.49,34.5,46209.0,34.5,34.51,34.49,34.5,46209.0
2021-07-13 13:00:00,34.49,34.5,34.45,34.45,574465.0,34.49,34.5,34.45,34.45,574465.0
2021-07-13 13:05:00,34.45,34.49,34.45,34.48,268379.0,34.45,34.49,34.45,34.48,268379.0
2021-07-13 13:10:00,34.48,34.49,34.44,34.45,85331.0,34.48,34.49,34.44,34.45,85331.0
2021-07-13 13:15:00,34.45,34.47,34.43,34.43,183725.0,34.45,34.47,34.43,34.43,183725.0
2021-07-13 13:20:00,34.43,34.46,34.43,34.45,12483.0,34.43,34.46,34.43,34.45,12483.0
2021-07-13 13:25:00,34.44,34.47,34.44,34.46,85004.0,34.44,34.47,34.44,34.46,85004.0
2021-07-13 13:30:00,34.46,34.46,34.43,34.44,155114.0,34.46,34.46,34.43,34.44,155114.0
2021-07-13 13:35:00,34.44,34.45,34.42,34.44,656471.0,34.44,34.45,34.42,34.44,656471.0
2021-07-13 13:40:00,34.44,34.45,34.41,34.43,45903.0,34.44,34.45,34.41,34.43,45903.0
2021-07-13 13:45:00,34.42,34.44,34.41,34.43,227363.0,34.42,34.44,34.41,34.43,227363.0
2021-07-13 13:50:00,34.42,34.44,34.41,34.41,158126.0,34.42,34.44,34.41,34.41,158126.0
2021-07-13 13:55:00,34.42,34.43,34.41,34.41,81963.0,34.42,34.43,34.41,34.41,81963.0
2021-07-13 14:00:00,34.41,34.41,34.37,34.39,151277.0,34.41,34.41,34.37,34.39,151277.0
2021-07-13 14:05:00,34.39,34.42,34.38,34.41,114923.0,34.39,34.42,34.38,34.41,114923.0
2021-07-13 14:10:00,34.41,34.41,34.39,34.4,229615.0,34.41,34.41,34.39,34.4,229615.0
2021-07-13 14:15:00,34.4,34.42,34.39,34.41,134314.0,34.4,34.42,34.39,34.41,134314.0
2021-07-13 14:20:00,34.42,34.42,34.41,34.41,30050.0,34.42,34.42,34.41,34.41,30050.0
2021-07-13 14:25:00,34.42,34.46,34.42,34.45,368985.0,34.42,34.46,34.42,34.45,368985.0
2021-07-13 14:30:00,34.45,34.46,34.43,34.45,219236.0,34.45,34.46,34.43,34.45,219236.0
2021-07-13 14:35:00,34.45,34.46,34.44,34.45,28480.0,34.45,34.46,34.44,34.45,28480.0
2021-07-13 14:40:00,34.45,34.45,34.43,34.43,21222.0,34.45,34.45,34.43,34.43,21222.0
2021-07-13 14:45:00,34.44,34.44,34.42,34.44,19884.0,34.44,34.44,34.42,34.44,19884.0
2021-07-13 14:50:00,34.44,34.44,34.41,34.42,105581.0,34.44,34.44,34.41,34.42,105581.0
2021-07-13 14:55:00,34.42,34.42,34.41,34.41,58735.0,34.42,34.42,34.41,34.41,58735.0
2021-07-13 15:00:00,34.41,34.42,34.4,34.41,100642.0,34.41,34.42,34.4,34.41,100642.0
2021-07-13 15:05:00,34.42,34.45,34.41,34.44,72918.0,34.42,34.45,34.41,34.44,72918.0
2021-07-13 15:10:00,34.44,34.45,34.42,34.45,83428.0,34.44,34.45,34.42,34.45,83428.0
2021-07-13 15:15:00,34.45,34.45,34.44,34.44,63862.0,34.45,34.45,34.44,34.44,63862.0
2021-07-13 15:20:00,34.43,34.44,34.42,34.43,36857.0,34.43,34.44,34.42,34.43,36857.0
2021-07-13 15:25:00,34.43,34.43,34.42,34.43,5262.0,34.43,34.43,34.42,34.43,5262.0
2021-07-13 15:30:00,34.43,34.43,34.4,34.4,136684.0,34.43,34.43,34.4,34.4,136684.0
2021-07-13 15:35:00,34.4,34.41,34.4,34.41,142021.0,34.4,34.41,34.4,34.41,142021.0
2021-07-13 15:40:00,34.41,34.42,34.4,34.42,15132.0,34.41,34.42,34.4,34.42,15132.0
2021-07-13 15:45:00,34.42,34.42,34.4,34.41,178456.0,34.42,34.42,34.4,34.41,178456.0
2021-07-13 15:50:00,34.41,34.43,34.4,34.43,70701.0,34.41,34.43,34.4,34.43,70701.0
2021-07-13 15:55:00,34.43,34.46,34.42,34.44,1313276.0,34.43,34.46,34.42,34.44,1313276.0
2021-07-14 09:30:00,34.78,34.79,34.74,34.77,203803.0,34.78,34.79,34.74,34.77,203803.0
2021-07-14 09:35:00,34.77,34.78,34.72,34.76,121118.0,34.77,34.78,34.72,34.76,121118.0
2021-07-14 09:40:00,34.75,34.78,34.75,34.78,33190.0,34.75,34.78,34.75,34.78,33190.0
2021-07-14 09:45:00,34.79,34.79,34.72,34.72,82836.0,34.79,34.79,34.72,34.72,82836.0
2021-07-14 09:50:00,34.71,34.74,34.7,34.72,139721.0,34.71,34.74,34.7,34.72,139721.0
2021-07-14 09:55:00,34.71,34.72,34.67,34.71,69766.0,34.71,34.72,34.67,34.71,69766.0
2021-07-14 10:00:00,34.72,34.76,34.7,34.75,38238.0,34.72,34.76,34.7,34.75,38238.0
2021-07-14 10:05:00,34.76,34.77,34.7,34.7,98462.0,34.76,34.77,34.7,34.7,98462.0
2021-07-14 10:10:00,34.71,34.72,34.68,34.69,93056.0,34.71,34.72,34.68,34.69,93056.0
2021-07-14 10:15:00,34.68,34.71,34.66,34.71,154233.0,34.68,34.71,34.66,34.71,154233.0
2021-07-14 10:20:00,34.7,34.7,34.66,34.66,25696.0,34.7,34.7,34.66,34.66,25696.0
2021-07-14 10:25:00,34.66,34.69,34.65,34.67,116037.0,34.66,34.69,34.65,34.67,116037.0
2021-07-14 10:30:00,34.66,34.7,34.66,34.68,335292.0,34.66,34.7,34.66,34.68,335292.0
2021-07-14 10:35:00,34.68,34.68,34.65,34.66,51370.0,34.68,34.68,34.65,34.66,51370.0
2021-07-14 10:40:00,34.65,34.69,34.65,34.68,383624.0,34.65,34.69,34.65,34.68,383624.0
2021-07-14 10:45:00,34.68,34.71,34.68,34.71,10288.0,34.68,34.71,34.68,34.71,10288.0
2021-07-14 10:50:00,34.7,34.71,34.68,34.69,100915.0,34.7,34.71,34.68,34.69,100915.0
2021-07-14 10:55:00,34.69,34.7,34.64,34.66,95628.0,34.69,34.7,34.64,34.66,95628.0
2021-07-14 11:00:00,34.66,34.7,34.65,34.7,24346.0,34.66,34.7,34.65,34.7,24346.0
2021-07-14 11:05:00,34.69,34.7,34.68,34.69,20859.0,34.69,34.7,34.68,34.69,20859.0
2021-07-14 11:10:00,34.68,34.71,34.68,34.71,110517.0,34.68,34.71,34.68,34.71,110517.0
2021-07-14 11:15:00,34.7,34.73,34.7,34.73,108202.0,34.7,34.73,34.7,34.73,108202.0
2021-07-14 11:20:00,34.73,34.74,34.71,34.72,99340.0,34.73,34.74,34.71,34.72,99340.0
2021-07-14 11:25:00,34.72,34.73,34.7,34.72,212209.0,34.72,34.73,34.7,34.72,212209.0
2021-07-14 11:30:00,34.71,34.72,34.69,34.72,294940.0,34.71,34.72,34.69,34.72,294940.0
2021-07-14 11:35:00,34.72,34.72,34.68,34.69,32685.0,34.72,34.72,34.68,34.69,32685.0
2021-07-14 11:40:00,34.69,34.7,34.67,34.69,22462.0,34.69,34.7,34.67,34.69,22462.0
2021-07-14 11:45:00,34.7,34.7,34.66,34.67,229441.0,34.7,34.7,34.66,34.67,229441.0
2021-07-14 11:50:00,34.67,34.68,34.65,34.68,275492.0,34.67,34.68,34.65,34.68,275492.0
2021-07-14 11:55:00,34.68,34.71,34.66,34.71,50262.0,34.68,34.71,34.66,34.71,50262.0
2021-07-14 12:00:00,34.71,34.72,34.7,34.71,37151.0,34.71,34.72,34.7,34.71,37151.0
2021-07-14 12:05:00,34.7,34.71,34.69,34.7,59353.0,34.7,34.71,34.69,34.7,59353.0
2021-07-14 12:10:00,34.7,34.7,34.66,34.66,141899.0,34.7,34.7,34.66,34.66,141899.0
2021-07-14 12:15:00,34.67,34.69,34.66,34.69,108217.0,34.67,34.69,34.66,34.69,108217.0
2021-07-14 12:20:00,34.69,34.69,34.67,34.69,168552.0,34.69,34.69,34.67,34.69,168552.0
2021-07-14 12:25:00,34.68,34.7,34.67,34.7,16564.0,34.68,34.7,34.67,34.7,16564.0
2021-07-14 12:30:00,34.69,34.71,34.69,34.7,34213.0,34.69,34.71,34.69,34.7,34213.0
2021-07-14 12:35:00,34.71,34.71,34.69,34.7,43521.0,34.71,34.71,34.69,34.7,43521.0
2021-07-14 12:40:00,34.7,34.71,34.69,34.7,93205.0,34.7,34.71,34.69,34.7,93205.0
2021-07-14 12:45:00,34.69,34.7,34.68,34.7,29716.0,34.69,34.7,34.68,34.7,29716.0
2021-07-14 12:50:00,34.69,34.71,34.68,34.7,71969.0,34.69,34.71,34.68,34.7,71969.0
2021-07-14 12:55:00,34.7,34.71,34.69,34.7,90881.0,34.7,34.71,34.69,34.7,90881.0
2021-07-14 13:00:00,34.69,34.71,34.69,34.71,88909.0,34.69,34.71,34.69,34.71,88909.0
2021-07-14 13:05:00,34.71,34.72,34.7,34.71,103562.0,34.71,34.72,34.7,34.71,103562.0
2021-07-14 13:10:00,34.7,34.71,34.69,34.71,10537.0,34.7,34.71,34.69,34.71,10537.0
2021-07-14 13:15:00,34.71,34.72,34.69,34.71,99748.0,34.71,34.72,34.69,34.71,99748.0
2021-07-14 13:20:00,34.71,34.72,34.69,34.72,180192.0,34.71,34.72,34.69,34.72,180192.0
2021-07-14 13:25:00,34.71,34.75,34.7,34.75,51013.0,34.71,34.75,34.7,34.75,51013.0
2021-07-14 13:30:00,34.74,34.76,34.73,34.75,119030.0,34.74,34.76,34.73,34.75,119030.0
2021-07-14 13:35:00,34.76,34.76,34.74,34.75,98523.0,34.76,34.76,34.74,34.75,98523.0
2021-07-14 13:40:00,34.75,34.76,34.74,34.76,305704.0,34.75,34.76,34.74,34.76,305704.0
2021-07-14 13:45:00,34.76,34.76,34.75,34.76,152728.0,34.76,34.76,34.75,34.76,152728.0
2021-07-14 13:50:00,34.76,34.76,34.73,34.74,202047.0,34.76,34.76,34.73,34.74,202047.0
2021-07-14 13:55:00,34.73,34.74,34.72,34.73,179558.0,34.73,34.74,34.72,34.73,179558.0
2021-07-14 14:00:00,34.73,34.75,34.72,34.74,212409.0,34.73,34.75,34.72,34.74,212409.0
2021-07-14 14:05:00,34.74,34.75,34.72,34.73,335812.0,34.74,34.75,34.72,34.73,335812.0
2021-07-14 14:10:00,34.73,34.74,34.73,34.73,172587.0,34.73,34.74,34.73,34.73,172587.0
2021-07-14 14:15:00,34.73,34.74,34.72,34.73,172860.0,34.73,34.74,34.72,34.73,172860.0
2021-07-14 14:20:00,34.73,34.75,34.73,34.75,203904.0,34.73,34.75,34.73,34.75,203904.0
2021-07-14 14:25:00,34.75,34.77,34.74,34.76,354728.0,34.75,34.77,34.74,34.76,354728.0
2021-07-14 14:30:00,34.76,34.76,34.75,34.75,170342.0,34.76,34.76,34.75,34.75,170342.0
2021-07-14 14:35:00,34.76,34.76,34.75,34.76,140614.0,34.76,34.76,34.75,34.76,140614.0
2021-07-14 14:40:00,34.76,34.77,34.75,34.77,59832.0,34.76,34.77,34.75,34.77,59832.0
2021-07-14 14:45:00,34.77,34.77,34.76,34.77,14202.0,34.77,34.77,34.76,34.77,14202.0
2021-07-14 14:50:00,34.77,34.77,34.75,34.77,120262.0,34.77,34.77,34.75,34.77,120262.0
2021-07-14 14:55:00,34.76,34.77,34.75,34.75,350522.0,34.76,34.77,34.75,34.75,350522.0
2021-07-14 15:00:00,34.76,34.78,34.75,34.78,116567.0,34.76,34.78,34.75,34.78,116567.0
2021-07-14 15:05:00,34.77,34.78,34.76,34.77,76900.0,34.77,34.78,34.76,34.77,76900.0
2021-07-14 15:10:00,34.77,34.77,34.76,34.77,5722.0,34.77,34.77,34.76,34.77,5722.0
2021-07-14 15:15:00,34.77,34.77,34.75,34.75,10486.0,34.77,34.77,34.75,34.75,10486.0
2021-07-14 15:20:00,34.76,34.77,34.75,34.77,64838.0,34.76,34.77,34.75,34.77,64838.0
2021-07-14 15:25:00,34.77,34.77,34.75,34.76,186615.0,34.77,34.77,34.75,34.76,186615.0
2021-07-14 15:30:00,34.76,34.77,34.75,34.77,29538.0,34.76,34.77,34.75,34.77,29538.0
2021-07-14 15:35:00,34.77,34.78,34.77,34.78,92491.0,34.77,34.78,34.77,34.78,92491.0
2021-07-14 15:40:00,34.77,34.78,34.77,34.78,36533.0,34.77,34.78,34.77,34.78,36533.0
2021-07-14 15:45:00,34.78,34.79,34.77,34.77,64671.0,34.78,34.79,34.77,34.77,64671.0
2021-07-14 15:50:00,34.77,34.78,34.76,34.78,99812.0,34.77,34.78,34.76,34.78,99812.0
2021-07-14 15:55:00,34.77,34.8,34.75,34.8,195348.0,34.77,34.8,34.75,34.8,195348.0
2021-07-15 09:30:00,34.78,34.79,34.75,34.78,167223.0,34.78,34.79,34.75,34.78,167223.0
2021-07-15 09:35:00,34.78,34.79,34.76,34.77,30346.0,34.78,34.79,34.76,34.77,30346.0
2021-07-15 09:40:00,34.77,34.78,34.74,34.76,119377.0,34.77,34.78,34.74,34.76,119377.0
2021-07-15 09:45:00,34.76,34.78,34.74,34.78,162934.0,34.76,34.78,34.74,34.78,162934.0
2021-07-15 09:50:00,34.78,34.79,34.77,34.77,32449.0,34.78,34.79,34.77,34.77,32449.0
2021-07-15 09:55:00,34.76,34.78,34.76,34.76,100382.0,34.76,34.78,34.76,34.76,100382.0
2021-07-15 10:00:00,34.76,34.76,34.73,34.74,86721.0,34.76,34.76,34.73,34.74,86721.0
2021-07-15 10:05:00,34.75,34.75,34.73,34.75,86973.0,34.75,34.75,34.73,34.75,86973.0
2021-07-15 10:10:00,34.74,34.74,34.66,34.69,196089.0,34.74,34.74,34.66,34.69,196089.0
2021-07-15 10:15:00,34.69,34.71,34.68,34.7,23971.0,34.69,34.71,34.68,34.7,23971.0
2021-07-15 10:20:00,34.7,34.72,34.69,34.72,279195.0,34.7,34.72,34.69,34.72,279195.0
2021-07-15 10:25:00,34.72,34.72,34.68,34.68,49728.0,34.72,34.72,34.68,34.68,49728.0
2021-07-15 10:30:00,34.68,34.7,34.67,34.7,107883.0,34.68,34.7,34.67,34.7,107883.0
2021-07-15 10:35:00,34.7,34.7,34.68,34.69,146272.0,34.7,34.7,34.68,34.69,146272.0
2021-07-15 10:40:00,34.69,34.7,34.66,34.67,134532.0,34.69,34.7,34.66,34.67,134532.0
2021-07-15 10:45:00,34.66,34.7,34.66,34.69,171369.0,34.66,34.7,34.66,34.69,171369.0
2021-07-15 10:50:00,34.69,34.71,34.67,34.67,53667.0,34.69,34.71,34.67,34.67,53667.0
2021-07-15 10:55:00,34.67,34.69,34.66,34.68,39830.0,34.67,34.69,34.66,34.68,39830.0
2021-07-15 11:00:00,34.68,34.7,34.66,34.69,346089.0,34.68,34.7,34.66,34.69,346089.0
2021-07-15 11:05:00,34.69,34.71,34.68,34.71,294222.0,34.69,34.71,34.68,34.71,294222.0
2021-07-15 11:10:00,34.71,34.72,34.7,34.72,59293.0,34.71,34.72,34.7,34.72,59293.0
2021-07-15 11:15:00,34.72,34.74,34.71,34.73,70094.0,34.72,34.74,34.71,34.73,70094.0
2021-07-15 11:20:00,34.74,34.76,34.73,34.76,165029.0,34.74,34.76,34.73,34.76,165029.0
2021-07-15 11:25:00,34.76,34.76,34.74,34.75,104343.0,34.76,34.76,34.74,34.75,104343.0
2021-07-15 11:30:00,34.75,34.76,34.74,34.74,111326.0,34.75,34.76,34.74,34.74,111326.0
2021-07-15 11:35:00,34.75,34.75,34.73,34.74,366081.0,34.75,34.75,34.73,34.74,366081.0
2021-07-15 11:40:00,34.74,34.76,34.74,34.75,206382.0,34.74,34.76,34.74,34.75,206382.0
2021-07-15 11:45:00,34.75,34.75,34.74,34.75,77472.0,34.75,34.75,34.74,34.75,77472.0
2021-07-15 11:50:00,34.75,34.77,34.73,34.77,114088.0,34.75,34.77,34.73,34.77,114088.0
2021-07-15 11:55:00,34.77,34.77,34.74,34.76,38673.0,34.77,34.77,34.74,34.76,38673.0
2021-07-15 12:00:00,34.76,34.77,34.75,34.77,425124.0,34.76,34.77,34.75,34.77,425124.0
2021-07-15 12:05:00,34.77,34.77,34.75,34.76,141088.0,34.77,34.77,34.75,34.76,141088.0
2021-07-15 12:10:00,34.75,34.77,34.75,34.76,9996.0,34.75,34.77,34.75,34.76,9996.0
2021-07-15 12:15:00,34.77,34.78,34.75,34.77,95227.0,34.77,34.78,34.75,34.77,95227.0
2021-07-15 12:20:00,34.77,34.79,34.76,34.78,31588.0,34.77,34.79,34.76,34.78,31588.0
2021-07-15 12:25:00,34.79,34.8,34.78,34.78,83772.0,34.79,34.8,34.78,34.78,83772.0
2021-07-15 12:30:00,34.79,34.79,34.76,34.76,94578.0,34.79,34.79,34.76,34.76,94578.0
2021-07-15 12:35:00,34.77,34.78,34.76,34.77,94549.0,34.77,34.78,34.76,34.77,94549.0
2021-07-15 12:40:00,34.77,34.78,34.76,34.78,60316.0,34.77,34.78,34.76,34.78,60316.0
2021-07-15 12:45:00,34.77,34.79,34.77,34.78,69908.0,34.77,34.79,34.77,34.78,69908.0
2021-07-15 12:50:00,34.79,34.79,34.76,34.76,143366.0,34.79,34.79,34.76,34.76,143366.0
2021-07-15 12:55:00,34.76,34.79,34.76,34.79,21526.0,34.76,34.79,34.76,34.79,21526.0
2021-07-15 13:00:00,34.79,34.8,34.78,34.79,89098.0,34.79,34.8,34.78,34.79,89098.0
2021-07-15 13:05:00,34.78,34.79,34.77,34.79,99797.0,34.78,34.79,34.77,34.79,99797.0
2021-07-15 13:10:00,34.8,34.8,34.79,34.8,41769.0,34.8,34.8,34.79,34.8,41769.0
2021-07-15 13:15:00,34.79,34.81,34.78,34.8,87510.0,34.79,34.81,34.78,34.8,87510.0
2021-07-15 13:20:00,34.79,34.82,34.79,34.81,120807.0,34.79,34.82,34.79,34.81,120807.0
2021-07-15 13:25:00,34.82,34.82,34.8,34.81,228809.0,34.82,34.82,34.8,34.81,228809.0
2021-07-15 13:30:00,34.81,34.82,34.8,34.82,37007.0,34.81,34.82,34.8,34.82,37007.0
2021-07-15 13:35:00,34.81,34.83,34.81,34.83,44634.0,34.81,34.83,34.81,34.83,44634.0
2021-07-15 13:40:00,34.83,34.84,34.82,34.83,177101.0,34.83,34.84,34.82,34.83,177101.0
2021-07-15 13:45:00,34.83,34.84,34.82,34.84,90337.0,34.83,34.84,34.82,34.84,90337.0
2021-07-15 13:50:00,34.84,34.85,34.83,34.84,265017.0,34.84,34.85,34.83,34.84,265017.0
2021-07-15 13:55:00,34.83,34.84,34.83,34.84,86690.0,34.83,34.84,34.83,34.84,86690.0
2021-07-15 14:00:00,34.84,34.85,34.83,34.84,22149.0,34.84,34.85,34.83,34.84,22149.0
2021-07-15 14:05:00,34.84,34.84,34.83,34.83,151962.0,34.84,34.84,34.83,34.83,151962.0
2021-07-15 14:10:00,34.83,34.83,34.81,34.82,200896.0,34.83,34.83,34.81,34.82,200896.0
2021-07-15 14:15:00,34.82,34.82,34.81,34.81,88863.0,34.82,34.82,34.81,34.81,88863.0
2021-07-15 14:20:00,34.81,34.83,34.8,34.82,146343.0,34.81,34.83,34.8,34.82,146343.0
2021-07-15 14:25:00,34.82,34.83,34.81,34.83,101312.0,34.82,34.83,34.81,34.83,101312.0
2021-07-15 14:30:00,34.83,34.84,34.82,34.83,20362.0,34.83,34.84,34.82,34.83,20362.0
2021-07-15 14:35:00,34.84,34.84,34.82,34.82,29373.0,34.84,34.84,34.82,34.82,29373.0
2021-07-15 14:40:00,34.83,34.84,34.81,34.83,175036.0,34.83,34.84,34.81,34.83,175036.0
2021-07-15 14:45:00,34.82,34.84,34.82,34.83,17450.0,34.82,34.84,34.82,34.83,17450.0
2021-07-15 14:50:00,34.83,34.83,34.81,34.82,100572.0,34.83,34.83,34.81,34.82,100572.0
2021-07-15 14:55:00,34.82,34.83,34.82,34.83,65403.0,34.82,34.83,34.82,34.83,65403.0
2021-07-15 15:00:00,34.83,34.83,34.82,34.82,15289.0,34.83,34.83,34.82,34.82,15289.0
2021-07-15 15:05:00,34.83,34.83,34.82,34.82,106452.0,34.83,34.83,34.82,34.82,106452.0
2021-07-15 15:10:00,34.83,34.84,34.82,34.83,72506.0,34.83,34.84,34.82,34.83,72506.0
2021-07-15 15:15:00,34.83,34.84,34.81,34.82,126722.0,34.83,34.84,34.81,34.82,126722.0
2021-07-15 15:20:00,34.82,34.85,34.81,34.85,104126.0,34.82,34.85,34.81,34.85,104126.0
2021-07-15 15:25:00,34.85,34.85,34.84,34.85,19698.0,34.85,34.85,34.84,34.85,19698.0
2021-07-15 15:30:00,34.85,34.86,34.83,34.84,115720.0,34.85,34.86,34.83,34.84,115720.0
2021-07-15 15:35:00,34.84,34.85,34.83,34.84,248661.0,34.84,34.85,34.83,34.84,248661.0
2021-07-15 15:40:00,34.84,34.85,34.84,34.85,14176.0,34.84,34.85,34.84,34.85,14176.0
2021-07-15 15:45:00,34.84,34.85,34.81,34.82,93651.0,34.84,34.85,34.81,34.82,93651.0
2021-07-15 15:50:00,34.82,34.83,34.8,34.82,207722.0,34.82,34.83,34.8,34.82,207722.0
2021-07-15 15:55:00,34.81,34.82,34.8,34.82,102100.0,34.81,34.82,34.8,34.82,102100.0
2021-07-16 09:30:00,34.71,34.74,34.69,34.73,243862.0,34.71,34.74,34.69,34.73,243862.0
2021-07-16 09:35:00,34.72,34.78,34.71,34.75,57742.0,34.72,34.78,34.71,34.75,57742.0
2021-07-16 09:40:00,34.75,34.77,34.75,34.76,95911.0,34.75,34.77,34.75,34.76,95911.0
2021-07-16 09:45:00,34.75,34.77,34.71,34.74,43867.0,34.75,34.77,34.71,34.74,43867.0
2021-07-16 09:50:00,34.73,34.77,34.72,34.74,31439.0,34.73,34.77,34.72,34.74,31439.0
2021-07-16 09:55:00,34.73,34.76,34.72,34.75,233292.0,34.73,34.76,34.72,34.75,233292.0
2021-07-16 10:00:00,34.76,34.77,34.73,34.73,344300.0,34.76,34.77,34.73,34.73,344300.0
2021-07-16 10:05:00,34.74,34.74,34.69,34.7,145772.0,34.74,34.74,34.69,34.7,145772.0
2021-07-16 10:10:00,34.7,34.7,34.61,34.62,212868.0,34.7,34.7,34.61,34.62,212868.0
2021-07-16 10:15:00,34.62,34.67,34.58,34.59,493004.0,34.62,34.67,34.58,34.59,493004.0
2021-07-16 10:20:00,34.58,34.59,34.54,34.57,1021323.0,34.58,34.59,34.54,34.57,1021323.0
2021-07-16 10:25:00,34.57,34.59,34.55,34.58,148169.0,34.57,34.59,34.55,34.58,148169.0
2021-07-16 10:30:00,34.58,34.61,34.56,34.59,198681.0,34.58,34.61,34.56,34.59,198681.0
2021-07-16 10:35:00,34.58,34.59,34.55,34.58,110844.0,34.58,34.59,34.55,34.58,110844.0
2021-07-16 10:40:00,34.58,34.59,34.54,34.55,165487.0,34.58,34.59,34.54,34.55,165487.0
2021-07-16 10:45:00,34.54,34.56,34.5,34.51,349165.0,34.54,34.56,34.5,34.51,349165.0
2021-07-16 10:50:00,34.51,34.54,34.5,34.53,53762.0,34.51,34.54,34.5,34.53,53762.0
2021-07-16 10:55:00,34.52,34.52,34.5,34.51,181815.0,34.52,34.52,34.5,34.51,181815.0
2021-07-16 11:00:00,34.51,34.53,34.5,34.5,203851.0,34.51,34.53,34.5,34.5,203851.0
2021-07-16 11:05:00,34.51,34.52,34.47,34.52,79961.0,34.51,34.52,34.47,34.52,79961.0
2021-07-16 11:10:00,34.52,34.56,34.5,34.51,120403.0,34.52,34.56,34.5,34.51,120403.0
2021-07-16 11:15:00,34.5,34.52,34.48,34.5,63086.0,34.5,34.52,34.48,34.5,63086.0
2021-07-16 11:20:00,34.5,34.52,34.5,34.51,11707.0,34.5,34.52,34.5,34.51,11707.0
2021-07-16 11:25:00,34.51,34.53,34.5,34.5,80149.0,34.51,34.53,34.5,34.5,80149.0
2021-07-16 11:30:00,34.49,34.51,34.45,34.5,397691.0,34.49,34.51,34.45,34.5,397691.0
2021-07-16 11:35:00,34.49,34.51,34.49,34.5,76716.0,34.49,34.51,34.49,34.5,76716.0
2021-07-16 11:40:00,34.49,34.51,34.49,34.49,116133.0,34.49,34.51,34.49,34.49,116133.0
2021-07-16 11:45:00,34.49,34.49,34.47,34.48,165046.0,34.49,34.49,34.47,34.48,165046.0
2021-07-16 11:50:00,34.48,34.51,34.47,34.51,69485.0,34.48,34.51,34.47,34.51,69485.0
2021-07-16 11:55:00,34.51,34.52,34.51,34.52,26831.0,34.51,34.52,34.51,34.52,26831.0
2021-07-16 12:00:00,34.51,34.54,34.51,34.53,9969.0,34.51,34.54,34.51,34.53,9969.0
2021-07-16 12:05:00,34.54,34.54,34.52,34.54,92801.0,34.54,34.54,34.52,34.54,92801.0
2021-07-16 12:10:00,34.54,34.55,34.53,34.55,43865.0,34.54,34.55,34.53,34.55,43865.0
2021-07-16 12:15:00,34.55,34.58,34.55,34.57,139592.0,34.55,34.58,34.55,34.57,139592.0
2021-07-16 12:20:00,34.58,34.59,34.57,34.58,174527.0,34.58,34.59,34.57,34.58,174527.0
2021-07-16 12:25:00,34.58,34.6,34.58,34.59,132627.0,34.58,34.6,34.58,34.59,132627.0
2021-07-16 12:30:00,34.59,34.6,34.58,34.59,267199.0,34.59,34.6,34.58,34.59,267199.0
2021-07-16 12:35:00,34.59,34.59,34.56,34.56,90080.0,34.59,34.59,34.56,34.56,90080.0
2021-07-16 12:40:00,34.56,34.58,34.55,34.57,66831.0,34.56,34.58,34.55,34.57,66831.0
2021-07-16 12:45:00,34.57,34.58,34.56,34.58,57816.0,34.57,34.58,34.56,34.58,57816.0
2021-07-16 12:50:00,34.58,34.59,34.56,34.57,248439.0,34.58,34.59,34.56,34.57,248439.0
2021-07-16 12:55:00,34.56,34.58,34.56,34.57,48582.0,34.56,34.58,34.56,34.57,48582.0
2021-07-16 13:00:00,34.57,34.58,34.56,34.58,216814.0,34.57,34.58,34.56,34.58,216814.0
2021-07-16 13:05:00,34.58,34.59,34.57,34.58,103427.0,34.58,34.59,34.57,34.58,103427.0
2021-07-16 13:10:00,34.57,34.58,34.56,34.58,145746.0,34.57,34.58,34.56,34.58,145746.0
2021-07-16 13:15:00,34.57,34.59,34.57,34.58,77698.0,34.57,34.59,34.57,34.58,77698.0
2021-07-16 13:20:00,34.58,34.59,34.57,34.57,50395.0,34.58,34.59,34.57,34.57,50395.0
2021-07-16 13:25:00,34.58,34.59,34.54,34.55,84625.0,34.58,34.59,34.54,34.55,84625.0
2021-07-16 13:30:00,34.56,34.58,34.55,34.55,11058.0,34.56,34.58,34.55,34.55,11058.0
2021-07-16 13:35:00,34.56,34.57,34.55,34.55,27107.0,34.56,34.57,34.55,34.55,27107.0
2021-07-16 13:40:00,34.55,34.56,34.54,34.55,15746.0,34.55,34.56,34.54,34.55,15746.0
2021-07-16 13:45:00,34.55,34.55,34.52,34.52,34638.0,34.55,34.55,34.52,34.52,34638.0
2021-07-16 13:50:00,34.52,34.54,34.52,34.52,49907.0,34.52,34.54,34.52,34.52,49907.0
2021-07-16 13:55:00,34.52,34.53,34.52,34.52,71384.0,34.52,34.53,34.52,34.52,71384.0
2021-07-16 14:00:00,34.52,34.52,34.5,34.51,98231.0,34.52,34.52,34.5,34.51,98231.0
2021-07-16 14:05:00,34.51,34.51,34.5,34.5,105122.0,34.51,34.51,34.5,34.5,105122.0
2021-07-16 14:10:00,34.51,34.52,34.5,34.51,80788.0,34.51,34.52,34.5,34.51,80788.0
2021-07-16 14:15:00,34.52,34.52,34.51,34.51,56640.0,34.52,34.52,34.51,34.51,56640.0
2021-07-16 14:20:00,34.52,34.53,34.51,34.52,8472.0,34.52,34.53,34.51,34.52,8472.0
2021-07-16 14:25:00,34.52,34.52,34.5,34.5,50373.0,34.52,34.52,34.5,34.5,50373.0
2021-07-16 14:30:00,34.5,34.52,34.5,34.51,72145.0,34.5,34.52,34.5,34.51,72145.0
2021-07-16 14:35:00,34.5,34.53,34.5,34.52,131399.0,34.5,34.53,34.5,34.52,131399.0
2021-07-16 14:40:00,34.53,34.54,34.52,34.54,25854.0,34.53,34.54,34.52,34.54,25854.0
2021-07-16 14:45:00,34.53,34.54,34.52,34.52,173381.0,34.53,34.54,34.52,34.52,173381.0
2021-07-16 14:50:00,34.53,34.54,34.52,34.52,65665.0,34.53,34.54,34.52,34.52,65665.0
2021-07-16 14:55:00,34.53,34.54,34.52,34.53,90925.0,34.53,34.54,34.52,34.53,90925.0
2021-07-16 15:00:00,34.52,34.53,34.52,34.52,23325.0,34.52,34.53,34.52,34.52,23325.0
2021-07-16 15:05:00,34.52,34.53,34.5,34.5,95201.0,34.52,34.53,34.5,34.5,95201.0
2021-07-16 15:10:00,34.51,34.51,34.48,34.5,81685.0,34.51,34.51,34.48,34.5,81685.0
2021-07-16 15:15:00,34.5,34.5,34.48,34.48,165172.0,34.5,34.5,34.48,34.48,165172.0
2021-07-16 15:20:00,34.48,34.49,34.44,34.46,757762.0,34.48,34.49,34.44,34.46,757762.0
2021-07-16 15:25:00,34.46,34.48,34.46,34.48,29601.0,34.46,34.48,34.46,34.48,29601.0
2021-07-16 15:30:00,34.48,34.48,34.46,34.48,162195.0,34.48,34.48,34.46,34.48,162195.0
2021-07-16 15:35:00,34.48,34.49,34.47,34.47,69521.0,34.48,34.49,34.47,34.47,69521.0
2021-07-16 15:40:00,34.48,34.49,34.47,34.48,274757.0,34.48,34.49,34.47,34.48,274757.0
2021-07-16 15:45:00,34.49,34.5,34.48,34.48,255226.0,34.49,34.5,34.48,34.48,255226.0
2021-07-16 15:50:00,34.48,34.49,34.47,34.47,44059.0,34.48,34.49,34.47,34.47,44059.0
2021-07-16 15:55:00,34.48,34.5,34.47,34.48,125596.0,34.48,34.5,34.47,34.48,125596.0
2021-07-19 09:30:00,34.49,34.51,34.47,34.48,192359.0,34.49,34.51,34.47,34.48,192359.0
2021-07-19 09:35:00,34.48,34.49,34.46,34.48,75071.0,34.48,34.49,34.46,34.48,75071.0
2021-07-19 09:40:00,34.46,34.48,34.44,34.47,71946.0,34.46,34.48,34.44,34.47,71946.0
2021-07-19 09:45:00,34.48,34.5,34.47,34.5,324278.0,34.48,34.5,34.47,34.5,324278.0
2021-07-19 09:50:00,34.5,34.52,34.48,34.51,36159.0,34.5,34.52,34.48,34.51,36159.0
2021-07-19 09:55:00,34.5,34.57,34.5,34.57,168897.0,34.5,34.57,34.5,34.57,168897.0
2021-07-19 10:00:00,34.56,34.57,34.49,34.52,104936.0,34.56,34.57,34.49,34.52,104936.0
2021-07-19 10:05:00,34.53,34.54,34.49,34.51,165416.0,34.53,34.54,34.49,34.51,165416.0
2021-07-19 10:10:00,34.5,34.53,34.5,34.52,181479.0,34.5,34.53,34.5,34.52,181479.0
2021-07-19 10:15:00,34.53,34.55,34.51,34.51,188829.0,34.53,34.55,34.51,34.51,188829.0
2021-07-19 10:20:00,34.5,34.53,34.5,34.5,218625.0,34.5,34.53,34.5,34.5,218625.0
2021-07-19 10:25:00,34.5,34.55,34.5,34.55,16442.0,34.5,34.55,34.5,34.55,16442.0
2021-07-19 10:30:00,34.54,34.55,34.52,34.54,165158.0,34.54,34.55,34.52,34.54,165158.0
2021-07-19 10:35:00,34.54,34.56,34.53,34.55,221074.0,34.54,34.56,34.53,34.55,221074.0
2021-07-19 10:40:00,34.55,34.56,34.54,34.55,182893.0,34.55,34.56,34.54,34.55,182893.0
2021-07-19 10:45:00,34.55,34.55,34.5,34.5,118430.0,34.55,34.55,34.5,34.5,118430.0
2021-07-19 10:50:00,34.51,34.51,34.48,34.48,217621.0,34.51,34.51,34.48,34.48,217621.0
2021-07-19 10:55:00,34.49,34.51,34.48,34.49,109960.0,34.49,34.51,34.48,34.49,109960.0
2021-07-19 11:00:00,34.49,34.5,34.45,34.45,137973.0,34.49,34.5,34.45,34.45,137973.0
2021-07-19 11:05:00,34.45,34.45,34.4,34.43,480158.0,34.45,34.45,34.4,34.43,480158.0
2021-07-19 11:10:00,34.43,34.44,34.41,34.41,280401.0,34.43,34.44,34.41,34.41,280401.0
2021-07-19 11:15:00,34.41,34.41,34.38,34.39,108679.0,34.41,34.41,34.38,34.39,108679.0
2021-07-19 11:20:00,34.39,34.4,34.38,34.39,52953.0,34.39,34.4,34.38,34.39,52953.0
2021-07-19 11:25:00,34.38,34.39,34.36,34.39,192941.0,34.38,34.39,34.36,34.39,192941.0
2021-07-19 11:30:00,34.38,34.42,34.38,34.39,182081.0,34.38,34.42,34.38,34.39,182081.0
2021-07-19 11:35:00,34.38,34.4,34.37,34.39,189530.0,34.38,34.4,34.37,34.39,189530.0
2021-07-19 11:40:00,34.39,34.4,34.38,34.4,75555.0,34.39,34.4,34.38,34.4,75555.0
2021-07-19 11:45:00,34.4,34.43,34.39,34.42,201590.0,34.4,34.43,34.39,34.42,201590.0
2021-07-19 11:50:00,34.41,34.44,34.41,34.44,21451.0,34.41,34.44,34.41,34.44,21451.0
2021-07-19 11:55:00,34.43,34.46,34.43,34.44,206598.0,34.43,34.46,34.43,34.44,206598.0
2021-07-19 12:00:00,34.43,34.44,34.42,34.42,116875.0,34.43,34.44,34.42,34.42,116875.0
2021-07-19 12:05:00,34.42,34.43,34.41,34.41,412362.0,34.42,34.43,34.41,34.41,412362.0
2021-07-19 12:10:00,34.42,34.44,34.41,34.41,374365.0,34.42,34.44,34.41,34.41,374365.0
2021-07-19 12:15:00,34.41,34.42,34.38,34.39,66418.0,34.41,34.42,34.38,34.39,66418.0
2021-07-19 12:20:00,34.39,34.42,34.38,34.41,15958.0,34.39,34.42,34.38,34.41,15958.0
2021-07-19 12:25:00,34.41,34.43,34.4,34.43,19794.0,34.41,34.43,34.4,34.43,19794.0
2021-07-19 12:30:00,34.43,34.44,34.42,34.43,3435.0,34.43,34.44,34.42,34.43,3435.0
2021-07-19 12:35:00,34.42,34.44,34.42,34.43,8337.0,34.42,34.44,34.42,34.43,8337.0
2021-07-19 12:40:00,34.44,34.44,34.4,34.43,192664.0,34.44,34.44,34.4,34.43,192664.0
2021-07-19 12:45:00,34.43,34.45,34.43,34.44,45939.0,34.43,34.45,34.43,34.44,45939.0
2021-07-19 12:50:00,34.44,34.44,34.43,34.44,18595.0,34.44,34.44,34.43,34.44,18595.0
2021-07-19 12:55:00,34.44,34.45,34.43,34.45,74965.0,34.44,34.45,34.43,34.45,74965.0
2021-07-19 13:00:00,34.45,34.46,34.43,34.45,245802.0,34.45,34.46,34.43,34.45,245802.0
2021-07-19 13:05:00,34.45,34.45,34.43,34.44,153836.0,34.45,34.45,34.43,34.44,153836.0
2021-07-19 13:10:00,34.45,34.45,34.44,34.44,15474.0,34.45,34.45,34.44,34.44,15474.0
2021-07-19 13:15:00,34.43,34.45,34.43,34.44,237627.0,34.43,34.45,34.43,34.44,237627.0
2021-07-19 13:20:00,34.44,34.45,34.43,34.45,110561.0,34.44,34.45,34.43,34.45,110561.0
2021-07-19 13:25:00,34.45,34.46,34.42,34.44,321711.0,34.45,34.46,34.42,34.44,321711.0
2021-07-19 13:30:00,34.45,34.45,34.43,34.44,136636.0,34.45,34.45,34.43,34.44,136636.0
2021-07-19 13:35:00,34.45,34.45,34.43,34.44,99391.0,34.45,34.45,34.43,34.44,99391.0
2021-07-19 13:40:00,34.43,34.45,34.43,34.44,44632.0,34.43,34.45,34.43,34.44,44632.0
2021-07-19 13:45:00,34.44,34.44,34.43,34.44,45131.0,34.44,34.44,34.43,34.44,45131.0
2021-07-19 13:50:00,34.44,34.44,34.41,34.42,234608.0,34.44,34.44,34.41,34.42,234608.0
2021-07-19 13:55:00,34.43,34.44,34.42,34.42,90108.0,34.43,34.44,34.42,34.42,90108.0
2021-07-19 14:00:00,34.42,34.43,34.41,34.41,68227.0,34.42,34.43,34.41,34.41,68227.0
2021-07-19 14:05:00,34.42,34.43,34.41,34.41,103492.0,34.42,34.43,34.41,34.41,103492.0
2021-07-19 14:10:00,34.42,34.42,34.41,34.41,45872.0,34.42,34.42,34.41,34.41,45872.0
2021-07-19 14:15:00,34.42,34.43,34.42,34.43,64395.0,34.42,34.43,34.42,34.43,64395.0
2021-07-19 14:20:00,34.43,34.43,34.42,34.43,20080.0,34.43,34.43,34.42,34.43,20080.0
2021-07-19 14:25:00,34.43,34.44,34.42,34.42,37820.0,34.43,34.44,34.42,34.42,37820.0
2021-07-19 14:30:00,34.43,34.43,34.41,34.41,54860.0,34.43,34.43,34.41,34.41,54860.0
2021-07-19 14:35:00,34.41,34.42,34.41,34.41,56906.0,34.41,34.42,34.41,34.41,56906.0
2021-07-19 14:40:00,34.41,34.42,34.41,34.42,8430.0,34.41,34.42,34.41,34.42,8430.0
2021-07-19 14:45:00,34.41,34.43,34.41,34.43,84027.0,34.41,34.43,34.41,34.43,84027.0
2021-07-19 14:50:00,34.42,34.43,34.41,34.42,43856.0,34.42,34.43,34.41,34.42,43856.0
2021-07-19 14:55:00,34.42,34.43,34.41,34.42,222367.0,34.42,34.43,34.41,34.42,222367.0
2021-07-19 15:00:00,34.43,34.43,34.41,34.43,76121.0,34.43,34.43,34.41,34.43,76121.0
2021-07-19 15:05:00,34.43,34.43,34.42,34.43,35352.0,34.43,34.43,34.42,34.43,35352.0
2021-07-19 15:10:00,34.42,34.43,34.42,34.42,38065.0,34.42,34.43,34.42,34.42,38065.0
2021-07-19 15:15:00,34.42,34.43,34.41,34.42,189815.0,34.42,34.43,34.41,34.42,189815.0
2021-07-19 15:20:00,34.41,34.43,34.41,34.41,94422.0,34.41,34.43,34.41,34.41,94422.0
2021-07-19 15:25:00,34.42,34.42,34.41,34.41,234027.0,34.42,34.42,34.41,34.41,234027.0
2021-07-19 15:30:00,34.41,34.44,34.41,34.44,33625.0,34.41,34.44,34.41,34.44,33625.0
2021-07-19 15:35:00,34.43,34.45,34.43,34.45,81304.0,34.43,34.45,34.43,34.45,81304.0
2021-07-19 15:40:00,34.45,34.48,34.44,34.48,58081.0,34.45,34.48,34.44,34.48,58081.0
2021-07-19 15:45:00,34.47,34.5,34.47,34.5,125421.0,34.47,34.5,34.47,34.5,125421.0
2021-07-19 15:50:00,34.49,34.5,34.48,34.5,99598.0,34.49,34.5,34.48,34.5,99598.0
2021-07-19 15:55:00,34.5,34.51,34.49,34.5,59483.0,34.5,34.51,34.49,34.5,59483.0
2021-07-20 09:30:00,34.7,34.71,34.68,34.69,224646.0,34.7,34.71,34.68,34.69,224646.0
2021-07-20 09:35:00,34.68,34.73,34.68,34.72,156778.0,34.68,34.73,34.68,34.72,156778.0
2021-07-20 09:40:00,34.73,34.75,34.71,34.72,129103.0,34.73,34.75,34.71,34.72,129103.0
2021-07-20 09:45:00,34.72,34.75,34.72,34.74,247367.0,34.72,34.75,34.72,34.74,247367.0
2021-07-20 09:50:00,34.73,34.75,34.72,34.73,121616.0,34.73,34.75,34.72,34.73,121616.0
2021-07-20 09:55:00,34.72,34.74,34.71,34.72,108439.0,34.72,34.74,34.71,34.72,108439.0
2021-07-20 10:00:00,34.73,34.74,34.69,34.7,203236.0,34.73,34.74,34.69,34.7,203236.0
2021-07-20 10:05:00,34.7,34.71,34.68,34.69,42749.0,34.7,34.71,34.68,34.69,42749.0
2021-07-20 10:10:00,34.68,34.71,34.67,34.69,293498.0,34.68,34.71,34.67,34.69,293498.0
2021-07-20 10:15:00,34.69,34.7,34.66,34.66,105926.0,34.69,34.7,34.66,34.66,105926.0
2021-07-20 10:20:00,34.67,34.69,34.65,34.67,169970.0,34.67,34.69,34.65,34.67,169970.0
2021-07-20 10:25:00,34.67,34.68,34.65,34.66,95270.0,34.67,34.68,34.65,34.66,95270.0
2021-07-20 10:30:00,34.65,34.66,34.62,34.64,487256.0,34.65,34.66,34.62,34.64,487256.0
2021-07-20 10:35:00,34.65,34.69,34.63,34.64,350369.0,34.65,34.69,34.63,34.64,350369.0
2021-07-20 10:40:00,34.63,34.64,34.48,34.51,709222.0,34.63,34.64,34.48,34.51,709222.0
2021-07-20 10:45:00,34.5,34.5,34.41,34.44,698839.0,34.5,34.5,34.41,34.44,698839.0
2021-07-20 10:50:00,34.45,34.45,34.4,34.43,167928.0,34.45,34.45,34.4,34.43,167928.0
2021-07-20 10:55:00,34.42,34.45,34.41,34.45,55863.0,34.42,34.45,34.41,34.45,55863.0
2021-07-20 11:00:00,34.46,34.46,34.4,34.43,57120.0,34.46,34.46,34.4,34.43,57120.0
2021-07-20 11:05:00,34.42,34.42,34.37,34.39,417512.0,34.42,34.42,34.37,34.39,417512.0
2021-07-20 11:10:00,34.39,34.47,34.38,34.47,106665.0,34.39,34.47,34.38,34.47,106665.0
2021-07-20 11:15:00,34.47,34.48,34.43,34.45,101857.0,34.47,34.48,34.43,34.45,101857.0
2021-07-20 11:20:00,34.45,34.48,34.45,34.47,276432.0,34.45,34.48,34.45,34.47,276432.0
2021-07-20 11:25:00,34.46,34.47,34.42,34.45,115148.0,34.46,34.47,34.42,34.45,115148.0
2021-07-20 11:30:00,34.44,34.44,34.42,34.43,106083.0,34.44,34.44,34.42,34.43,106083.0
2021-07-20 11:35:00,34.43,34.43,34.38,34.4,164443.0,34.43,34.43,34.38,34.4,164443.0
2021-07-20 11:40:00,34.39,34.43,34.39,34.4,262888.0,34.39,34.43,34.39,34.4,262888.0
2021-07-20 11:45:00,34.41,34.42,34.37,34.39,161516.0,34.41,34.42,34.37,34.39,161516.0
2021-07-20 11:50:00,34.39,34.41,34.39,34.4,57851.0,34.39,34.41,34.39,34.4,57851.0
2021-07-20 11:55:00,34.41,34.42,34.39,34.41,69458.0,34.41,34.42,34.39,34.41,69458.0
2021-07-20 12:00:00,34.41,34.45,34.41,34.45,78473.0,34.41,34.45,34.41,34.45,78473.0
2021-07-20 12:05:00,34.44,34.46,34.44,34.45,45346.0,34.44,34.46,34.44,34.45,45346.0
2021-07-20 12:10:00,34.45,34.48,34.44,34.48,58641.0,34.45,34.48,34.44,34.48,58641.0
2021-07-20 12:15:00,34.47,34.49,34.46,34.48,26063.0,34.47,34.49,34.46,34.48,26063.0
2021-07-20 12:20:00,34.47,34.48,34.45,34.45,57477.0,34.47,34.48,34.45,34.45,57477.0
2021-07-20 12:25:00,34.45,34.47,34.44,34.46,19347.0,34.45,34.47,34.44,34.46,19347.0
2021-07-20 12:30:00,34.47,34.48,34.46,34.47,37107.0,34.47,34.48,34.46,34.47,37107.0
2021-07-20 12:35:00,34.46,34.47,34.45,34.45,130765.0,34.46,34.47,34.45,34.45,130765.0
2021-07-20 12:40:00,34.46,34.48,34.45,34.46,23340.0,34.46,34.48,34.45,34.46,23340.0
2021-07-20 12:45:00,34.46,34.47,34.45,34.46,43389.0,34.46,34.47,34.45,34.46,43389.0
2021-07-20 12:50:00,34.46,34.49,34.45,34.48,19801.0,34.46,34.49,34.45,34.48,19801.0
2021-07-20 12:55:00,34.48,34.5,34.47,34.5,29595.0,34.48,34.5,34.47,34.5,29595.0
2021-07-20 13:00:00,34.5,34.5,34.47,34.48,81742.0,34.5,34.5,34.47,34.48,81742.0
2021-07-20 13:05:00,34.48,34.5,34.47,34.5,64221.0,34.48,34.5,34.47,34.5,64221.0
2021-07-20 13:10:00,34.49,34.5,34.47,34.47,88693.0,34.49,34.5,34.47,34.47,88693.0
2021-07-20 13:15:00,34.48,34.49,34.47,34.49,37050.0,34.48,34.49,34.47,34.49,37050.0
2021-07-20 13:20:00,34.49,34.49,34.48,34.49,59215.0,34.49,34.49,34.48,34.49,59215.0
2021-07-20 13:25:00,34.48,34.5,34.47,34.48,83694.0,34.48,34.5,34.47,34.48,83694.0
2021-07-20 13:30:00,34.48,34.5,34.48,34.49,108798.0,34.48,34.5,34.48,34.49,108798.0
2021-07-20 13:35:00,34.49,34.5,34.48,34.49,86741.0,34.49,34.5,34.48,34.49,86741.0
2021-07-20 13:40:00,34.48,34.5,34.48,34.49,64907.0,34.48,34.5,34.48,34.49,64907.0
2021-07-20 13:45:00,34.49,34.5,34.47,34.48,43763.0,34.49,34.5,34.47,34.48,43763.0
2021-07-20 13:50:00,34.48,34.49,34.47,34.48,48529.0,34.48,34.49,34.47,34.48,48529.0
2021-07-20 13:55:00,34.48,34.48,34.46,34.47,184415.0,34.48,34.48,34.46,34.47,184415.0
2021-07-20 14:00:00,34.47,34.47,34.45,34.46,66906.0,34.47,34.47,34.45,34.46,66906.0
2021-07-20 14:05:00,34.47,34.48,34.46,34.47,244183.0,34.47,34.48,34.46,34.47,244183.0
2021-07-20 14:10:00,34.47,34.48,34.47,34.48,7433.0,34.47,34.48,34.47,34.48,7433.0
2021-07-20 14:15:00,34.47,34.49,34.47,34.47,66590.0,34.47,34.49,34.47,34.47,66590.0
2021-07-20 14:20:00,34.47,34.48,34.46,34.47,102377.0,34.47,34.48,34.46,34.47,102377.0
2021-07-20 14:25:00,34.47,34.47,34.45,34.46,129585.0,34.47,34.47,34.45,34.46,129585.0
2021-07-20 14:30:00,34.46,34.47,34.45,34.46,61957.0,34.46,34.47,34.45,34.46,61957.0
2021-07-20 14:35:00,34.45,34.46,34.44,34.44,17816.0,34.45,34.46,34.44,34.44,17816.0
2021-07-20 14:40:00,34.44,34.46,34.44,34.46,59042.0,34.44,34.46,34.44,34.46,59042.0
2021-07-20 14:45:00,34.45,34.46,34.44,34.44,30755.0,34.45,34.46,34.44,34.44,30755.0
2021-07-20 14:50:00,34.45,34.45,34.44,34.45,28284.0,34.45,34.45,34.44,34.45,28284.0
2021-07-20 14:55:00,34.45,34.45,34.44,34.45,47399.0,34.45,34.45,34.44,34.45,47399.0
2021-07-20 15:00:00,34.45,34.45,34.43,34.43,53645.0,34.45,34.45,34.43,34.43,53645.0
2021-07-20 15:05:00,34.43,34.44,34.43,34.44,71250.0,34.43,34.44,34.43,34.44,71250.0
2021-07-20 15:10:00,34.44,34.44,34.43,34.44,3870.0,34.44,34.44,34.43,34.44,3870.0
2021-07-20 15:15:00,34.44,34.44,34.43,34.44,13513.0,34.44,34.44,34.43,34.44,13513.0
2021-07-20 15:20:00,34.43,34.45,34.43,34.45,50575.0,34.43,34.45,34.43,34.45,50575.0
2021-07-20 15:25:00,34.44,34.45,34.44,34.45,7578.0,34.44,34.45,34.44,34.45,7578.0
2021-07-20 15:30:00,34.45,34.45,34.44,34.45,13414.0,34.45,34.45,34.44,34.45,13414.0
2021-07-20 15:35:00,34.45,34.45,34.43,34.44,68256.0,34.45,34.45,34.43,34.44,68256.0
2021-07-20 15:40:00,34.45,34.45,34.44,34.45,24770.0,34.45,34.45,34.44,34.45,24770.0
2021-07-20 15:45:00,34.45,34.46,34.44,34.45,114156.0,34.45,34.46,34.44,34.45,114156.0
2021-07-20 15:50:00,34.45,34.47,34.45,34.46,157167.0,34.45,34.47,34.45,34.46,157167.0
2021-07-20 15:55:00,34.47,34.47,34.46,34.47,18272.0,34.47,34.47,34.46,34.47,18272.0
2021-07-21 09:30:00,34.26,34.27,34.22,34.26,211469.0,34.26,34.27,34.22,34.26,211469.0
2021-07-21 09:35:00,34.26,34.3,34.21,34.23,35115.0,34.26,34.3,34.21,34.23,35115.0
2021-07-21 09:40:00,34.23,34.29,34.23,34.28,55898.0,34.23,34.29,34.23,34.28,55898.0
2021-07-21 09:45:00,34.29,34.34,34.27,34.33,198192.0,34.29,34.34,34.27,34.33,198192.0
2021-07-21 09:50:00,34.33,34.38,34.32,34.37,116585.0,34.33,34.38,34.32,34.37,116585.0
2021-07-21 09:55:00,34.37,34.39,34.36,34.38,94911.0,34.37,34.39,34.36,34.38,94911.0
2021-07-21 10:00:00,34.38,34.38,34.33,34.35,475390.0,34.38,34.38,34.33,34.35,475390.0
2021-07-21 10:05:00,34.36,34.37,34.33,34.35,156330.0,34.36,34.37,34.33,34.35,156330.0
2021-07-21 10:10:00,34.35,34.36,34.33,34.35,70282.0,34.35,34.36,34.33,34.35,70282.0
2021-07-21 10:15:00,34.35,34.37,34.34,34.36,62439.0,34.35,34.37,34.34,34.36,62439.0
2021-07-21 10:20:00,34.37,34.38,34.34,34.35,21534.0,34.37,34.38,34.34,34.35,21534.0
2021-07-21 10:25:00,34.34,34.37,34.34,34.36,75650.0,34.34,34.37,34.34,34.36,75650.0
2021-07-21 10:30:00,34.36,34.37,34.32,34.33,37937.0,34.36,34.37,34.32,34.33,37937.0
2021-07-21 10:35:00,34.34,34.37,34.34,34.35,58080.0,34.34,34.37,34.34,34.35,58080.0
2021-07-21 10:40:00,34.36,34.37,34.3,34.32,49614.0,34.36,34.37,34.3,34.32,49614.0
2021-07-21 10:45:00,34.32,34.34,34.32,34.33,21518.0,34.32,34.34,34.32,34.33,21518.0
2021-07-21 10:50:00,34.33,34.33,34.28,34.29,24638.0,34.33,34.33,34.28,34.29,24638.0
2021-07-21 10:55:00,34.29,34.3,34.26,34.29,111398.0,34.29,34.3,34.26,34.29,111398.0
2021-07-21 11:00:00,34.29,34.31,34.28,34.31,35954.0,34.29,34.31,34.28,34.31,35954.0
2021-07-21 11:05:00,34.3,34.32,34.3,34.32,29603.0,34.3,34.32,34.3,34.32,29603.0
2021-07-21 11:10:00,34.31,34.33,34.31,34.33,18918.0,34.31,34.33,34.31,34.33,18918.0
2021-07-21 11:15:00,34.33,34.34,34.31,34.34,16756.0,34.33,34.34,34.31,34.34,16756.0
2021-07-21 11:20:00,34.33,34.36,34.33,34.36,315697.0,34.33,34.36,34.33,34.36,315697.0
2021-07-21 11:25:00,34.36,34.38,34.36,34.37,47243.0,34.36,34.38,34.36,34.37,47243.0
2021-07-21 11:30:00,34.38,34.38,34.35,34.36,58059.0,34.38,34.38,34.35,34.36,58059.0
2021-07-21 11:35:00,34.35,34.36,34.34,34.35,69886.0,34.35,34.36,34.34,34.35,69886.0
2021-07-21 11:40:00,34.35,34.36,34.34,34.35,71298.0,34.35,34.36,34.34,34.35,71298.0
2021-07-21 11:45:00,34.36,34.37,34.35,34.36,27275.0,34.36,34.37,34.35,34.36,27275.0
2021-07-21 11:50:00,34.36,34.36,34.35,34.36,24858.0,34.36,34.36,34.35,34.36,24858.0
2021-07-21 11:55:00,34.35,34.37,34.35,34.36,6673.0,34.35,34.37,34.35,34.36,6673.0
2021-07-21 12:00:00,34.35,34.36,34.33,34.36,64374.0,34.35,34.36,34.33,34.36,64374.0
2021-07-21 12:05:00,34.36,34.37,34.35,34.36,77530.0,34.36,34.37,34.35,34.36,77530.0
2021-07-21 12:10:00,34.36,34.36,34.35,34.35,10675.0,34.36,34.36,34.35,34.35,10675.0
2021-07-21 12:15:00,34.36,34.37,34.34,34.35,282098.0,34.36,34.37,34.34,34.35,282098.0
2021-07-21 12:20:00,34.35,34.36,34.34,34.35,126116.0,34.35,34.36,34.34,34.35,126116.0
2021-07-21 12:25:00,34.35,34.36,34.34,34.35,6508.0,34.35,34.36,34.34,34.35,6508.0
2021-07-21 12:30:00,34.35,34.35,34.34,34.35,34223.0,34.35,34.35,34.34,34.35,34223.0
2021-07-21 12:35:00,34.34,34.36,34.34,34.34,166586.0,34.34,34.36,34.34,34.34,166586.0
2021-07-21 12:40:00,34.35,34.35,34.33,34.34,32632.0,34.35,34.35,34.33,34.34,32632.0
2021-07-21 12:45:00,34.34,34.35,34.32,34.33,101541.0,34.34,34.35,34.32,34.33,101541.0
2021-07-21 12:50:00,34.33,34.33,34.32,34.33,7306.0,34.33,34.33,34.32,34.33,7306.0
2021-07-21 12:55:00,34.33,34.34,34.32,34.33,82079.0,34.33,34.34,34.32,34.33,82079.0
2021-07-21 13:00:00,34.34,34.34,34.32,34.34,47496.0,34.34,34.34,34.32,34.34,47496.0
2021-07-21 13:05:00,34.34,34.36,34.33,34.34,130075.0,34.34,34.36,34.33,34.34,130075.0
2021-07-21 13:10:00,34.34,34.35,34.33,34.34,175331.0,34.34,34.35,34.33,34.34,175331.0
2021-07-21 13:15:00,34.34,34.34,34.32,34.34,90428.0,34.34,34.34,34.32,34.34,90428.0
2021-07-21 13:20:00,34.34,34.35,34.33,34.35,45335.0,34.34,34.35,34.33,34.35,45335.0
2021-07-21 13:25:00,34.34,34.35,34.33,34.34,37338.0,34.34,34.35,34.33,34.34,37338.0
2021-07-21 13:30:00,34.34,34.34,34.33,34.34,5772.0,34.34,34.34,34.33,34.34,5772.0
2021-07-21 13:35:00,34.34,34.35,34.33,34.34,64570.0,34.34,34.35,34.33,34.34,64570.0
2021-07-21 13:40:00,34.34,34.34,34.33,34.33,6516.0,34.34,34.34,34.33,34.33,6516.0
2021-07-21 13:45:00,34.33,34.34,34.33,34.33,1012.0,34.33,34.34,34.33,34.33,1012.0
2021-07-21 13:50:00,34.34,34.34,34.33,34.34,17316.0,34.34,34.34,34.33,34.34,17316.0
2021-07-21 13:55:00,34.33,34.34,34.32,34.32,137592.0,34.33,34.34,34.32,34.32,137592.0
2021-07-21 14:00:00,34.32,34.34,34.31,34.33,162400.0,34.32,34.34,34.31,34.33,162400.0
2021-07-21 14:05:00,34.34,34.34,34.33,34.33,22922.0,34.34,34.34,34.33,34.33,22922.0
2021-07-21 14:10:00,34.33,34.34,34.33,34.34,9324.0,34.33,34.34,34.33,34.34,9324.0
2021-07-21 14:15:00,34.33,34.34,34.32,34.33,45365.0,34.33,34.34,34.32,34.33,45365.0
2021-07-21 14:20:00,34.33,34.33,34.32,34.32,16997.0,34.33,34.33,34.32,34.32,16997.0
2021-07-21 14:25:00,34.33,34.33,34.31,34.32,119159.0,34.33,34.33,34.31,34.32,119159.0
2021-07-21 14:30:00,34.31,34.32,34.31,34.31,7278.0,34.31,34.32,34.31,34.31,7278.0
2021-07-21 14:35:00,34.32,34.33,34.31,34.33,21988.0,34.32,34.33,34.31,34.33,21988.0
2021-07-21 14:40:00,34.33,34.33,34.32,34.33,12373.0,34.33,34.33,34.32,34.33,12373.0
2021-07-21 14:45:00,34.33,34.35,34.32,34.34,8720.0,34.33,34.35,34.32,34.34,8720.0
2021-07-21 14:50:00,34.35,34.36,34.34,34.36,18634.0,34.35,34.36,34.34,34.36,18634.0
2021-07-21 14:55:00,34.36,34.36,34.35,34.36,14760.0,34.36,34.36,34.35,34.36,14760.0
2021-07-21 15:00:00,34.35,34.37,34.35,34.36,183255.0,34.35,34.37,34.35,34.36,183255.0
2021-07-21 15:05:00,34.37,34.37,34.36,34.36,1298.0,34.37,34.37,34.36,34.36,1298.0
2021-07-21 15:10:00,34.37,34.38,34.36,34.38,22546.0,34.37,34.38,34.36,34.38,22546.0
2021-07-21 15:15:00,34.37,34.38,34.36,34.37,31230.0,34.37,34.38,34.36,34.37,31230.0
2021-07-21 15:20:00,34.37,34.38,34.36,34.37,55840.0,34.37,34.38,34.36,34.37,55840.0
2021-07-21 15:25:00,34.37,34.37,34.36,34.37,10122.0,34.37,34.37,34.36,34.37,10122.0
2021-07-21 15:30:00,34.37,34.38,34.37,34.37,27739.0,34.37,34.38,34.37,34.37,27739.0
2021-07-21 15:35:00,34.38,34.38,34.36,34.37,6577.0,34.38,34.38,34.36,34.37,6577.0
2021-07-21 15:40:00,34.37,34.38,34.36,34.37,67722.0,34.37,34.38,34.36,34.37,67722.0
2021-07-21 15:45:00,34.37,34.38,34.36,34.36,139734.0,34.37,34.38,34.36,34.36,139734.0
2021-07-21 15:50:00,34.36,34.37,34.35,34.36,50760.0,34.36,34.37,34.35,34.36,50760.0
2021-07-21 15:55:00,34.36,34.36,34.34,34.35,248587.0,34.36,34.36,34.34,34.35,248587.0
2021-07-22 09:30:00,34.28,34.29,34.24,34.25,152104.0,34.28,34.29,34.24,34.25,152104.0
2021-07-22 09:35:00,34.25,34.27,34.22,34.25,73152.0,34.25,34.27,34.22,34.25,73152.0
2021-07-22 09:40:00,34.24,34.27,34.2,34.26,168617.0,34.24,34.27,34.2,34.26,168617.0
2021-07-22 09:45:00,34.26,34.26,34.22,34.24,95764.0,34.26,34.26,34.22,34.24,95764.0
2021-07-22 09:50:00,34.23,34.26,34.22,34.25,35071.0,34.23,34.26,34.22,34.25,35071.0
2021-07-22 09:55:00,34.26,34.26,34.24,34.25,203357.0,34.26,34.26,34.24,34.25,203357.0
2021-07-22 10:00:00,34.26,34.3,34.25,34.29,75560.0,34.26,34.3,34.25,34.29,75560.0
2021-07-22 10:05:00,34.29,34.31,34.28,34.31,35302.0,34.29,34.31,34.28,34.31,35302.0
2021-07-22 10:10:00,34.3,34.33,34.29,34.32,74052.0,34.3,34.33,34.29,34.32,74052.0
2021-07-22 10:15:00,34.32,34.35,34.31,34.33,20885.0,34.32,34.35,34.31,34.33,20885.0
2021-07-22 10:20:00,34.34,34.34,34.32,34.33,51013.0,34.34,34.34,34.32,34.33,51013.0
2021-07-22 10:25:00,34.33,34.34,34.32,34.34,32072.0,34.33,34.34,34.32,34.34,32072.0
2021-07-22 10:30:00,34.35,34.36,34.32,34.35,68358.0,34.35,34.36,34.32,34.35,68358.0
2021-07-22 10:35:00,34.35,34.35,34.33,34.34,223025.0,34.35,34.35,34.33,34.34,223025.0
2021-07-22 10:40:00,34.34,34.35,34.31,34.34,119532.0,34.34,34.35,34.31,34.34,119532.0
2021-07-22 10:45:00,34.34,34.36,34.33,34.35,49761.0,34.34,34.36,34.33,34.35,49761.0
2021-07-22 10:50:00,34.36,34.37,34.33,34.33,211505.0,34.36,34.37,34.33,34.33,211505.0
2021-07-22 10:55:00,34.33,34.35,34.32,34.34,386562.0,34.33,34.35,34.32,34.34,386562.0
2021-07-22 11:00:00,34.35,34.36,34.34,34.35,38793.0,34.35,34.36,34.34,34.35,38793.0
2021-07-22 11:05:00,34.34,34.35,34.33,34.34,30520.0,34.34,34.35,34.33,34.34,30520.0
2021-07-22 11:10:00,34.34,34.36,34.33,34.35,78536.0,34.34,34.36,34.33,34.35,78536.0
2021-07-22 11:15:00,34.36,34.37,34.35,34.37,105434.0,34.36,34.37,34.35,34.37,105434.0
2021-07-22 11:20:00,34.37,34.39,34.36,34.38,121970.0,34.37,34.39,34.36,34.38,121970.0
2021-07-22 11:25:00,34.38,34.42,34.37,34.42,232931.0,34.38,34.42,34.37,34.42,232931.0
2021-07-22 11:30:00,34.42,34.43,34.41,34.43,86456.0,34.42,34.43,34.41,34.43,86456.0
2021-07-22 11:35:00,34.42,34.42,34.35,34.36,100384.0,34.42,34.42,34.35,34.36,100384.0
2021-07-22 11:40:00,34.36,34.38,34.35,34.36,42239.0,34.36,34.38,34.35,34.36,42239.0
2021-07-22 11:45:00,34.36,34.4,34.35,34.39,32358.0,34.36,34.4,34.35,34.39,32358.0
2021-07-22 11:50:00,34.4,34.42,34.39,34.4,211962.0,34.4,34.42,34.39,34.4,211962.0
2021-07-22 11:55:00,34.4,34.42,34.39,34.41,317113.0,34.4,34.42,34.39,34.41,317113.0
2021-07-22 12:00:00,34.41,34.42,34.4,34.41,57303.0,34.41,34.42,34.4,34.41,57303.0
2021-07-22 12:05:00,34.4,34.41,34.38,34.41,202456.0,34.4,34.41,34.38,34.41,202456.0
2021-07-22 12:10:00,34.41,34.42,34.4,34.4,12016.0,34.41,34.42,34.4,34.4,12016.0
2021-07-22 12:15:00,34.41,34.43,34.4,34.41,126904.0,34.41,34.43,34.4,34.41,126904.0
2021-07-22 12:20:00,34.4,34.41,34.39,34.4,45337.0,34.4,34.41,34.39,34.4,45337.0
2021-07-22 12:25:00,34.4,34.4,34.39,34.39,2855.0,34.4,34.4,34.39,34.39,2855.0
2021-07-22 12:30:00,34.4,34.4,34.38,34.39,183191.0,34.4,34.4,34.38,34.39,183191.0
2021-07-22 12:35:00,34.4,34.4,34.38,34.38,243924.0,34.4,34.4,34.38,34.38,243924.0
2021-07-22 12:40:00,34.37,34.39,34.37,34.38,86867.0,34.37,34.39,34.37,34.38,86867.0
2021-07-22 12:45:00,34.39,34.39,34.37,34.38,14361.0,34.39,34.39,34.37,34.38,14361.0
2021-07-22 12:50:00,34.37,34.38,34.37,34.37,6741.0,34.37,34.38,34.37,34.37,6741.0
2021-07-22 12:55:00,34.37,34.38,34.36,34.38,65897.0,34.37,34.38,34.36,34.38,65897.0
2021-07-22 13:00:00,34.37,34.39,34.37,34.38,209726.0,34.37,34.39,34.37,34.38,209726.0
2021-07-22 13:05:00,34.37,34.38,34.37,34.37,34405.0,34.37,34.38,34.37,34.37,34405.0
2021-07-22 13:10:00,34.37,34.39,34.37,34.39,59717.0,34.37,34.39,34.37,34.39,59717.0
2021-07-22 13:15:00,34.38,34.39,34.36,34.36,94750.0,34.38,34.39,34.36,34.36,94750.0
2021-07-22 13:20:00,34.36,34.38,34.35,34.37,293368.0,34.36,34.38,34.35,34.37,293368.0
2021-07-22 13:25:00,34.37,34.38,34.36,34.37,111600.0,34.37,34.38,34.36,34.37,111600.0
2021-07-22 13:30:00,34.37,34.37,34.36,34.37,5836.0,34.37,34.37,34.36,34.37,5836.0
2021-07-22 13:35:00,34.37,34.38,34.36,34.38,38687.0,34.37,34.38,34.36,34.38,38687.0
2021-07-22 13:40:00,34.37,34.38,34.37,34.37,67594.0,34.37,34.38,34.37,34.37,67594.0
2021-07-22 13:45:00,34.38,34.39,34.37,34.39,178955.0,34.38,34.39,34.37,34.39,178955.0
2021-07-22 13:50:00,34.39,34.41,34.38,34.4,129394.0,34.39,34.41,34.38,34.4,129394.0
2021-07-22 13:55:00,34.41,34.41,34.4,34.41,8408.0,34.41,34.41,34.4,34.41,8408.0
2021-07-22 14:00:00,34.41,34.42,34.4,34.42,20027.0,34.41,34.42,34.4,34.42,20027.0
2021-07-22 14:05:00,34.41,34.42,34.41,34.41,6928.0,34.41,34.42,34.41,34.41,6928.0
2021-07-22 14:10:00,34.42,34.42,34.41,34.41,20688.0,34.42,34.42,34.41,34.41,20688.0
2021-07-22 14:15:00,34.42,34.43,34.41,34.41,74315.0,34.42,34.43,34.41,34.41,74315.0
2021-07-22 14:20:00,34.43,34.43,34.41,34.42,20403.0,34.43,34.43,34.41,34.42,20403.0
2021-07-22 14:25:00,34.43,34.43,34.42,34.42,15404.0,34.43,34.43,34.42,34.42,15404.0
2021-07-22 14:30:00,34.43,34.43,34.42,34.43,12710.0,34.43,34.43,34.42,34.43,12710.0
2021-07-22 14:35:00,34.42,34.42,34.4,34.41,47948.0,34.42,34.42,34.4,34.41,47948.0
2021-07-22 14:40:00,34.41,34.41,34.4,34.4,12994.0,34.41,34.41,34.4,34.4,12994.0
2021-07-22 14:45:00,34.4,34.42,34.39,34.41,261442.0,34.4,34.42,34.39,34.41,261442.0
2021-07-22 14:50:00,34.41,34.42,34.4,34.42,476542.0,34.41,34.42,34.4,34.42,476542.0
2021-07-22 14:55:00,34.4,34.42,34.4,34.4,145404.0,34.4,34.42,34.4,34.4,145404.0
2021-07-22 15:00:00,34.41,34.42,34.4,34.41,48396.0,34.41,34.42,34.4,34.41,48396.0
2021-07-22 15:05:00,34.42,34.42,34.4,34.41,221685.0,34.42,34.42,34.4,34.41,221685.0
2021-07-22 15:10:00,34.42,34.42,34.41,34.41,16634.0,34.42,34.42,34.41,34.41,16634.0
2021-07-22 15:15:00,34.42,34.42,34.4,34.41,59206.0,34.42,34.42,34.4,34.41,59206.0
2021-07-22 15:20:00,34.42,34.42,34.4,34.4,81583.0,34.42,34.42,34.4,34.4,81583.0
2021-07-22 15:25:00,34.4,34.41,34.39,34.4,125431.0,34.4,34.41,34.39,34.4,125431.0
2021-07-22 15:30:00,34.41,34.41,34.39,34.4,142425.0,34.41,34.41,34.39,34.4,142425.0
2021-07-22 15:35:00,34.4,34.41,34.39,34.4,63896.0,34.4,34.41,34.39,34.4,63896.0
2021-07-22 15:40:00,34.4,34.41,34.39,34.4,138727.0,34.4,34.41,34.39,34.4,138727.0
2021-07-22 15:45:00,34.41,34.41,34.4,34.41,34320.0,34.41,34.41,34.4,34.41,34320.0
2021-07-22 15:50:00,34.41,34.42,34.4,34.41,127809.0,34.41,34.42,34.4,34.41,127809.0
2021-07-22 15:55:00,34.41,34.42,34.41,34.42,64722.0,34.41,34.42,34.41,34.42,64722.0
2021-07-23 09:30:00,34.28,34.29,34.26,34.27,101306.0,34.28,34.29,34.26,34.27,101306.0
2021-07-23 09:35:00,34.27,34.27,34.23,34.24,185206.0,34.27,34.27,34.23,34.24,185206.0
2021-07-23 09:40:00,34.23,34.25,34.22,34.24,310978.0,34.23,34.25,34.22,34.24,310978.0
2021-07-23 09:45:00,34.25,34.28,34.25,34.27,68585.0,34.25,34.28,34.25,34.27,68585.0
2021-07-23 09:50:00,34.27,34.31,34.26,34.29,208163.0,34.27,34.31,34.26,34.29,208163.0
2021-07-23 09:55:00,34.3,34.33,34.3,34.32,124108.0,34.3,34.33,34.3,34.32,124108.0
2021-07-23 10:00:00,34.32,34.32,34.26,34.27,426936.0,34.32,34.32,34.26,34.27,426936.0
2021-07-23 10:05:00,34.27,34.27,34.24,34.25,149802.0,34.27,34.27,34.24,34.25,149802.0
2021-07-23 10:10:00,34.24,34.27,34.21,34.26,360934.0,34.24,34.27,34.21,34.26,360934.0
2021-07-23 10:15:00,34.26,34.28,34.24,34.25,97493.0,34.26,34.28,34.24,34.25,97493.0
2021-07-23 10:20:00,34.25,34.27,34.25,34.26,250354.0,34.25,34.27,34.25,34.26,250354.0
2021-07-23 10:25:00,34.26,34.26,34.24,34.26,110736.0,34.26,34.26,34.24,34.26,110736.0
2021-07-23 10:30:00,34.25,34.27,34.23,34.25,76916.0,34.25,34.27,34.23,34.25,76916.0
2021-07-23 10:35:00,34.24,34.24,34.22,34.23,180523.0,34.24,34.24,34.22,34.23,180523.0
2021-07-23 10:40:00,34.22,34.22,34.18,34.19,61690.0,34.22,34.22,34.18,34.19,61690.0
2021-07-23 10:45:00,34.18,34.24,34.18,34.23,72867.0,34.18,34.24,34.18,34.23,72867.0
2021-07-23 10:50:00,34.24,34.24,34.19,34.22,72452.0,34.24,34.24,34.19,34.22,72452.0
2021-07-23 10:55:00,34.22,34.24,34.21,34.24,160638.0,34.22,34.24,34.21,34.24,160638.0
2021-07-23 11:00:00,34.24,34.27,34.23,34.26,23994.0,34.24,34.27,34.23,34.26,23994.0
2021-07-23 11:05:00,34.27,34.28,34.26,34.26,72953.0,34.27,34.28,34.26,34.26,72953.0
2021-07-23 11:10:00,34.26,34.27,34.25,34.25,40757.0,34.26,34.27,34.25,34.25,40757.0
2021-07-23 11:15:00,34.25,34.28,34.25,34.28,228607.0,34.25,34.28,34.25,34.28,228607.0
2021-07-23 11:20:00,34.29,34.3,34.27,34.28,215864.0,34.29,34.3,34.27,34.28,215864.0
2021-07-23 11:25:00,34.28,34.29,34.27,34.28,27117.0,34.28,34.29,34.27,34.28,27117.0
2021-07-23 11:30:00,34.28,34.29,34.26,34.28,359332.0,34.28,34.29,34.26,34.28,359332.0
2021-07-23 11:35:00,34.29,34.29,34.28,34.28,426456.0,34.29,34.29,34.28,34.28,426456.0
2021-07-23 11:40:00,34.29,34.31,34.28,34.31,118187.0,34.29,34.31,34.28,34.31,118187.0
2021-07-23 11:45:00,34.31,34.33,34.3,34.32,248151.0,34.31,34.33,34.3,34.32,248151.0
2021-07-23 11:50:00,34.32,34.33,34.31,34.31,71672.0,34.32,34.33,34.31,34.31,71672.0
2021-07-23 11:55:00,34.31,34.33,34.3,34.32,63737.0,34.31,34.33,34.3,34.32,63737.0
2021-07-23 12:00:00,34.32,34.33,34.31,34.31,127578.0,34.32,34.33,34.31,34.31,127578.0
2021-07-23 12:05:00,34.31,34.34,34.3,34.34,57411.0,34.31,34.34,34.3,34.34,57411.0
2021-07-23 12:10:00,34.34,34.35,34.32,34.34,223875.0,34.34,34.35,34.32,34.34,223875.0
2021-07-23 12:15:00,34.34,34.35,34.33,34.35,91698.0,34.34,34.35,34.33,34.35,91698.0
2021-07-23 12:20:00,34.35,34.36,34.34,34.36,234051.0,34.35,34.36,34.34,34.36,234051.0
2021-07-23 12:25:00,34.36,34.36,34.34,34.35,53303.0,34.36,34.36,34.34,34.35,53303.0
2021-07-23 12:30:00,34.35,34.36,34.34,34.35,38826.0,34.35,34.36,34.34,34.35,38826.0
2021-07-23 12:35:00,34.34,34.35,34.33,34.34,141929.0,34.34,34.35,34.33,34.34,141929.0
2021-07-23 12:40:00,34.34,34.34,34.33,34.33,105969.0,34.34,34.34,34.33,34.33,105969.0
2021-07-23 12:45:00,34.33,34.34,34.32,34.33,111464.0,34.33,34.34,34.32,34.33,111464.0
2021-07-23 12:50:00,34.32,34.33,34.31,34.32,25269.0,34.32,34.33,34.31,34.32,25269.0
2021-07-23 12:55:00,34.32,34.32,34.3,34.3,19194.0,34.32,34.32,34.3,34.3,19194.0
2021-07-23 13:00:00,34.31,34.33,34.3,34.32,81819.0,34.31,34.33,34.3,34.32,81819.0
2021-07-23 13:05:00,34.32,34.34,34.31,34.31,212570.0,34.32,34.34,34.31,34.31,212570.0
2021-07-23 13:10:00,34.32,34.32,34.3,34.31,104389.0,34.32,34.32,34.3,34.31,104389.0
2021-07-23 13:15:00,34.32,34.32,34.3,34.31,32914.0,34.32,34.32,34.3,34.31,32914.0
2021-07-23 13:20:00,34.31,34.32,34.3,34.31,62990.0,34.31,34.32,34.3,34.31,62990.0
2021-07-23 13:25:00,34.3,34.31,34.3,34.3,4576.0,34.3,34.31,34.3,34.3,4576.0
2021-07-23 13:30:00,34.3,34.32,34.3,34.31,107373.0,34.3,34.32,34.3,34.31,107373.0
2021-07-23 13:35:00,34.31,34.31,34.3,34.3,9904.0,34.31,34.31,34.3,34.3,9904.0
2021-07-23 13:40:00,34.3,34.31,34.29,34.3,18339.0,34.3,34.31,34.29,34.3,18339.0
2021-07-23 13:45:00,34.29,34.32,34.29,34.32,66165.0,34.29,34.32,34.29,34.32,66165.0
2021-07-23 13:50:00,34.32,34.32,34.31,34.31,25324.0,34.32,34.32,34.31,34.31,25324.0
2021-07-23 13:55:00,34.32,34.33,34.32,34.33,141726.0,34.32,34.33,34.32,34.33,141726.0
2021-07-23 14:00:00,34.32,34.34,34.32,34.34,100460.0,34.32,34.34,34.32,34.34,100460.0
2021-07-23 14:05:00,34.34,34.36,34.33,34.35,84502.0,34.34,34.36,34.33,34.35,84502.0
2021-07-23 14:10:00,34.35,34.36,34.35,34.36,76313.0,34.35,34.36,34.35,34.36,76313.0
2021-07-23 14:15:00,34.36,34.36,34.34,34.35,68499.0,34.36,34.36,34.34,34.35,68499.0
2021-07-23 14:20:00,34.35,34.35,34.33,34.33,52943.0,34.35,34.35,34.33,34.33,52943.0
2021-07-23 14:25:00,34.34,34.34,34.32,34.33,80502.0,34.34,34.34,34.32,34.33,80502.0
2021-07-23 14:30:00,34.33,34.33,34.32,34.32,14575.0,34.33,34.33,34.32,34.32,14575.0
2021-07-23 14:35:00,34.32,34.33,34.31,34.32,52321.0,34.32,34.33,34.31,34.32,52321.0
2021-07-23 14:40:00,34.31,34.32,34.3,34.3,57139.0,34.31,34.32,34.3,34.3,57139.0
2021-07-23 14:45:00,34.3,34.31,34.29,34.29,37385.0,34.3,34.31,34.29,34.29,37385.0
2021-07-23 14:50:00,34.3,34.31,34.29,34.3,185820.0,34.3,34.31,34.29,34.3,185820.0
2021-07-23 14:55:00,34.3,34.31,34.29,34.31,125126.0,34.3,34.31,34.29,34.31,125126.0
2021-07-23 15:00:00,34.31,34.32,34.3,34.3,26348.0,34.31,34.32,34.3,34.3,26348.0
2021-07-23 15:05:00,34.31,34.31,34.3,34.31,13824.0,34.31,34.31,34.3,34.31,13824.0
2021-07-23 15:10:00,34.3,34.31,34.3,34.3,16531.0,34.3,34.31,34.3,34.3,16531.0
2021-07-23 15:15:00,34.3,34.32,34.3,34.31,55527.0,34.3,34.32,34.3,34.31,55527.0
2021-07-23 15:20:00,34.32,34.32,34.31,34.32,51658.0,34.32,34.32,34.31,34.32,51658.0
2021-07-23 15:25:00,34.32,34.32,34.31,34.32,44268.0,34.32,34.32,34.31,34.32,44268.0
2021-07-23 15:30:00,34.32,34.32,34.31,34.32,53332.0,34.32,34.32,34.31,34.32,53332.0
2021-07-23 15:35:00,34.32,34.32,34.31,34.32,5407.0,34.32,34.32,34.31,34.32,5407.0
2021-07-23 15:40:00,34.32,34.32,34.31,34.32,11745.0,34.32,34.32,34.31,34.32,11745.0
2021-07-23 15:45:00,34.31,34.32,34.3,34.3,199831.0,34.31,34.32,34.3,34.3,199831.0
2021-07-23 15:50:00,34.3,34.31,34.29,34.3,48069.0,34.3,34.31,34.29,34.3,48069.0
2021-07-23 15:55:00,34.3,34.3,34.28,34.29,140226.0,34.3,34.3,34.28,34.29,140226.0
2021-07-26 09:30:00,34.29,34.31,34.26,34.3,581907.0,34.29,34.31,34.26,34.3,581907.0
2021-07-26 09:35:00,34.32,34.35,34.31,34.33,369536.0,34.32,34.35,34.31,34.33,369536.0
2021-07-26 09:40:00,34.32,34.36,34.31,34.36,67023.0,34.32,34.36,34.31,34.36,67023.0
2021-07-26 09:45:00,34.35,34.36,34.33,34.33,33209.0,34.35,34.36,34.33,34.33,33209.0
2021-07-26 09:50:00,34.34,34.34,34.32,34.33,20231.0,34.34,34.34,34.32,34.33,20231.0
2021-07-26 09:55:00,34.33,34.35,34.32,34.32,69809.0,34.33,34.35,34.32,34.32,69809.0
2021-07-26 10:00:00,34.32,34.32,34.26,34.28,166078.0,34.32,34.32,34.26,34.28,166078.0
2021-07-26 10:05:00,34.28,34.29,34.22,34.28,349405.0,34.28,34.29,34.22,34.28,349405.0
2021-07-26 10:10:00,34.28,34.29,34.22,34.24,30784.0,34.28,34.29,34.22,34.24,30784.0
2021-07-26 10:15:00,34.24,34.26,34.23,34.24,128004.0,34.24,34.26,34.23,34.24,128004.0
2021-07-26 10:20:00,34.24,34.24,34.21,34.24,146010.0,34.24,34.24,34.21,34.24,146010.0
2021-07-26 10:25:00,34.24,34.27,34.23,34.27,27919.0,34.24,34.27,34.23,34.27,27919.0
2021-07-26 10:30:00,34.26,34.28,34.26,34.28,151914.0,34.26,34.28,34.26,34.28,151914.0
2021-07-26 10:35:00,34.29,34.29,34.26,34.28,55301.0,34.29,34.29,34.26,34.28,55301.0
2021-07-26 10:40:00,34.28,34.3,34.26,34.3,228472.0,34.28,34.3,34.26,34.3,228472.0
2021-07-26 10:45:00,34.3,34.32,34.28,34.32,167847.0,34.3,34.32,34.28,34.32,167847.0
2021-07-26 10:50:00,34.32,34.33,34.29,34.3,198786.0,34.32,34.33,34.29,34.3,198786.0
2021-07-26 10:55:00,34.3,34.31,34.28,34.3,56245.0,34.3,34.31,34.28,34.3,56245.0
2021-07-26 11:00:00,34.3,34.32,34.28,34.3,50081.0,34.3,34.32,34.28,34.3,50081.0
2021-07-26 11:05:00,34.3,34.31,34.27,34.28,91560.0,34.3,34.31,34.27,34.28,91560.0
2021-07-26 11:10:00,34.28,34.28,34.26,34.27,150793.0,34.28,34.28,34.26,34.27,150793.0
2021-07-26 11:15:00,34.27,34.27,34.24,34.27,156600.0,34.27,34.27,34.24,34.27,156600.0
2021-07-26 11:20:00,34.27,34.27,34.25,34.26,161126.0,34.27,34.27,34.25,34.26,161126.0
2021-07-26 11:25:00,34.24,34.25,34.24,34.24,134343.0,34.24,34.25,34.24,34.24,134343.0
2021-07-26 11:30:00,34.24,34.27,34.23,34.27,75290.0,34.24,34.27,34.23,34.27,75290.0
2021-07-26 11:35:00,34.27,34.28,34.26,34.27,84136.0,34.27,34.28,34.26,34.27,84136.0
2021-07-26 11:40:00,34.27,34.27,34.25,34.26,125940.0,34.27,34.27,34.25,34.26,125940.0
2021-07-26 11:45:00,34.26,34.26,34.25,34.26,67384.0,34.26,34.26,34.25,34.26,67384.0
2021-07-26 11:50:00,34.26,34.27,34.24,34.27,146978.0,34.26,34.27,34.24,34.27,146978.0
2021-07-26 11:55:00,34.25,34.26,34.24,34.26,102341.0,34.25,34.26,34.24,34.26,102341.0
2021-07-26 12:00:00,34.26,34.27,34.25,34.27,65976.0,34.26,34.27,34.25,34.27,65976.0
2021-07-26 12:05:00,34.27,34.28,34.26,34.27,140376.0,34.27,34.28,34.26,34.27,140376.0
2021-07-26 12:10:00,34.26,34.29,34.26,34.28,34010.0,34.26,34.29,34.26,34.28,34010.0
2021-07-26 12:15:00,34.29,34.29,34.27,34.27,22412.0,34.29,34.29,34.27,34.27,22412.0
2021-07-26 12:20:00,34.27,34.28,34.26,34.27,33347.0,34.27,34.28,34.26,34.27,33347.0
2021-07-26 12:25:00,34.27,34.27,34.25,34.26,45370.0,34.27,34.27,34.25,34.26,45370.0
2021-07-26 12:30:00,34.25,34.25,34.24,34.25,41238.0,34.25,34.25,34.24,34.25,41238.0
2021-07-26 12:35:00,34.25,34.26,34.24,34.26,89084.0,34.25,34.26,34.24,34.26,89084.0
2021-07-26 12:40:00,34.26,34.27,34.25,34.26,228176.0,34.26,34.27,34.25,34.26,228176.0
2021-07-26 12:45:00,34.26,34.27,34.25,34.26,17511.0,34.26,34.27,34.25,34.26,17511.0
2021-07-26 12:50:00,34.25,34.26,34.25,34.25,14315.0,34.25,34.26,34.25,34.25,14315.0
2021-07-26 12:55:00,34.25,34.26,34.24,34.25,192457.0,34.25,34.26,34.24,34.25,192457.0
2021-07-26 13:00:00,34.25,34.26,34.24,34.25,101298.0,34.25,34.26,34.24,34.25,101298.0
2021-07-26 13:05:00,34.25,34.26,34.24,34.24,47910.0,34.25,34.26,34.24,34.24,47910.0
2021-07-26 13:10:00,34.25,34.26,34.24,34.26,61883.0,34.25,34.26,34.24,34.26,61883.0
2021-07-26 13:15:00,34.25,34.26,34.25,34.26,14138.0,34.25,34.26,34.25,34.26,14138.0
2021-07-26 13:20:00,34.25,34.27,34.25,34.26,118959.0,34.25,34.27,34.25,34.26,118959.0
2021-07-26 13:25:00,34.26,34.26,34.25,34.26,34208.0,34.26,34.26,34.25,34.26,34208.0
2021-07-26 13:30:00,34.27,34.27,34.26,34.26,21981.0,34.27,34.27,34.26,34.26,21981.0
2021-07-26 13:35:00,34.26,34.27,34.25,34.25,30503.0,34.26,34.27,34.25,34.25,30503.0
2021-07-26 13:40:00,34.25,34.26,34.25,34.25,4146.0,34.25,34.26,34.25,34.25,4146.0
2021-07-26 13:45:00,34.26,34.26,34.24,34.24,24681.0,34.26,34.26,34.24,34.24,24681.0
2021-07-26 13:50:00,34.24,34.25,34.24,34.24,4367.0,34.24,34.25,34.24,34.24,4367.0
2021-07-26 13:55:00,34.25,34.25,34.24,34.24,4332.0,34.25,34.25,34.24,34.24,4332.0
2021-07-26 14:00:00,34.24,34.25,34.23,34.24,55347.0,34.24,34.25,34.23,34.24,55347.0
2021-07-26 14:05:00,34.23,34.24,34.23,34.24,30686.0,34.23,34.24,34.23,34.24,30686.0
2021-07-26 14:10:00,34.23,34.24,34.22,34.23,42103.0,34.23,34.24,34.22,34.23,42103.0
2021-07-26 14:15:00,34.22,34.23,34.21,34.22,115748.0,34.22,34.23,34.21,34.22,115748.0
2021-07-26 14:20:00,34.22,34.22,34.2,34.21,21772.0,34.22,34.22,34.2,34.21,21772.0
2021-07-26 14:25:00,34.2,34.22,34.2,34.21,120100.0,34.2,34.22,34.2,34.21,120100.0
2021-07-26 14:30:00,34.22,34.22,34.2,34.22,54006.0,34.22,34.22,34.2,34.22,54006.0
2021-07-26 14:35:00,34.21,34.22,34.21,34.22,12517.0,34.21,34.22,34.21,34.22,12517.0
2021-07-26 14:40:00,34.22,34.22,34.21,34.22,6791.0,34.22,34.22,34.21,34.22,6791.0
2021-07-26 14:45:00,34.22,34.22,34.21,34.22,8331.0,34.22,34.22,34.21,34.22,8331.0
2021-07-26 14:50:00,34.22,34.22,34.21,34.22,4816.0,34.22,34.22,34.21,34.22,4816.0
2021-07-26 14:55:00,34.21,34.23,34.21,34.22,124244.0,34.21,34.23,34.21,34.22,124244.0
2021-07-26 15:00:00,34.21,34.22,34.21,34.22,15429.0,34.21,34.22,34.21,34.22,15429.0
2021-07-26 15:05:00,34.22,34.23,34.21,34.23,52356.0,34.22,34.23,34.21,34.23,52356.0
2021-07-26 15:10:00,34.22,34.23,34.22,34.23,6827.0,34.22,34.23,34.22,34.23,6827.0
2021-07-26 15:15:00,34.23,34.23,34.21,34.23,82290.0,34.23,34.23,34.21,34.23,82290.0
2021-07-26 15:20:00,34.22,34.23,34.21,34.22,74861.0,34.22,34.23,34.21,34.22,74861.0
2021-07-26 15:25:00,34.22,34.23,34.21,34.23,14831.0,34.22,34.23,34.21,34.23,14831.0
2021-07-26 15:30:00,34.22,34.23,34.21,34.22,159895.0,34.22,34.23,34.21,34.22,159895.0
2021-07-26 15:35:00,34.21,34.23,34.21,34.22,51373.0,34.21,34.23,34.21,34.22,51373.0
2021-07-26 15:40:00,34.22,34.24,34.22,34.23,26594.0,34.22,34.24,34.22,34.23,26594.0
2021-07-26 15:45:00,34.24,34.25,34.23,34.24,167368.0,34.24,34.25,34.23,34.24,167368.0
2021-07-26 15:50:00,34.24,34.24,34.23,34.23,58901.0,34.24,34.24,34.23,34.23,58901.0
2021-07-26 15:55:00,34.23,34.24,34.21,34.22,293598.0,34.23,34.24,34.21,34.22,293598.0
2021-07-27 09:30:00,34.34,34.35,34.32,34.34,167088.0,34.34,34.35,34.32,34.34,167088.0
2021-07-27 09:35:00,34.34,34.36,34.33,34.35,62252.0,34.34,34.36,34.33,34.35,62252.0
2021-07-27 09:40:00,34.34,34.35,34.29,34.31,86727.0,34.34,34.35,34.29,34.31,86727.0
2021-07-27 09:45:00,34.3,34.31,34.27,34.29,37287.0,34.3,34.31,34.27,34.29,37287.0
2021-07-27 09:50:00,34.29,34.32,34.28,34.29,36989.0,34.29,34.32,34.28,34.29,36989.0
2021-07-27 09:55:00,34.28,34.29,34.27,34.28,52206.0,34.28,34.29,34.27,34.28,52206.0
2021-07-27 10:00:00,34.29,34.29,34.26,34.27,66714.0,34.29,34.29,34.26,34.27,66714.0
2021-07-27 10:05:00,34.28,34.29,34.27,34.28,114646.0,34.28,34.29,34.27,34.28,114646.0
2021-07-27 10:10:00,34.29,34.3,34.27,34.3,43928.0,34.29,34.3,34.27,34.3,43928.0
2021-07-27 10:15:00,34.3,34.34,34.3,34.31,104607.0,34.3,34.34,34.3,34.31,104607.0
2021-07-27 10:20:00,34.3,34.3,34.23,34.24,96634.0,34.3,34.3,34.23,34.24,96634.0
2021-07-27 10:25:00,34.23,34.24,34.2,34.2,26302.0,34.23,34.24,34.2,34.2,26302.0
2021-07-27 10:30:00,34.2,34.22,34.18,34.2,50269.0,34.2,34.22,34.18,34.2,50269.0
2021-07-27 10:35:00,34.2,34.21,34.17,34.2,55004.0,34.2,34.21,34.17,34.2,55004.0
2021-07-27 10:40:00,34.2,34.23,34.19,34.23,116562.0,34.2,34.23,34.19,34.23,116562.0
2021-07-27 10:45:00,34.23,34.24,34.2,34.2,71529.0,34.23,34.24,34.2,34.2,71529.0
2021-07-27 10:50:00,34.2,34.22,34.17,34.18,52660.0,34.2,34.22,34.17,34.18,52660.0
2021-07-27 10:55:00,34.19,34.23,34.18,34.22,69085.0,34.19,34.23,34.18,34.22,69085.0
2021-07-27 11:00:00,34.22,34.23,34.2,34.2,22512.0,34.22,34.23,34.2,34.2,22512.0
2021-07-27 11:05:00,34.2,34.22,34.19,34.21,37920.0,34.2,34.22,34.19,34.21,37920.0
2021-07-27 11:10:00,34.2,34.24,34.2,34.23,80720.0,34.2,34.24,34.2,34.23,80720.0
2021-07-27 11:15:00,34.22,34.25,34.21,34.24,18889.0,34.22,34.25,34.21,34.24,18889.0
2021-07-27 11:20:00,34.25,34.31,34.25,34.3,296779.0,34.25,34.31,34.25,34.3,296779.0
2021-07-27 11:25:00,34.3,34.34,34.29,34.33,116542.0,34.3,34.34,34.29,34.33,116542.0
2021-07-27 11:30:00,34.33,34.33,34.29,34.3,104768.0,34.33,34.33,34.29,34.3,104768.0
2021-07-27 11:35:00,34.3,34.32,34.29,34.3,205445.0,34.3,34.32,34.29,34.3,205445.0
2021-07-27 11:40:00,34.3,34.32,34.29,34.31,128960.0,34.3,34.32,34.29,34.31,128960.0
2021-07-27 11:45:00,34.32,34.32,34.28,34.29,11411.0,34.32,34.32,34.28,34.29,11411.0
2021-07-27 11:50:00,34.28,34.29,34.26,34.26,13129.0,34.28,34.29,34.26,34.26,13129.0
2021-07-27 11:55:00,34.26,34.27,34.24,34.25,65555.0,34.26,34.27,34.24,34.25,65555.0
2021-07-27 12:00:00,34.25,34.25,34.23,34.24,108554.0,34.25,34.25,34.23,34.24,108554.0
2021-07-27 12:05:00,34.25,34.27,34.24,34.25,96459.0,34.25,34.27,34.24,34.25,96459.0
2021-07-27 12:10:00,34.26,34.26,34.25,34.26,2497.0,34.26,34.26,34.25,34.26,2497.0
2021-07-27 12:15:00,34.26,34.26,34.24,34.25,170662.0,34.26,34.26,34.24,34.25,170662.0
2021-07-27 12:20:00,34.24,34.27,34.24,34.26,62853.0,34.24,34.27,34.24,34.26,62853.0
2021-07-27 12:25:00,34.27,34.27,34.26,34.27,14954.0,34.27,34.27,34.26,34.27,14954.0
2021-07-27 12:30:00,34.26,34.27,34.26,34.26,50085.0,34.26,34.27,34.26,34.26,50085.0
2021-07-27 12:35:00,34.26,34.27,34.25,34.27,61570.0,34.26,34.27,34.25,34.27,61570.0
2021-07-27 12:40:00,34.27,34.29,34.27,34.28,132780.0,34.27,34.29,34.27,34.28,132780.0
2021-07-27 12:45:00,34.28,34.28,34.27,34.28,13188.0,34.28,34.28,34.27,34.28,13188.0
2021-07-27 12:50:00,34.27,34.28,34.27,34.27,50800.0,34.27,34.28,34.27,34.27,50800.0
2021-07-27 12:55:00,34.27,34.28,34.27,34.28,24652.0,34.27,34.28,34.27,34.28,24652.0
2021-07-27 13:00:00,34.27,34.28,34.26,34.27,41595.0,34.27,34.28,34.26,34.27,41595.0
2021-07-27 13:05:00,34.28,34.28,34.27,34.28,70796.0,34.28,34.28,34.27,34.28,70796.0
2021-07-27 13:10:00,34.29,34.29,34.28,34.28,46828.0,34.29,34.29,34.28,34.28,46828.0
2021-07-27 13:15:00,34.28,34.29,34.27,34.27,15627.0,34.28,34.29,34.27,34.27,15627.0
2021-07-27 13:20:00,34.28,34.28,34.27,34.27,52616.0,34.28,34.28,34.27,34.27,52616.0
2021-07-27 13:25:00,34.27,34.28,34.27,34.27,22015.0,34.27,34.28,34.27,34.27,22015.0
2021-07-27 13:30:00,34.28,34.3,34.27,34.3,206159.0,34.28,34.3,34.27,34.3,206159.0
2021-07-27 13:35:00,34.3,34.3,34.29,34.29,11784.0,34.3,34.3,34.29,34.29,11784.0
2021-07-27 13:40:00,34.29,34.31,34.29,34.31,49642.0,34.29,34.31,34.29,34.31,49642.0
2021-07-27 13:45:00,34.31,34.31,34.3,34.3,15105.0,34.31,34.31,34.3,34.3,15105.0
2021-07-27 13:50:00,34.3,34.31,34.3,34.3,25711.0,34.3,34.31,34.3,34.3,25711.0
2021-07-27 13:55:00,34.3,34.31,34.29,34.3,33584.0,34.3,34.31,34.29,34.3,33584.0
2021-07-27 14:00:00,34.3,34.32,34.3,34.32,77093.0,34.3,34.32,34.3,34.32,77093.0
2021-07-27 14:05:00,34.32,34.32,34.3,34.3,44367.0,34.32,34.32,34.3,34.3,44367.0
2021-07-27 14:10:00,34.3,34.31,34.29,34.3,73572.0,34.3,34.31,34.29,34.3,73572.0
2021-07-27 14:15:00,34.29,34.31,34.28,34.3,129752.0,34.29,34.31,34.28,34.3,129752.0
2021-07-27 14:20:00,34.29,34.3,34.29,34.3,38653.0,34.29,34.3,34.29,34.3,38653.0
2021-07-27 14:25:00,34.29,34.3,34.29,34.3,23486.0,34.29,34.3,34.29,34.3,23486.0
2021-07-27 14:30:00,34.3,34.3,34.29,34.3,22175.0,34.3,34.3,34.29,34.3,22175.0
2021-07-27 14:35:00,34.3,34.3,34.28,34.29,64137.0,34.3,34.3,34.28,34.29,64137.0
2021-07-27 14:40:00,34.29,34.29,34.28,34.29,15293.0,34.29,34.29,34.28,34.29,15293.0
2021-07-27 14:45:00,34.29,34.29,34.28,34.28,31842.0,34.29,34.29,34.28,34.28,31842.0
2021-07-27 14:50:00,34.28,34.29,34.27,34.28,45529.0,34.28,34.29,34.27,34.28,45529.0
2021-07-27 14:55:00,34.27,34.28,34.27,34.27,18403.0,34.27,34.28,34.27,34.27,18403.0
2021-07-27 15:00:00,34.27,34.28,34.26,34.27,81499.0,34.27,34.28,34.26,34.27,81499.0
2021-07-27 15:05:00,34.27,34.27,34.26,34.26,42079.0,34.27,34.27,34.26,34.26,42079.0
2021-07-27 15:10:00,34.27,34.27,34.26,34.27,12426.0,34.27,34.27,34.26,34.27,12426.0
2021-07-27 15:15:00,34.27,34.28,34.26,34.27,69352.0,34.27,34.28,34.26,34.27,69352.0
2021-07-27 15:20:00,34.27,34.28,34.27,34.27,60358.0,34.27,34.28,34.27,34.27,60358.0
2021-07-27 15:25:00,34.27,34.28,34.26,34.26,61580.0,34.27,34.28,34.26,34.26,61580.0
2021-07-27 15:30:00,34.26,34.28,34.26,34.28,76617.0,34.26,34.28,34.26,34.28,76617.0
2021-07-27 15:35:00,34.27,34.28,34.27,34.27,16546.0,34.27,34.28,34.27,34.27,16546.0
2021-07-27 15:40:00,34.27,34.28,34.27,34.27,67184.0,34.27,34.28,34.27,34.27,67184.0
2021-07-27 15:45:00,34.28,34.28,34.27,34.28,41662.0,34.28,34.28,34.27,34.28,41662.0
2021-07-27 15:50:00,34.28,34.29,34.27,34.28,43472.0,34.28,34.29,34.27,34.28,43472.0
2021-07-27 15:55:00,34.29,34.29,34.27,34.27,67036.0,34.29,34.29,34.27,34.27,67036.0
2021-07-28 09:30:00,34.22,34.26,34.22,34.23,277316.0,34.22,34.26,34.22,34.23,277316.0
2021-07-28 09:35:00,34.23,34.24,34.2,34.21,405284.0,34.23,34.24,34.2,34.21,405284.0
2021-07-28 09:40:00,34.2,34.24,34.19,34.19,106609.0,34.2,34.24,34.19,34.19,106609.0
2021-07-28 09:45:00,34.19,34.22,34.17,34.22,324629.0,34.19,34.22,34.17,34.22,324629.0
2021-07-28 09:50:00,34.22,34.23,34.17,34.2,192161.0,34.22,34.23,34.17,34.2,192161.0
2021-07-28 09:55:00,34.21,34.21,34.16,34.18,95021.0,34.21,34.21,34.16,34.18,95021.0
2021-07-28 10:00:00,34.18,34.23,34.17,34.23,48973.0,34.18,34.23,34.17,34.23,48973.0
2021-07-28 10:05:00,34.23,34.24,34.19,34.2,90632.0,34.23,34.24,34.19,34.2,90632.0
2021-07-28 10:10:00,34.2,34.23,34.2,34.21,43162.0,34.2,34.23,34.2,34.21,43162.0
2021-07-28 10:15:00,34.21,34.23,34.21,34.23,12389.0,34.21,34.23,34.21,34.23,12389.0
2021-07-28 10:20:00,34.23,34.23,34.2,34.22,88141.0,34.23,34.23,34.2,34.22,88141.0
2021-07-28 10:25:00,34.22,34.23,34.2,34.22,37876.0,34.22,34.23,34.2,34.22,37876.0
2021-07-28 10:30:00,34.22,34.25,34.21,34.24,56853.0,34.22,34.25,34.21,34.24,56853.0
2021-07-28 10:35:00,34.23,34.25,34.23,34.25,80458.0,34.23,34.25,34.23,34.25,80458.0
2021-07-28 10:40:00,34.24,34.26,34.24,34.26,81612.0,34.24,34.26,34.24,34.26,81612.0
2021-07-28 10:45:00,34.26,34.28,34.25,34.27,77513.0,34.26,34.28,34.25,34.27,77513.0
2021-07-28 10:50:00,34.27,34.28,34.26,34.27,49546.0,34.27,34.28,34.26,34.27,49546.0
2021-07-28 10:55:00,34.27,34.28,34.27,34.28,12437.0,34.27,34.28,34.27,34.28,12437.0
2021-07-28 11:00:00,34.28,34.3,34.27,34.29,105495.0,34.28,34.3,34.27,34.29,105495.0
2021-07-28 11:05:00,34.29,34.3,34.28,34.3,32921.0,34.29,34.3,34.28,34.3,32921.0
2021-07-28 11:10:00,34.3,34.31,34.3,34.3,22384.0,34.3,34.31,34.3,34.3,22384.0
2021-07-28 11:15:00,34.3,34.32,34.28,34.28,54171.0,34.3,34.32,34.28,34.28,54171.0
2021-07-28 11:20:00,34.29,34.3,34.28,34.29,31146.0,34.29,34.3,34.28,34.29,31146.0
2021-07-28 11:25:00,34.29,34.3,34.28,34.29,67938.0,34.29,34.3,34.28,34.29,67938.0
2021-07-28 11:30:00,34.29,34.29,34.28,34.29,13574.0,34.29,34.29,34.28,34.29,13574.0
2021-07-28 11:35:00,34.29,34.29,34.28,34.28,7395.0,34.29,34.29,34.28,34.28,7395.0
2021-07-28 11:40:00,34.29,34.29,34.26,34.28,94527.0,34.29,34.29,34.26,34.28,94527.0
2021-07-28 11:45:00,34.28,34.3,34.27,34.3,30901.0,34.28,34.3,34.27,34.3,30901.0
2021-07-28 11:50:00,34.3,34.3,34.28,34.29,63452.0,34.3,34.3,34.28,34.29,63452.0
2021-07-28 11:55:00,34.3,34.3,34.29,34.3,2706.0,34.3,34.3,34.29,34.3,2706.0
2021-07-28 12:00:00,34.3,34.3,34.28,34.3,45015.0,34.3,34.3,34.28,34.3,45015.0
2021-07-28 12:05:00,34.29,34.3,34.29,34.3,7138.0,34.29,34.3,34.29,34.3,7138.0
2021-07-28 12:10:00,34.29,34.3,34.29,34.29,8197.0,34.29,34.3,34.29,34.29,8197.0
2021-07-28 12:15:00,34.29,34.3,34.29,34.3,46249.0,34.29,34.3,34.29,34.3,46249.0
2021-07-28 12:20:00,34.29,34.3,34.29,34.3,12005.0,34.29,34.3,34.29,34.3,12005.0
2021-07-28 12:25:00,34.29,34.3,34.28,34.29,49087.0,34.29,34.3,34.28,34.29,49087.0
2021-07-28 12:30:00,34.29,34.29,34.28,34.29,15408.0,34.29,34.29,34.28,34.29,15408.0
2021-07-28 12:35:00,34.29,34.3,34.28,34.29,62286.0,34.29,34.3,34.28,34.29,62286.0
2021-07-28 12:40:00,34.29,34.3,34.29,34.3,10639.0,34.29,34.3,34.29,34.3,10639.0
2021-07-28 12:45:00,34.3,34.3,34.28,34.29,25717.0,34.3,34.3,34.28,34.29,25717.0
2021-07-28 12:50:00,34.29,34.31,34.29,34.31,39426.0,34.29,34.31,34.29,34.31,39426.0
2021-07-28 12:55:00,34.3,34.33,34.3,34.32,194299.0,34.3,34.33,34.3,34.32,194299.0
2021-07-28 13:00:00,34.32,34.33,34.32,34.32,5372.0,34.32,34.33,34.32,34.32,5372.0
2021-07-28 13:05:00,34.32,34.33,34.31,34.31,48049.0,34.32,34.33,34.31,34.31,48049.0
2021-07-28 13:10:00,34.32,34.32,34.3,34.3,60249.0,34.32,34.32,34.3,34.3,60249.0
2021-07-28 13:15:00,34.3,34.31,34.29,34.31,40069.0,34.3,34.31,34.29,34.31,40069.0
2021-07-28 13:20:00,34.31,34.32,34.3,34.3,19827.0,34.31,34.32,34.3,34.3,19827.0
2021-07-28 13:25:00,34.3,34.31,34.28,34.29,29378.0,34.3,34.31,34.28,34.29,29378.0
2021-07-28 13:30:00,34.29,34.29,34.27,34.27,12819.0,34.29,34.29,34.27,34.27,12819.0
2021-07-28 13:35:00,34.27,34.28,34.25,34.26,17649.0,34.27,34.28,34.25,34.26,17649.0
2021-07-28 13:40:00,34.26,34.27,34.25,34.26,27508.0,34.26,34.27,34.25,34.26,27508.0
2021-07-28 13:45:00,34.25,34.27,34.25,34.26,84066.0,34.25,34.27,34.25,34.26,84066.0
2021-07-28 13:50:00,34.26,34.27,34.25,34.26,174161.0,34.26,34.27,34.25,34.26,174161.0
2021-07-28 13:55:00,34.27,34.27,34.23,34.24,200664.0,34.27,34.27,34.23,34.24,200664.0
2021-07-28 14:00:00,34.22,34.24,34.13,34.21,794945.0,34.22,34.24,34.13,34.21,794945.0
2021-07-28 14:05:00,34.19,34.21,34.17,34.2,201948.0,34.19,34.21,34.17,34.2,201948.0
2021-07-28 14:10:00,34.19,34.31,34.19,34.27,309298.0,34.19,34.31,34.19,34.27,309298.0
2021-07-28 14:15:00,34.27,34.27,34.22,34.24,123276.0,34.27,34.27,34.22,34.24,123276.0
2021-07-28 14:20:00,34.25,34.27,34.24,34.24,24179.0,34.25,34.27,34.24,34.24,24179.0
2021-07-28 14:25:00,34.25,34.26,34.23,34.25,46184.0,34.25,34.26,34.23,34.25,46184.0
2021-07-28 14:30:00,34.25,34.27,34.24,34.25,51969.0,34.25,34.27,34.24,34.25,51969.0
2021-07-28 14:35:00,34.25,34.34,34.2,34.32,250071.0,34.25,34.34,34.2,34.32,250071.0
2021-07-28 14:40:00,34.33,34.38,34.3,34.31,475922.0,34.33,34.38,34.3,34.31,475922.0
2021-07-28 14:45:00,34.32,34.37,34.31,34.32,135480.0,34.32,34.37,34.31,34.32,135480.0
2021-07-28 14:50:00,34.33,34.34,34.26,34.28,229890.0,34.33,34.34,34.26,34.28,229890.0
2021-07-28 14:55:00,34.28,34.33,34.28,34.31,11062.0,34.28,34.33,34.28,34.31,11062.0
2021-07-28 15:00:00,34.32,34.34,34.31,34.33,27242.0,34.32,34.34,34.31,34.33,27242.0
2021-07-28 15:05:00,34.33,34.34,34.31,34.33,108344.0,34.33,34.34,34.31,34.33,108344.0
2021-07-28 15:10:00,34.33,34.33,34.3,34.32,54584.0,34.33,34.33,34.3,34.32,54584.0
2021-07-28 15:15:00,34.32,34.35,34.31,34.35,51175.0,34.32,34.35,34.31,34.35,51175.0
2021-07-28 15:20:00,34.35,34.36,34.34,34.35,42695.0,34.35,34.36,34.34,34.35,42695.0
2021-07-28 15:25:00,34.35,34.39,34.34,34.38,151136.0,34.35,34.39,34.34,34.38,151136.0
2021-07-28 15:30:00,34.39,34.4,34.37,34.38,239760.0,34.39,34.4,34.37,34.38,239760.0
2021-07-28 15:35:00,34.39,34.4,34.37,34.39,22552.0,34.39,34.4,34.37,34.39,22552.0
2021-07-28 15:40:00,34.39,34.42,34.38,34.41,88333.0,34.39,34.42,34.38,34.41,88333.0
2021-07-28 15:45:00,34.41,34.45,34.4,34.41,481774.0,34.41,34.45,34.4,34.41,481774.0
2021-07-28 15:50:00,34.41,34.44,34.4,34.44,58760.0,34.41,34.44,34.4,34.44,58760.0
2021-07-28 15:55:00,34.44,34.47,34.43,34.44,264314.0,34.44,34.47,34.43,34.44,264314.0
2021-07-29 09:30:00,34.73,34.77,34.73,34.76,454614.0,34.73,34.77,34.73,34.76,454614.0
2021-07-29 09:35:00,34.77,34.79,34.76,34.78,87239.0,34.77,34.79,34.76,34.78,87239.0
2021-07-29 09:40:00,34.78,34.8,34.77,34.79,115152.0,34.78,34.8,34.77,34.79,115152.0
2021-07-29 09:45:00,34.8,34.81,34.79,34.79,205160.0,34.8,34.81,34.79,34.79,205160.0
2021-07-29 09:50:00,34.8,34.81,34.78,34.8,168230.0,34.8,34.81,34.78,34.8,168230.0
2021-07-29 09:55:00,34.8,34.81,34.79,34.79,204119.0,34.8,34.81,34.79,34.79,204119.0
2021-07-29 10:00:00,34.79,34.8,34.77,34.77,472546.0,34.79,34.8,34.77,34.77,472546.0
2021-07-29 10:05:00,34.77,34.79,34.76,34.78,141595.0,34.77,34.79,34.76,34.78,141595.0
2021-07-29 10:10:00,34.78,34.81,34.78,34.8,81671.0,34.78,34.81,34.78,34.8,81671.0
2021-07-29 10:15:00,34.8,34.82,34.8,34.81,45632.0,34.8,34.82,34.8,34.81,45632.0
2021-07-29 10:20:00,34.81,34.82,34.8,34.82,34852.0,34.81,34.82,34.8,34.82,34852.0
2021-07-29 10:25:00,34.81,34.82,34.8,34.81,159421.0,34.81,34.82,34.8,34.81,159421.0
2021-07-29 10:30:00,34.81,34.82,34.77,34.79,201728.0,34.81,34.82,34.77,34.79,201728.0
2021-07-29 10:35:00,34.79,34.8,34.78,34.79,88020.0,34.79,34.8,34.78,34.79,88020.0
2021-07-29 10:40:00,34.79,34.79,34.77,34.77,38448.0,34.79,34.79,34.77,34.77,38448.0
2021-07-29 10:45:00,34.78,34.79,34.77,34.77,26298.0,34.78,34.79,34.77,34.77,26298.0
2021-07-29 10:50:00,34.77,34.8,34.77,34.8,103489.0,34.77,34.8,34.77,34.8,103489.0
2021-07-29 10:55:00,34.8,34.81,34.79,34.8,50266.0,34.8,34.81,34.79,34.8,50266.0
2021-07-29 11:00:00,34.8,34.81,34.79,34.8,60117.0,34.8,34.81,34.79,34.8,60117.0
2021-07-29 11:05:00,34.8,34.83,34.8,34.82,118344.0,34.8,34.83,34.8,34.82,118344.0
2021-07-29 11:10:00,34.82,34.84,34.81,34.83,76549.0,34.82,34.84,34.81,34.83,76549.0
2021-07-29 11:15:00,34.83,34.84,34.82,34.84,59002.0,34.83,34.84,34.82,34.84,59002.0
2021-07-29 11:20:00,34.84,34.84,34.83,34.84,88207.0,34.84,34.84,34.83,34.84,88207.0
2021-07-29 11:25:00,34.83,34.84,34.83,34.83,39910.0,34.83,34.84,34.83,34.83,39910.0
2021-07-29 11:30:00,34.83,34.86,34.82,34.84,1107885.0,34.83,34.86,34.82,34.84,1107885.0
2021-07-29 11:35:00,34.84,34.86,34.84,34.86,126040.0,34.84,34.86,34.84,34.86,126040.0
2021-07-29 11:40:00,34.86,34.89,34.85,34.88,1260580.0,34.86,34.89,34.85,34.88,1260580.0
2021-07-29 11:45:00,34.88,34.88,34.86,34.86,165848.0,34.88,34.88,34.86,34.86,165848.0
2021-07-29 11:50:00,34.87,34.87,34.85,34.86,127097.0,34.87,34.87,34.85,34.86,127097.0
2021-07-29 11:55:00,34.86,34.87,34.85,34.86,26089.0,34.86,34.87,34.85,34.86,26089.0
2021-07-29 12:00:00,34.87,34.88,34.85,34.86,103565.0,34.87,34.88,34.85,34.86,103565.0
2021-07-29 12:05:00,34.86,34.88,34.86,34.87,486953.0,34.86,34.88,34.86,34.87,486953.0
2021-07-29 12:10:00,34.87,34.88,34.86,34.88,105307.0,34.87,34.88,34.86,34.88,105307.0
2021-07-29 12:15:00,34.88,34.89,34.87,34.89,71058.0,34.88,34.89,34.87,34.89,71058.0
2021-07-29 12:20:00,34.89,34.9,34.88,34.89,35440.0,34.89,34.9,34.88,34.89,35440.0
2021-07-29 12:25:00,34.89,34.9,34.88,34.89,25249.0,34.89,34.9,34.88,34.89,25249.0
2021-07-29 12:30:00,34.9,34.9,34.88,34.89,73409.0,34.9,34.9,34.88,34.89,73409.0
2021-07-29 12:35:00,34.89,34.89,34.87,34.87,54721.0,34.89,34.89,34.87,34.87,54721.0
2021-07-29 12:40:00,34.88,34.88,34.86,34.87,25442.0,34.88,34.88,34.86,34.87,25442.0
2021-07-29 12:45:00,34.87,34.87,34.85,34.85,4385.0,34.87,34.87,34.85,34.85,4385.0
2021-07-29 12:50:00,34.85,34.86,34.84,34.85,74620.0,34.85,34.86,34.84,34.85,74620.0
2021-07-29 12:55:00,34.85,34.88,34.84,34.87,2532733.0,34.85,34.88,34.84,34.87,2532733.0
2021-07-29 13:00:00,34.87,34.88,34.85,34.87,486345.0,34.87,34.88,34.85,34.87,486345.0
2021-07-29 13:05:00,34.87,34.88,34.86,34.87,202005.0,34.87,34.88,34.86,34.87,202005.0
2021-07-29 13:10:00,34.87,34.88,34.86,34.87,602810.0,34.87,34.88,34.86,34.87,602810.0
2021-07-29 13:15:00,34.87,34.87,34.85,34.86,404579.0,34.87,34.87,34.85,34.86,404579.0
2021-07-29 13:20:00,34.87,34.88,34.86,34.88,90390.0,34.87,34.88,34.86,34.88,90390.0
2021-07-29 13:25:00,34.87,34.88,34.86,34.87,216712.0,34.87,34.88,34.86,34.87,216712.0
2021-07-29 13:30:00,34.87,34.88,34.86,34.86,84802.0,34.87,34.88,34.86,34.86,84802.0
2021-07-29 13:35:00,34.87,34.87,34.85,34.86,133014.0,34.87,34.87,34.85,34.86,133014.0
2021-07-29 13:40:00,34.86,34.87,34.85,34.87,66921.0,34.86,34.87,34.85,34.87,66921.0
2021-07-29 13:45:00,34.87,34.88,34.86,34.86,84128.0,34.87,34.88,34.86,34.86,84128.0
2021-07-29 13:50:00,34.86,34.87,34.85,34.86,47672.0,34.86,34.87,34.85,34.86,47672.0
2021-07-29 13:55:00,34.87,34.87,34.86,34.87,31771.0,34.87,34.87,34.86,34.87,31771.0
2021-07-29 14:00:00,34.86,34.87,34.86,34.87,43478.0,34.86,34.87,34.86,34.87,43478.0
2021-07-29 14:05:00,34.87,34.87,34.86,34.87,11796.0,34.87,34.87,34.86,34.87,11796.0
2021-07-29 14:10:00,34.87,34.87,34.86,34.86,48226.0,34.87,34.87,34.86,34.86,48226.0
2021-07-29 14:15:00,34.86,34.86,34.85,34.85,9149.0,34.86,34.86,34.85,34.85,9149.0
2021-07-29 14:20:00,34.86,34.86,34.85,34.85,62819.0,34.86,34.86,34.85,34.85,62819.0
2021-07-29 14:25:00,34.85,34.86,34.84,34.84,12556.0,34.85,34.86,34.84,34.84,12556.0
2021-07-29 14:30:00,34.84,34.85,34.84,34.85,23051.0,34.84,34.85,34.84,34.85,23051.0
2021-07-29 14:35:00,34.85,34.85,34.84,34.85,161113.0,34.85,34.85,34.84,34.85,161113.0
2021-07-29 14:40:00,34.84,34.85,34.84,34.84,30904.0,34.84,34.85,34.84,34.84,30904.0
2021-07-29 14:45:00,34.85,34.86,34.84,34.86,190553.0,34.85,34.86,34.84,34.86,190553.0
2021-07-29 14:50:00,34.85,34.86,34.85,34.86,88547.0,34.85,34.86,34.85,34.86,88547.0
2021-07-29 14:55:00,34.86,34.87,34.85,34.87,105082.0,34.86,34.87,34.85,34.87,105082.0
2021-07-29 15:00:00,34.87,34.88,34.86,34.86,171888.0,34.87,34.88,34.86,34.86,171888.0
2021-07-29 15:05:00,34.86,34.87,34.86,34.87,11220.0,34.86,34.87,34.86,34.87,11220.0
2021-07-29 15:10:00,34.87,34.87,34.85,34.86,70599.0,34.87,34.87,34.85,34.86,70599.0
2021-07-29 15:15:00,34.86,34.86,34.85,34.85,32340.0,34.86,34.86,34.85,34.85,32340.0
2021-07-29 15:20:00,34.86,34.86,34.84,34.84,45409.0,34.86,34.86,34.84,34.84,45409.0
2021-07-29 15:25:00,34.84,34.85,34.84,34.84,15947.0,34.84,34.85,34.84,34.84,15947.0
2021-07-29 15:30:00,34.84,34.85,34.83,34.83,24951.0,34.84,34.85,34.83,34.83,24951.0
2021-07-29 15:35:00,34.84,34.84,34.82,34.84,253926.0,34.84,34.84,34.82,34.84,253926.0
2021-07-29 15:40:00,34.83,34.84,34.81,34.82,266685.0,34.83,34.84,34.81,34.82,266685.0
2021-07-29 15:45:00,34.83,34.83,34.81,34.82,42589.0,34.83,34.83,34.81,34.82,42589.0
2021-07-29 15:50:00,34.82,34.82,34.81,34.82,18143.0,34.82,34.82,34.81,34.82,18143.0
2021-07-29 15:55:00,34.82,34.83,34.81,34.82,236507.0,34.82,34.83,34.81,34.82,236507.0
2021-07-30 09:30:00,34.75,34.76,34.73,34.75,155679.0,34.75,34.76,34.73,34.75,155679.0
2021-07-30 09:35:00,34.75,34.76,34.74,34.76,90928.0,34.75,34.76,34.74,34.76,90928.0
2021-07-30 09:40:00,34.76,34.77,34.75,34.76,185368.0,34.76,34.77,34.75,34.76,185368.0
2021-07-30 09:45:00,34.76,34.79,34.76,34.78,147838.0,34.76,34.79,34.76,34.78,147838.0
2021-07-30 09:50:00,34.77,34.79,34.74,34.75,58345.0,34.77,34.79,34.74,34.75,58345.0
2021-07-30 09:55:00,34.74,34.76,34.74,34.74,31697.0,34.74,34.76,34.74,34.74,31697.0
2021-07-30 10:00:00,34.74,34.76,34.72,34.73,87980.0,34.74,34.76,34.72,34.73,87980.0
2021-07-30 10:05:00,34.73,34.76,34.73,34.74,51302.0,34.73,34.76,34.73,34.74,51302.0
2021-07-30 10:10:00,34.74,34.76,34.73,34.75,108282.0,34.74,34.76,34.73,34.75,108282.0
2021-07-30 10:15:00,34.75,34.76,34.73,34.75,79317.0,34.75,34.76,34.73,34.75,79317.0
2021-07-30 10:20:00,34.75,34.76,34.71,34.72,38273.0,34.75,34.76,34.71,34.72,38273.0
2021-07-30 10:25:00,34.71,34.72,34.71,34.71,23273.0,34.71,34.72,34.71,34.71,23273.0
2021-07-30 10:30:00,34.71,34.72,34.67,34.68,84219.0,34.71,34.72,34.67,34.68,84219.0
2021-07-30 10:35:00,34.68,34.72,34.68,34.72,77407.0,34.68,34.72,34.68,34.72,77407.0
2021-07-30 10:40:00,34.72,34.74,34.7,34.7,27445.0,34.72,34.74,34.7,34.7,27445.0
2021-07-30 10:45:00,34.71,34.73,34.7,34.73,115112.0,34.71,34.73,34.7,34.73,115112.0
2021-07-30 10:50:00,34.72,34.73,34.71,34.72,110624.0,34.72,34.73,34.71,34.72,110624.0
2021-07-30 10:55:00,34.71,34.71,34.68,34.7,86756.0,34.71,34.71,34.68,34.7,86756.0
2021-07-30 11:00:00,34.7,34.7,34.68,34.69,53997.0,34.7,34.7,34.68,34.69,53997.0
2021-07-30 11:05:00,34.7,34.72,34.68,34.72,44050.0,34.7,34.72,34.68,34.72,44050.0
2021-07-30 11:10:00,34.72,34.72,34.7,34.72,53894.0,34.72,34.72,34.7,34.72,53894.0
2021-07-30 11:15:00,34.71,34.73,34.71,34.72,24743.0,34.71,34.73,34.71,34.72,24743.0
2021-07-30 11:20:00,34.73,34.73,34.71,34.72,127858.0,34.73,34.73,34.71,34.72,127858.0
2021-07-30 11:25:00,34.71,34.72,34.7,34.71,11413.0,34.71,34.72,34.7,34.71,11413.0
2021-07-30 11:30:00,34.7,34.71,34.69,34.69,23607.0,34.7,34.71,34.69,34.69,23607.0
2021-07-30 11:35:00,34.7,34.7,34.68,34.68,18756.0,34.7,34.7,34.68,34.68,18756.0
2021-07-30 11:40:00,34.68,34.69,34.68,34.69,20183.0,34.68,34.69,34.68,34.69,20183.0
2021-07-30 11:45:00,34.69,34.7,34.68,34.7,23381.0,34.69,34.7,34.68,34.7,23381.0
2021-07-30 11:50:00,34.7,34.71,34.69,34.7,40989.0,34.7,34.71,34.69,34.7,40989.0
2021-07-30 11:55:00,34.71,34.72,34.7,34.7,47747.0,34.71,34.72,34.7,34.7,47747.0
2021-07-30 12:00:00,34.7,34.71,34.68,34.68,31591.0,34.7,34.71,34.68,34.68,31591.0
2021-07-30 12:05:00,34.69,34.69,34.68,34.69,14241.0,34.69,34.69,34.68,34.69,14241.0
2021-07-30 12:10:00,34.68,34.69,34.66,34.66,68340.0,34.68,34.69,34.66,34.66,68340.0
2021-07-30 12:15:00,34.66,34.67,34.65,34.65,20734.0,34.66,34.67,34.65,34.65,20734.0
2021-07-30 12:20:00,34.65,34.65,34.62,34.63,77170.0,34.65,34.65,34.62,34.63,77170.0
2021-07-30 12:25:00,34.63,34.63,34.61,34.62,33435.0,34.63,34.63,34.61,34.62,33435.0
2021-07-30 12:30:00,34.61,34.61,34.59,34.6,22642.0,34.61,34.61,34.59,34.6,22642.0
2021-07-30 12:35:00,34.61,34.63,34.6,34.63,23393.0,34.61,34.63,34.6,34.63,23393.0
2021-07-30 12:40:00,34.63,34.63,34.61,34.62,23977.0,34.63,34.63,34.61,34.62,23977.0
2021-07-30 12:45:00,34.62,34.62,34.61,34.62,54398.0,34.62,34.62,34.61,34.62,54398.0
2021-07-30 12:50:00,34.62,34.62,34.57,34.57,98849.0,34.62,34.62,34.57,34.57,98849.0
2021-07-30 12:55:00,34.57,34.59,34.54,34.55,395283.0,34.57,34.59,34.54,34.55,395283.0
2021-07-30 13:00:00,34.55,34.56,34.51,34.56,324705.0,34.55,34.56,34.51,34.56,324705.0
2021-07-30 13:05:00,34.55,34.58,34.55,34.58,65646.0,34.55,34.58,34.55,34.58,65646.0
2021-07-30 13:10:00,34.58,34.59,34.57,34.58,119770.0,34.58,34.59,34.57,34.58,119770.0
2021-07-30 13:15:00,34.58,34.59,34.56,34.56,262641.0,34.58,34.59,34.56,34.56,262641.0
2021-07-30 13:20:00,34.57,34.57,34.55,34.55,114842.0,34.57,34.57,34.55,34.55,114842.0
2021-07-30 13:25:00,34.55,34.55,34.53,34.54,67930.0,34.55,34.55,34.53,34.54,67930.0
2021-07-30 13:30:00,34.54,34.54,34.52,34.53,11909.0,34.54,34.54,34.52,34.53,11909.0
2021-07-30 13:35:00,34.53,34.55,34.51,34.55,167652.0,34.53,34.55,34.51,34.55,167652.0
2021-07-30 13:40:00,34.54,34.55,34.53,34.55,178219.0,34.54,34.55,34.53,34.55,178219.0
2021-07-30 13:45:00,34.54,34.55,34.53,34.54,45419.0,34.54,34.55,34.53,34.54,45419.0
2021-07-30 13:50:00,34.54,34.56,34.54,34.55,77957.0,34.54,34.56,34.54,34.55,77957.0
2021-07-30 13:55:00,34.55,34.57,34.54,34.55,178851.0,34.55,34.57,34.54,34.55,178851.0
2021-07-30 14:00:00,34.55,34.56,34.53,34.53,111476.0,34.55,34.56,34.53,34.53,111476.0
2021-07-30 14:05:00,34.54,34.54,34.51,34.54,235635.0,34.54,34.54,34.51,34.54,235635.0
2021-07-30 14:10:00,34.53,34.54,34.52,34.54,75020.0,34.53,34.54,34.52,34.54,75020.0
2021-07-30 14:15:00,34.54,34.54,34.51,34.52,72182.0,34.54,34.54,34.51,34.52,72182.0
2021-07-30 14:20:00,34.52,34.53,34.51,34.51,138658.0,34.52,34.53,34.51,34.51,138658.0
2021-07-30 14:25:00,34.51,34.52,34.48,34.49,221718.0,34.51,34.52,34.48,34.49,221718.0
2021-07-30 14:30:00,34.48,34.49,34.47,34.47,62186.0,34.48,34.49,34.47,34.47,62186.0
2021-07-30 14:35:00,34.48,34.48,34.47,34.47,21715.0,34.48,34.48,34.47,34.47,21715.0
2021-07-30 14:40:00,34.47,34.48,34.46,34.47,169029.0,34.47,34.48,34.46,34.47,169029.0
2021-07-30 14:45:00,34.48,34.5,34.47,34.5,138290.0,34.48,34.5,34.47,34.5,138290.0
2021-07-30 14:50:00,34.49,34.51,34.49,34.5,58943.0,34.49,34.51,34.49,34.5,58943.0
2021-07-30 14:55:00,34.51,34.51,34.48,34.5,153146.0,34.51,34.51,34.48,34.5,153146.0
2021-07-30 15:00:00,34.49,34.5,34.49,34.49,59542.0,34.49,34.5,34.49,34.49,59542.0
2021-07-30 15:05:00,34.49,34.5,34.49,34.5,54765.0,34.49,34.5,34.49,34.5,54765.0
2021-07-30 15:10:00,34.5,34.51,34.49,34.51,92001.0,34.5,34.51,34.49,34.51,92001.0
2021-07-30 15:15:00,34.51,34.52,34.5,34.52,62624.0,34.51,34.52,34.5,34.52,62624.0
2021-07-30 15:20:00,34.52,34.53,34.51,34.52,158830.0,34.52,34.53,34.51,34.52,158830.0
2021-07-30 15:25:00,34.51,34.54,34.51,34.54,54545.0,34.51,34.54,34.51,34.54,54545.0
2021-07-30 15:30:00,34.53,34.54,34.53,34.54,37589.0,34.53,34.54,34.53,34.54,37589.0
2021-07-30 15:35:00,34.54,34.55,34.53,34.54,82975.0,34.54,34.55,34.53,34.54,82975.0
2021-07-30 15:40:00,34.54,34.55,34.54,34.55,87427.0,34.54,34.55,34.54,34.55,87427.0
2021-07-30 15:45:00,34.55,34.56,34.54,34.55,74669.0,34.55,34.56,34.54,34.55,74669.0
2021-07-30 15:50:00,34.55,34.56,34.54,34.54,60438.0,34.55,34.56,34.54,34.54,60438.0
2021-07-30 15:55:00,34.54,34.55,34.53,34.54,400099.0,34.54,34.55,34.53,34.54,400099.0
2021-08-02 09:30:00,34.46,34.51,34.46,34.51,189699.0,34.46,34.51,34.46,34.51,189699.0
2021-08-02 09:35:00,34.51,34.51,34.48,34.48,121699.0,34.51,34.51,34.48,34.48,121699.0
2021-08-02 09:40:00,34.48,34.49,34.45,34.45,279609.0,34.48,34.49,34.45,34.45,279609.0
2021-08-02 09:45:00,34.46,34.46,34.43,34.44,195596.0,34.46,34.46,34.43,34.44,195596.0
2021-08-02 09:50:00,34.44,34.44,34.41,34.42,62450.0,34.44,34.44,34.41,34.42,62450.0
2021-08-02 09:55:00,34.42,34.45,34.41,34.44,68185.0,34.42,34.45,34.41,34.44,68185.0
2021-08-02 10:00:00,34.44,34.5,34.42,34.49,358466.0,34.44,34.5,34.42,34.49,358466.0
2021-08-02 10:05:00,34.5,34.51,34.48,34.49,42692.0,34.5,34.51,34.48,34.49,42692.0
2021-08-02 10:10:00,34.49,34.52,34.49,34.52,34555.0,34.49,34.52,34.49,34.52,34555.0
2021-08-02 10:15:00,34.52,34.54,34.51,34.54,103679.0,34.52,34.54,34.51,34.54,103679.0
2021-08-02 10:20:00,34.54,34.55,34.53,34.53,257318.0,34.54,34.55,34.53,34.53,257318.0
2021-08-02 10:25:00,34.53,34.55,34.52,34.53,152877.0,34.53,34.55,34.52,34.53,152877.0
2021-08-02 10:30:00,34.53,34.56,34.53,34.55,164963.0,34.53,34.56,34.53,34.55,164963.0
2021-08-02 10:35:00,34.55,34.56,34.54,34.55,101802.0,34.55,34.56,34.54,34.55,101802.0
2021-08-02 10:40:00,34.56,34.56,34.52,34.55,264455.0,34.56,34.56,34.52,34.55,264455.0
2021-08-02 10:45:00,34.55,34.57,34.55,34.57,95201.0,34.55,34.57,34.55,34.57,95201.0
2021-08-02 10:50:00,34.57,34.58,34.54,34.54,80394.0,34.57,34.58,34.54,34.54,80394.0
2021-08-02 10:55:00,34.54,34.57,34.53,34.55,305665.0,34.54,34.57,34.53,34.55,305665.0
2021-08-02 11:00:00,34.55,34.56,34.54,34.54,98149.0,34.55,34.56,34.54,34.54,98149.0
2021-08-02 11:05:00,34.55,34.57,34.54,34.57,424698.0,34.55,34.57,34.54,34.57,424698.0
2021-08-02 11:10:00,34.56,34.57,34.55,34.56,202363.0,34.56,34.57,34.55,34.56,202363.0
2021-08-02 11:15:00,34.56,34.57,34.55,34.55,37790.0,34.56,34.57,34.55,34.55,37790.0
2021-08-02 11:20:00,34.56,34.57,34.54,34.55,106552.0,34.56,34.57,34.54,34.55,106552.0
2021-08-02 11:25:00,34.54,34.56,34.54,34.56,44487.0,34.54,34.56,34.54,34.56,44487.0
2021-08-02 11:30:00,34.55,34.57,34.55,34.57,46943.0,34.55,34.57,34.55,34.57,46943.0
2021-08-02 11:35:00,34.57,34.57,34.56,34.56,26152.0,34.57,34.57,34.56,34.56,26152.0
2021-08-02 11:40:00,34.57,34.57,34.53,34.54,202782.0,34.57,34.57,34.53,34.54,202782.0
2021-08-02 11:45:00,34.54,34.54,34.52,34.52,77960.0,34.54,34.54,34.52,34.52,77960.0
2021-08-02 11:50:00,34.53,34.56,34.53,34.55,243410.0,34.53,34.56,34.53,34.55,243410.0
2021-08-02 11:55:00,34.56,34.56,34.54,34.55,256144.0,34.56,34.56,34.54,34.55,256144.0
2021-08-02 12:00:00,34.55,34.56,34.54,34.56,60974.0,34.55,34.56,34.54,34.56,60974.0
2021-08-02 12:05:00,34.56,34.57,34.55,34.57,99354.0,34.56,34.57,34.55,34.57,99354.0
2021-08-02 12:10:00,34.57,34.58,34.56,34.58,88271.0,34.57,34.58,34.56,34.58,88271.0
2021-08-02 12:15:00,34.58,34.58,34.56,34.56,39593.0,34.58,34.58,34.56,34.56,39593.0
2021-08-02 12:20:00,34.57,34.59,34.56,34.57,303208.0,34.57,34.59,34.56,34.57,303208.0
2021-08-02 12:25:00,34.58,34.59,34.57,34.59,158190.0,34.58,34.59,34.57,34.59,158190.0
2021-08-02 12:30:00,34.58,34.6,34.57,34.59,29000.0,34.58,34.6,34.57,34.59,29000.0
2021-08-02 12:35:00,34.6,34.62,34.6,34.61,51423.0,34.6,34.62,34.6,34.61,51423.0
2021-08-02 12:40:00,34.61,34.62,34.6,34.61,191698.0,34.61,34.62,34.6,34.61,191698.0
2021-08-02 12:45:00,34.61,34.63,34.6,34.62,156062.0,34.61,34.63,34.6,34.62,156062.0
2021-08-02 12:50:00,34.62,34.62,34.61,34.61,19033.0,34.62,34.62,34.61,34.61,19033.0
2021-08-02 12:55:00,34.62,34.62,34.6,34.61,259639.0,34.62,34.62,34.6,34.61,259639.0
2021-08-02 13:00:00,34.62,34.63,34.61,34.62,44174.0,34.62,34.63,34.61,34.62,44174.0
2021-08-02 13:05:00,34.63,34.64,34.62,34.64,23583.0,34.63,34.64,34.62,34.64,23583.0
2021-08-02 13:10:00,34.64,34.64,34.63,34.64,36741.0,34.64,34.64,34.63,34.64,36741.0
2021-08-02 13:15:00,34.64,34.64,34.63,34.64,41838.0,34.64,34.64,34.63,34.64,41838.0
2021-08-02 13:20:00,34.63,34.64,34.63,34.63,25660.0,34.63,34.64,34.63,34.63,25660.0
2021-08-02 13:25:00,34.63,34.64,34.62,34.63,113736.0,34.63,34.64,34.62,34.63,113736.0
2021-08-02 13:30:00,34.62,34.62,34.59,34.59,25929.0,34.62,34.62,34.59,34.59,25929.0
2021-08-02 13:35:00,34.6,34.6,34.58,34.59,41952.0,34.6,34.6,34.58,34.59,41952.0
2021-08-02 13:40:00,34.59,34.59,34.57,34.58,135347.0,34.59,34.59,34.57,34.58,135347.0
2021-08-02 13:45:00,34.58,34.59,34.57,34.57,16894.0,34.58,34.59,34.57,34.57,16894.0
2021-08-02 13:50:00,34.58,34.58,34.56,34.57,28234.0,34.58,34.58,34.56,34.57,28234.0
2021-08-02 13:55:00,34.57,34.58,34.56,34.58,45727.0,34.57,34.58,34.56,34.58,45727.0
2021-08-02 14:00:00,34.58,34.58,34.57,34.57,17926.0,34.58,34.58,34.57,34.57,17926.0
2021-08-02 14:05:00,34.58,34.59,34.56,34.58,65783.0,34.58,34.59,34.56,34.58,65783.0
2021-08-02 14:10:00,34.58,34.58,34.57,34.57,88686.0,34.58,34.58,34.57,34.57,88686.0
2021-08-02 14:15:00,34.57,34.57,34.55,34.56,129737.0,34.57,34.57,34.55,34.56,129737.0
2021-08-02 14:20:00,34.56,34.56,34.54,34.55,29594.0,34.56,34.56,34.54,34.55,29594.0
2021-08-02 14:25:00,34.55,34.55,34.54,34.55,10242.0,34.55,34.55,34.54,34.55,10242.0
2021-08-02 14:30:00,34.54,34.56,34.54,34.55,51186.0,34.54,34.56,34.54,34.55,51186.0
2021-08-02 14:35:00,34.55,34.56,34.54,34.55,129706.0,34.55,34.56,34.54,34.55,129706.0
2021-08-02 14:40:00,34.55,34.55,34.53,34.54,239718.0,34.55,34.55,34.53,34.54,239718.0
2021-08-02 14:45:00,34.54,34.56,34.54,34.56,115057.0,34.54,34.56,34.54,34.56,115057.0
2021-08-02 14:50:00,34.55,34.57,34.55,34.57,109699.0,34.55,34.57,34.55,34.57,109699.0
2021-08-02 14:55:00,34.57,34.58,34.57,34.58,13197.0,34.57,34.58,34.57,34.58,13197.0
2021-08-02 15:00:00,34.58,34.59,34.57,34.58,141304.0,34.58,34.59,34.57,34.58,141304.0
2021-08-02 15:05:00,34.57,34.58,34.57,34.58,23492.0,34.57,34.58,34.57,34.58,23492.0
2021-08-02 15:10:00,34.58,34.58,34.56,34.57,35207.0,34.58,34.58,34.56,34.57,35207.0
2021-08-02 15:15:00,34.57,34.57,34.55,34.55,153711.0,34.57,34.57,34.55,34.55,153711.0
2021-08-02 15:20:00,34.55,34.56,34.53,34.54,111575.0,34.55,34.56,34.53,34.54,111575.0
2021-08-02 15:25:00,34.54,34.54,34.52,34.52,4512.0,34.54,34.54,34.52,34.52,4512.0
2021-08-02 15:30:00,34.52,34.53,34.52,34.52,8189.0,34.52,34.53,34.52,34.52,8189.0
2021-08-02 15:35:00,34.52,34.53,34.51,34.52,35125.0,34.52,34.53,34.51,34.52,35125.0
2021-08-02 15:40:00,34.52,34.53,34.51,34.52,269360.0,34.52,34.53,34.51,34.52,269360.0
2021-08-02 15:45:00,34.52,34.53,34.51,34.52,196110.0,34.52,34.53,34.51,34.52,196110.0
2021-08-02 15:50:00,34.52,34.53,34.51,34.52,103344.0,34.52,34.53,34.51,34.52,103344.0
2021-08-02 15:55:00,34.52,34.53,34.51,34.53,105176.0,34.52,34.53,34.51,34.53,105176.0
2021-08-03 09:30:00,34.48,34.49,34.46,34.48,113366.0,34.48,34.49,34.46,34.48,113366.0
2021-08-03 09:35:00,34.49,34.51,34.46,34.51,54430.0,34.49,34.51,34.46,34.51,54430.0
2021-08-03 09:40:00,34.51,34.52,34.5,34.52,38026.0,34.51,34.52,34.5,34.52,38026.0
2021-08-03 09:45:00,34.52,34.55,34.51,34.55,42401.0,34.52,34.55,34.51,34.55,42401.0
2021-08-03 09:50:00,34.55,34.56,34.52,34.53,82832.0,34.55,34.56,34.52,34.53,82832.0
2021-08-03 09:55:00,34.53,34.55,34.51,34.53,166904.0,34.53,34.55,34.51,34.53,166904.0
2021-08-03 10:00:00,34.54,34.55,34.51,34.52,114358.0,34.54,34.55,34.51,34.52,114358.0
2021-08-03 10:05:00,34.51,34.52,34.48,34.5,84317.0,34.51,34.52,34.48,34.5,84317.0
2021-08-03 10:10:00,34.51,34.53,34.5,34.52,101916.0,34.51,34.53,34.5,34.52,101916.0
2021-08-03 10:15:00,34.52,34.52,34.49,34.51,156700.0,34.52,34.52,34.49,34.51,156700.0
2021-08-03 10:20:00,34.51,34.51,34.47,34.48,216326.0,34.51,34.51,34.47,34.48,216326.0
2021-08-03 10:25:00,34.48,34.49,34.46,34.48,169247.0,34.48,34.49,34.46,34.48,169247.0
2021-08-03 10:30:00,34.48,34.48,34.46,34.46,23805.0,34.48,34.48,34.46,34.46,23805.0
2021-08-03 10:35:00,34.46,34.48,34.46,34.46,133367.0,34.46,34.48,34.46,34.46,133367.0
2021-08-03 10:40:00,34.46,34.47,34.44,34.46,198762.0,34.46,34.47,34.44,34.46,198762.0
2021-08-03 10:45:00,34.46,34.48,34.45,34.48,32381.0,34.46,34.48,34.45,34.48,32381.0
2021-08-03 10:50:00,34.48,34.49,34.47,34.48,216921.0,34.48,34.49,34.47,34.48,216921.0
2021-08-03 10:55:00,34.48,34.49,34.47,34.49,91860.0,34.48,34.49,34.47,34.49,91860.0
2021-08-03 11:00:00,34.49,34.5,34.47,34.47,109466.0,34.49,34.5,34.47,34.47,109466.0
2021-08-03 11:05:00,34.47,34.49,34.45,34.46,380360.0,34.47,34.49,34.45,34.46,380360.0
2021-08-03 11:10:00,34.46,34.47,34.44,34.44,21466.0,34.46,34.47,34.44,34.44,21466.0
2021-08-03 11:15:00,34.44,34.47,34.44,34.45,73362.0,34.44,34.47,34.44,34.45,73362.0
2021-08-03 11:20:00,34.45,34.49,34.45,34.48,49520.0,34.45,34.49,34.45,34.48,49520.0
2021-08-03 11:25:00,34.48,34.49,34.47,34.48,11577.0,34.48,34.49,34.47,34.48,11577.0
2021-08-03 11:30:00,34.48,34.49,34.45,34.45,201796.0,34.48,34.49,34.45,34.45,201796.0
2021-08-03 11:35:00,34.46,34.47,34.45,34.46,119879.0,34.46,34.47,34.45,34.46,119879.0
2021-08-03 11:40:00,34.46,34.47,34.45,34.45,42798.0,34.46,34.47,34.45,34.45,42798.0
2021-08-03 11:45:00,34.45,34.47,34.44,34.44,43586.0,34.45,34.47,34.44,34.44,43586.0
2021-08-03 11:50:00,34.45,34.45,34.44,34.45,66442.0,34.45,34.45,34.44,34.45,66442.0
2021-08-03 11:55:00,34.45,34.46,34.44,34.45,137466.0,34.45,34.46,34.44,34.45,137466.0
2021-08-03 12:00:00,34.44,34.47,34.43,34.47,73648.0,34.44,34.47,34.43,34.47,73648.0
2021-08-03 12:05:00,34.46,34.47,34.45,34.46,91642.0,34.46,34.47,34.45,34.46,91642.0
2021-08-03 12:10:00,34.46,34.48,34.46,34.46,49434.0,34.46,34.48,34.46,34.46,49434.0
2021-08-03 12:15:00,34.46,34.47,34.45,34.45,128881.0,34.46,34.47,34.45,34.45,128881.0
2021-08-03 12:20:00,34.46,34.47,34.45,34.47,54271.0,34.46,34.47,34.45,34.47,54271.0
2021-08-03 12:25:00,34.46,34.48,34.46,34.47,154634.0,34.46,34.48,34.46,34.47,154634.0
2021-08-03 12:30:00,34.48,34.48,34.46,34.46,36620.0,34.48,34.48,34.46,34.46,36620.0
2021-08-03 12:35:00,34.47,34.47,34.46,34.47,11879.0,34.47,34.47,34.46,34.47,11879.0
2021-08-03 12:40:00,34.47,34.48,34.46,34.48,8380.0,34.47,34.48,34.46,34.48,8380.0
2021-08-03 12:45:00,34.47,34.48,34.46,34.46,36618.0,34.47,34.48,34.46,34.46,36618.0
2021-08-03 12:50:00,34.47,34.47,34.46,34.47,7440.0,34.47,34.47,34.46,34.47,7440.0
2021-08-03 12:55:00,34.47,34.48,34.47,34.48,35927.0,34.47,34.48,34.47,34.48,35927.0
2021-08-03 13:00:00,34.48,34.48,34.47,34.47,70564.0,34.48,34.48,34.47,34.47,70564.0
2021-08-03 13:05:00,34.48,34.48,34.47,34.48,18456.0,34.48,34.48,34.47,34.48,18456.0
2021-08-03 13:10:00,34.48,34.49,34.47,34.48,37092.0,34.48,34.49,34.47,34.48,37092.0
2021-08-03 13:15:00,34.49,34.49,34.48,34.48,19324.0,34.49,34.49,34.48,34.48,19324.0
2021-08-03 13:20:00,34.48,34.49,34.47,34.48,166442.0,34.48,34.49,34.47,34.48,166442.0
2021-08-03 13:25:00,34.48,34.49,34.47,34.49,195210.0,34.48,34.49,34.47,34.49,195210.0
2021-08-03 13:30:00,34.49,34.5,34.48,34.48,119934.0,34.49,34.5,34.48,34.48,119934.0
2021-08-03 13:35:00,34.48,34.49,34.48,34.48,5319.0,34.48,34.49,34.48,34.48,5319.0
2021-08-03 13:40:00,34.48,34.49,34.47,34.48,31941.0,34.48,34.49,34.47,34.48,31941.0
2021-08-03 13:45:00,34.48,34.48,34.47,34.48,13415.0,34.48,34.48,34.47,34.48,13415.0
2021-08-03 13:50:00,34.48,34.48,34.46,34.47,45166.0,34.48,34.48,34.46,34.47,45166.0
2021-08-03 13:55:00,34.47,34.47,34.46,34.47,8329.0,34.47,34.47,34.46,34.47,8329.0
2021-08-03 14:00:00,34.47,34.47,34.46,34.46,21719.0,34.47,34.47,34.46,34.46,21719.0
2021-08-03 14:05:00,34.47,34.48,34.46,34.48,107669.0,34.47,34.48,34.46,34.48,107669.0
2021-08-03 14:10:00,34.47,34.48,34.46,34.47,91443.0,34.47,34.48,34.46,34.47,91443.0
2021-08-03 14:15:00,34.46,34.48,34.46,34.48,72284.0,34.46,34.48,34.46,34.48,72284.0
2021-08-03 14:20:00,34.47,34.48,34.46,34.47,59719.0,34.47,34.48,34.46,34.47,59719.0
2021-08-03 14:25:00,34.47,34.48,34.46,34.47,193075.0,34.47,34.48,34.46,34.47,193075.0
2021-08-03 14:30:00,34.46,34.48,34.46,34.48,24650.0,34.46,34.48,34.46,34.48,24650.0
2021-08-03 14:35:00,34.47,34.48,34.46,34.47,22743.0,34.47,34.48,34.46,34.47,22743.0
2021-08-03 14:40:00,34.47,34.47,34.46,34.47,51016.0,34.47,34.47,34.46,34.47,51016.0
2021-08-03 14:45:00,34.47,34.47,34.46,34.47,11828.0,34.47,34.47,34.46,34.47,11828.0
2021-08-03 14:50:00,34.46,34.47,34.46,34.47,30251.0,34.46,34.47,34.46,34.47,30251.0
2021-08-03 14:55:00,34.46,34.47,34.46,34.46,21626.0,34.46,34.47,34.46,34.46,21626.0
2021-08-03 15:00:00,34.46,34.47,34.46,34.47,12478.0,34.46,34.47,34.46,34.47,12478.0
2021-08-03 15:05:00,34.47,34.48,34.46,34.48,42446.0,34.47,34.48,34.46,34.48,42446.0
2021-08-03 15:10:00,34.47,34.48,34.47,34.48,57537.0,34.47,34.48,34.47,34.48,57537.0
2021-08-03 15:15:00,34.48,34.48,34.47,34.48,25556.0,34.48,34.48,34.47,34.48,25556.0
2021-08-03 15:20:00,34.48,34.48,34.47,34.48,8959.0,34.48,34.48,34.47,34.48,8959.0
2021-08-03 15:25:00,34.48,34.49,34.47,34.48,58030.0,34.48,34.49,34.47,34.48,58030.0
2021-08-03 15:30:00,34.48,34.49,34.48,34.49,16832.0,34.48,34.49,34.48,34.49,16832.0
2021-08-03 15:35:00,34.49,34.49,34.48,34.48,16185.0,34.49,34.49,34.48,34.48,16185.0
2021-08-03 15:40:00,34.49,34.49,34.48,34.48,69979.0,34.49,34.49,34.48,34.48,69979.0
2021-08-03 15:45:00,34.49,34.49,34.47,34.48,70170.0,34.49,34.49,34.47,34.48,70170.0
2021-08-03 15:50:00,34.48,34.48,34.47,34.48,82052.0,34.48,34.48,34.47,34.48,82052.0
2021-08-03 15:55:00,34.48,34.49,34.47,34.49,123247.0,34.48,34.49,34.47,34.49,123247.0
2021-08-04 09:30:00,34.84,34.87,34.84,34.87,161162.0,34.84,34.87,34.84,34.87,161162.0
2021-08-04 09:35:00,34.87,34.88,34.82,34.85,174968.0,34.87,34.88,34.82,34.85,174968.0
2021-08-04 09:40:00,34.85,34.87,34.84,34.85,305521.0,34.85,34.87,34.84,34.85,305521.0
2021-08-04 09:45:00,34.85,34.87,34.84,34.84,118888.0,34.85,34.87,34.84,34.84,118888.0
2021-08-04 09:50:00,34.84,34.86,34.82,34.86,165840.0,34.84,34.86,34.82,34.86,165840.0
2021-08-04 09:55:00,34.86,34.86,34.82,34.82,38015.0,34.86,34.86,34.82,34.82,38015.0
2021-08-04 10:00:00,34.82,34.84,34.69,34.74,968759.0,34.82,34.84,34.69,34.74,968759.0
2021-08-04 10:05:00,34.73,34.73,34.65,34.67,494259.0,34.73,34.73,34.65,34.67,494259.0
2021-08-04 10:10:00,34.67,34.67,34.59,34.6,530689.0,34.67,34.67,34.59,34.6,530689.0
2021-08-04 10:15:00,34.6,34.6,34.54,34.55,1397229.0,34.6,34.6,34.54,34.55,1397229.0
2021-08-04 10:20:00,34.54,34.54,34.47,34.5,941609.0,34.54,34.54,34.47,34.5,941609.0
2021-08-04 10:25:00,34.5,34.5,34.46,34.49,83057.0,34.5,34.5,34.46,34.49,83057.0
2021-08-04 10:30:00,34.47,34.51,34.44,34.51,177763.0,34.47,34.51,34.44,34.51,177763.0
2021-08-04 10:35:00,34.51,34.52,34.49,34.51,64312.0,34.51,34.52,34.49,34.51,64312.0
2021-08-04 10:40:00,34.5,34.52,34.49,34.5,40251.0,34.5,34.52,34.49,34.5,40251.0
2021-08-04 10:45:00,34.51,34.52,34.48,34.5,58123.0,34.51,34.52,34.48,34.5,58123.0
2021-08-04 10:50:00,34.49,34.5,34.45,34.5,116670.0,34.49,34.5,34.45,34.5,116670.0
2021-08-04 10:55:00,34.49,34.49,34.45,34.49,78779.0,34.49,34.49,34.45,34.49,78779.0
2021-08-04 11:00:00,34.49,34.51,34.46,34.47,66660.0,34.49,34.51,34.46,34.47,66660.0
2021-08-04 11:05:00,34.47,34.48,34.44,34.45,71867.0,34.47,34.48,34.44,34.45,71867.0
2021-08-04 11:10:00,34.45,34.46,34.4,34.42,793542.0,34.45,34.46,34.4,34.42,793542.0
2021-08-04 11:15:00,34.42,34.44,34.4,34.42,77468.0,34.42,34.44,34.4,34.42,77468.0
2021-08-04 11:20:00,34.42,34.44,34.39,34.41,60499.0,34.42,34.44,34.39,34.41,60499.0
2021-08-04 11:25:00,34.41,34.42,34.4,34.4,50338.0,34.41,34.42,34.4,34.4,50338.0
2021-08-04 11:30:00,34.4,34.44,34.4,34.43,28862.0,34.4,34.44,34.4,34.43,28862.0
2021-08-04 11:35:00,34.42,34.44,34.42,34.44,27584.0,34.42,34.44,34.42,34.44,27584.0
2021-08-04 11:40:00,34.44,34.45,34.43,34.44,46324.0,34.44,34.45,34.43,34.44,46324.0
2021-08-04 11:45:00,34.44,34.45,34.42,34.45,46058.0,34.44,34.45,34.42,34.45,46058.0
2021-08-04 11:50:00,34.44,34.46,34.43,34.46,55240.0,34.44,34.46,34.43,34.46,55240.0
2021-08-04 11:55:00,34.45,34.49,34.45,34.48,50866.0,34.45,34.49,34.45,34.48,50866.0
2021-08-04 12:00:00,34.48,34.49,34.47,34.47,45096.0,34.48,34.49,34.47,34.47,45096.0
2021-08-04 12:05:00,34.48,34.48,34.46,34.47,63380.0,34.48,34.48,34.46,34.47,63380.0
2021-08-04 12:10:00,34.47,34.49,34.47,34.48,88399.0,34.47,34.49,34.47,34.48,88399.0
2021-08-04 12:15:00,34.47,34.48,34.46,34.47,22335.0,34.47,34.48,34.46,34.47,22335.0
2021-08-04 12:20:00,34.48,34.49,34.47,34.48,45844.0,34.48,34.49,34.47,34.48,45844.0
2021-08-04 12:25:00,34.48,34.48,34.47,34.48,3648.0,34.48,34.48,34.47,34.48,3648.0
2021-08-04 12:30:00,34.48,34.49,34.47,34.49,11106.0,34.48,34.49,34.47,34.49,11106.0
2021-08-04 12:35:00,34.49,34.51,34.49,34.5,24105.0,34.49,34.51,34.49,34.5,24105.0
2021-08-04 12:40:00,34.5,34.51,34.49,34.5,203862.0,34.5,34.51,34.49,34.5,203862.0
2021-08-04 12:45:00,34.5,34.5,34.49,34.5,64069.0,34.5,34.5,34.49,34.5,64069.0
2021-08-04 12:50:00,34.5,34.5,34.49,34.5,13222.0,34.5,34.5,34.49,34.5,13222.0
2021-08-04 12:55:00,34.5,34.51,34.49,34.5,111799.0,34.5,34.51,34.49,34.5,111799.0
2021-08-04 13:00:00,34.5,34.51,34.49,34.5,37921.0,34.5,34.51,34.49,34.5,37921.0
2021-08-04 13:05:00,34.5,34.5,34.48,34.48,72134.0,34.5,34.5,34.48,34.48,72134.0
2021-08-04 13:10:00,34.48,34.49,34.47,34.48,246698.0,34.48,34.49,34.47,34.48,246698.0
2021-08-04 13:15:00,34.48,34.49,34.48,34.49,21999.0,34.48,34.49,34.48,34.49,21999.0
2021-08-04 13:20:00,34.48,34.5,34.48,34.5,90976.0,34.48,34.5,34.48,34.5,90976.0
2021-08-04 13:25:00,34.5,34.51,34.49,34.5,37291.0,34.5,34.51,34.49,34.5,37291.0
2021-08-04 13:30:00,34.5,34.51,34.49,34.51,22272.0,34.5,34.51,34.49,34.51,22272.0
2021-08-04 13:35:00,34.51,34.51,34.5,34.51,7628.0,34.51,34.51,34.5,34.51,7628.0
2021-08-04 13:40:00,34.51,34.52,34.5,34.51,149284.0,34.51,34.52,34.5,34.51,149284.0
2021-08-04 13:45:00,34.51,34.52,34.51,34.52,14607.0,34.51,34.52,34.51,34.52,14607.0
2021-08-04 13:50:00,34.51,34.53,34.51,34.52,61435.0,34.51,34.53,34.51,34.52,61435.0
2021-08-04 13:55:00,34.52,34.52,34.5,34.51,56521.0,34.52,34.52,34.5,34.51,56521.0
2021-08-04 14:00:00,34.51,34.51,34.49,34.5,69338.0,34.51,34.51,34.49,34.5,69338.0
2021-08-04 14:05:00,34.5,34.5,34.49,34.5,162321.0,34.5,34.5,34.49,34.5,162321.0
2021-08-04 14:10:00,34.5,34.5,34.49,34.5,26895.0,34.5,34.5,34.49,34.5,26895.0
2021-08-04 14:15:00,34.5,34.51,34.49,34.51,29195.0,34.5,34.51,34.49,34.51,29195.0
2021-08-04 14:20:00,34.51,34.51,34.5,34.5,22652.0,34.51,34.51,34.5,34.5,22652.0
2021-08-04 14:25:00,34.51,34.51,34.49,34.5,121279.0,34.51,34.51,34.49,34.5,121279.0
2021-08-04 14:30:00,34.5,34.51,34.48,34.49,93945.0,34.5,34.51,34.48,34.49,93945.0
2021-08-04 14:35:00,34.48,34.49,34.47,34.48,268335.0,34.48,34.49,34.47,34.48,268335.0
2021-08-04 14:40:00,34.48,34.49,34.47,34.48,37869.0,34.48,34.49,34.47,34.48,37869.0
2021-08-04 14:45:00,34.48,34.49,34.47,34.48,56422.0,34.48,34.49,34.47,34.48,56422.0
2021-08-04 14:50:00,34.48,34.49,34.47,34.48,11113.0,34.48,34.49,34.47,34.48,11113.0
2021-08-04 14:55:00,34.48,34.49,34.47,34.48,26155.0,34.48,34.49,34.47,34.48,26155.0
2021-08-04 15:00:00,34.48,34.5,34.48,34.5,14929.0,34.48,34.5,34.48,34.5,14929.0
2021-08-04 15:05:00,34.5,34.5,34.48,34.49,56974.0,34.5,34.5,34.48,34.49,56974.0
2021-08-04 15:10:00,34.48,34.49,34.48,34.48,30241.0,34.48,34.49,34.48,34.48,30241.0
2021-08-04 15:15:00,34.49,34.49,34.48,34.48,36878.0,34.49,34.49,34.48,34.48,36878.0
2021-08-04 15:20:00,34.49,34.5,34.48,34.5,66848.0,34.49,34.5,34.48,34.5,66848.0
2021-08-04 15:25:00,34.5,34.5,34.49,34.5,33425.0,34.5,34.5,34.49,34.5,33425.0
2021-08-04 15:30:00,34.5,34.5,34.49,34.5,120895.0,34.5,34.5,34.49,34.5,120895.0
2021-08-04 15:35:00,34.5,34.51,34.49,34.5,30561.0,34.5,34.51,34.49,34.5,30561.0
2021-08-04 15:40:00,34.51,34.51,34.5,34.51,97258.0,34.51,34.51,34.5,34.51,97258.0
2021-08-04 15:45:00,34.51,34.51,34.5,34.5,8135.0,34.51,34.51,34.5,34.5,8135.0
2021-08-04 15:50:00,34.51,34.51,34.49,34.5,84676.0,34.51,34.51,34.49,34.5,84676.0
2021-08-04 15:55:00,34.5,34.51,34.49,34.51,371786.0,34.5,34.51,34.49,34.51,371786.0
2021-08-05 09:30:00,34.47,34.48,34.44,34.45,244269.0,34.47,34.48,34.44,34.45,244269.0
2021-08-05 09:35:00,34.47,34.47,34.42,34.43,196999.0,34.47,34.47,34.42,34.43,196999.0
2021-08-05 09:40:00,34.43,34.43,34.28,34.28,958890.0,34.43,34.43,34.28,34.28,958890.0
2021-08-05 09:45:00,34.28,34.29,34.23,34.25,135994.0,34.28,34.29,34.23,34.25,135994.0
2021-08-05 09:50:00,34.25,34.3,34.23,34.29,117395.0,34.25,34.3,34.23,34.29,117395.0
2021-08-05 09:55:00,34.29,34.34,34.28,34.33,131327.0,34.29,34.34,34.28,34.33,131327.0
2021-08-05 10:00:00,34.34,34.34,34.28,34.31,78809.0,34.34,34.34,34.28,34.31,78809.0
2021-08-05 10:05:00,34.31,34.34,34.3,34.32,60274.0,34.31,34.34,34.3,34.32,60274.0
2021-08-05 10:10:00,34.32,34.37,34.32,34.37,104676.0,34.32,34.37,34.32,34.37,104676.0
2021-08-05 10:15:00,34.37,34.38,34.33,34.34,75042.0,34.37,34.38,34.33,34.34,75042.0
2021-08-05 10:20:00,34.35,34.37,34.33,34.33,34532.0,34.35,34.37,34.33,34.33,34532.0
2021-08-05 10:25:00,34.33,34.35,34.32,34.34,33711.0,34.33,34.35,34.32,34.34,33711.0
2021-08-05 10:30:00,34.34,34.34,34.28,34.29,39123.0,34.34,34.34,34.28,34.29,39123.0
2021-08-05 10:35:00,34.29,34.32,34.29,34.31,88938.0,34.29,34.32,34.29,34.31,88938.0
2021-08-05 10:40:00,34.32,34.33,34.31,34.32,55697.0,34.32,34.33,34.31,34.32,55697.0
2021-08-05 10:45:00,34.31,34.34,34.28,34.33,212168.0,34.31,34.34,34.28,34.33,212168.0
2021-08-05 10:50:00,34.33,34.34,34.31,34.32,143625.0,34.33,34.34,34.31,34.32,143625.0
2021-08-05 10:55:00,34.31,34.33,34.3,34.32,148809.0,34.31,34.33,34.3,34.32,148809.0
2021-08-05 11:00:00,34.33,34.35,34.31,34.33,325448.0,34.33,34.35,34.31,34.33,325448.0
2021-08-05 11:05:00,34.33,34.34,34.32,34.33,143000.0,34.33,34.34,34.32,34.33,143000.0
2021-08-05 11:10:00,34.32,34.33,34.32,34.33,13084.0,34.32,34.33,34.32,34.33,13084.0
2021-08-05 11:15:00,34.32,34.33,34.29,34.32,396102.0,34.32,34.33,34.29,34.32,396102.0
2021-08-05 11:20:00,34.32,34.33,34.3,34.31,618270.0,34.32,34.33,34.3,34.31,618270.0
2021-08-05 11:25:00,34.31,34.34,34.3,34.33,220170.0,34.31,34.34,34.3,34.33,220170.0
2021-08-05 11:30:00,34.33,34.36,34.33,34.36,109107.0,34.33,34.36,34.33,34.36,109107.0
2021-08-05 11:35:00,34.36,34.36,34.33,34.33,164112.0,34.36,34.36,34.33,34.33,164112.0
2021-08-05 11:40:00,34.33,34.34,34.32,34.34,169723.0,34.33,34.34,34.32,34.34,169723.0
2021-08-05 11:45:00,34.34,34.34,34.32,34.34,49491.0,34.34,34.34,34.32,34.34,49491.0
2021-08-05 11:50:00,34.33,34.35,34.32,34.35,29742.0,34.33,34.35,34.32,34.35,29742.0
2021-08-05 11:55:00,34.34,34.36,34.33,34.35,130007.0,34.34,34.36,34.33,34.35,130007.0
2021-08-05 12:00:00,34.36,34.37,34.34,34.36,36347.0,34.36,34.37,34.34,34.36,36347.0
2021-08-05 12:05:00,34.36,34.37,34.35,34.36,84604.0,34.36,34.37,34.35,34.36,84604.0
2021-08-05 12:10:00,34.36,34.38,34.35,34.37,43897.0,34.36,34.38,34.35,34.37,43897.0
2021-08-05 12:15:00,34.37,34.38,34.36,34.36,141711.0,34.37,34.38,34.36,34.36,141711.0
2021-08-05 12:20:00,34.37,34.39,34.36,34.38,69234.0,34.37,34.39,34.36,34.38,69234.0
2021-08-05 12:25:00,34.38,34.39,34.38,34.39,79088.0,34.38,34.39,34.38,34.39,79088.0
2021-08-05 12:30:00,34.39,34.4,34.38,34.38,173857.0,34.39,34.4,34.38,34.38,173857.0
2021-08-05 12:35:00,34.38,34.38,34.37,34.37,17072.0,34.38,34.38,34.37,34.37,17072.0
2021-08-05 12:40:00,34.38,34.4,34.37,34.4,9731.0,34.38,34.4,34.37,34.4,9731.0
2021-08-05 12:45:00,34.4,34.41,34.39,34.41,155971.0,34.4,34.41,34.39,34.41,155971.0
2021-08-05 12:50:00,34.41,34.42,34.4,34.41,17600.0,34.41,34.42,34.4,34.41,17600.0
2021-08-05 12:55:00,34.42,34.43,34.4,34.41,143592.0,34.42,34.43,34.4,34.41,143592.0
2021-08-05 13:00:00,34.41,34.41,34.38,34.38,91849.0,34.41,34.41,34.38,34.38,91849.0
2021-08-05 13:05:00,34.39,34.4,34.38,34.39,35103.0,34.39,34.4,34.38,34.39,35103.0
2021-08-05 13:10:00,34.39,34.41,34.38,34.4,92711.0,34.39,34.41,34.38,34.4,92711.0
2021-08-05 13:15:00,34.41,34.41,34.39,34.4,50007.0,34.41,34.41,34.39,34.4,50007.0
2021-08-05 13:20:00,34.4,34.41,34.39,34.4,45566.0,34.4,34.41,34.39,34.4,45566.0
2021-08-05 13:25:00,34.4,34.41,34.39,34.39,197776.0,34.4,34.41,34.39,34.39,197776.0
2021-08-05 13:30:00,34.39,34.4,34.37,34.38,109029.0,34.39,34.4,34.37,34.38,109029.0
2021-08-05 13:35:00,34.38,34.38,34.36,34.37,13433.0,34.38,34.38,34.36,34.37,13433.0
2021-08-05 13:40:00,34.36,34.37,34.35,34.36,134947.0,34.36,34.37,34.35,34.36,134947.0
2021-08-05 13:45:00,34.36,34.37,34.35,34.36,89184.0,34.36,34.37,34.35,34.36,89184.0
2021-08-05 13:50:00,34.36,34.37,34.35,34.36,63471.0,34.36,34.37,34.35,34.36,63471.0
2021-08-05 13:55:00,34.37,34.37,34.35,34.36,162589.0,34.37,34.37,34.35,34.36,162589.0
2021-08-05 14:00:00,34.37,34.37,34.34,34.35,83409.0,34.37,34.37,34.34,34.35,83409.0
2021-08-05 14:05:00,34.34,34.35,34.34,34.35,97646.0,34.34,34.35,34.34,34.35,97646.0
2021-08-05 14:10:00,34.35,34.36,34.34,34.36,76105.0,34.35,34.36,34.34,34.36,76105.0
2021-08-05 14:15:00,34.36,34.37,34.35,34.35,226677.0,34.36,34.37,34.35,34.35,226677.0
2021-08-05 14:20:00,34.36,34.37,34.35,34.37,72728.0,34.36,34.37,34.35,34.37,72728.0
2021-08-05 14:25:00,34.37,34.37,34.36,34.36,22091.0,34.37,34.37,34.36,34.36,22091.0
2021-08-05 14:30:00,34.36,34.37,34.34,34.35,58359.0,34.36,34.37,34.34,34.35,58359.0
2021-08-05 14:35:00,34.35,34.35,34.34,34.35,46032.0,34.35,34.35,34.34,34.35,46032.0
2021-08-05 14:40:00,34.34,34.35,34.34,34.34,7572.0,34.34,34.35,34.34,34.34,7572.0
2021-08-05 14:45:00,34.34,34.35,34.34,34.34,4689.0,34.34,34.35,34.34,34.34,4689.0
2021-08-05 14:50:00,34.34,34.35,34.33,34.34,153689.0,34.34,34.35,34.33,34.34,153689.0
2021-08-05 14:55:00,34.34,34.35,34.33,34.34,26929.0,34.34,34.35,34.33,34.34,26929.0
2021-08-05 15:00:00,34.35,34.35,34.33,34.34,53084.0,34.35,34.35,34.33,34.34,53084.0
2021-08-05 15:05:00,34.34,34.35,34.33,34.34,90694.0,34.34,34.35,34.33,34.34,90694.0
2021-08-05 15:10:00,34.34,34.36,34.33,34.36,413207.0,34.34,34.36,34.33,34.36,413207.0
2021-08-05 15:15:00,34.35,34.36,34.34,34.36,128194.0,34.35,34.36,34.34,34.36,128194.0
2021-08-05 15:20:00,34.36,34.37,34.35,34.36,45053.0,34.36,34.37,34.35,34.36,45053.0
2021-08-05 15:25:00,34.36,34.37,34.36,34.37,7491.0,34.36,34.37,34.36,34.37,7491.0
2021-08-05 15:30:00,34.36,34.37,34.36,34.37,104823.0,34.36,34.37,34.36,34.37,104823.0
2021-08-05 15:35:00,34.37,34.38,34.36,34.38,113551.0,34.37,34.38,34.36,34.38,113551.0
2021-08-05 15:40:00,34.37,34.38,34.37,34.38,19488.0,34.37,34.38,34.37,34.38,19488.0
2021-08-05 15:45:00,34.38,34.38,34.37,34.38,12774.0,34.38,34.38,34.37,34.38,12774.0
2021-08-05 15:50:00,34.38,34.38,34.36,34.37,25938.0,34.38,34.38,34.36,34.37,25938.0
2021-08-05 15:55:00,34.37,34.37,34.35,34.36,141267.0,34.37,34.37,34.35,34.36,141267.0
2021-08-06 09:30:00,33.75,33.76,33.66,33.76,798555.0,33.75,33.76,33.66,33.76,798555.0
2021-08-06 09:35:00,33.76,33.76,33.71,33.73,311653.0,33.76,33.76,33.71,33.73,311653.0
2021-08-06 09:40:00,33.72,33.72,33.68,33.69,446708.0,33.72,33.72,33.68,33.69,446708.0
2021-08-06 09:45:00,33.69,33.69,33.58,33.6,851224.0,33.69,33.69,33.58,33.6,851224.0
2021-08-06 09:50:00,33.6,33.63,33.58,33.59,214424.0,33.6,33.63,33.58,33.59,214424.0
2021-08-06 09:55:00,33.6,33.61,33.57,33.58,163806.0,33.6,33.61,33.57,33.58,163806.0
2021-08-06 10:00:00,33.58,33.6,33.57,33.58,206827.0,33.58,33.6,33.57,33.58,206827.0
2021-08-06 10:05:00,33.58,33.63,33.58,33.63,84386.0,33.58,33.63,33.58,33.63,84386.0
2021-08-06 10:10:00,33.63,33.67,33.63,33.64,125989.0,33.63,33.67,33.63,33.64,125989.0
2021-08-06 10:15:00,33.63,33.64,33.59,33.6,194248.0,33.63,33.64,33.59,33.6,194248.0
2021-08-06 10:20:00,33.61,33.61,33.59,33.61,42210.0,33.61,33.61,33.59,33.61,42210.0
2021-08-06 10:25:00,33.61,33.63,33.6,33.62,120394.0,33.61,33.63,33.6,33.62,120394.0
2021-08-06 10:30:00,33.61,33.61,33.58,33.6,137316.0,33.61,33.61,33.58,33.6,137316.0
2021-08-06 10:35:00,33.59,33.6,33.56,33.56,206077.0,33.59,33.6,33.56,33.56,206077.0
2021-08-06 10:40:00,33.56,33.61,33.56,33.61,108014.0,33.56,33.61,33.56,33.61,108014.0
2021-08-06 10:45:00,33.6,33.61,33.58,33.59,133181.0,33.6,33.61,33.58,33.59,133181.0
2021-08-06 10:50:00,33.59,33.6,33.58,33.59,65030.0,33.59,33.6,33.58,33.59,65030.0
2021-08-06 10:55:00,33.59,33.59,33.52,33.52,167740.0,33.59,33.59,33.52,33.52,167740.0
2021-08-06 11:00:00,33.52,33.56,33.48,33.55,199266.0,33.52,33.56,33.48,33.55,199266.0
2021-08-06 11:05:00,33.55,33.6,33.54,33.59,81915.0,33.55,33.6,33.54,33.59,81915.0
2021-08-06 11:10:00,33.59,33.6,33.57,33.59,43388.0,33.59,33.6,33.57,33.59,43388.0
2021-08-06 11:15:00,33.59,33.6,33.56,33.59,81669.0,33.59,33.6,33.56,33.59,81669.0
2021-08-06 11:20:00,33.58,33.59,33.53,33.54,73220.0,33.58,33.59,33.53,33.54,73220.0
2021-08-06 11:25:00,33.53,33.54,33.51,33.51,76765.0,33.53,33.54,33.51,33.51,76765.0
2021-08-06 11:30:00,33.52,33.55,33.51,33.55,63512.0,33.52,33.55,33.51,33.55,63512.0
2021-08-06 11:35:00,33.54,33.56,33.53,33.55,35420.0,33.54,33.56,33.53,33.55,35420.0
2021-08-06 11:40:00,33.55,33.58,33.54,33.55,86800.0,33.55,33.58,33.54,33.55,86800.0
2021-08-06 11:45:00,33.55,33.57,33.53,33.56,100414.0,33.55,33.57,33.53,33.56,100414.0
2021-08-06 11:50:00,33.55,33.56,33.54,33.54,78452.0,33.55,33.56,33.54,33.54,78452.0
2021-08-06 11:55:00,33.55,33.56,33.54,33.54,49955.0,33.55,33.56,33.54,33.54,49955.0
2021-08-06 12:00:00,33.55,33.55,33.52,33.54,75931.0,33.55,33.55,33.52,33.54,75931.0
2021-08-06 12:05:00,33.54,33.55,33.53,33.54,27106.0,33.54,33.55,33.53,33.54,27106.0
2021-08-06 12:10:00,33.54,33.56,33.53,33.54,40696.0,33.54,33.56,33.53,33.54,40696.0
2021-08-06 12:15:00,33.54,33.55,33.52,33.52,54990.0,33.54,33.55,33.52,33.52,54990.0
2021-08-06 12:20:00,33.52,33.55,33.52,33.53,38438.0,33.52,33.55,33.52,33.53,38438.0
2021-08-06 12:25:00,33.54,33.55,33.53,33.54,69259.0,33.54,33.55,33.53,33.54,69259.0
2021-08-06 12:30:00,33.54,33.54,33.51,33.52,97648.0,33.54,33.54,33.51,33.52,97648.0
2021-08-06 12:35:00,33.52,33.52,33.51,33.52,12402.0,33.52,33.52,33.51,33.52,12402.0
2021-08-06 12:40:00,33.51,33.51,33.48,33.51,56024.0,33.51,33.51,33.48,33.51,56024.0
2021-08-06 12:45:00,33.51,33.52,33.5,33.5,53303.0,33.51,33.52,33.5,33.5,53303.0
2021-08-06 12:50:00,33.51,33.51,33.49,33.5,27747.0,33.51,33.51,33.49,33.5,27747.0
2021-08-06 12:55:00,33.49,33.51,33.48,33.49,60357.0,33.49,33.51,33.48,33.49,60357.0
2021-08-06 13:00:00,33.5,33.53,33.49,33.52,112251.0,33.5,33.53,33.49,33.52,112251.0
2021-08-06 13:05:00,33.52,33.54,33.51,33.53,52059.0,33.52,33.54,33.51,33.53,52059.0
2021-08-06 13:10:00,33.54,33.55,33.52,33.55,93190.0,33.54,33.55,33.52,33.55,93190.0
2021-08-06 13:15:00,33.55,33.56,33.55,33.56,181498.0,33.55,33.56,33.55,33.56,181498.0
2021-08-06 13:20:00,33.55,33.57,33.55,33.56,58647.0,33.55,33.57,33.55,33.56,58647.0
2021-08-06 13:25:00,33.56,33.57,33.54,33.55,183375.0,33.56,33.57,33.54,33.55,183375.0
2021-08-06 13:30:00,33.56,33.56,33.54,33.56,30975.0,33.56,33.56,33.54,33.56,30975.0
2021-08-06 13:35:00,33.56,33.6,33.56,33.59,219907.0,33.56,33.6,33.56,33.59,219907.0
2021-08-06 13:40:00,33.59,33.6,33.59,33.59,121720.0,33.59,33.6,33.59,33.59,121720.0
2021-08-06 13:45:00,33.59,33.6,33.58,33.59,69123.0,33.59,33.6,33.58,33.59,69123.0
2021-08-06 13:50:00,33.58,33.6,33.58,33.58,268146.0,33.58,33.6,33.58,33.58,268146.0
2021-08-06 13:55:00,33.59,33.6,33.58,33.58,162568.0,33.59,33.6,33.58,33.58,162568.0
2021-08-06 14:00:00,33.59,33.61,33.58,33.61,118426.0,33.59,33.61,33.58,33.61,118426.0
2021-08-06 14:05:00,33.61,33.62,33.6,33.62,59908.0,33.61,33.62,33.6,33.62,59908.0
2021-08-06 14:10:00,33.62,33.62,33.59,33.59,144584.0,33.62,33.62,33.59,33.59,144584.0
2021-08-06 14:15:00,33.6,33.61,33.59,33.59,66497.0,33.6,33.61,33.59,33.59,66497.0
2021-08-06 14:20:00,33.6,33.6,33.58,33.59,11098.0,33.6,33.6,33.58,33.59,11098.0
2021-08-06 14:25:00,33.59,33.59,33.57,33.58,78061.0,33.59,33.59,33.57,33.58,78061.0
2021-08-06 14:30:00,33.58,33.6,33.57,33.59,114249.0,33.58,33.6,33.57,33.59,114249.0
2021-08-06 14:35:00,33.59,33.6,33.58,33.58,126198.0,33.59,33.6,33.58,33.58,126198.0
2021-08-06 14:40:00,33.59,33.59,33.58,33.58,10662.0,33.59,33.59,33.58,33.58,10662.0
2021-08-06 14:45:00,33.59,33.59,33.57,33.58,31925.0,33.59,33.59,33.57,33.58,31925.0
2021-08-06 14:50:00,33.57,33.58,33.56,33.58,135389.0,33.57,33.58,33.56,33.58,135389.0
2021-08-06 14:55:00,33.57,33.59,33.56,33.58,325337.0,33.57,33.59,33.56,33.58,325337.0
2021-08-06 15:00:00,33.57,33.58,33.57,33.58,114904.0,33.57,33.58,33.57,33.58,114904.0
2021-08-06 15:05:00,33.58,33.59,33.57,33.58,90733.0,33.58,33.59,33.57,33.58,90733.0
2021-08-06 15:10:00,33.58,33.59,33.58,33.58,11512.0,33.58,33.59,33.58,33.58,11512.0
2021-08-06 15:15:00,33.59,33.59,33.58,33.59,14351.0,33.59,33.59,33.58,33.59,14351.0
2021-08-06 15:20:00,33.58,33.59,33.57,33.59,61035.0,33.58,33.59,33.57,33.59,61035.0
2021-08-06 15:25:00,33.58,33.59,33.57,33.58,41929.0,33.58,33.59,33.57,33.58,41929.0
2021-08-06 15:30:00,33.58,33.58,33.55,33.55,252087.0,33.58,33.58,33.55,33.55,252087.0
2021-08-06 15:35:00,33.55,33.56,33.54,33.55,159969.0,33.55,33.56,33.54,33.55,159969.0
2021-08-06 15:40:00,33.55,33.55,33.52,33.53,99958.0,33.55,33.55,33.52,33.53,99958.0
2021-08-06 15:45:00,33.52,33.53,33.51,33.52,105771.0,33.52,33.53,33.51,33.52,105771.0
2021-08-06 15:50:00,33.52,33.53,33.52,33.52,102686.0,33.52,33.53,33.52,33.52,102686.0
2021-08-06 15:55:00,33.52,33.53,33.5,33.51,138524.0,33.52,33.53,33.5,33.51,138524.0
2021-08-09 09:30:00,33.17,33.23,33.14,33.17,208476.0,33.17,33.23,33.14,33.17,208476.0
2021-08-09 09:35:00,33.18,33.22,33.11,33.19,309824.0,33.18,33.22,33.11,33.19,309824.0
2021-08-09 09:40:00,33.19,33.2,33.13,33.15,86930.0,33.19,33.2,33.13,33.15,86930.0
2021-08-09 09:45:00,33.15,33.19,33.12,33.13,144820.0,33.15,33.19,33.12,33.13,144820.0
2021-08-09 09:50:00,33.13,33.14,33.1,33.13,63652.0,33.13,33.14,33.1,33.13,63652.0
2021-08-09 09:55:00,33.12,33.13,33.1,33.1,129093.0,33.12,33.13,33.1,33.1,129093.0
2021-08-09 10:00:00,33.09,33.14,33.04,33.06,212982.0,33.09,33.14,33.04,33.06,212982.0
2021-08-09 10:05:00,33.06,33.1,33.04,33.04,438421.0,33.06,33.1,33.04,33.04,438421.0
2021-08-09 10:10:00,33.05,33.14,33.04,33.07,263026.0,33.05,33.14,33.04,33.07,263026.0
2021-08-09 10:15:00,33.06,33.12,33.05,33.08,176472.0,33.06,33.12,33.05,33.08,176472.0
2021-08-09 10:20:00,33.08,33.12,33.07,33.12,130219.0,33.08,33.12,33.07,33.12,130219.0
2021-08-09 10:25:00,33.13,33.15,33.12,33.13,32124.0,33.13,33.15,33.12,33.13,32124.0
2021-08-09 10:30:00,33.14,33.15,33.09,33.11,112797.0,33.14,33.15,33.09,33.11,112797.0
2021-08-09 10:35:00,33.09,33.1,33.06,33.07,67984.0,33.09,33.1,33.06,33.07,67984.0
2021-08-09 10:40:00,33.06,33.07,33.02,33.05,80254.0,33.06,33.07,33.02,33.05,80254.0
2021-08-09 10:45:00,33.05,33.07,33.03,33.03,225647.0,33.05,33.07,33.03,33.03,225647.0
2021-08-09 10:50:00,33.03,33.04,33.0,33.01,492186.0,33.03,33.04,33.0,33.01,492186.0
2021-08-09 10:55:00,33.01,33.01,32.93,32.93,138241.0,33.01,33.01,32.93,32.93,138241.0
2021-08-09 11:00:00,32.94,32.95,32.87,32.89,1075514.0,32.94,32.95,32.87,32.89,1075514.0
2021-08-09 11:05:00,32.89,32.92,32.86,32.89,123229.0,32.89,32.92,32.86,32.89,123229.0
2021-08-09 11:10:00,32.89,32.93,32.88,32.91,166496.0,32.89,32.93,32.88,32.91,166496.0
2021-08-09 11:15:00,32.91,32.98,32.91,32.97,75936.0,32.91,32.98,32.91,32.97,75936.0
2021-08-09 11:20:00,32.96,32.98,32.94,32.94,117363.0,32.96,32.98,32.94,32.94,117363.0
2021-08-09 11:25:00,32.94,32.98,32.93,32.96,160307.0,32.94,32.98,32.93,32.96,160307.0
2021-08-09 11:30:00,32.96,32.97,32.91,32.92,156105.0,32.96,32.97,32.91,32.92,156105.0
2021-08-09 11:35:00,32.91,32.92,32.88,32.88,70667.0,32.91,32.92,32.88,32.88,70667.0
2021-08-09 11:40:00,32.89,32.93,32.89,32.93,132179.0,32.89,32.93,32.89,32.93,132179.0
2021-08-09 11:45:00,32.92,32.94,32.91,32.92,28975.0,32.92,32.94,32.91,32.92,28975.0
2021-08-09 11:50:00,32.93,32.93,32.91,32.92,58306.0,32.93,32.93,32.91,32.92,58306.0
2021-08-09 11:55:00,32.91,32.93,32.9,32.9,38699.0,32.91,32.93,32.9,32.9,38699.0
2021-08-09 12:00:00,32.9,32.91,32.86,32.87,42011.0,32.9,32.91,32.86,32.87,42011.0
2021-08-09 12:05:00,32.87,32.9,32.86,32.89,80011.0,32.87,32.9,32.86,32.89,80011.0
2021-08-09 12:10:00,32.9,32.9,32.87,32.87,30426.0,32.9,32.9,32.87,32.87,30426.0
2021-08-09 12:15:00,32.87,32.89,32.86,32.88,57337.0,32.87,32.89,32.86,32.88,57337.0
2021-08-09 12:20:00,32.86,32.88,32.85,32.86,34682.0,32.86,32.88,32.85,32.86,34682.0
2021-08-09 12:25:00,32.86,32.86,32.84,32.86,87797.0,32.86,32.86,32.84,32.86,87797.0
2021-08-09 12:30:00,32.85,32.87,32.81,32.86,38719.0,32.85,32.87,32.81,32.86,38719.0
2021-08-09 12:35:00,32.87,32.88,32.84,32.87,52613.0,32.87,32.88,32.84,32.87,52613.0
2021-08-09 12:40:00,32.87,32.87,32.84,32.87,25881.0,32.87,32.87,32.84,32.87,25881.0
2021-08-09 12:45:00,32.86,32.87,32.85,32.87,32871.0,32.86,32.87,32.85,32.87,32871.0
2021-08-09 12:50:00,32.87,32.87,32.84,32.86,32861.0,32.87,32.87,32.84,32.86,32861.0
2021-08-09 12:55:00,32.86,32.87,32.85,32.87,137761.0,32.86,32.87,32.85,32.87,137761.0
2021-08-09 13:00:00,32.87,32.88,32.84,32.84,10613.0,32.87,32.88,32.84,32.84,10613.0
2021-08-09 13:05:00,32.84,32.87,32.84,32.86,57670.0,32.84,32.87,32.84,32.86,57670.0
2021-08-09 13:10:00,32.84,32.88,32.84,32.87,444625.0,32.84,32.88,32.84,32.87,444625.0
2021-08-09 13:15:00,32.87,32.87,32.85,32.86,132155.0,32.87,32.87,32.85,32.86,132155.0
2021-08-09 13:20:00,32.86,32.88,32.84,32.85,390147.0,32.86,32.88,32.84,32.85,390147.0
2021-08-09 13:25:00,32.85,32.87,32.83,32.84,95418.0,32.85,32.87,32.83,32.84,95418.0
2021-08-09 13:30:00,32.84,32.87,32.83,32.87,87741.0,32.84,32.87,32.83,32.87,87741.0
2021-08-09 13:35:00,32.87,32.87,32.85,32.87,49978.0,32.87,32.87,32.85,32.87,49978.0
2021-08-09 13:40:00,32.87,32.9,32.86,32.89,330447.0,32.87,32.9,32.86,32.89,330447.0
2021-08-09 13:45:00,32.9,32.92,32.89,32.91,25512.0,32.9,32.92,32.89,32.91,25512.0
2021-08-09 13:50:00,32.92,32.93,32.91,32.93,41620.0,32.92,32.93,32.91,32.93,41620.0
2021-08-09 13:55:00,32.92,32.93,32.92,32.93,46108.0,32.92,32.93,32.92,32.93,46108.0
2021-08-09 14:00:00,32.94,32.95,32.93,32.93,52357.0,32.94,32.95,32.93,32.93,52357.0
2021-08-09 14:05:00,32.94,32.95,32.92,32.93,173005.0,32.94,32.95,32.92,32.93,173005.0
2021-08-09 14:10:00,32.92,32.95,32.92,32.94,16624.0,32.92,32.95,32.92,32.94,16624.0
2021-08-09 14:15:00,32.95,32.96,32.93,32.95,15212.0,32.95,32.96,32.93,32.95,15212.0
2021-08-09 14:20:00,32.95,32.96,32.94,32.95,72551.0,32.95,32.96,32.94,32.95,72551.0
2021-08-09 14:25:00,32.95,32.96,32.94,32.95,79572.0,32.95,32.96,32.94,32.95,79572.0
2021-08-09 14:30:00,32.94,32.97,32.94,32.97,136993.0,32.94,32.97,32.94,32.97,136993.0
2021-08-09 14:35:00,32.97,32.97,32.94,32.94,33915.0,32.97,32.97,32.94,32.94,33915.0
2021-08-09 14:40:00,32.94,32.95,32.92,32.92,84353.0,32.94,32.95,32.92,32.92,84353.0
2021-08-09 14:45:00,32.92,32.92,32.9,32.91,65781.0,32.92,32.92,32.9,32.91,65781.0
2021-08-09 14:50:00,32.91,32.92,32.9,32.9,49845.0,32.91,32.92,32.9,32.9,49845.0
2021-08-09 14:55:00,32.91,32.91,32.9,32.91,14809.0,32.91,32.91,32.9,32.91,14809.0
2021-08-09 15:00:00,32.91,32.93,32.9,32.91,67928.0,32.91,32.93,32.9,32.91,67928.0
2021-08-09 15:05:00,32.91,32.95,32.9,32.95,73913.0,32.91,32.95,32.9,32.95,73913.0
2021-08-09 15:10:00,32.95,32.95,32.94,32.95,80248.0,32.95,32.95,32.94,32.95,80248.0
2021-08-09 15:15:00,32.94,32.95,32.92,32.93,65892.0,32.94,32.95,32.92,32.93,65892.0
2021-08-09 15:20:00,32.93,32.94,32.92,32.93,227888.0,32.93,32.94,32.92,32.93,227888.0
2021-08-09 15:25:00,32.94,32.94,32.92,32.93,449776.0,32.94,32.94,32.92,32.93,449776.0
2021-08-09 15:30:00,32.92,32.93,32.9,32.91,116899.0,32.92,32.93,32.9,32.91,116899.0
2021-08-09 15:35:00,32.91,32.94,32.91,32.92,128441.0,32.91,32.94,32.91,32.92,128441.0
2021-08-09 15:40:00,32.93,32.93,32.92,32.93,38225.0,32.93,32.93,32.92,32.93,38225.0
2021-08-09 15:45:00,32.92,32.95,32.92,32.94,98022.0,32.92,32.95,32.92,32.94,98022.0
2021-08-09 15:50:00,32.95,32.95,32.93,32.93,165988.0,32.95,32.95,32.93,32.93,165988.0
2021-08-09 15:55:00,32.94,32.95,32.9,32.9,206309.0,32.94,32.95,32.9,32.9,206309.0
2021-08-10 09:30:00,32.85,32.89,32.83,32.87,213933.0,32.85,32.89,32.83,32.87,213933.0
2021-08-10 09:35:00,32.87,32.87,32.78,32.78,275857.0,32.87,32.87,32.78,32.78,275857.0
2021-08-10 09:40:00,32.77,32.85,32.76,32.84,168397.0,32.77,32.85,32.76,32.84,168397.0
2021-08-10 09:45:00,32.84,32.84,32.77,32.77,111776.0,32.84,32.84,32.77,32.77,111776.0
2021-08-10 09:50:00,32.78,32.83,32.78,32.8,41377.0,32.78,32.83,32.78,32.8,41377.0
2021-08-10 09:55:00,32.8,32.82,32.77,32.78,39470.0,32.8,32.82,32.77,32.78,39470.0
2021-08-10 10:00:00,32.78,32.81,32.75,32.76,45058.0,32.78,32.81,32.75,32.76,45058.0
2021-08-10 10:05:00,32.76,32.79,32.75,32.78,109049.0,32.76,32.79,32.75,32.78,109049.0
2021-08-10 10:10:00,32.78,32.78,32.7,32.72,98084.0,32.78,32.78,32.7,32.72,98084.0
2021-08-10 10:15:00,32.71,32.76,32.71,32.74,134562.0,32.71,32.76,32.71,32.74,134562.0
2021-08-10 10:20:00,32.75,32.82,32.75,32.81,67547.0,32.75,32.82,32.75,32.81,67547.0
2021-08-10 10:25:00,32.81,32.84,32.81,32.81,31027.0,32.81,32.84,32.81,32.81,31027.0
2021-08-10 10:30:00,32.82,32.85,32.81,32.81,46952.0,32.82,32.85,32.81,32.81,46952.0
2021-08-10 10:35:00,32.81,32.85,32.81,32.83,89083.0,32.81,32.85,32.81,32.83,89083.0
2021-08-10 10:40:00,32.83,32.87,32.82,32.87,69083.0,32.83,32.87,32.82,32.87,69083.0
2021-08-10 10:45:00,32.87,32.88,32.84,32.84,54263.0,32.87,32.88,32.84,32.84,54263.0
2021-08-10 10:50:00,32.84,32.88,32.84,32.86,22762.0,32.84,32.88,32.84,32.86,22762.0
2021-08-10 10:55:00,32.86,32.87,32.84,32.86,78585.0,32.86,32.87,32.84,32.86,78585.0
2021-08-10 11:00:00,32.87,32.91,32.85,32.89,43895.0,32.87,32.91,32.85,32.89,43895.0
2021-08-10 11:05:00,32.9,32.91,32.88,32.88,17966.0,32.9,32.91,32.88,32.88,17966.0
2021-08-10 11:10:00,32.88,32.89,32.87,32.89,47419.0,32.88,32.89,32.87,32.89,47419.0
2021-08-10 11:15:00,32.9,32.91,32.88,32.89,18426.0,32.9,32.91,32.88,32.89,18426.0
2021-08-10 11:20:00,32.9,32.91,32.88,32.89,52045.0,32.9,32.91,32.88,32.89,52045.0
2021-08-10 11:25:00,32.89,32.9,32.87,32.89,18798.0,32.89,32.9,32.87,32.89,18798.0
2021-08-10 11:30:00,32.89,32.89,32.86,32.87,17210.0,32.89,32.89,32.86,32.87,17210.0
2021-08-10 11:35:00,32.87,32.92,32.86,32.91,33719.0,32.87,32.92,32.86,32.91,33719.0
2021-08-10 11:40:00,32.91,32.96,32.91,32.96,65305.0,32.91,32.96,32.91,32.96,65305.0
2021-08-10 11:45:00,32.95,32.97,32.94,32.97,10276.0,32.95,32.97,32.94,32.97,10276.0
2021-08-10 11:50:00,32.97,32.98,32.96,32.98,35001.0,32.97,32.98,32.96,32.98,35001.0
2021-08-10 11:55:00,32.98,32.99,32.96,32.97,62923.0,32.98,32.99,32.96,32.97,62923.0
2021-08-10 12:00:00,32.97,32.97,32.93,32.93,44792.0,32.97,32.97,32.93,32.93,44792.0
2021-08-10 12:05:00,32.94,32.94,32.92,32.94,35807.0,32.94,32.94,32.92,32.94,35807.0
2021-08-10 12:10:00,32.94,32.95,32.92,32.95,45248.0,32.94,32.95,32.92,32.95,45248.0
2021-08-10 12:15:00,32.95,32.97,32.94,32.97,20115.0,32.95,32.97,32.94,32.97,20115.0
2021-08-10 12:20:00,32.98,32.98,32.96,32.98,50350.0,32.98,32.98,32.96,32.98,50350.0
2021-08-10 12:25:00,32.98,32.98,32.97,32.98,47380.0,32.98,32.98,32.97,32.98,47380.0
2021-08-10 12:30:00,32.98,32.98,32.94,32.94,173904.0,32.98,32.98,32.94,32.94,173904.0
2021-08-10 12:35:00,32.95,32.95,32.94,32.94,10809.0,32.95,32.95,32.94,32.94,10809.0
2021-08-10 12:40:00,32.94,32.95,32.92,32.93,34968.0,32.94,32.95,32.92,32.93,34968.0
2021-08-10 12:45:00,32.93,32.93,32.92,32.92,26490.0,32.93,32.93,32.92,32.92,26490.0
2021-08-10 12:50:00,32.93,32.94,32.92,32.93,8674.0,32.93,32.94,32.92,32.93,8674.0
2021-08-10 12:55:00,32.93,32.94,32.92,32.93,24056.0,32.93,32.94,32.92,32.93,24056.0
2021-08-10 13:00:00,32.92,32.94,32.92,32.93,15227.0,32.92,32.94,32.92,32.93,15227.0
2021-08-10 13:05:00,32.93,32.95,32.93,32.95,17965.0,32.93,32.95,32.93,32.95,17965.0
2021-08-10 13:10:00,32.95,32.96,32.94,32.95,41306.0,32.95,32.96,32.94,32.95,41306.0
2021-08-10 13:15:00,32.95,32.96,32.93,32.95,222466.0,32.95,32.96,32.93,32.95,222466.0
2021-08-10 13:20:00,32.95,32.96,32.94,32.95,191940.0,32.95,32.96,32.94,32.95,191940.0
2021-08-10 13:25:00,32.96,32.98,32.94,32.94,90239.0,32.96,32.98,32.94,32.94,90239.0
2021-08-10 13:30:00,32.94,32.96,32.94,32.95,40011.0,32.94,32.96,32.94,32.95,40011.0
2021-08-10 13:35:00,32.95,32.96,32.94,32.94,76302.0,32.95,32.96,32.94,32.94,76302.0
2021-08-10 13:40:00,32.95,32.97,32.95,32.97,62591.0,32.95,32.97,32.95,32.97,62591.0
2021-08-10 13:45:00,32.96,32.97,32.96,32.97,57293.0,32.96,32.97,32.96,32.97,57293.0
2021-08-10 13:50:00,32.97,32.98,32.96,32.97,176856.0,32.97,32.98,32.96,32.97,176856.0
2021-08-10 13:55:00,32.96,32.97,32.95,32.96,36173.0,32.96,32.97,32.95,32.96,36173.0
2021-08-10 14:00:00,32.95,32.98,32.95,32.97,131185.0,32.95,32.98,32.95,32.97,131185.0
2021-08-10 14:05:00,32.97,32.97,32.95,32.97,96134.0,32.97,32.97,32.95,32.97,96134.0
2021-08-10 14:10:00,32.97,32.97,32.95,32.96,152726.0,32.97,32.97,32.95,32.96,152726.0
2021-08-10 14:15:00,32.95,32.96,32.94,32.95,42501.0,32.95,32.96,32.94,32.95,42501.0
2021-08-10 14:20:00,32.95,32.95,32.94,32.94,96290.0,32.95,32.95,32.94,32.94,96290.0
2021-08-10 14:25:00,32.95,32.95,32.93,32.95,82480.0,32.95,32.95,32.93,32.95,82480.0
2021-08-10 14:30:00,32.94,32.95,32.93,32.95,333845.0,32.94,32.95,32.93,32.95,333845.0
2021-08-10 14:35:00,32.95,32.95,32.94,32.94,62325.0,32.95,32.95,32.94,32.94,62325.0
2021-08-10 14:40:00,32.95,32.95,32.93,32.94,15645.0,32.95,32.95,32.93,32.94,15645.0
2021-08-10 14:45:00,32.94,32.94,32.93,32.94,56895.0,32.94,32.94,32.93,32.94,56895.0
2021-08-10 14:50:00,32.94,32.94,32.93,32.94,16675.0,32.94,32.94,32.93,32.94,16675.0
2021-08-10 14:55:00,32.94,32.94,32.93,32.94,108884.0,32.94,32.94,32.93,32.94,108884.0
2021-08-10 15:00:00,32.94,32.94,32.93,32.94,27606.0,32.94,32.94,32.93,32.94,27606.0
2021-08-10 15:05:00,32.93,32.93,32.92,32.93,24024.0,32.93,32.93,32.92,32.93,24024.0
2021-08-10 15:10:00,32.93,32.93,32.92,32.93,73605.0,32.93,32.93,32.92,32.93,73605.0
2021-08-10 15:15:00,32.93,32.94,32.92,32.93,95186.0,32.93,32.94,32.92,32.93,95186.0
2021-08-10 15:20:00,32.93,32.94,32.92,32.94,87244.0,32.93,32.94,32.92,32.94,87244.0
2021-08-10 15:25:00,32.93,32.94,32.92,32.93,191535.0,32.93,32.94,32.92,32.93,191535.0
2021-08-10 15:30:00,32.93,32.93,32.91,32.91,243851.0,32.93,32.93,32.91,32.91,243851.0
2021-08-10 15:35:00,32.92,32.92,32.91,32.91,26737.0,32.92,32.92,32.91,32.91,26737.0
2021-08-10 15:40:00,32.91,32.92,32.91,32.92,41946.0,32.91,32.92,32.91,32.92,41946.0
2021-08-10 15:45:00,32.91,32.92,32.9,32.91,41485.0,32.91,32.92,32.9,32.91,41485.0
2021-08-10 15:50:00,32.91,32.91,32.9,32.91,131539.0,32.91,32.91,32.9,32.91,131539.0
2021-08-10 15:55:00,32.91,32.93,32.9,32.93,227123.0,32.91,32.93,32.9,32.93,227123.0
2021-08-11 09:30:00,33.19,33.25,33.18,33.23,218561.0,33.19,33.25,33.18,33.23,218561.0
2021-08-11 09:35:00,33.22,33.24,33.2,33.22,44664.0,33.22,33.24,33.2,33.22,44664.0
2021-08-11 09:40:00,33.21,33.24,33.11,33.16,379102.0,33.21,33.24,33.11,33.16,379102.0
2021-08-11 09:45:00,33.16,33.16,33.1,33.11,378279.0,33.16,33.16,33.1,33.11,378279.0
2021-08-11 09:50:00,33.11,33.15,33.1,33.14,280205.0,33.11,33.15,33.1,33.14,280205.0
2021-08-11 09:55:00,33.13,33.14,33.11,33.12,129142.0,33.13,33.14,33.11,33.12,129142.0
2021-08-11 10:00:00,33.13,33.19,33.12,33.18,93916.0,33.13,33.19,33.12,33.18,93916.0
2021-08-11 10:05:00,33.18,33.2,33.17,33.19,104335.0,33.18,33.2,33.17,33.19,104335.0
2021-08-11 10:10:00,33.19,33.2,33.16,33.17,41733.0,33.19,33.2,33.16,33.17,41733.0
2021-08-11 10:15:00,33.18,33.21,33.17,33.2,90075.0,33.18,33.21,33.17,33.2,90075.0
2021-08-11 10:20:00,33.2,33.21,33.16,33.19,109785.0,33.2,33.21,33.16,33.19,109785.0
2021-08-11 10:25:00,33.19,33.2,33.17,33.18,46614.0,33.19,33.2,33.17,33.18,46614.0
2021-08-11 10:30:00,33.19,33.19,33.16,33.18,29599.0,33.19,33.19,33.16,33.18,29599.0
2021-08-11 10:35:00,33.18,33.2,33.18,33.19,15426.0,33.18,33.2,33.18,33.19,15426.0
2021-08-11 10:40:00,33.2,33.22,33.19,33.19,97546.0,33.2,33.22,33.19,33.19,97546.0
2021-08-11 10:45:00,33.2,33.23,33.19,33.22,56019.0,33.2,33.23,33.19,33.22,56019.0
2021-08-11 10:50:00,33.23,33.24,33.22,33.23,71348.0,33.23,33.24,33.22,33.23,71348.0
2021-08-11 10:55:00,33.23,33.24,33.22,33.24,21367.0,33.23,33.24,33.22,33.24,21367.0
2021-08-11 11:00:00,33.24,33.27,33.24,33.26,30131.0,33.24,33.27,33.24,33.26,30131.0
2021-08-11 11:05:00,33.25,33.3,33.25,33.29,87358.0,33.25,33.3,33.25,33.29,87358.0
2021-08-11 11:10:00,33.29,33.32,33.28,33.31,361541.0,33.29,33.32,33.28,33.31,361541.0
2021-08-11 11:15:00,33.31,33.31,33.27,33.28,163330.0,33.31,33.31,33.27,33.28,163330.0
2021-08-11 11:20:00,33.28,33.3,33.27,33.29,45843.0,33.28,33.3,33.27,33.29,45843.0
2021-08-11 11:25:00,33.29,33.31,33.28,33.31,69999.0,33.29,33.31,33.28,33.31,69999.0
2021-08-11 11:30:00,33.3,33.32,33.29,33.32,92032.0,33.3,33.32,33.29,33.32,92032.0
2021-08-11 11:35:00,33.32,33.32,33.29,33.3,27077.0,33.32,33.32,33.29,33.3,27077.0
2021-08-11 11:40:00,33.31,33.32,33.3,33.31,26139.0,33.31,33.32,33.3,33.31,26139.0
2021-08-11 11:45:00,33.32,33.33,33.31,33.33,20266.0,33.32,33.33,33.31,33.33,20266.0
2021-08-11 11:50:00,33.33,33.35,33.32,33.35,55280.0,33.33,33.35,33.32,33.35,55280.0
2021-08-11 11:55:00,33.36,33.36,33.34,33.34,7559.0,33.36,33.36,33.34,33.34,7559.0
2021-08-11 12:00:00,33.34,33.35,33.31,33.31,66274.0,33.34,33.35,33.31,33.31,66274.0
2021-08-11 12:05:00,33.31,33.32,33.28,33.28,28181.0,33.31,33.32,33.28,33.28,28181.0
2021-08-11 12:10:00,33.28,33.29,33.27,33.29,49282.0,33.28,33.29,33.27,33.29,49282.0
2021-08-11 12:15:00,33.28,33.3,33.27,33.3,23172.0,33.28,33.3,33.27,33.3,23172.0
2021-08-11 12:20:00,33.29,33.3,33.28,33.29,59159.0,33.29,33.3,33.28,33.29,59159.0
2021-08-11 12:25:00,33.29,33.3,33.28,33.29,29842.0,33.29,33.3,33.28,33.29,29842.0
2021-08-11 12:30:00,33.29,33.3,33.29,33.3,32687.0,33.29,33.3,33.29,33.3,32687.0
2021-08-11 12:35:00,33.3,33.3,33.28,33.29,6973.0,33.3,33.3,33.28,33.29,6973.0
2021-08-11 12:40:00,33.29,33.32,33.28,33.31,45280.0,33.29,33.32,33.28,33.31,45280.0
2021-08-11 12:45:00,33.32,33.33,33.31,33.33,12676.0,33.32,33.33,33.31,33.33,12676.0
2021-08-11 12:50:00,33.33,33.33,33.31,33.32,22083.0,33.33,33.33,33.31,33.32,22083.0
2021-08-11 12:55:00,33.32,33.33,33.31,33.32,17964.0,33.32,33.33,33.31,33.32,17964.0
2021-08-11 13:00:00,33.32,33.41,33.3,33.37,852770.0,33.32,33.41,33.3,33.37,852770.0
2021-08-11 13:05:00,33.36,33.37,33.34,33.37,24754.0,33.36,33.37,33.34,33.37,24754.0
2021-08-11 13:10:00,33.37,33.4,33.35,33.36,34391.0,33.37,33.4,33.35,33.36,34391.0
2021-08-11 13:15:00,33.35,33.36,33.33,33.34,148993.0,33.35,33.36,33.33,33.34,148993.0
2021-08-11 13:20:00,33.35,33.37,33.34,33.36,56122.0,33.35,33.37,33.34,33.36,56122.0
2021-08-11 13:25:00,33.36,33.37,33.34,33.35,44783.0,33.36,33.37,33.34,33.35,44783.0
2021-08-11 13:30:00,33.35,33.37,33.33,33.36,28537.0,33.35,33.37,33.33,33.36,28537.0
2021-08-11 13:35:00,33.36,33.37,33.34,33.35,71236.0,33.36,33.37,33.34,33.35,71236.0
2021-08-11 13:40:00,33.35,33.37,33.33,33.34,215591.0,33.35,33.37,33.33,33.34,215591.0
2021-08-11 13:45:00,33.34,33.37,33.34,33.36,85955.0,33.34,33.37,33.34,33.36,85955.0
2021-08-11 13:50:00,33.36,33.37,33.35,33.37,68246.0,33.36,33.37,33.35,33.37,68246.0
2021-08-11 13:55:00,33.37,33.38,33.36,33.37,143172.0,33.37,33.38,33.36,33.37,143172.0
2021-08-11 14:00:00,33.37,33.37,33.35,33.36,54951.0,33.37,33.37,33.35,33.36,54951.0
2021-08-11 14:05:00,33.36,33.38,33.36,33.38,96014.0,33.36,33.38,33.36,33.38,96014.0
2021-08-11 14:10:00,33.38,33.38,33.36,33.37,62275.0,33.38,33.38,33.36,33.37,62275.0
2021-08-11 14:15:00,33.37,33.37,33.36,33.36,83969.0,33.37,33.37,33.36,33.36,83969.0
2021-08-11 14:20:00,33.36,33.38,33.36,33.37,152144.0,33.36,33.38,33.36,33.37,152144.0
2021-08-11 14:25:00,33.37,33.39,33.37,33.38,67862.0,33.37,33.39,33.37,33.38,67862.0
2021-08-11 14:30:00,33.39,33.41,33.38,33.38,351305.0,33.39,33.41,33.38,33.38,351305.0
2021-08-11 14:35:00,33.39,33.39,33.37,33.37,38620.0,33.39,33.39,33.37,33.37,38620.0
2021-08-11 14:40:00,33.38,33.39,33.37,33.39,13507.0,33.38,33.39,33.37,33.39,13507.0
2021-08-11 14:45:00,33.39,33.39,33.37,33.37,22931.0,33.39,33.39,33.37,33.37,22931.0
2021-08-11 14:50:00,33.38,33.38,33.36,33.37,140818.0,33.38,33.38,33.36,33.37,140818.0
2021-08-11 14:55:00,33.37,33.37,33.34,33.34,17841.0,33.37,33.37,33.34,33.34,17841.0
2021-08-11 15:00:00,33.34,33.35,33.34,33.34,11604.0,33.34,33.35,33.34,33.34,11604.0
2021-08-11 15:05:00,33.34,33.35,33.34,33.35,24147.0,33.34,33.35,33.34,33.35,24147.0
2021-08-11 15:10:00,33.35,33.36,33.35,33.36,40621.0,33.35,33.36,33.35,33.36,40621.0
2021-08-11 15:15:00,33.36,33.36,33.34,33.35,28660.0,33.36,33.36,33.34,33.35,28660.0
2021-08-11 15:20:00,33.34,33.35,33.34,33.35,105036.0,33.34,33.35,33.34,33.35,105036.0
2021-08-11 15:25:00,33.35,33.36,33.34,33.34,118580.0,33.35,33.36,33.34,33.34,118580.0
2021-08-11 15:30:00,33.35,33.35,33.34,33.34,11944.0,33.35,33.35,33.34,33.34,11944.0
2021-08-11 15:35:00,33.34,33.35,33.33,33.34,97543.0,33.34,33.35,33.33,33.34,97543.0
2021-08-11 15:40:00,33.34,33.35,33.34,33.35,14276.0,33.34,33.35,33.34,33.35,14276.0
2021-08-11 15:45:00,33.35,33.37,33.35,33.36,82109.0,33.35,33.37,33.35,33.36,82109.0
2021-08-11 15:50:00,33.36,33.37,33.35,33.36,161275.0,33.36,33.37,33.35,33.36,161275.0
2021-08-11 15:55:00,33.36,33.38,33.35,33.38,139240.0,33.36,33.38,33.35,33.38,139240.0
2021-08-12 09:30:00,33.29,33.31,33.26,33.26,88308.0,33.29,33.31,33.26,33.26,88308.0
2021-08-12 09:35:00,33.26,33.26,33.15,33.21,309219.0,33.26,33.26,33.15,33.21,309219.0
2021-08-12 09:40:00,33.2,33.26,33.2,33.26,177084.0,33.2,33.26,33.2,33.26,177084.0
2021-08-12 09:45:00,33.27,33.28,33.24,33.26,174091.0,33.27,33.28,33.24,33.26,174091.0
2021-08-12 09:50:00,33.26,33.28,33.24,33.24,203741.0,33.26,33.28,33.24,33.24,203741.0
2021-08-12 09:55:00,33.24,33.27,33.23,33.27,32545.0,33.24,33.27,33.23,33.27,32545.0
2021-08-12 10:00:00,33.27,33.31,33.26,33.27,120967.0,33.27,33.31,33.26,33.27,120967.0
2021-08-12 10:05:00,33.27,33.3,33.26,33.3,36156.0,33.27,33.3,33.26,33.3,36156.0
2021-08-12 10:10:00,33.29,33.29,33.26,33.28,92493.0,33.29,33.29,33.26,33.28,92493.0
2021-08-12 10:15:00,33.27,33.28,33.24,33.27,120029.0,33.27,33.28,33.24,33.27,120029.0
2021-08-12 10:20:00,33.28,33.29,33.26,33.26,75227.0,33.28,33.29,33.26,33.26,75227.0
2021-08-12 10:25:00,33.27,33.28,33.24,33.25,73446.0,33.27,33.28,33.24,33.25,73446.0
2021-08-12 10:30:00,33.25,33.27,33.23,33.24,52469.0,33.25,33.27,33.23,33.24,52469.0
2021-08-12 10:35:00,33.23,33.26,33.23,33.24,10847.0,33.23,33.26,33.23,33.24,10847.0
2021-08-12 10:40:00,33.25,33.27,33.24,33.26,18842.0,33.25,33.27,33.24,33.26,18842.0
2021-08-12 10:45:00,33.27,33.27,33.26,33.27,12568.0,33.27,33.27,33.26,33.27,12568.0
2021-08-12 10:50:00,33.27,33.28,33.25,33.27,79394.0,33.27,33.28,33.25,33.27,79394.0
2021-08-12 10:55:00,33.27,33.28,33.27,33.28,26231.0,33.27,33.28,33.27,33.28,26231.0
2021-08-12 11:00:00,33.28,33.3,33.25,33.26,41256.0,33.28,33.3,33.25,33.26,41256.0
2021-08-12 11:05:00,33.26,33.27,33.25,33.26,59375.0,33.26,33.27,33.25,33.26,59375.0
2021-08-12 11:10:00,33.26,33.29,33.26,33.29,153484.0,33.26,33.29,33.26,33.29,153484.0
2021-08-12 11:15:00,33.28,33.29,33.26,33.29,104769.0,33.28,33.29,33.26,33.29,104769.0
2021-08-12 11:20:00,33.3,33.32,33.29,33.32,170057.0,33.3,33.32,33.29,33.32,170057.0
2021-08-12 11:25:00,33.32,33.33,33.31,33.32,66192.0,33.32,33.33,33.31,33.32,66192.0
2021-08-12 11:30:00,33.33,33.33,33.3,33.31,113424.0,33.33,33.33,33.3,33.31,113424.0
2021-08-12 11:35:00,33.32,33.32,33.31,33.31,27653.0,33.32,33.32,33.31,33.31,27653.0
2021-08-12 11:40:00,33.31,33.33,33.31,33.33,176527.0,33.31,33.33,33.31,33.33,176527.0
2021-08-12 11:45:00,33.33,33.36,33.33,33.34,164262.0,33.33,33.36,33.33,33.34,164262.0
2021-08-12 11:50:00,33.35,33.35,33.33,33.34,37728.0,33.35,33.35,33.33,33.34,37728.0
2021-08-12 11:55:00,33.34,33.35,33.32,33.35,17724.0,33.34,33.35,33.32,33.35,17724.0
2021-08-12 12:00:00,33.35,33.36,33.34,33.35,111318.0,33.35,33.36,33.34,33.35,111318.0
2021-08-12 12:05:00,33.36,33.37,33.35,33.37,23072.0,33.36,33.37,33.35,33.37,23072.0
2021-08-12 12:10:00,33.36,33.4,33.36,33.39,27863.0,33.36,33.4,33.36,33.39,27863.0
2021-08-12 12:15:00,33.39,33.39,33.37,33.38,110106.0,33.39,33.39,33.37,33.38,110106.0
2021-08-12 12:20:00,33.38,33.39,33.37,33.37,18959.0,33.38,33.39,33.37,33.37,18959.0
2021-08-12 12:25:00,33.37,33.38,33.36,33.36,54972.0,33.37,33.38,33.36,33.36,54972.0
2021-08-12 12:30:00,33.36,33.37,33.33,33.33,92464.0,33.36,33.37,33.33,33.33,92464.0
2021-08-12 12:35:00,33.34,33.35,33.33,33.34,13994.0,33.34,33.35,33.33,33.34,13994.0
2021-08-12 12:40:00,33.35,33.35,33.32,33.33,10558.0,33.35,33.35,33.32,33.33,10558.0
2021-08-12 12:45:00,33.32,33.34,33.32,33.33,34313.0,33.32,33.34,33.32,33.33,34313.0
2021-08-12 12:50:00,33.33,33.36,33.33,33.35,224587.0,33.33,33.36,33.33,33.35,224587.0
2021-08-12 12:55:00,33.35,33.36,33.34,33.34,96625.0,33.35,33.36,33.34,33.34,96625.0
2021-08-12 13:00:00,33.35,33.36,33.31,33.34,68478.0,33.35,33.36,33.31,33.34,68478.0
2021-08-12 13:05:00,33.34,33.34,33.32,33.33,19140.0,33.34,33.34,33.32,33.33,19140.0
2021-08-12 13:10:00,33.34,33.35,33.32,33.34,118540.0,33.34,33.35,33.32,33.34,118540.0
2021-08-12 13:15:00,33.34,33.36,33.32,33.33,189160.0,33.34,33.36,33.32,33.33,189160.0
2021-08-12 13:20:00,33.33,33.34,33.32,33.33,45832.0,33.33,33.34,33.32,33.33,45832.0
2021-08-12 13:25:00,33.34,33.34,33.31,33.33,216134.0,33.34,33.34,33.31,33.33,216134.0
2021-08-12 13:30:00,33.33,33.33,33.31,33.33,23659.0,33.33,33.33,33.31,33.33,23659.0
2021-08-12 13:35:00,33.31,33.32,33.31,33.32,23298.0,33.31,33.32,33.31,33.32,23298.0
2021-08-12 13:40:00,33.33,33.35,33.33,33.34,47756.0,33.33,33.35,33.33,33.34,47756.0
2021-08-12 13:45:00,33.33,33.34,33.32,33.34,354290.0,33.33,33.34,33.32,33.34,354290.0
2021-08-12 13:50:00,33.33,33.35,33.33,33.35,84176.0,33.33,33.35,33.33,33.35,84176.0
2021-08-12 13:55:00,33.34,33.35,33.34,33.35,40605.0,33.34,33.35,33.34,33.35,40605.0
2021-08-12 14:00:00,33.35,33.35,33.34,33.34,121785.0,33.35,33.35,33.34,33.34,121785.0
2021-08-12 14:05:00,33.35,33.35,33.34,33.34,24535.0,33.35,33.35,33.34,33.34,24535.0
2021-08-12 14:10:00,33.34,33.37,33.34,33.36,263619.0,33.34,33.37,33.34,33.36,263619.0
2021-08-12 14:15:00,33.35,33.36,33.34,33.36,96346.0,33.35,33.36,33.34,33.36,96346.0
2021-08-12 14:20:00,33.35,33.38,33.35,33.38,67965.0,33.35,33.38,33.35,33.38,67965.0
2021-08-12 14:25:00,33.38,33.38,33.37,33.37,20807.0,33.38,33.38,33.37,33.37,20807.0
2021-08-12 14:30:00,33.38,33.38,33.37,33.37,19018.0,33.38,33.38,33.37,33.37,19018.0
2021-08-12 14:35:00,33.38,33.38,33.37,33.37,8824.0,33.38,33.38,33.37,33.37,8824.0
2021-08-12 14:40:00,33.38,33.38,33.37,33.38,5836.0,33.38,33.38,33.37,33.38,5836.0
2021-08-12 14:45:00,33.38,33.38,33.37,33.37,26181.0,33.38,33.38,33.37,33.37,26181.0
2021-08-12 14:50:00,33.37,33.38,33.35,33.35,83146.0,33.37,33.38,33.35,33.35,83146.0
2021-08-12 14:55:00,33.35,33.36,33.34,33.35,51179.0,33.35,33.36,33.34,33.35,51179.0
2021-08-12 15:00:00,33.34,33.36,33.34,33.36,8987.0,33.34,33.36,33.34,33.36,8987.0
2021-08-12 15:05:00,33.35,33.36,33.35,33.35,31455.0,33.35,33.36,33.35,33.35,31455.0
2021-08-12 15:10:00,33.36,33.36,33.34,33.36,76971.0,33.36,33.36,33.34,33.36,76971.0
2021-08-12 15:15:00,33.36,33.38,33.35,33.38,11704.0,33.36,33.38,33.35,33.38,11704.0
2021-08-12 15:20:00,33.37,33.39,33.37,33.38,9451.0,33.37,33.39,33.37,33.38,9451.0
2021-08-12 15:25:00,33.38,33.39,33.37,33.37,43422.0,33.38,33.39,33.37,33.37,43422.0
2021-08-12 15:30:00,33.38,33.38,33.37,33.37,14292.0,33.38,33.38,33.37,33.37,14292.0
2021-08-12 15:35:00,33.37,33.38,33.37,33.37,61579.0,33.37,33.38,33.37,33.37,61579.0
2021-08-12 15:40:00,33.38,33.38,33.37,33.37,43684.0,33.38,33.38,33.37,33.37,43684.0
2021-08-12 15:45:00,33.38,33.39,33.37,33.39,101440.0,33.38,33.39,33.37,33.39,101440.0
2021-08-12 15:50:00,33.39,33.39,33.38,33.39,52213.0,33.39,33.39,33.38,33.39,52213.0
2021-08-12 15:55:00,33.39,33.39,33.38,33.39,78318.0,33.39,33.39,33.38,33.39,78318.0
2021-08-13 09:30:00,33.57,33.61,33.56,33.58,304365.0,33.57,33.61,33.56,33.58,304365.0
2021-08-13 09:35:00,33.58,33.6,33.56,33.58,270807.0,33.58,33.6,33.56,33.58,270807.0
2021-08-13 09:40:00,33.58,33.58,33.55,33.57,163161.0,33.58,33.58,33.55,33.57,163161.0
2021-08-13 09:45:00,33.57,33.57,33.55,33.57,256450.0,33.57,33.57,33.55,33.57,256450.0
2021-08-13 09:50:00,33.57,33.59,33.57,33.58,292741.0,33.57,33.59,33.57,33.58,292741.0
2021-08-13 09:55:00,33.58,33.61,33.57,33.59,303952.0,33.58,33.61,33.57,33.59,303952.0
2021-08-13 10:00:00,33.6,33.69,33.59,33.69,278045.0,33.6,33.69,33.59,33.69,278045.0
2021-08-13 10:05:00,33.69,33.77,33.69,33.76,220599.0,33.69,33.77,33.69,33.76,220599.0
2021-08-13 10:10:00,33.76,33.78,33.74,33.75,133260.0,33.76,33.78,33.74,33.75,133260.0
2021-08-13 10:15:00,33.75,33.78,33.74,33.74,43990.0,33.75,33.78,33.74,33.74,43990.0
2021-08-13 10:20:00,33.75,33.77,33.71,33.77,71222.0,33.75,33.77,33.71,33.77,71222.0
2021-08-13 10:25:00,33.77,33.78,33.69,33.7,43046.0,33.77,33.78,33.69,33.7,43046.0
2021-08-13 10:30:00,33.7,33.72,33.69,33.72,26095.0,33.7,33.72,33.69,33.72,26095.0
2021-08-13 10:35:00,33.72,33.74,33.71,33.72,27564.0,33.72,33.74,33.71,33.72,27564.0
2021-08-13 10:40:00,33.72,33.75,33.71,33.73,91971.0,33.72,33.75,33.71,33.73,91971.0
2021-08-13 10:45:00,33.74,33.75,33.72,33.73,78099.0,33.74,33.75,33.72,33.73,78099.0
2021-08-13 10:50:00,33.73,33.76,33.73,33.75,17281.0,33.73,33.76,33.73,33.75,17281.0
2021-08-13 10:55:00,33.75,33.76,33.74,33.75,12065.0,33.75,33.76,33.74,33.75,12065.0
2021-08-13 11:00:00,33.75,33.77,33.75,33.76,18686.0,33.75,33.77,33.75,33.76,18686.0
2021-08-13 11:05:00,33.77,33.77,33.74,33.76,49078.0,33.77,33.77,33.74,33.76,49078.0
2021-08-13 11:10:00,33.76,33.78,33.75,33.78,105555.0,33.76,33.78,33.75,33.78,105555.0
2021-08-13 11:15:00,33.77,33.79,33.76,33.77,28322.0,33.77,33.79,33.76,33.77,28322.0
2021-08-13 11:20:00,33.76,33.79,33.76,33.79,90094.0,33.76,33.79,33.76,33.79,90094.0
2021-08-13 11:25:00,33.78,33.79,33.77,33.79,142196.0,33.78,33.79,33.77,33.79,142196.0
2021-08-13 11:30:00,33.79,33.82,33.78,33.82,194142.0,33.79,33.82,33.78,33.82,194142.0
2021-08-13 11:35:00,33.82,33.85,33.81,33.83,191199.0,33.82,33.85,33.81,33.83,191199.0
2021-08-13 11:40:00,33.83,33.85,33.83,33.85,71184.0,33.83,33.85,33.83,33.85,71184.0
2021-08-13 11:45:00,33.85,33.85,33.82,33.83,120467.0,33.85,33.85,33.82,33.83,120467.0
2021-08-13 11:50:00,33.82,33.83,33.81,33.81,95929.0,33.82,33.83,33.81,33.81,95929.0
2021-08-13 11:55:00,33.82,33.83,33.8,33.83,18383.0,33.82,33.83,33.8,33.83,18383.0
2021-08-13 12:00:00,33.82,33.85,33.82,33.84,32750.0,33.82,33.85,33.82,33.84,32750.0
2021-08-13 12:05:00,33.84,33.86,33.83,33.86,31895.0,33.84,33.86,33.83,33.86,31895.0
2021-08-13 12:10:00,33.86,33.87,33.86,33.86,32484.0,33.86,33.87,33.86,33.86,32484.0
2021-08-13 12:15:00,33.86,33.87,33.86,33.86,27797.0,33.86,33.87,33.86,33.86,27797.0
2021-08-13 12:20:00,33.86,33.86,33.85,33.86,14988.0,33.86,33.86,33.85,33.86,14988.0
2021-08-13 12:25:00,33.86,33.87,33.85,33.86,77613.0,33.86,33.87,33.85,33.86,77613.0
2021-08-13 12:30:00,33.86,33.87,33.85,33.85,10603.0,33.86,33.87,33.85,33.85,10603.0
2021-08-13 12:35:00,33.85,33.86,33.83,33.84,52366.0,33.85,33.86,33.83,33.84,52366.0
2021-08-13 12:40:00,33.84,33.85,33.83,33.84,18169.0,33.84,33.85,33.83,33.84,18169.0
2021-08-13 12:45:00,33.84,33.84,33.81,33.82,34262.0,33.84,33.84,33.81,33.82,34262.0
2021-08-13 12:50:00,33.83,33.84,33.81,33.82,30809.0,33.83,33.84,33.81,33.82,30809.0
2021-08-13 12:55:00,33.82,33.82,33.81,33.82,73698.0,33.82,33.82,33.81,33.82,73698.0
2021-08-13 13:00:00,33.83,33.83,33.81,33.83,20612.0,33.83,33.83,33.81,33.83,20612.0
2021-08-13 13:05:00,33.83,33.84,33.82,33.84,51290.0,33.83,33.84,33.82,33.84,51290.0
2021-08-13 13:10:00,33.84,33.84,33.83,33.84,17017.0,33.84,33.84,33.83,33.84,17017.0
2021-08-13 13:15:00,33.84,33.84,33.82,33.84,14986.0,33.84,33.84,33.82,33.84,14986.0
2021-08-13 13:20:00,33.84,33.84,33.83,33.84,10136.0,33.84,33.84,33.83,33.84,10136.0
2021-08-13 13:25:00,33.83,33.84,33.82,33.82,30967.0,33.83,33.84,33.82,33.82,30967.0
2021-08-13 13:30:00,33.82,33.82,33.81,33.82,19927.0,33.82,33.82,33.81,33.82,19927.0
2021-08-13 13:35:00,33.82,33.82,33.81,33.81,16347.0,33.82,33.82,33.81,33.81,16347.0
2021-08-13 13:40:00,33.82,33.83,33.81,33.83,24722.0,33.82,33.83,33.81,33.83,24722.0
2021-08-13 13:45:00,33.83,33.83,33.82,33.83,12478.0,33.83,33.83,33.82,33.83,12478.0
2021-08-13 13:50:00,33.83,33.84,33.82,33.84,7659.0,33.83,33.84,33.82,33.84,7659.0
2021-08-13 13:55:00,33.84,33.85,33.83,33.84,72531.0,33.84,33.85,33.83,33.84,72531.0
2021-08-13 14:00:00,33.84,33.85,33.83,33.84,164182.0,33.84,33.85,33.83,33.84,164182.0
2021-08-13 14:05:00,33.84,33.85,33.84,33.85,35925.0,33.84,33.85,33.84,33.85,35925.0
2021-08-13 14:10:00,33.85,33.87,33.85,33.86,51598.0,33.85,33.87,33.85,33.86,51598.0
2021-08-13 14:15:00,33.86,33.86,33.84,33.85,161443.0,33.86,33.86,33.84,33.85,161443.0
2021-08-13 14:20:00,33.85,33.86,33.84,33.85,37385.0,33.85,33.86,33.84,33.85,37385.0
2021-08-13 14:25:00,33.84,33.86,33.84,33.85,38050.0,33.84,33.86,33.84,33.85,38050.0
2021-08-13 14:30:00,33.86,33.86,33.84,33.85,16623.0,33.86,33.86,33.84,33.85,16623.0
2021-08-13 14:35:00,33.85,33.86,33.84,33.85,32485.0,33.85,33.86,33.84,33.85,32485.0
2021-08-13 14:40:00,33.85,33.86,33.85,33.85,26168.0,33.85,33.86,33.85,33.85,26168.0
2021-08-13 14:45:00,33.86,33.86,33.85,33.85,12438.0,33.86,33.86,33.85,33.85,12438.0
2021-08-13 14:50:00,33.85,33.86,33.82,33.83,102113.0,33.85,33.86,33.82,33.83,102113.0
2021-08-13 14:55:00,33.83,33.84,33.82,33.83,56696.0,33.83,33.84,33.82,33.83,56696.0
2021-08-13 15:00:00,33.83,33.83,33.81,33.82,46698.0,33.83,33.83,33.81,33.82,46698.0
2021-08-13 15:05:00,33.81,33.82,33.81,33.82,13888.0,33.81,33.82,33.81,33.82,13888.0
2021-08-13 15:10:00,33.82,33.82,33.81,33.82,66439.0,33.82,33.82,33.81,33.82,66439.0
2021-08-13 15:15:00,33.83,33.84,33.82,33.84,15686.0,33.83,33.84,33.82,33.84,15686.0
2021-08-13 15:20:00,33.84,33.84,33.83,33.84,20004.0,33.84,33.84,33.83,33.84,20004.0
2021-08-13 15:25:00,33.84,33.84,33.82,33.83,36747.0,33.84,33.84,33.82,33.83,36747.0
2021-08-13 15:30:00,33.82,33.84,33.82,33.83,47717.0,33.82,33.84,33.82,33.83,47717.0
2021-08-13 15:35:00,33.83,33.84,33.82,33.84,39494.0,33.83,33.84,33.82,33.84,39494.0
2021-08-13 15:40:00,33.84,33.84,33.83,33.84,8970.0,33.84,33.84,33.83,33.84,8970.0
2021-08-13 15:45:00,33.83,33.86,33.83,33.86,76764.0,33.83,33.86,33.83,33.86,76764.0
2021-08-13 15:50:00,33.86,33.86,33.84,33.86,83034.0,33.86,33.86,33.84,33.86,83034.0
2021-08-13 15:55:00,33.85,33.87,33.85,33.86,145279.0,33.85,33.87,33.85,33.86,145279.0
2021-08-16 09:30:00,33.92,33.93,33.9,33.93,457948.0,33.92,33.93,33.9,33.93,457948.0
2021-08-16 09:35:00,33.93,34.0,33.92,33.99,438223.0,33.93,34.0,33.92,33.99,438223.0
2021-08-16 09:40:00,33.99,34.0,33.96,33.96,105912.0,33.99,34.0,33.96,33.96,105912.0
2021-08-16 09:45:00,33.97,34.0,33.95,33.98,165009.0,33.97,34.0,33.95,33.98,165009.0
2021-08-16 09:50:00,33.99,34.01,33.98,34.01,20822.0,33.99,34.01,33.98,34.01,20822.0
2021-08-16 09:55:00,34.01,34.02,34.0,34.0,15903.0,34.01,34.02,34.0,34.0,15903.0
2021-08-16 10:00:00,34.01,34.01,33.97,33.99,47246.0,34.01,34.01,33.97,33.99,47246.0
2021-08-16 10:05:00,33.99,33.99,33.94,33.94,45817.0,33.99,33.99,33.94,33.94,45817.0
2021-08-16 10:10:00,33.95,33.96,33.93,33.95,43302.0,33.95,33.96,33.93,33.95,43302.0
2021-08-16 10:15:00,33.95,33.99,33.94,33.98,242217.0,33.95,33.99,33.94,33.98,242217.0
2021-08-16 10:20:00,33.98,33.99,33.97,33.99,30826.0,33.98,33.99,33.97,33.99,30826.0
2021-08-16 10:25:00,33.99,34.01,33.99,34.0,108728.0,33.99,34.01,33.99,34.0,108728.0
2021-08-16 10:30:00,34.0,34.03,33.99,34.03,109175.0,34.0,34.03,33.99,34.03,109175.0
2021-08-16 10:35:00,34.03,34.04,34.02,34.04,11160.0,34.03,34.04,34.02,34.04,11160.0
2021-08-16 10:40:00,34.04,34.06,34.03,34.04,17912.0,34.04,34.06,34.03,34.04,17912.0
2021-08-16 10:45:00,34.04,34.06,34.03,34.06,22684.0,34.04,34.06,34.03,34.06,22684.0
2021-08-16 10:50:00,34.05,34.06,34.04,34.05,26954.0,34.05,34.06,34.04,34.05,26954.0
2021-08-16 10:55:00,34.06,34.06,34.05,34.05,23801.0,34.06,34.06,34.05,34.05,23801.0
2021-08-16 11:00:00,34.05,34.06,34.03,34.03,49387.0,34.05,34.06,34.03,34.03,49387.0
2021-08-16 11:05:00,34.04,34.04,34.01,34.02,30316.0,34.04,34.04,34.01,34.02,30316.0
2021-08-16 11:10:00,34.02,34.03,34.0,34.03,29296.0,34.02,34.03,34.0,34.03,29296.0
2021-08-16 11:15:00,34.02,34.04,34.02,34.03,54812.0,34.02,34.04,34.02,34.03,54812.0
2021-08-16 11:20:00,34.02,34.03,34.01,34.02,69371.0,34.02,34.03,34.01,34.02,69371.0
2021-08-16 11:25:00,34.02,34.03,34.0,34.01,9969.0,34.02,34.03,34.0,34.01,9969.0
2021-08-16 11:30:00,34.01,34.01,33.98,33.98,30914.0,34.01,34.01,33.98,33.98,30914.0
2021-08-16 11:35:00,33.98,33.99,33.96,33.97,13002.0,33.98,33.99,33.96,33.97,13002.0
2021-08-16 11:40:00,33.97,34.0,33.97,33.99,55665.0,33.97,34.0,33.97,33.99,55665.0
2021-08-16 11:45:00,34.0,34.0,33.99,33.99,20771.0,34.0,34.0,33.99,33.99,20771.0
2021-08-16 11:50:00,33.98,33.99,33.98,33.98,21016.0,33.98,33.99,33.98,33.98,21016.0
2021-08-16 11:55:00,33.99,34.01,33.98,34.01,12161.0,33.99,34.01,33.98,34.01,12161.0
2021-08-16 12:00:00,34.0,34.01,33.99,34.0,7107.0,34.0,34.01,33.99,34.0,7107.0
2021-08-16 12:05:00,34.0,34.02,34.0,34.02,20390.0,34.0,34.02,34.0,34.02,20390.0
2021-08-16 12:10:00,34.01,34.02,34.0,34.01,68484.0,34.01,34.02,34.0,34.01,68484.0
2021-08-16 12:15:00,34.01,34.01,34.0,34.0,21082.0,34.01,34.01,34.0,34.0,21082.0
2021-08-16 12:20:00,34.0,34.0,33.99,34.0,8778.0,34.0,34.0,33.99,34.0,8778.0
2021-08-16 12:25:00,34.0,34.0,33.99,34.0,6043.0,34.0,34.0,33.99,34.0,6043.0
2021-08-16 12:30:00,34.0,34.0,33.99,34.0,30354.0,34.0,34.0,33.99,34.0,30354.0
2021-08-16 12:35:00,34.0,34.01,34.0,34.01,10443.0,34.0,34.01,34.0,34.01,10443.0
2021-08-16 12:40:00,34.01,34.01,34.0,34.01,4266.0,34.01,34.01,34.0,34.01,4266.0
2021-08-16 12:45:00,34.0,34.02,34.0,34.01,50380.0,34.0,34.02,34.0,34.01,50380.0
2021-08-16 12:50:00,34.02,34.02,34.01,34.01,7759.0,34.02,34.02,34.01,34.01,7759.0
2021-08-16 12:55:00,34.0,34.01,34.0,34.01,11823.0,34.0,34.01,34.0,34.01,11823.0
2021-08-16 13:00:00,34.02,34.02,34.01,34.01,7124.0,34.02,34.02,34.01,34.01,7124.0
2021-08-16 13:05:00,34.02,34.02,34.0,34.01,58044.0,34.02,34.02,34.0,34.01,58044.0
2021-08-16 13:10:00,34.01,34.01,33.99,34.0,11154.0,34.01,34.01,33.99,34.0,11154.0
2021-08-16 13:15:00,34.01,34.01,34.0,34.0,6244.0,34.01,34.01,34.0,34.0,6244.0
2021-08-16 13:20:00,34.01,34.02,34.0,34.02,5687.0,34.01,34.02,34.0,34.02,5687.0
2021-08-16 13:25:00,34.02,34.04,34.01,34.03,6190.0,34.02,34.04,34.01,34.03,6190.0
2021-08-16 13:30:00,34.03,34.03,34.02,34.02,91422.0,34.03,34.03,34.02,34.02,91422.0
2021-08-16 13:35:00,34.02,34.02,34.01,34.02,11867.0,34.02,34.02,34.01,34.02,11867.0
2021-08-16 13:40:00,34.02,34.02,34.01,34.02,7695.0,34.02,34.02,34.01,34.02,7695.0
2021-08-16 13:45:00,34.02,34.03,34.01,34.02,83557.0,34.02,34.03,34.01,34.02,83557.0
2021-08-16 13:50:00,34.02,34.03,34.01,34.02,6777.0,34.02,34.03,34.01,34.02,6777.0
2021-08-16 13:55:00,34.02,34.02,34.01,34.02,3033.0,34.02,34.02,34.01,34.02,3033.0
2021-08-16 14:00:00,34.01,34.02,34.0,34.0,10796.0,34.01,34.02,34.0,34.0,10796.0
2021-08-16 14:05:00,34.0,34.01,34.0,34.01,26644.0,34.0,34.01,34.0,34.01,26644.0
2021-08-16 14:10:00,34.0,34.01,34.0,34.01,29885.0,34.0,34.01,34.0,34.01,29885.0
2021-08-16 14:15:00,34.01,34.01,34.0,34.01,37139.0,34.01,34.01,34.0,34.01,37139.0
2021-08-16 14:20:00,34.01,34.02,34.01,34.01,47524.0,34.01,34.02,34.01,34.01,47524.0
2021-08-16 14:25:00,34.02,34.02,34.01,34.01,15284.0,34.02,34.02,34.01,34.01,15284.0
2021-08-16 14:30:00,34.01,34.02,34.01,34.01,13311.0,34.01,34.02,34.01,34.01,13311.0
2021-08-16 14:35:00,34.02,34.02,34.01,34.02,50394.0,34.02,34.02,34.01,34.02,50394.0
2021-08-16 14:40:00,34.02,34.03,34.01,34.03,31826.0,34.02,34.03,34.01,34.03,31826.0
2021-08-16 14:45:00,34.02,34.03,34.01,34.02,16958.0,34.02,34.03,34.01,34.02,16958.0
2021-08-16 14:50:00,34.02,34.03,34.01,34.03,181979.0,34.02,34.03,34.01,34.03,181979.0
2021-08-16 14:55:00,34.02,34.03,34.02,34.02,21845.0,34.02,34.03,34.02,34.02,21845.0
2021-08-16 15:00:00,34.03,34.04,34.02,34.03,24855.0,34.03,34.04,34.02,34.03,24855.0
2021-08-16 15:05:00,34.03,34.04,34.02,34.03,100185.0,34.03,34.04,34.02,34.03,100185.0
2021-08-16 15:10:00,34.04,34.04,34.03,34.03,5645.0,34.04,34.04,34.03,34.03,5645.0
2021-08-16 15:15:00,34.04,34.04,34.03,34.03,14546.0,34.04,34.04,34.03,34.03,14546.0
2021-08-16 15:20:00,34.03,34.04,34.03,34.04,22658.0,34.03,34.04,34.03,34.04,22658.0
2021-08-16 15:25:00,34.04,34.04,34.02,34.03,104296.0,34.04,34.04,34.02,34.03,104296.0
2021-08-16 15:30:00,34.03,34.03,34.02,34.02,100492.0,34.03,34.03,34.02,34.02,100492.0
2021-08-16 15:35:00,34.03,34.04,34.02,34.04,126626.0,34.03,34.04,34.02,34.04,126626.0
2021-08-16 15:40:00,34.04,34.05,34.03,34.04,99244.0,34.04,34.05,34.03,34.04,99244.0
2021-08-16 15:45:00,34.04,34.04,34.03,34.03,17915.0,34.04,34.04,34.03,34.03,17915.0
2021-08-16 15:50:00,34.04,34.04,34.03,34.04,111416.0,34.04,34.04,34.03,34.04,111416.0
2021-08-16 15:55:00,34.04,34.05,34.02,34.02,274114.0,34.04,34.05,34.02,34.02,274114.0
2021-08-17 09:30:00,34.04,34.1,34.02,34.1,137593.0,34.04,34.1,34.02,34.1,137593.0
2021-08-17 09:35:00,34.09,34.11,34.05,34.08,61245.0,34.09,34.11,34.05,34.08,61245.0
2021-08-17 09:40:00,34.08,34.12,34.08,34.1,101120.0,34.08,34.12,34.08,34.1,101120.0
2021-08-17 09:45:00,34.1,34.13,34.1,34.11,166834.0,34.1,34.13,34.1,34.11,166834.0
2021-08-17 09:50:00,34.11,34.12,34.09,34.09,30233.0,34.11,34.12,34.09,34.09,30233.0
2021-08-17 09:55:00,34.1,34.11,34.07,34.07,52273.0,34.1,34.11,34.07,34.07,52273.0
2021-08-17 10:00:00,34.07,34.08,34.05,34.05,331835.0,34.07,34.08,34.05,34.05,331835.0
2021-08-17 10:05:00,34.05,34.06,34.02,34.03,251444.0,34.05,34.06,34.02,34.03,251444.0
2021-08-17 10:10:00,34.03,34.05,33.92,33.92,555328.0,34.03,34.05,33.92,33.92,555328.0
2021-08-17 10:15:00,33.93,33.95,33.9,33.95,344179.0,33.93,33.95,33.9,33.95,344179.0
2021-08-17 10:20:00,33.94,33.98,33.92,33.98,52454.0,33.94,33.98,33.92,33.98,52454.0
2021-08-17 10:25:00,33.98,34.02,33.97,34.01,235616.0,33.98,34.02,33.97,34.01,235616.0
2021-08-17 10:30:00,34.01,34.01,33.96,33.97,619996.0,34.01,34.01,33.96,33.97,619996.0
2021-08-17 10:35:00,33.97,33.99,33.96,33.98,592193.0,33.97,33.99,33.96,33.98,592193.0
2021-08-17 10:40:00,33.98,33.99,33.96,33.98,390725.0,33.98,33.99,33.96,33.98,390725.0
2021-08-17 10:45:00,33.98,34.01,33.98,34.0,158969.0,33.98,34.01,33.98,34.0,158969.0
2021-08-17 10:50:00,34.0,34.0,33.98,33.99,283802.0,34.0,34.0,33.98,33.99,283802.0
2021-08-17 10:55:00,33.98,33.99,33.94,33.95,113539.0,33.98,33.99,33.94,33.95,113539.0
2021-08-17 11:00:00,33.94,33.94,33.91,33.93,280739.0,33.94,33.94,33.91,33.93,280739.0
2021-08-17 11:05:00,33.93,33.96,33.93,33.96,43110.0,33.93,33.96,33.93,33.96,43110.0
2021-08-17 11:10:00,33.96,33.96,33.92,33.94,175655.0,33.96,33.96,33.92,33.94,175655.0
2021-08-17 11:15:00,33.94,33.95,33.92,33.93,151431.0,33.94,33.95,33.92,33.93,151431.0
2021-08-17 11:20:00,33.92,33.95,33.91,33.94,226592.0,33.92,33.95,33.91,33.94,226592.0
2021-08-17 11:25:00,33.94,33.96,33.93,33.94,24113.0,33.94,33.96,33.93,33.94,24113.0
2021-08-17 11:30:00,33.93,33.93,33.91,33.91,5781.0,33.93,33.93,33.91,33.91,5781.0
2021-08-17 11:35:00,33.91,33.92,33.9,33.91,165983.0,33.91,33.92,33.9,33.91,165983.0
2021-08-17 11:40:00,33.91,33.92,33.9,33.91,254632.0,33.91,33.92,33.9,33.91,254632.0
2021-08-17 11:45:00,33.91,33.92,33.89,33.9,317496.0,33.91,33.92,33.89,33.9,317496.0
2021-08-17 11:50:00,33.9,33.92,33.89,33.91,89516.0,33.9,33.92,33.89,33.91,89516.0
2021-08-17 11:55:00,33.91,33.94,33.91,33.93,27049.0,33.91,33.94,33.91,33.93,27049.0
2021-08-17 12:00:00,33.93,33.95,33.92,33.95,85838.0,33.93,33.95,33.92,33.95,85838.0
2021-08-17 12:05:00,33.95,33.95,33.94,33.94,23722.0,33.95,33.95,33.94,33.94,23722.0
2021-08-17 12:10:00,33.94,33.96,33.94,33.96,492557.0,33.94,33.96,33.94,33.96,492557.0
2021-08-17 12:15:00,33.95,33.96,33.94,33.95,327429.0,33.95,33.96,33.94,33.95,327429.0
2021-08-17 12:20:00,33.94,33.95,33.94,33.95,164493.0,33.94,33.95,33.94,33.95,164493.0
2021-08-17 12:25:00,33.95,33.95,33.94,33.95,126194.0,33.95,33.95,33.94,33.95,126194.0
2021-08-17 12:30:00,33.95,33.95,33.94,33.94,224438.0,33.95,33.95,33.94,33.94,224438.0
2021-08-17 12:35:00,33.94,33.95,33.93,33.94,62146.0,33.94,33.95,33.93,33.94,62146.0
2021-08-17 12:40:00,33.94,33.95,33.93,33.94,485814.0,33.94,33.95,33.93,33.94,485814.0
2021-08-17 12:45:00,33.94,33.94,33.93,33.94,364370.0,33.94,33.94,33.93,33.94,364370.0
2021-08-17 12:50:00,33.94,33.94,33.93,33.94,62457.0,33.94,33.94,33.93,33.94,62457.0
2021-08-17 12:55:00,33.94,33.94,33.93,33.93,286599.0,33.94,33.94,33.93,33.93,286599.0
2021-08-17 13:00:00,33.94,33.94,33.93,33.94,392960.0,33.94,33.94,33.93,33.94,392960.0
2021-08-17 13:05:00,33.94,33.95,33.93,33.94,546322.0,33.94,33.95,33.93,33.94,546322.0
2021-08-17 13:10:00,33.94,33.98,33.94,33.98,535343.0,33.94,33.98,33.94,33.98,535343.0
2021-08-17 13:15:00,33.98,33.98,33.96,33.97,957598.0,33.98,33.98,33.96,33.97,957598.0
2021-08-17 13:20:00,33.97,33.98,33.97,33.98,172654.0,33.97,33.98,33.97,33.98,172654.0
2021-08-17 13:25:00,33.98,34.01,33.97,34.0,1071242.0,33.98,34.01,33.97,34.0,1071242.0
2021-08-17 13:30:00,34.0,34.01,33.98,33.98,328069.0,34.0,34.01,33.98,33.98,328069.0
2021-08-17 13:35:00,33.99,34.0,33.98,33.98,118450.0,33.99,34.0,33.98,33.98,118450.0
2021-08-17 13:40:00,33.99,34.0,33.98,33.99,109735.0,33.99,34.0,33.98,33.99,109735.0
2021-08-17 13:45:00,33.99,34.0,33.98,33.99,64510.0,33.99,34.0,33.98,33.99,64510.0
2021-08-17 13:50:00,33.98,33.99,33.97,33.98,88150.0,33.98,33.99,33.97,33.98,88150.0
2021-08-17 13:55:00,33.98,33.98,33.96,33.96,23477.0,33.98,33.98,33.96,33.96,23477.0
2021-08-17 14:00:00,33.97,33.97,33.96,33.96,50437.0,33.97,33.97,33.96,33.96,50437.0
2021-08-17 14:05:00,33.97,33.97,33.96,33.97,38225.0,33.97,33.97,33.96,33.97,38225.0
2021-08-17 14:10:00,33.97,33.97,33.96,33.97,26111.0,33.97,33.97,33.96,33.97,26111.0
2021-08-17 14:15:00,33.97,33.97,33.96,33.97,12621.0,33.97,33.97,33.96,33.97,12621.0
2021-08-17 14:20:00,33.97,33.98,33.96,33.98,100067.0,33.97,33.98,33.96,33.98,100067.0
2021-08-17 14:25:00,33.97,33.98,33.96,33.96,98182.0,33.97,33.98,33.96,33.96,98182.0
2021-08-17 14:30:00,33.97,33.97,33.95,33.96,57070.0,33.97,33.97,33.95,33.96,57070.0
2021-08-17 14:35:00,33.95,33.96,33.95,33.95,21973.0,33.95,33.96,33.95,33.95,21973.0
2021-08-17 14:40:00,33.95,33.96,33.94,33.95,34484.0,33.95,33.96,33.94,33.95,34484.0
2021-08-17 14:45:00,33.94,33.95,33.94,33.94,47344.0,33.94,33.95,33.94,33.94,47344.0
2021-08-17 14:50:00,33.94,33.95,33.94,33.94,12040.0,33.94,33.95,33.94,33.94,12040.0
2021-08-17 14:55:00,33.95,33.95,33.93,33.95,59464.0,33.95,33.95,33.93,33.95,59464.0
2021-08-17 15:00:00,33.95,33.95,33.93,33.95,111039.0,33.95,33.95,33.93,33.95,111039.0
2021-08-17 15:05:00,33.94,33.95,33.93,33.94,77955.0,33.94,33.95,33.93,33.94,77955.0
2021-08-17 15:10:00,33.94,33.95,33.93,33.95,18498.0,33.94,33.95,33.93,33.95,18498.0
2021-08-17 15:15:00,33.94,33.95,33.94,33.95,11517.0,33.94,33.95,33.94,33.95,11517.0
2021-08-17 15:20:00,33.94,33.95,33.93,33.94,19242.0,33.94,33.95,33.93,33.94,19242.0
2021-08-17 15:25:00,33.93,33.94,33.93,33.94,9044.0,33.93,33.94,33.93,33.94,9044.0
2021-08-17 15:30:00,33.94,33.95,33.93,33.94,16153.0,33.94,33.95,33.93,33.94,16153.0
2021-08-17 15:35:00,33.94,33.95,33.94,33.94,9397.0,33.94,33.95,33.94,33.94,9397.0
2021-08-17 15:40:00,33.94,33.96,33.94,33.95,41865.0,33.94,33.96,33.94,33.95,41865.0
2021-08-17 15:45:00,33.96,33.97,33.95,33.96,71166.0,33.96,33.97,33.95,33.96,71166.0
2021-08-17 15:50:00,33.97,33.98,33.96,33.98,119146.0,33.97,33.98,33.96,33.98,119146.0
2021-08-17 15:55:00,33.98,34.0,33.97,33.99,200143.0,33.98,34.0,33.97,33.99,200143.0
2021-08-18 09:30:00,34.03,34.03,33.97,34.0,354147.0,34.03,34.03,33.97,34.0,354147.0
2021-08-18 09:35:00,34.0,34.01,33.98,34.0,395673.0,34.0,34.01,33.98,34.0,395673.0
2021-08-18 09:40:00,34.0,34.02,33.99,34.0,109145.0,34.0,34.02,33.99,34.0,109145.0
2021-08-18 09:45:00,34.0,34.02,33.99,34.01,392969.0,34.0,34.02,33.99,34.01,392969.0
2021-08-18 09:50:00,34.01,34.02,34.0,34.01,203914.0,34.01,34.02,34.0,34.01,203914.0
2021-08-18 09:55:00,34.01,34.01,33.98,34.0,186054.0,34.01,34.01,33.98,34.0,186054.0
2021-08-18 10:00:00,33.98,33.99,33.95,33.97,520010.0,33.98,33.99,33.95,33.97,520010.0
2021-08-18 10:05:00,33.98,34.0,33.97,33.97,117540.0,33.98,34.0,33.97,33.97,117540.0
2021-08-18 10:10:00,33.99,33.99,33.95,33.99,263496.0,33.99,33.99,33.95,33.99,263496.0
2021-08-18 10:15:00,33.98,33.98,33.95,33.96,85651.0,33.98,33.98,33.95,33.96,85651.0
2021-08-18 10:20:00,33.95,33.95,33.93,33.94,387595.0,33.95,33.95,33.93,33.94,387595.0
2021-08-18 10:25:00,33.94,33.95,33.89,33.93,380872.0,33.94,33.95,33.89,33.93,380872.0
2021-08-18 10:30:00,33.94,33.94,33.9,33.91,438964.0,33.94,33.94,33.9,33.91,438964.0
2021-08-18 10:35:00,33.91,33.91,33.89,33.9,56077.0,33.91,33.91,33.89,33.9,56077.0
2021-08-18 10:40:00,33.89,33.92,33.88,33.92,89417.0,33.89,33.92,33.88,33.92,89417.0
2021-08-18 10:45:00,33.91,33.93,33.9,33.91,175899.0,33.91,33.93,33.9,33.91,175899.0
2021-08-18 10:50:00,33.91,33.91,33.88,33.91,165096.0,33.91,33.91,33.88,33.91,165096.0
2021-08-18 10:55:00,33.91,33.93,33.91,33.92,24596.0,33.91,33.93,33.91,33.92,24596.0
2021-08-18 11:00:00,33.92,33.92,33.9,33.91,56722.0,33.92,33.92,33.9,33.91,56722.0
2021-08-18 11:05:00,33.91,33.92,33.88,33.89,13125.0,33.91,33.92,33.88,33.89,13125.0
2021-08-18 11:10:00,33.9,33.9,33.87,33.89,21367.0,33.9,33.9,33.87,33.89,21367.0
2021-08-18 11:15:00,33.88,33.88,33.83,33.86,355573.0,33.88,33.88,33.83,33.86,355573.0
2021-08-18 11:20:00,33.86,33.89,33.86,33.88,173446.0,33.86,33.89,33.86,33.88,173446.0
2021-08-18 11:25:00,33.88,33.9,33.87,33.89,74814.0,33.88,33.9,33.87,33.89,74814.0
2021-08-18 11:30:00,33.9,33.91,33.89,33.91,309394.0,33.9,33.91,33.89,33.91,309394.0
2021-08-18 11:35:00,33.91,33.92,33.9,33.91,169984.0,33.91,33.92,33.9,33.91,169984.0
2021-08-18 11:40:00,33.91,33.92,33.9,33.91,336624.0,33.91,33.92,33.9,33.91,336624.0
2021-08-18 11:45:00,33.91,33.95,33.91,33.95,83726.0,33.91,33.95,33.91,33.95,83726.0
2021-08-18 11:50:00,33.95,33.96,33.94,33.95,40915.0,33.95,33.96,33.94,33.95,40915.0
2021-08-18 11:55:00,33.96,33.96,33.95,33.96,1345747.0,33.96,33.96,33.95,33.96,1345747.0
2021-08-18 12:00:00,33.96,33.98,33.96,33.98,489533.0,33.96,33.98,33.96,33.98,489533.0
2021-08-18 12:05:00,33.98,33.99,33.96,33.96,858774.0,33.98,33.99,33.96,33.96,858774.0
2021-08-18 12:10:00,33.97,33.97,33.95,33.95,518806.0,33.97,33.97,33.95,33.95,518806.0
2021-08-18 12:15:00,33.95,33.95,33.92,33.94,43270.0,33.95,33.95,33.92,33.94,43270.0
2021-08-18 12:20:00,33.94,33.94,33.92,33.93,5470.0,33.94,33.94,33.92,33.93,5470.0
2021-08-18 12:25:00,33.93,33.95,33.92,33.94,45048.0,33.93,33.95,33.92,33.94,45048.0
2021-08-18 12:30:00,33.95,33.97,33.94,33.97,49354.0,33.95,33.97,33.94,33.97,49354.0
2021-08-18 12:35:00,33.97,33.97,33.96,33.97,11423.0,33.97,33.97,33.96,33.97,11423.0
2021-08-18 12:40:00,33.97,33.97,33.96,33.96,35971.0,33.97,33.97,33.96,33.96,35971.0
2021-08-18 12:45:00,33.96,33.97,33.95,33.96,34346.0,33.96,33.97,33.95,33.96,34346.0
2021-08-18 12:50:00,33.95,33.96,33.93,33.94,45752.0,33.95,33.96,33.93,33.94,45752.0
2021-08-18 12:55:00,33.93,33.94,33.93,33.94,37963.0,33.93,33.94,33.93,33.94,37963.0
2021-08-18 13:00:00,33.94,33.95,33.93,33.95,35399.0,33.94,33.95,33.93,33.95,35399.0
2021-08-18 13:05:00,33.94,33.96,33.94,33.95,10647.0,33.94,33.96,33.94,33.95,10647.0
2021-08-18 13:10:00,33.95,33.96,33.94,33.94,16378.0,33.95,33.96,33.94,33.94,16378.0
2021-08-18 13:15:00,33.95,33.95,33.94,33.94,35339.0,33.95,33.95,33.94,33.94,35339.0
2021-08-18 13:20:00,33.94,33.96,33.94,33.95,6780.0,33.94,33.96,33.94,33.95,6780.0
2021-08-18 13:25:00,33.95,33.96,33.93,33.94,9009.0,33.95,33.96,33.93,33.94,9009.0
2021-08-18 13:30:00,33.93,33.93,33.92,33.93,10664.0,33.93,33.93,33.92,33.93,10664.0
2021-08-18 13:35:00,33.93,33.93,33.91,33.91,12713.0,33.93,33.93,33.91,33.91,12713.0
2021-08-18 13:40:00,33.92,33.93,33.92,33.93,30939.0,33.92,33.93,33.92,33.93,30939.0
2021-08-18 13:45:00,33.92,33.92,33.91,33.91,7455.0,33.92,33.92,33.91,33.91,7455.0
2021-08-18 13:50:00,33.91,33.92,33.9,33.91,53138.0,33.91,33.92,33.9,33.91,53138.0
2021-08-18 13:55:00,33.9,33.91,33.89,33.91,35032.0,33.9,33.91,33.89,33.91,35032.0
2021-08-18 14:00:00,33.91,34.07,33.9,34.06,590356.0,33.91,34.07,33.9,34.06,590356.0
2021-08-18 14:05:00,34.05,34.09,34.01,34.04,529654.0,34.05,34.09,34.01,34.04,529654.0
2021-08-18 14:10:00,34.05,34.05,33.94,33.98,358898.0,34.05,34.05,33.94,33.98,358898.0
2021-08-18 14:15:00,33.98,33.98,33.95,33.97,59043.0,33.98,33.98,33.95,33.97,59043.0
2021-08-18 14:20:00,33.98,34.01,33.96,34.01,45269.0,33.98,34.01,33.96,34.01,45269.0
2021-08-18 14:25:00,34.01,34.06,34.0,34.06,132278.0,34.01,34.06,34.0,34.06,132278.0
2021-08-18 14:30:00,34.06,34.06,34.05,34.05,81561.0,34.06,34.06,34.05,34.05,81561.0
2021-08-18 14:35:00,34.06,34.07,34.04,34.04,212980.0,34.06,34.07,34.04,34.04,212980.0
2021-08-18 14:40:00,34.04,34.04,34.01,34.03,20473.0,34.04,34.04,34.01,34.03,20473.0
2021-08-18 14:45:00,34.03,34.03,33.99,34.01,56470.0,34.03,34.03,33.99,34.01,56470.0
2021-08-18 14:50:00,34.02,34.02,34.0,34.01,105364.0,34.02,34.02,34.0,34.01,105364.0
2021-08-18 14:55:00,34.0,34.01,33.99,34.0,56422.0,34.0,34.01,33.99,34.0,56422.0
2021-08-18 15:00:00,34.0,34.02,33.99,34.01,137575.0,34.0,34.02,33.99,34.01,137575.0
2021-08-18 15:05:00,34.01,34.03,34.01,34.03,73385.0,34.01,34.03,34.01,34.03,73385.0
2021-08-18 15:10:00,34.02,34.03,34.01,34.02,25644.0,34.02,34.03,34.01,34.02,25644.0
2021-08-18 15:15:00,34.03,34.04,34.03,34.04,17018.0,34.03,34.04,34.03,34.04,17018.0
2021-08-18 15:20:00,34.03,34.05,34.02,34.03,40916.0,34.03,34.05,34.02,34.03,40916.0
2021-08-18 15:25:00,34.02,34.05,34.02,34.04,78818.0,34.02,34.05,34.02,34.04,78818.0
2021-08-18 15:30:00,34.04,34.04,34.0,34.0,20791.0,34.04,34.04,34.0,34.0,20791.0
2021-08-18 15:35:00,34.0,34.0,33.98,34.0,82383.0,34.0,34.0,33.98,34.0,82383.0
2021-08-18 15:40:00,34.0,34.01,33.99,34.0,34364.0,34.0,34.01,33.99,34.0,34364.0
2021-08-18 15:45:00,33.99,34.0,33.97,33.98,78422.0,33.99,34.0,33.97,33.98,78422.0
2021-08-18 15:50:00,33.98,34.01,33.97,34.01,137508.0,33.98,34.01,33.97,34.01,137508.0
2021-08-18 15:55:00,34.0,34.01,34.0,34.01,60932.0,34.0,34.01,34.0,34.01,60932.0
2021-08-19 09:30:00,34.04,34.04,33.97,34.0,190041.0,34.04,34.04,33.97,34.0,190041.0
2021-08-19 09:35:00,34.0,34.03,34.0,34.01,86525.0,34.0,34.03,34.0,34.01,86525.0
2021-08-19 09:40:00,34.0,34.01,33.94,33.95,512998.0,34.0,34.01,33.94,33.95,512998.0
2021-08-19 09:45:00,33.95,33.97,33.94,33.95,167525.0,33.95,33.97,33.94,33.95,167525.0
2021-08-19 09:50:00,33.95,33.96,33.92,33.96,76279.0,33.95,33.96,33.92,33.96,76279.0
2021-08-19 09:55:00,33.96,33.97,33.93,33.96,33154.0,33.96,33.97,33.93,33.96,33154.0
2021-08-19 10:00:00,33.96,33.97,33.9,33.94,93171.0,33.96,33.97,33.9,33.94,93171.0
2021-08-19 10:05:00,33.94,33.94,33.84,33.85,450361.0,33.94,33.94,33.84,33.85,450361.0
2021-08-19 10:10:00,33.84,33.88,33.83,33.88,93341.0,33.84,33.88,33.83,33.88,93341.0
2021-08-19 10:15:00,33.88,33.9,33.87,33.9,94389.0,33.88,33.9,33.87,33.9,94389.0
2021-08-19 10:20:00,33.9,33.91,33.88,33.91,60877.0,33.9,33.91,33.88,33.91,60877.0
2021-08-19 10:25:00,33.9,33.9,33.88,33.89,30635.0,33.9,33.9,33.88,33.89,30635.0
2021-08-19 10:30:00,33.89,33.94,33.89,33.91,58135.0,33.89,33.94,33.89,33.91,58135.0
2021-08-19 10:35:00,33.91,33.93,33.9,33.91,22563.0,33.91,33.93,33.9,33.91,22563.0
2021-08-19 10:40:00,33.93,33.95,33.91,33.93,41748.0,33.93,33.95,33.91,33.93,41748.0
2021-08-19 10:45:00,33.93,33.94,33.91,33.92,88634.0,33.93,33.94,33.91,33.92,88634.0
2021-08-19 10:50:00,33.91,33.92,33.89,33.89,56432.0,33.91,33.92,33.89,33.89,56432.0
2021-08-19 10:55:00,33.89,33.91,33.88,33.89,62206.0,33.89,33.91,33.88,33.89,62206.0
2021-08-19 11:00:00,33.89,33.93,33.88,33.92,59349.0,33.89,33.93,33.88,33.92,59349.0
2021-08-19 11:05:00,33.92,33.95,33.91,33.94,11388.0,33.92,33.95,33.91,33.94,11388.0
2021-08-19 11:10:00,33.93,33.94,33.91,33.92,33375.0,33.93,33.94,33.91,33.92,33375.0
2021-08-19 11:15:00,33.91,33.93,33.91,33.93,10522.0,33.91,33.93,33.91,33.93,10522.0
2021-08-19 11:20:00,33.93,33.93,33.9,33.91,103844.0,33.93,33.93,33.9,33.91,103844.0
2021-08-19 11:25:00,33.91,33.94,33.91,33.93,34517.0,33.91,33.94,33.91,33.93,34517.0
2021-08-19 11:30:00,33.93,33.95,33.93,33.93,75048.0,33.93,33.95,33.93,33.93,75048.0
2021-08-19 11:35:00,33.94,33.94,33.93,33.94,94826.0,33.94,33.94,33.93,33.94,94826.0
2021-08-19 11:40:00,33.94,33.95,33.92,33.95,214089.0,33.94,33.95,33.92,33.95,214089.0
2021-08-19 11:45:00,33.95,33.95,33.94,33.95,59408.0,33.95,33.95,33.94,33.95,59408.0
2021-08-19 11:50:00,33.95,33.96,33.93,33.96,210952.0,33.95,33.96,33.93,33.96,210952.0
2021-08-19 11:55:00,33.96,33.96,33.94,33.95,5029.0,33.96,33.96,33.94,33.95,5029.0
2021-08-19 12:00:00,33.94,33.95,33.92,33.92,31148.0,33.94,33.95,33.92,33.92,31148.0
2021-08-19 12:05:00,33.92,33.92,33.91,33.91,8065.0,33.92,33.92,33.91,33.91,8065.0
2021-08-19 12:10:00,33.91,33.92,33.9,33.91,23497.0,33.91,33.92,33.9,33.91,23497.0
2021-08-19 12:15:00,33.91,33.91,33.9,33.91,30572.0,33.91,33.91,33.9,33.91,30572.0
2021-08-19 12:20:00,33.91,33.93,33.91,33.93,43800.0,33.91,33.93,33.91,33.93,43800.0
2021-08-19 12:25:00,33.92,33.93,33.92,33.93,6123.0,33.92,33.93,33.92,33.93,6123.0
2021-08-19 12:30:00,33.92,33.93,33.91,33.93,6628.0,33.92,33.93,33.91,33.93,6628.0
2021-08-19 12:35:00,33.93,33.93,33.91,33.93,34521.0,33.93,33.93,33.91,33.93,34521.0
2021-08-19 12:40:00,33.92,33.93,33.91,33.91,90550.0,33.92,33.93,33.91,33.91,90550.0
2021-08-19 12:45:00,33.92,33.94,33.92,33.93,14367.0,33.92,33.94,33.92,33.93,14367.0
2021-08-19 12:50:00,33.94,33.94,33.93,33.93,5997.0,33.94,33.94,33.93,33.93,5997.0
2021-08-19 12:55:00,33.93,33.94,33.93,33.93,4308.0,33.93,33.94,33.93,33.93,4308.0
2021-08-19 13:00:00,33.94,33.94,33.93,33.93,21974.0,33.94,33.94,33.93,33.93,21974.0
2021-08-19 13:05:00,33.93,33.93,33.92,33.93,8422.0,33.93,33.93,33.92,33.93,8422.0
2021-08-19 13:10:00,33.92,33.94,33.92,33.94,8177.0,33.92,33.94,33.92,33.94,8177.0
2021-08-19 13:15:00,33.94,33.94,33.92,33.92,15899.0,33.94,33.94,33.92,33.92,15899.0
2021-08-19 13:20:00,33.92,33.93,33.91,33.92,42501.0,33.92,33.93,33.91,33.92,42501.0
2021-08-19 13:25:00,33.91,33.92,33.9,33.91,8213.0,33.91,33.92,33.9,33.91,8213.0
2021-08-19 13:30:00,33.9,33.9,33.89,33.9,21937.0,33.9,33.9,33.89,33.9,21937.0
2021-08-19 13:35:00,33.9,33.9,33.89,33.9,8025.0,33.9,33.9,33.89,33.9,8025.0
2021-08-19 13:40:00,33.9,33.9,33.89,33.9,22990.0,33.9,33.9,33.89,33.9,22990.0
2021-08-19 13:45:00,33.91,33.92,33.9,33.9,24425.0,33.91,33.92,33.9,33.9,24425.0
2021-08-19 13:50:00,33.9,33.92,33.9,33.91,126530.0,33.9,33.92,33.9,33.91,126530.0
2021-08-19 13:55:00,33.91,33.92,33.9,33.9,55703.0,33.91,33.92,33.9,33.9,55703.0
2021-08-19 14:00:00,33.9,33.91,33.88,33.89,24453.0,33.9,33.91,33.88,33.89,24453.0
2021-08-19 14:05:00,33.89,33.89,33.88,33.88,8072.0,33.89,33.89,33.88,33.88,8072.0
2021-08-19 14:10:00,33.89,33.89,33.86,33.87,15905.0,33.89,33.89,33.86,33.87,15905.0
2021-08-19 14:15:00,33.87,33.87,33.86,33.86,556902.0,33.87,33.87,33.86,33.86,556902.0
2021-08-19 14:20:00,33.86,33.87,33.86,33.87,9688.0,33.86,33.87,33.86,33.87,9688.0
2021-08-19 14:25:00,33.87,33.87,33.85,33.85,140786.0,33.87,33.87,33.85,33.85,140786.0
2021-08-19 14:30:00,33.86,33.87,33.84,33.86,1178241.0,33.86,33.87,33.84,33.86,1178241.0
2021-08-19 14:35:00,33.87,33.88,33.86,33.88,170332.0,33.87,33.88,33.86,33.88,170332.0
2021-08-19 14:40:00,33.88,33.89,33.87,33.89,208228.0,33.88,33.89,33.87,33.89,208228.0
2021-08-19 14:45:00,33.89,33.9,33.88,33.9,190551.0,33.89,33.9,33.88,33.9,190551.0
2021-08-19 14:50:00,33.89,33.9,33.88,33.88,32781.0,33.89,33.9,33.88,33.88,32781.0
2021-08-19 14:55:00,33.89,33.91,33.88,33.89,116628.0,33.89,33.91,33.88,33.89,116628.0
2021-08-19 15:00:00,33.89,33.89,33.86,33.87,150308.0,33.89,33.89,33.86,33.87,150308.0
2021-08-19 15:05:00,33.87,33.88,33.86,33.88,229820.0,33.87,33.88,33.86,33.88,229820.0
2021-08-19 15:10:00,33.88,33.88,33.82,33.82,357215.0,33.88,33.88,33.82,33.82,357215.0
2021-08-19 15:15:00,33.82,33.84,33.82,33.82,245658.0,33.82,33.84,33.82,33.82,245658.0
2021-08-19 15:20:00,33.83,33.84,33.81,33.84,190127.0,33.83,33.84,33.81,33.84,190127.0
2021-08-19 15:25:00,33.83,33.84,33.83,33.84,41589.0,33.83,33.84,33.83,33.84,41589.0
2021-08-19 15:30:00,33.84,33.88,33.84,33.87,286104.0,33.84,33.88,33.84,33.87,286104.0
2021-08-19 15:35:00,33.87,33.9,33.87,33.89,163737.0,33.87,33.9,33.87,33.89,163737.0
2021-08-19 15:40:00,33.89,33.9,33.89,33.89,43881.0,33.89,33.9,33.89,33.89,43881.0
2021-08-19 15:45:00,33.9,33.9,33.89,33.9,22739.0,33.9,33.9,33.89,33.9,22739.0
2021-08-19 15:50:00,33.9,33.91,33.89,33.9,22280.0,33.9,33.91,33.89,33.9,22280.0
2021-08-19 15:55:00,33.91,33.92,33.9,33.91,158831.0,33.91,33.92,33.9,33.91,158831.0
2021-08-20 09:30:00,33.95,33.97,33.94,33.97,129485.0,33.95,33.97,33.94,33.97,129485.0
2021-08-20 09:35:00,33.96,33.99,33.95,33.98,114232.0,33.96,33.99,33.95,33.98,114232.0
2021-08-20 09:40:00,33.98,34.0,33.96,33.97,127069.0,33.98,34.0,33.96,33.97,127069.0
2021-08-20 09:45:00,33.97,33.97,33.91,33.91,213911.0,33.97,33.97,33.91,33.91,213911.0
2021-08-20 09:50:00,33.91,33.93,33.89,33.9,318132.0,33.91,33.93,33.89,33.9,318132.0
2021-08-20 09:55:00,33.9,33.92,33.87,33.91,102910.0,33.9,33.92,33.87,33.91,102910.0
2021-08-20 10:00:00,33.91,33.91,33.87,33.9,48248.0,33.91,33.91,33.87,33.9,48248.0
2021-08-20 10:05:00,33.9,33.92,33.88,33.92,119310.0,33.9,33.92,33.88,33.92,119310.0
2021-08-20 10:10:00,33.92,33.92,33.89,33.9,59418.0,33.92,33.92,33.89,33.9,59418.0
2021-08-20 10:15:00,33.9,33.92,33.89,33.9,18672.0,33.9,33.92,33.89,33.9,18672.0
2021-08-20 10:20:00,33.89,33.9,33.87,33.9,30375.0,33.89,33.9,33.87,33.9,30375.0
2021-08-20 10:25:00,33.9,33.91,33.88,33.9,86567.0,33.9,33.91,33.88,33.9,86567.0
2021-08-20 10:30:00,33.89,33.9,33.85,33.87,55738.0,33.89,33.9,33.85,33.87,55738.0
2021-08-20 10:35:00,33.87,33.89,33.85,33.87,233042.0,33.87,33.89,33.85,33.87,233042.0
2021-08-20 10:40:00,33.88,33.93,33.87,33.92,108890.0,33.88,33.93,33.87,33.92,108890.0
2021-08-20 10:45:00,33.92,33.95,33.92,33.94,64281.0,33.92,33.95,33.92,33.94,64281.0
2021-08-20 10:50:00,33.95,33.96,33.93,33.94,38228.0,33.95,33.96,33.93,33.94,38228.0
2021-08-20 10:55:00,33.93,33.96,33.93,33.94,60534.0,33.93,33.96,33.93,33.94,60534.0
2021-08-20 11:00:00,33.93,33.94,33.91,33.92,48079.0,33.93,33.94,33.91,33.92,48079.0
2021-08-20 11:05:00,33.93,33.93,33.91,33.93,20753.0,33.93,33.93,33.91,33.93,20753.0
2021-08-20 11:10:00,33.93,33.96,33.93,33.94,16658.0,33.93,33.96,33.93,33.94,16658.0
2021-08-20 11:15:00,33.94,33.95,33.93,33.95,11306.0,33.94,33.95,33.93,33.95,11306.0
2021-08-20 11:20:00,33.95,33.97,33.95,33.97,21721.0,33.95,33.97,33.95,33.97,21721.0
2021-08-20 11:25:00,33.97,33.97,33.96,33.96,5443.0,33.97,33.97,33.96,33.96,5443.0
2021-08-20 11:30:00,33.97,33.97,33.94,33.97,16778.0,33.97,33.97,33.94,33.97,16778.0
2021-08-20 11:35:00,33.96,33.97,33.94,33.95,13899.0,33.96,33.97,33.94,33.95,13899.0
2021-08-20 11:40:00,33.95,33.95,33.93,33.95,12783.0,33.95,33.95,33.93,33.95,12783.0
2021-08-20 11:45:00,33.94,33.95,33.94,33.94,16487.0,33.94,33.95,33.94,33.94,16487.0
2021-08-20 11:50:00,33.95,33.96,33.93,33.96,5002.0,33.95,33.96,33.93,33.96,5002.0
2021-08-20 11:55:00,33.95,33.98,33.95,33.98,27223.0,33.95,33.98,33.95,33.98,27223.0
2021-08-20 12:00:00,33.98,34.0,33.97,34.0,44465.0,33.98,34.0,33.97,34.0,44465.0
2021-08-20 12:05:00,34.0,34.01,33.99,34.01,107336.0,34.0,34.01,33.99,34.01,107336.0
2021-08-20 12:10:00,34.01,34.01,33.98,33.98,192673.0,34.01,34.01,33.98,33.98,192673.0
2021-08-20 12:15:00,33.99,33.99,33.98,33.98,12994.0,33.99,33.99,33.98,33.98,12994.0
2021-08-20 12:20:00,33.98,33.99,33.98,33.98,27632.0,33.98,33.99,33.98,33.98,27632.0
2021-08-20 12:25:00,33.98,34.0,33.98,33.99,109979.0,33.98,34.0,33.98,33.99,109979.0
2021-08-20 12:30:00,33.99,33.99,33.97,33.98,42020.0,33.99,33.99,33.97,33.98,42020.0
2021-08-20 12:35:00,33.97,34.0,33.97,33.99,55775.0,33.97,34.0,33.97,33.99,55775.0
2021-08-20 12:40:00,33.98,33.99,33.98,33.98,4124.0,33.98,33.99,33.98,33.98,4124.0
2021-08-20 12:45:00,33.98,34.0,33.98,33.98,6378.0,33.98,34.0,33.98,33.98,6378.0
2021-08-20 12:50:00,33.98,33.99,33.97,33.97,17090.0,33.98,33.99,33.97,33.97,17090.0
2021-08-20 12:55:00,33.97,33.98,33.95,33.96,69903.0,33.97,33.98,33.95,33.96,69903.0
2021-08-20 13:00:00,33.96,33.97,33.95,33.97,132604.0,33.96,33.97,33.95,33.97,132604.0
2021-08-20 13:05:00,33.97,33.97,33.94,33.96,40245.0,33.97,33.97,33.94,33.96,40245.0
2021-08-20 13:10:00,33.96,33.96,33.95,33.95,28497.0,33.96,33.96,33.95,33.95,28497.0
2021-08-20 13:15:00,33.95,33.96,33.93,33.95,77309.0,33.95,33.96,33.93,33.95,77309.0
2021-08-20 13:20:00,33.94,33.95,33.93,33.93,50914.0,33.94,33.95,33.93,33.93,50914.0
2021-08-20 13:25:00,33.93,33.94,33.92,33.93,153402.0,33.93,33.94,33.92,33.93,153402.0
2021-08-20 13:30:00,33.93,33.94,33.93,33.94,189698.0,33.93,33.94,33.93,33.94,189698.0
2021-08-20 13:35:00,33.94,33.95,33.93,33.95,286041.0,33.94,33.95,33.93,33.95,286041.0
2021-08-20 13:40:00,33.95,33.96,33.94,33.96,367585.0,33.95,33.96,33.94,33.96,367585.0
2021-08-20 13:45:00,33.95,33.96,33.94,33.95,353794.0,33.95,33.96,33.94,33.95,353794.0
2021-08-20 13:50:00,33.96,33.96,33.94,33.95,283360.0,33.96,33.96,33.94,33.95,283360.0
2021-08-20 13:55:00,33.95,33.95,33.94,33.95,308452.0,33.95,33.95,33.94,33.95,308452.0
2021-08-20 14:00:00,33.94,33.95,33.93,33.94,146556.0,33.94,33.95,33.93,33.94,146556.0
2021-08-20 14:05:00,33.94,33.94,33.92,33.92,133438.0,33.94,33.94,33.92,33.92,133438.0
2021-08-20 14:10:00,33.93,33.94,33.92,33.93,87075.0,33.93,33.94,33.92,33.93,87075.0
2021-08-20 14:15:00,33.93,33.94,33.92,33.94,55601.0,33.93,33.94,33.92,33.94,55601.0
2021-08-20 14:20:00,33.94,33.94,33.93,33.94,53947.0,33.94,33.94,33.93,33.94,53947.0
2021-08-20 14:25:00,33.94,33.95,33.93,33.94,80976.0,33.94,33.95,33.93,33.94,80976.0
2021-08-20 14:30:00,33.94,33.94,33.93,33.94,43562.0,33.94,33.94,33.93,33.94,43562.0
2021-08-20 14:35:00,33.94,33.94,33.93,33.94,20658.0,33.94,33.94,33.93,33.94,20658.0
2021-08-20 14:40:00,33.94,33.94,33.93,33.94,15248.0,33.94,33.94,33.93,33.94,15248.0
2021-08-20 14:45:00,33.93,33.94,33.92,33.94,36145.0,33.93,33.94,33.92,33.94,36145.0
2021-08-20 14:50:00,33.93,33.94,33.93,33.94,8365.0,33.93,33.94,33.93,33.94,8365.0
2021-08-20 14:55:00,33.94,33.94,33.93,33.94,22527.0,33.94,33.94,33.93,33.94,22527.0
2021-08-20 15:00:00,33.94,33.94,33.93,33.93,19602.0,33.94,33.94,33.93,33.93,19602.0
2021-08-20 15:05:00,33.94,33.94,33.92,33.93,99590.0,33.94,33.94,33.92,33.93,99590.0
2021-08-20 15:10:00,33.93,33.94,33.93,33.93,10066.0,33.93,33.94,33.93,33.93,10066.0
2021-08-20 15:15:00,33.94,33.94,33.93,33.93,9090.0,33.94,33.94,33.93,33.93,9090.0
2021-08-20 15:20:00,33.94,33.95,33.93,33.94,35450.0,33.94,33.95,33.93,33.94,35450.0
2021-08-20 15:25:00,33.94,33.94,33.93,33.94,58941.0,33.94,33.94,33.93,33.94,58941.0
2021-08-20 15:30:00,33.94,33.94,33.93,33.94,10439.0,33.94,33.94,33.93,33.94,10439.0
2021-08-20 15:35:00,33.94,33.95,33.93,33.94,20896.0,33.94,33.95,33.93,33.94,20896.0
2021-08-20 15:40:00,33.94,33.94,33.93,33.94,25801.0,33.94,33.94,33.93,33.94,25801.0
2021-08-20 15:45:00,33.94,33.94,33.93,33.94,59263.0,33.94,33.94,33.93,33.94,59263.0
2021-08-20 15:50:00,33.93,33.94,33.92,33.93,76251.0,33.93,33.94,33.92,33.93,76251.0
2021-08-20 15:55:00,33.93,33.94,33.92,33.92,271295.0,33.93,33.94,33.92,33.92,271295.0
2021-08-23 09:30:00,34.36,34.37,34.34,34.36,590845.0,34.36,34.37,34.34,34.36,590845.0
2021-08-23 09:35:00,34.36,34.37,34.32,34.33,101327.0,34.36,34.37,34.32,34.33,101327.0
2021-08-23 09:40:00,34.33,34.35,34.3,34.3,440157.0,34.33,34.35,34.3,34.3,440157.0
2021-08-23 09:45:00,34.3,34.37,34.3,34.35,287980.0,34.3,34.37,34.3,34.35,287980.0
2021-08-23 09:50:00,34.36,34.37,34.31,34.34,162250.0,34.36,34.37,34.31,34.34,162250.0
2021-08-23 09:55:00,34.34,34.36,34.32,34.33,64779.0,34.34,34.36,34.32,34.33,64779.0
2021-08-23 10:00:00,34.33,34.34,34.3,34.31,59310.0,34.33,34.34,34.3,34.31,59310.0
2021-08-23 10:05:00,34.3,34.32,34.28,34.29,250344.0,34.3,34.32,34.28,34.29,250344.0
2021-08-23 10:10:00,34.29,34.3,34.24,34.25,134082.0,34.29,34.3,34.24,34.25,134082.0
2021-08-23 10:15:00,34.26,34.26,34.18,34.19,217945.0,34.26,34.26,34.18,34.19,217945.0
2021-08-23 10:20:00,34.18,34.24,34.18,34.23,145539.0,34.18,34.24,34.18,34.23,145539.0
2021-08-23 10:25:00,34.23,34.24,34.22,34.22,222179.0,34.23,34.24,34.22,34.22,222179.0
2021-08-23 10:30:00,34.23,34.28,34.22,34.27,149463.0,34.23,34.28,34.22,34.27,149463.0
2021-08-23 10:35:00,34.27,34.29,34.27,34.27,70169.0,34.27,34.29,34.27,34.27,70169.0
2021-08-23 10:40:00,34.28,34.31,34.27,34.31,240339.0,34.28,34.31,34.27,34.31,240339.0
2021-08-23 10:45:00,34.32,34.35,34.31,34.34,24411.0,34.32,34.35,34.31,34.34,24411.0
2021-08-23 10:50:00,34.35,34.36,34.33,34.36,49721.0,34.35,34.36,34.33,34.36,49721.0
2021-08-23 10:55:00,34.36,34.37,34.35,34.35,47860.0,34.36,34.37,34.35,34.35,47860.0
2021-08-23 11:00:00,34.35,34.36,34.31,34.31,207734.0,34.35,34.36,34.31,34.31,207734.0
2021-08-23 11:05:00,34.32,34.34,34.31,34.33,155056.0,34.32,34.34,34.31,34.33,155056.0
2021-08-23 11:10:00,34.33,34.34,34.31,34.32,109637.0,34.33,34.34,34.31,34.32,109637.0
2021-08-23 11:15:00,34.31,34.32,34.3,34.3,21847.0,34.31,34.32,34.3,34.3,21847.0
2021-08-23 11:20:00,34.3,34.35,34.29,34.35,84316.0,34.3,34.35,34.29,34.35,84316.0
2021-08-23 11:25:00,34.35,34.36,34.34,34.36,147259.0,34.35,34.36,34.34,34.36,147259.0
2021-08-23 11:30:00,34.36,34.36,34.33,34.35,28937.0,34.36,34.36,34.33,34.35,28937.0
2021-08-23 11:35:00,34.35,34.36,34.34,34.34,94991.0,34.35,34.36,34.34,34.34,94991.0
2021-08-23 11:40:00,34.34,34.35,34.34,34.34,37086.0,34.34,34.35,34.34,34.34,37086.0
2021-08-23 11:45:00,34.34,34.36,34.34,34.35,66186.0,34.34,34.36,34.34,34.35,66186.0
2021-08-23 11:50:00,34.35,34.35,34.34,34.34,82448.0,34.35,34.35,34.34,34.34,82448.0
2021-08-23 11:55:00,34.35,34.36,34.34,34.35,31743.0,34.35,34.36,34.34,34.35,31743.0
2021-08-23 12:00:00,34.36,34.38,34.35,34.38,108027.0,34.36,34.38,34.35,34.38,108027.0
2021-08-23 12:05:00,34.37,34.37,34.35,34.36,141185.0,34.37,34.37,34.35,34.36,141185.0
2021-08-23 12:10:00,34.36,34.37,34.35,34.36,22567.0,34.36,34.37,34.35,34.36,22567.0
2021-08-23 12:15:00,34.36,34.37,34.35,34.36,20606.0,34.36,34.37,34.35,34.36,20606.0
2021-08-23 12:20:00,34.36,34.36,34.34,34.35,35171.0,34.36,34.36,34.34,34.35,35171.0
2021-08-23 12:25:00,34.35,34.36,34.35,34.35,5826.0,34.35,34.36,34.35,34.35,5826.0
2021-08-23 12:30:00,34.35,34.36,34.35,34.36,37562.0,34.35,34.36,34.35,34.36,37562.0
2021-08-23 12:35:00,34.36,34.37,34.35,34.36,12831.0,34.36,34.37,34.35,34.36,12831.0
2021-08-23 12:40:00,34.36,34.37,34.35,34.36,7186.0,34.36,34.37,34.35,34.36,7186.0
2021-08-23 12:45:00,34.36,34.36,34.35,34.36,46906.0,34.36,34.36,34.35,34.36,46906.0
2021-08-23 12:50:00,34.35,34.35,34.33,34.34,96060.0,34.35,34.35,34.33,34.34,96060.0
2021-08-23 12:55:00,34.34,34.34,34.31,34.33,142927.0,34.34,34.34,34.31,34.33,142927.0
2021-08-23 13:00:00,34.33,34.34,34.32,34.34,97639.0,34.33,34.34,34.32,34.34,97639.0
2021-08-23 13:05:00,34.33,34.33,34.32,34.33,50635.0,34.33,34.33,34.32,34.33,50635.0
2021-08-23 13:10:00,34.33,34.33,34.32,34.32,5761.0,34.33,34.33,34.32,34.32,5761.0
2021-08-23 13:15:00,34.32,34.32,34.31,34.31,19968.0,34.32,34.32,34.31,34.31,19968.0
2021-08-23 13:20:00,34.31,34.33,34.31,34.33,14652.0,34.31,34.33,34.31,34.33,14652.0
2021-08-23 13:25:00,34.32,34.33,34.32,34.33,28671.0,34.32,34.33,34.32,34.33,28671.0
2021-08-23 13:30:00,34.33,34.34,34.32,34.33,23809.0,34.33,34.34,34.32,34.33,23809.0
2021-08-23 13:35:00,34.33,34.34,34.32,34.34,68203.0,34.33,34.34,34.32,34.34,68203.0
2021-08-23 13:40:00,34.34,34.34,34.33,34.34,6977.0,34.34,34.34,34.33,34.34,6977.0
2021-08-23 13:45:00,34.34,34.35,34.33,34.35,60167.0,34.34,34.35,34.33,34.35,60167.0
2021-08-23 13:50:00,34.34,34.35,34.34,34.34,11873.0,34.34,34.35,34.34,34.34,11873.0
2021-08-23 13:55:00,34.34,34.35,34.34,34.35,9530.0,34.34,34.35,34.34,34.35,9530.0
2021-08-23 14:00:00,34.35,34.35,34.34,34.34,33032.0,34.35,34.35,34.34,34.34,33032.0
2021-08-23 14:05:00,34.35,34.35,34.34,34.35,4418.0,34.35,34.35,34.34,34.35,4418.0
2021-08-23 14:10:00,34.34,34.35,34.34,34.35,8703.0,34.34,34.35,34.34,34.35,8703.0
2021-08-23 14:15:00,34.34,34.35,34.34,34.34,76228.0,34.34,34.35,34.34,34.34,76228.0
2021-08-23 14:20:00,34.35,34.36,34.35,34.36,38491.0,34.35,34.36,34.35,34.36,38491.0
2021-08-23 14:25:00,34.36,34.36,34.35,34.36,43990.0,34.36,34.36,34.35,34.36,43990.0
2021-08-23 14:30:00,34.36,34.36,34.35,34.36,25186.0,34.36,34.36,34.35,34.36,25186.0
2021-08-23 14:35:00,34.35,34.36,34.35,34.35,22417.0,34.35,34.36,34.35,34.35,22417.0
2021-08-23 14:40:00,34.35,34.36,34.34,34.36,20790.0,34.35,34.36,34.34,34.36,20790.0
2021-08-23 14:45:00,34.35,34.36,34.35,34.36,24778.0,34.35,34.36,34.35,34.36,24778.0
2021-08-23 14:50:00,34.36,34.36,34.35,34.35,11573.0,34.36,34.36,34.35,34.35,11573.0
2021-08-23 14:55:00,34.36,34.36,34.35,34.36,3181.0,34.36,34.36,34.35,34.36,3181.0
2021-08-23 15:00:00,34.36,34.37,34.35,34.37,41694.0,34.36,34.37,34.35,34.37,41694.0
2021-08-23 15:05:00,34.37,34.37,34.36,34.37,20194.0,34.37,34.37,34.36,34.37,20194.0
2021-08-23 15:10:00,34.36,34.37,34.36,34.36,47878.0,34.36,34.37,34.36,34.36,47878.0
2021-08-23 15:15:00,34.37,34.37,34.36,34.37,24058.0,34.37,34.37,34.36,34.37,24058.0
2021-08-23 15:20:00,34.36,34.37,34.35,34.35,111391.0,34.36,34.37,34.35,34.35,111391.0
2021-08-23 15:25:00,34.36,34.36,34.35,34.35,10335.0,34.36,34.36,34.35,34.35,10335.0
2021-08-23 15:30:00,34.35,34.36,34.35,34.36,36424.0,34.35,34.36,34.35,34.36,36424.0
2021-08-23 15:35:00,34.35,34.36,34.34,34.34,92826.0,34.35,34.36,34.34,34.34,92826.0
2021-08-23 15:40:00,34.34,34.35,34.33,34.34,40356.0,34.34,34.35,34.33,34.34,40356.0
2021-08-23 15:45:00,34.34,34.34,34.33,34.33,74800.0,34.34,34.34,34.33,34.33,74800.0
2021-08-23 15:50:00,34.34,34.34,34.32,34.32,59222.0,34.34,34.34,34.32,34.32,59222.0
2021-08-23 15:55:00,34.33,34.34,34.32,34.34,230207.0,34.33,34.34,34.32,34.34,230207.0
2021-08-24 09:30:00,34.41,34.41,34.3,34.3,170908.0,34.41,34.41,34.3,34.3,170908.0
2021-08-24 09:35:00,34.3,34.37,34.3,34.37,41356.0,34.3,34.37,34.3,34.37,41356.0
2021-08-24 09:40:00,34.34,34.36,34.33,34.34,30280.0,34.34,34.36,34.33,34.34,30280.0
2021-08-24 09:45:00,34.34,34.39,34.33,34.38,34567.0,34.34,34.39,34.33,34.38,34567.0
2021-08-24 09:50:00,34.39,34.41,34.37,34.4,80177.0,34.39,34.41,34.37,34.4,80177.0
2021-08-24 09:55:00,34.4,34.42,34.38,34.39,46158.0,34.4,34.42,34.38,34.39,46158.0
2021-08-24 10:00:00,34.4,34.45,34.37,34.44,98992.0,34.4,34.45,34.37,34.44,98992.0
2021-08-24 10:05:00,34.44,34.44,34.39,34.41,33750.0,34.44,34.44,34.39,34.41,33750.0
2021-08-24 10:10:00,34.41,34.42,34.39,34.41,43391.0,34.41,34.42,34.39,34.41,43391.0
2021-08-24 10:15:00,34.41,34.42,34.39,34.4,34887.0,34.41,34.42,34.39,34.4,34887.0
2021-08-24 10:20:00,34.41,34.42,34.36,34.37,49773.0,34.41,34.42,34.36,34.37,49773.0
2021-08-24 10:25:00,34.38,34.4,34.37,34.38,136413.0,34.38,34.4,34.37,34.38,136413.0
2021-08-24 10:30:00,34.38,34.41,34.37,34.4,211261.0,34.38,34.41,34.37,34.4,211261.0
2021-08-24 10:35:00,34.39,34.4,34.35,34.39,202115.0,34.39,34.4,34.35,34.39,202115.0
2021-08-24 10:40:00,34.39,34.42,34.38,34.41,13084.0,34.39,34.42,34.38,34.41,13084.0
2021-08-24 10:45:00,34.41,34.42,34.36,34.37,34242.0,34.41,34.42,34.36,34.37,34242.0
2021-08-24 10:50:00,34.37,34.38,34.35,34.37,19232.0,34.37,34.38,34.35,34.37,19232.0
2021-08-24 10:55:00,34.37,34.37,34.34,34.35,23808.0,34.37,34.37,34.34,34.35,23808.0
2021-08-24 11:00:00,34.35,34.36,34.34,34.35,10200.0,34.35,34.36,34.34,34.35,10200.0
2021-08-24 11:05:00,34.36,34.37,34.35,34.37,49361.0,34.36,34.37,34.35,34.37,49361.0
2021-08-24 11:10:00,34.37,34.39,34.36,34.38,24630.0,34.37,34.39,34.36,34.38,24630.0
2021-08-24 11:15:00,34.37,34.39,34.37,34.39,8357.0,34.37,34.39,34.37,34.39,8357.0
2021-08-24 11:20:00,34.39,34.4,34.39,34.4,23655.0,34.39,34.4,34.39,34.4,23655.0
2021-08-24 11:25:00,34.4,34.41,34.39,34.4,11493.0,34.4,34.41,34.39,34.4,11493.0
2021-08-24 11:30:00,34.4,34.4,34.38,34.4,53866.0,34.4,34.4,34.38,34.4,53866.0
2021-08-24 11:35:00,34.4,34.4,34.38,34.38,17431.0,34.4,34.4,34.38,34.38,17431.0
2021-08-24 11:40:00,34.39,34.4,34.38,34.4,67871.0,34.39,34.4,34.38,34.4,67871.0
2021-08-24 11:45:00,34.4,34.4,34.38,34.4,125510.0,34.4,34.4,34.38,34.4,125510.0
2021-08-24 11:50:00,34.39,34.4,34.37,34.38,135544.0,34.39,34.4,34.37,34.38,135544.0
2021-08-24 11:55:00,34.38,34.39,34.37,34.39,9653.0,34.38,34.39,34.37,34.39,9653.0
2021-08-24 12:00:00,34.39,34.4,34.38,34.39,30151.0,34.39,34.4,34.38,34.39,30151.0
2021-08-24 12:05:00,34.39,34.41,34.38,34.4,113420.0,34.39,34.41,34.38,34.4,113420.0
2021-08-24 12:10:00,34.4,34.41,34.39,34.39,74470.0,34.4,34.41,34.39,34.39,74470.0
2021-08-24 12:15:00,34.4,34.4,34.38,34.39,48007.0,34.4,34.4,34.38,34.39,48007.0
2021-08-24 12:20:00,34.39,34.39,34.37,34.38,151775.0,34.39,34.39,34.37,34.38,151775.0
2021-08-24 12:25:00,34.38,34.38,34.36,34.37,136708.0,34.38,34.38,34.36,34.37,136708.0
2021-08-24 12:30:00,34.36,34.38,34.36,34.38,199625.0,34.36,34.38,34.36,34.38,199625.0
2021-08-24 12:35:00,34.38,34.38,34.36,34.37,11125.0,34.38,34.38,34.36,34.37,11125.0
2021-08-24 12:40:00,34.37,34.38,34.36,34.38,75346.0,34.37,34.38,34.36,34.38,75346.0
2021-08-24 12:45:00,34.38,34.38,34.37,34.38,45649.0,34.38,34.38,34.37,34.38,45649.0
2021-08-24 12:50:00,34.38,34.39,34.37,34.39,60920.0,34.38,34.39,34.37,34.39,60920.0
2021-08-24 12:55:00,34.38,34.39,34.37,34.39,55188.0,34.38,34.39,34.37,34.39,55188.0
2021-08-24 13:00:00,34.39,34.4,34.38,34.39,68893.0,34.39,34.4,34.38,34.39,68893.0
2021-08-24 13:05:00,34.4,34.4,34.39,34.4,5894.0,34.4,34.4,34.39,34.4,5894.0
2021-08-24 13:10:00,34.39,34.4,34.39,34.4,2190.0,34.39,34.4,34.39,34.4,2190.0
2021-08-24 13:15:00,34.4,34.4,34.39,34.39,8083.0,34.4,34.4,34.39,34.39,8083.0
2021-08-24 13:20:00,34.4,34.4,34.38,34.38,29323.0,34.4,34.4,34.38,34.38,29323.0
2021-08-24 13:25:00,34.38,34.4,34.37,34.39,88780.0,34.38,34.4,34.37,34.39,88780.0
2021-08-24 13:30:00,34.39,34.39,34.37,34.37,8796.0,34.39,34.39,34.37,34.37,8796.0
2021-08-24 13:35:00,34.38,34.38,34.37,34.37,5070.0,34.38,34.38,34.37,34.37,5070.0
2021-08-24 13:40:00,34.37,34.38,34.37,34.38,5229.0,34.37,34.38,34.37,34.38,5229.0
2021-08-24 13:45:00,34.38,34.38,34.36,34.37,16206.0,34.38,34.38,34.36,34.37,16206.0
2021-08-24 13:50:00,34.37,34.38,34.36,34.38,26272.0,34.37,34.38,34.36,34.38,26272.0
2021-08-24 13:55:00,34.37,34.38,34.37,34.37,18767.0,34.37,34.38,34.37,34.37,18767.0
2021-08-24 14:00:00,34.38,34.38,34.35,34.36,66135.0,34.38,34.38,34.35,34.36,66135.0
2021-08-24 14:05:00,34.35,34.37,34.35,34.36,81718.0,34.35,34.37,34.35,34.36,81718.0
2021-08-24 14:10:00,34.36,34.37,34.35,34.37,38773.0,34.36,34.37,34.35,34.37,38773.0
2021-08-24 14:15:00,34.37,34.37,34.36,34.37,6758.0,34.37,34.37,34.36,34.37,6758.0
2021-08-24 14:20:00,34.37,34.38,34.36,34.37,6858.0,34.37,34.38,34.36,34.37,6858.0
2021-08-24 14:25:00,34.38,34.38,34.37,34.38,10181.0,34.38,34.38,34.37,34.38,10181.0
2021-08-24 14:30:00,34.37,34.38,34.36,34.37,22177.0,34.37,34.38,34.36,34.37,22177.0
2021-08-24 14:35:00,34.37,34.37,34.36,34.37,11507.0,34.37,34.37,34.36,34.37,11507.0
2021-08-24 14:40:00,34.37,34.37,34.36,34.36,22113.0,34.37,34.37,34.36,34.36,22113.0
2021-08-24 14:45:00,34.36,34.37,34.36,34.37,61083.0,34.36,34.37,34.36,34.37,61083.0
2021-08-24 14:50:00,34.37,34.39,34.36,34.39,63013.0,34.37,34.39,34.36,34.39,63013.0
2021-08-24 14:55:00,34.39,34.39,34.38,34.39,22702.0,34.39,34.39,34.38,34.39,22702.0
2021-08-24 15:00:00,34.38,34.39,34.37,34.38,604213.0,34.38,34.39,34.37,34.38,604213.0
2021-08-24 15:05:00,34.38,34.38,34.37,34.37,21071.0,34.38,34.38,34.37,34.37,21071.0
2021-08-24 15:10:00,34.38,34.38,34.37,34.37,11844.0,34.38,34.38,34.37,34.37,11844.0
2021-08-24 15:15:00,34.38,34.38,34.36,34.37,9367.0,34.38,34.38,34.36,34.37,9367.0
2021-08-24 15:20:00,34.37,34.37,34.36,34.37,24330.0,34.37,34.37,34.36,34.37,24330.0
2021-08-24 15:25:00,34.37,34.37,34.36,34.36,22922.0,34.37,34.37,34.36,34.36,22922.0
2021-08-24 15:30:00,34.37,34.37,34.35,34.36,27653.0,34.37,34.37,34.35,34.36,27653.0
2021-08-24 15:35:00,34.36,34.36,34.34,34.34,171676.0,34.36,34.36,34.34,34.34,171676.0
2021-08-24 15:40:00,34.34,34.35,34.34,34.35,105112.0,34.34,34.35,34.34,34.35,105112.0
2021-08-24 15:45:00,34.34,34.35,34.33,34.34,49631.0,34.34,34.35,34.33,34.34,49631.0
2021-08-24 15:50:00,34.34,34.34,34.33,34.33,28365.0,34.34,34.34,34.33,34.33,28365.0
2021-08-24 15:55:00,34.34,34.34,34.32,34.32,102551.0,34.34,34.34,34.32,34.32,102551.0
2021-08-25 09:30:00,34.17,34.17,34.08,34.09,305400.0,34.17,34.17,34.08,34.09,305400.0
2021-08-25 09:35:00,34.09,34.13,34.08,34.08,228828.0,34.09,34.13,34.08,34.08,228828.0
2021-08-25 09:40:00,34.09,34.1,33.99,34.09,465934.0,34.09,34.1,33.99,34.09,465934.0
2021-08-25 09:45:00,34.08,34.14,34.05,34.05,107254.0,34.08,34.14,34.05,34.05,107254.0
2021-08-25 09:50:00,34.05,34.06,33.99,34.0,103906.0,34.05,34.06,33.99,34.0,103906.0
2021-08-25 09:55:00,34.0,34.08,33.99,34.05,145582.0,34.0,34.08,33.99,34.05,145582.0
2021-08-25 10:00:00,34.05,34.06,34.0,34.04,243680.0,34.05,34.06,34.0,34.04,243680.0
2021-08-25 10:05:00,34.05,34.07,34.01,34.02,35838.0,34.05,34.07,34.01,34.02,35838.0
2021-08-25 10:10:00,34.01,34.06,34.01,34.04,29954.0,34.01,34.06,34.01,34.04,29954.0
2021-08-25 10:15:00,34.05,34.07,34.03,34.05,23015.0,34.05,34.07,34.03,34.05,23015.0
2021-08-25 10:20:00,34.04,34.05,34.0,34.01,71707.0,34.04,34.05,34.0,34.01,71707.0
2021-08-25 10:25:00,34.01,34.02,33.97,34.01,611426.0,34.01,34.02,33.97,34.01,611426.0
2021-08-25 10:30:00,34.01,34.02,33.99,34.02,144706.0,34.01,34.02,33.99,34.02,144706.0
2021-08-25 10:35:00,34.01,34.03,33.93,34.03,1285903.0,34.01,34.03,33.93,34.03,1285903.0
2021-08-25 10:40:00,34.02,34.02,33.99,34.01,1493215.0,34.02,34.02,33.99,34.01,1493215.0
2021-08-25 10:45:00,34.01,34.02,34.0,34.0,36569.0,34.01,34.02,34.0,34.0,36569.0
2021-08-25 10:50:00,33.99,34.01,33.97,34.0,136177.0,33.99,34.01,33.97,34.0,136177.0
2021-08-25 10:55:00,33.99,34.0,33.96,33.97,12580.0,33.99,34.0,33.96,33.97,12580.0
2021-08-25 11:00:00,33.97,34.0,33.96,33.98,65510.0,33.97,34.0,33.96,33.98,65510.0
2021-08-25 11:05:00,33.98,34.02,33.97,34.0,32620.0,33.98,34.02,33.97,34.0,32620.0
2021-08-25 11:10:00,34.0,34.02,33.99,34.01,41439.0,34.0,34.02,33.99,34.01,41439.0
2021-08-25 11:15:00,34.01,34.02,34.0,34.01,7581.0,34.01,34.02,34.0,34.01,7581.0
2021-08-25 11:20:00,34.0,34.01,33.99,34.0,29419.0,34.0,34.01,33.99,34.0,29419.0
2021-08-25 11:25:00,34.0,34.02,33.99,34.0,37956.0,34.0,34.02,33.99,34.0,37956.0
2021-08-25 11:30:00,34.01,34.04,34.0,34.03,27485.0,34.01,34.04,34.0,34.03,27485.0
2021-08-25 11:35:00,34.04,34.04,34.01,34.02,15583.0,34.04,34.04,34.01,34.02,15583.0
2021-08-25 11:40:00,34.02,34.03,34.02,34.02,483713.0,34.02,34.03,34.02,34.02,483713.0
2021-08-25 11:45:00,34.02,34.04,34.01,34.03,8288.0,34.02,34.04,34.01,34.03,8288.0
2021-08-25 11:50:00,34.03,34.05,34.03,34.05,18878.0,34.03,34.05,34.03,34.05,18878.0
2021-08-25 11:55:00,34.05,34.06,34.04,34.06,15411.0,34.05,34.06,34.04,34.06,15411.0
2021-08-25 12:00:00,34.06,34.08,34.05,34.08,297596.0,34.06,34.08,34.05,34.08,297596.0
2021-08-25 12:05:00,34.08,34.09,34.07,34.09,80391.0,34.08,34.09,34.07,34.09,80391.0
2021-08-25 12:10:00,34.09,34.1,34.07,34.08,8333.0,34.09,34.1,34.07,34.08,8333.0
2021-08-25 12:15:00,34.08,34.09,34.07,34.07,17475.0,34.08,34.09,34.07,34.07,17475.0
2021-08-25 12:20:00,34.08,34.09,34.07,34.07,28314.0,34.08,34.09,34.07,34.07,28314.0
2021-08-25 12:25:00,34.07,34.09,34.07,34.08,29640.0,34.07,34.09,34.07,34.08,29640.0
2021-08-25 12:30:00,34.08,34.1,34.08,34.09,112419.0,34.08,34.1,34.08,34.09,112419.0
2021-08-25 12:35:00,34.09,34.11,34.09,34.09,29725.0,34.09,34.11,34.09,34.09,29725.0
2021-08-25 12:40:00,34.09,34.11,34.08,34.1,101708.0,34.09,34.11,34.08,34.1,101708.0
2021-08-25 12:45:00,34.1,34.11,34.08,34.08,177959.0,34.1,34.11,34.08,34.08,177959.0
2021-08-25 12:50:00,34.08,34.09,34.07,34.08,654407.0,34.08,34.09,34.07,34.08,654407.0
2021-08-25 12:55:00,34.08,34.08,34.06,34.07,38221.0,34.08,34.08,34.06,34.07,38221.0
2021-08-25 13:00:00,34.07,34.08,34.06,34.07,37137.0,34.07,34.08,34.06,34.07,37137.0
2021-08-25 13:05:00,34.08,34.08,34.06,34.07,95836.0,34.08,34.08,34.06,34.07,95836.0
2021-08-25 13:10:00,34.07,34.08,34.06,34.07,16570.0,34.07,34.08,34.06,34.07,16570.0
2021-08-25 13:15:00,34.08,34.08,34.06,34.07,118660.0,34.08,34.08,34.06,34.07,118660.0
2021-08-25 13:20:00,34.07,34.07,34.05,34.06,61102.0,34.07,34.07,34.05,34.06,61102.0
2021-08-25 13:25:00,34.06,34.07,34.05,34.06,90577.0,34.06,34.07,34.05,34.06,90577.0
2021-08-25 13:30:00,34.06,34.07,34.05,34.05,108391.0,34.06,34.07,34.05,34.05,108391.0
2021-08-25 13:35:00,34.05,34.05,34.04,34.05,15354.0,34.05,34.05,34.04,34.05,15354.0
2021-08-25 13:40:00,34.05,34.06,34.04,34.05,12274.0,34.05,34.06,34.04,34.05,12274.0
2021-08-25 13:45:00,34.06,34.06,34.04,34.05,17919.0,34.06,34.06,34.04,34.05,17919.0
2021-08-25 13:50:00,34.05,34.06,34.04,34.05,30171.0,34.05,34.06,34.04,34.05,30171.0
2021-08-25 13:55:00,34.05,34.06,34.05,34.05,5365.0,34.05,34.06,34.05,34.05,5365.0
2021-08-25 14:00:00,34.06,34.08,34.06,34.08,68465.0,34.06,34.08,34.06,34.08,68465.0
2021-08-25 14:05:00,34.07,34.09,34.07,34.09,103570.0,34.07,34.09,34.07,34.09,103570.0
2021-08-25 14:10:00,34.09,34.12,34.08,34.11,96753.0,34.09,34.12,34.08,34.11,96753.0
2021-08-25 14:15:00,34.12,34.13,34.1,34.13,175176.0,34.12,34.13,34.1,34.13,175176.0
2021-08-25 14:20:00,34.13,34.13,34.12,34.12,43456.0,34.13,34.13,34.12,34.12,43456.0
2021-08-25 14:25:00,34.12,34.13,34.11,34.13,127126.0,34.12,34.13,34.11,34.13,127126.0
2021-08-25 14:30:00,34.13,34.13,34.12,34.13,52651.0,34.13,34.13,34.12,34.13,52651.0
2021-08-25 14:35:00,34.13,34.14,34.11,34.12,204244.0,34.13,34.14,34.11,34.12,204244.0
2021-08-25 14:40:00,34.13,34.13,34.11,34.13,130993.0,34.13,34.13,34.11,34.13,130993.0
2021-08-25 14:45:00,34.12,34.13,34.12,34.13,5709.0,34.12,34.13,34.12,34.13,5709.0
2021-08-25 14:50:00,34.13,34.13,34.12,34.13,55061.0,34.13,34.13,34.12,34.13,55061.0
2021-08-25 14:55:00,34.13,34.13,34.12,34.12,45311.0,34.13,34.13,34.12,34.12,45311.0
2021-08-25 15:00:00,34.12,34.12,34.11,34.12,6047.0,34.12,34.12,34.11,34.12,6047.0
2021-08-25 15:05:00,34.12,34.12,34.11,34.12,77964.0,34.12,34.12,34.11,34.12,77964.0
2021-08-25 15:10:00,34.12,34.12,34.1,34.11,25508.0,34.12,34.12,34.1,34.11,25508.0
2021-08-25 15:15:00,34.11,34.12,34.1,34.11,85784.0,34.11,34.12,34.1,34.11,85784.0
2021-08-25 15:20:00,34.1,34.11,34.1,34.11,43174.0,34.1,34.11,34.1,34.11,43174.0
2021-08-25 15:25:00,34.11,34.12,34.1,34.12,96846.0,34.11,34.12,34.1,34.12,96846.0
2021-08-25 15:30:00,34.11,34.12,34.1,34.1,60961.0,34.11,34.12,34.1,34.1,60961.0
2021-08-25 15:35:00,34.1,34.11,34.09,34.09,48899.0,34.1,34.11,34.09,34.09,48899.0
2021-08-25 15:40:00,34.09,34.1,34.08,34.09,205782.0,34.09,34.1,34.08,34.09,205782.0
2021-08-25 15:45:00,34.09,34.09,34.08,34.09,59655.0,34.09,34.09,34.08,34.09,59655.0
2021-08-25 15:50:00,34.09,34.1,34.09,34.09,25551.0,34.09,34.1,34.09,34.09,25551.0
2021-08-25 15:55:00,34.09,34.1,34.08,34.09,81525.0,34.09,34.1,34.08,34.09,81525.0
2021-08-26 09:30:00,34.02,34.04,33.98,33.98,253039.0,34.02,34.04,33.98,33.98,253039.0
2021-08-26 09:35:00,33.98,34.0,33.96,33.99,56718.0,33.98,34.0,33.96,33.99,56718.0
2021-08-26 09:40:00,33.98,34.03,33.95,34.02,55172.0,33.98,34.03,33.95,34.02,55172.0
2021-08-26 09:45:00,34.03,34.05,34.01,34.02,74092.0,34.03,34.05,34.01,34.02,74092.0
2021-08-26 09:50:00,34.02,34.04,33.98,33.99,341537.0,34.02,34.04,33.98,33.99,341537.0
2021-08-26 09:55:00,33.99,34.02,33.98,34.0,210305.0,33.99,34.02,33.98,34.0,210305.0
2021-08-26 10:00:00,34.0,34.02,33.99,34.0,176749.0,34.0,34.02,33.99,34.0,176749.0
2021-08-26 10:05:00,34.0,34.05,34.0,34.02,99292.0,34.0,34.05,34.0,34.02,99292.0
2021-08-26 10:10:00,34.02,34.05,34.0,34.03,24532.0,34.02,34.05,34.0,34.03,24532.0
2021-08-26 10:15:00,34.04,34.09,34.04,34.08,72168.0,34.04,34.09,34.04,34.08,72168.0
2021-08-26 10:20:00,34.08,34.09,34.06,34.07,72999.0,34.08,34.09,34.06,34.07,72999.0
2021-08-26 10:25:00,34.08,34.1,34.06,34.09,91064.0,34.08,34.1,34.06,34.09,91064.0
2021-08-26 10:30:00,34.1,34.18,34.09,34.13,364908.0,34.1,34.18,34.09,34.13,364908.0
2021-08-26 10:35:00,34.14,34.14,34.07,34.08,184868.0,34.14,34.14,34.07,34.08,184868.0
2021-08-26 10:40:00,34.08,34.11,34.06,34.08,148925.0,34.08,34.11,34.06,34.08,148925.0
2021-08-26 10:45:00,34.09,34.09,34.05,34.07,28856.0,34.09,34.09,34.05,34.07,28856.0
2021-08-26 10:50:00,34.09,34.11,34.08,34.11,108555.0,34.09,34.11,34.08,34.11,108555.0
2021-08-26 10:55:00,34.11,34.12,34.1,34.11,19177.0,34.11,34.12,34.1,34.11,19177.0
2021-08-26 11:00:00,34.11,34.17,34.11,34.17,460553.0,34.11,34.17,34.11,34.17,460553.0
2021-08-26 11:05:00,34.17,34.23,34.16,34.22,457705.0,34.17,34.23,34.16,34.22,457705.0
2021-08-26 11:10:00,34.22,34.23,34.17,34.19,238819.0,34.22,34.23,34.17,34.19,238819.0
2021-08-26 11:15:00,34.19,34.2,34.18,34.19,32389.0,34.19,34.2,34.18,34.19,32389.0
2021-08-26 11:20:00,34.19,34.19,34.15,34.16,14142.0,34.19,34.19,34.15,34.16,14142.0
2021-08-26 11:25:00,34.16,34.17,34.15,34.16,15704.0,34.16,34.17,34.15,34.16,15704.0
2021-08-26 11:30:00,34.17,34.17,34.15,34.16,57500.0,34.17,34.17,34.15,34.16,57500.0
2021-08-26 11:35:00,34.16,34.17,34.15,34.16,14217.0,34.16,34.17,34.15,34.16,14217.0
2021-08-26 11:40:00,34.17,34.17,34.12,34.14,37514.0,34.17,34.17,34.12,34.14,37514.0
2021-08-26 11:45:00,34.13,34.14,34.12,34.14,275938.0,34.13,34.14,34.12,34.14,275938.0
2021-08-26 11:50:00,34.14,34.14,34.12,34.13,32933.0,34.14,34.14,34.12,34.13,32933.0
2021-08-26 11:55:00,34.14,34.14,34.12,34.14,13031.0,34.14,34.14,34.12,34.14,13031.0
2021-08-26 12:00:00,34.13,34.13,34.11,34.13,14114.0,34.13,34.13,34.11,34.13,14114.0
2021-08-26 12:05:00,34.13,34.14,34.13,34.14,251130.0,34.13,34.14,34.13,34.14,251130.0
2021-08-26 12:10:00,34.14,34.14,34.11,34.12,12480.0,34.14,34.14,34.11,34.12,12480.0
2021-08-26 12:15:00,34.12,34.12,34.1,34.1,13985.0,34.12,34.12,34.1,34.1,13985.0
2021-08-26 12:20:00,34.11,34.12,34.1,34.1,73485.0,34.11,34.12,34.1,34.1,73485.0
2021-08-26 12:25:00,34.11,34.13,34.1,34.12,65744.0,34.11,34.13,34.1,34.12,65744.0
2021-08-26 12:30:00,34.12,34.13,34.11,34.12,40981.0,34.12,34.13,34.11,34.12,40981.0
2021-08-26 12:35:00,34.13,34.14,34.12,34.13,77479.0,34.13,34.14,34.12,34.13,77479.0
2021-08-26 12:40:00,34.13,34.14,34.12,34.13,52260.0,34.13,34.14,34.12,34.13,52260.0
2021-08-26 12:45:00,34.13,34.13,34.11,34.12,44109.0,34.13,34.13,34.11,34.12,44109.0
2021-08-26 12:50:00,34.12,34.13,34.11,34.12,8554.0,34.12,34.13,34.11,34.12,8554.0
2021-08-26 12:55:00,34.12,34.13,34.11,34.12,33106.0,34.12,34.13,34.11,34.12,33106.0
2021-08-26 13:00:00,34.12,34.12,34.09,34.12,136885.0,34.12,34.12,34.09,34.12,136885.0
2021-08-26 13:05:00,34.13,34.15,34.12,34.15,10541.0,34.13,34.15,34.12,34.15,10541.0
2021-08-26 13:10:00,34.15,34.16,34.13,34.13,48139.0,34.15,34.16,34.13,34.13,48139.0
2021-08-26 13:15:00,34.13,34.13,34.12,34.12,25340.0,34.13,34.13,34.12,34.12,25340.0
2021-08-26 13:20:00,34.13,34.14,34.12,34.13,110434.0,34.13,34.14,34.12,34.13,110434.0
2021-08-26 13:25:00,34.12,34.14,34.12,34.14,124433.0,34.12,34.14,34.12,34.14,124433.0
2021-08-26 13:30:00,34.14,34.14,34.12,34.13,103465.0,34.14,34.14,34.12,34.13,103465.0
2021-08-26 13:35:00,34.12,34.13,34.12,34.12,6366.0,34.12,34.13,34.12,34.12,6366.0
2021-08-26 13:40:00,34.13,34.13,34.11,34.12,69952.0,34.13,34.13,34.11,34.12,69952.0
2021-08-26 13:45:00,34.12,34.12,34.11,34.12,4277.0,34.12,34.12,34.11,34.12,4277.0
2021-08-26 13:50:00,34.12,34.12,34.11,34.12,11137.0,34.12,34.12,34.11,34.12,11137.0
2021-08-26 13:55:00,34.11,34.12,34.1,34.1,57549.0,34.11,34.12,34.1,34.1,57549.0
2021-08-26 14:00:00,34.11,34.11,34.09,34.09,34601.0,34.11,34.11,34.09,34.09,34601.0
2021-08-26 14:05:00,34.09,34.1,34.08,34.09,88699.0,34.09,34.1,34.08,34.09,88699.0
2021-08-26 14:10:00,34.09,34.09,34.08,34.08,7660.0,34.09,34.09,34.08,34.08,7660.0
2021-08-26 14:15:00,34.08,34.09,34.08,34.09,38016.0,34.08,34.09,34.08,34.09,38016.0
2021-08-26 14:20:00,34.09,34.1,34.08,34.09,69534.0,34.09,34.1,34.08,34.09,69534.0
2021-08-26 14:25:00,34.09,34.1,34.08,34.09,46160.0,34.09,34.1,34.08,34.09,46160.0
2021-08-26 14:30:00,34.1,34.1,34.09,34.09,27694.0,34.1,34.1,34.09,34.09,27694.0
2021-08-26 14:35:00,34.09,34.1,34.09,34.09,9988.0,34.09,34.1,34.09,34.09,9988.0
2021-08-26 14:40:00,34.09,34.11,34.09,34.11,40492.0,34.09,34.11,34.09,34.11,40492.0
2021-08-26 14:45:00,34.1,34.11,34.1,34.1,14680.0,34.1,34.11,34.1,34.1,14680.0
2021-08-26 14:50:00,34.1,34.11,34.09,34.09,105044.0,34.1,34.11,34.09,34.09,105044.0
2021-08-26 14:55:00,34.09,34.11,34.09,34.09,88197.0,34.09,34.11,34.09,34.09,88197.0
2021-08-26 15:00:00,34.09,34.1,34.09,34.1,2660.0,34.09,34.1,34.09,34.1,2660.0
2021-08-26 15:05:00,34.1,34.1,34.09,34.1,35984.0,34.1,34.1,34.09,34.1,35984.0
2021-08-26 15:10:00,34.09,34.11,34.09,34.1,44166.0,34.09,34.11,34.09,34.1,44166.0
2021-08-26 15:15:00,34.11,34.11,34.1,34.11,7551.0,34.11,34.11,34.1,34.11,7551.0
2021-08-26 15:20:00,34.11,34.11,34.1,34.1,16917.0,34.11,34.11,34.1,34.1,16917.0
2021-08-26 15:25:00,34.11,34.11,34.1,34.11,11865.0,34.11,34.11,34.1,34.11,11865.0
2021-08-26 15:30:00,34.11,34.12,34.1,34.12,66835.0,34.11,34.12,34.1,34.12,66835.0
2021-08-26 15:35:00,34.12,34.12,34.11,34.11,100340.0,34.12,34.12,34.11,34.11,100340.0
2021-08-26 15:40:00,34.11,34.12,34.11,34.12,17025.0,34.11,34.12,34.11,34.12,17025.0
2021-08-26 15:45:00,34.12,34.13,34.11,34.12,452328.0,34.12,34.13,34.11,34.12,452328.0
2021-08-26 15:50:00,34.12,34.13,34.11,34.13,27124.0,34.12,34.13,34.11,34.13,27124.0
2021-08-26 15:55:00,34.13,34.13,34.12,34.13,59898.0,34.13,34.13,34.12,34.13,59898.0
2021-08-27 09:30:00,34.09,34.11,34.03,34.07,317238.0,34.09,34.11,34.03,34.07,317238.0
2021-08-27 09:35:00,34.07,34.09,34.03,34.04,91331.0,34.07,34.09,34.03,34.04,91331.0
2021-08-27 09:40:00,34.04,34.07,34.04,34.04,104934.0,34.04,34.07,34.04,34.04,104934.0
2021-08-27 09:45:00,34.05,34.13,34.03,34.12,224306.0,34.05,34.13,34.03,34.12,224306.0
2021-08-27 09:50:00,34.13,34.18,34.12,34.16,58451.0,34.13,34.18,34.12,34.16,58451.0
2021-08-27 09:55:00,34.15,34.15,34.1,34.13,88637.0,34.15,34.15,34.1,34.13,88637.0
2021-08-27 10:00:00,34.11,34.31,33.95,34.18,975893.0,34.11,34.31,33.95,34.18,975893.0
2021-08-27 10:05:00,34.18,34.24,34.16,34.23,189890.0,34.18,34.24,34.16,34.23,189890.0
2021-08-27 10:10:00,34.23,34.32,34.23,34.31,304217.0,34.23,34.32,34.23,34.31,304217.0
2021-08-27 10:15:00,34.32,34.39,34.32,34.36,618313.0,34.32,34.39,34.32,34.36,618313.0
2021-08-27 10:20:00,34.36,34.36,34.26,34.29,387330.0,34.36,34.36,34.26,34.29,387330.0
2021-08-27 10:25:00,34.28,34.33,34.25,34.3,30494.0,34.28,34.33,34.25,34.3,30494.0
2021-08-27 10:30:00,34.3,34.34,34.28,34.33,26044.0,34.3,34.34,34.28,34.33,26044.0
2021-08-27 10:35:00,34.33,34.35,34.31,34.34,76852.0,34.33,34.35,34.31,34.34,76852.0
2021-08-27 10:40:00,34.35,34.41,34.35,34.41,261876.0,34.35,34.41,34.35,34.41,261876.0
2021-08-27 10:45:00,34.41,34.43,34.38,34.38,305651.0,34.41,34.43,34.38,34.38,305651.0
2021-08-27 10:50:00,34.39,34.44,34.38,34.44,20125.0,34.39,34.44,34.38,34.44,20125.0
2021-08-27 10:55:00,34.43,34.44,34.4,34.41,20172.0,34.43,34.44,34.4,34.41,20172.0
2021-08-27 11:00:00,34.42,34.43,34.39,34.4,108941.0,34.42,34.43,34.39,34.4,108941.0
2021-08-27 11:05:00,34.4,34.41,34.37,34.39,19883.0,34.4,34.41,34.37,34.39,19883.0
2021-08-27 11:10:00,34.4,34.41,34.39,34.41,87940.0,34.4,34.41,34.39,34.41,87940.0
2021-08-27 11:15:00,34.41,34.43,34.39,34.41,43102.0,34.41,34.43,34.39,34.41,43102.0
2021-08-27 11:20:00,34.41,34.42,34.39,34.41,5681.0,34.41,34.42,34.39,34.41,5681.0
2021-08-27 11:25:00,34.41,34.42,34.4,34.41,97335.0,34.41,34.42,34.4,34.41,97335.0
2021-08-27 11:30:00,34.41,34.43,34.4,34.42,91000.0,34.41,34.43,34.4,34.42,91000.0
2021-08-27 11:35:00,34.43,34.43,34.41,34.43,94569.0,34.43,34.43,34.41,34.43,94569.0
2021-08-27 11:40:00,34.42,34.44,34.42,34.43,27606.0,34.42,34.44,34.42,34.43,27606.0
2021-08-27 11:45:00,34.44,34.49,34.43,34.48,81415.0,34.44,34.49,34.43,34.48,81415.0
2021-08-27 11:50:00,34.49,34.5,34.47,34.49,19449.0,34.49,34.5,34.47,34.49,19449.0
2021-08-27 11:55:00,34.48,34.52,34.48,34.52,25316.0,34.48,34.52,34.48,34.52,25316.0
2021-08-27 12:00:00,34.52,34.54,34.51,34.53,52881.0,34.52,34.54,34.51,34.53,52881.0
2021-08-27 12:05:00,34.53,34.55,34.53,34.54,44706.0,34.53,34.55,34.53,34.54,44706.0
2021-08-27 12:10:00,34.55,34.55,34.53,34.55,15407.0,34.55,34.55,34.53,34.55,15407.0
2021-08-27 12:15:00,34.55,34.55,34.52,34.53,16274.0,34.55,34.55,34.52,34.53,16274.0
2021-08-27 12:20:00,34.53,34.55,34.52,34.53,170465.0,34.53,34.55,34.52,34.53,170465.0
2021-08-27 12:25:00,34.53,34.55,34.53,34.54,154738.0,34.53,34.55,34.53,34.54,154738.0
2021-08-27 12:30:00,34.55,34.58,34.54,34.55,142951.0,34.55,34.58,34.54,34.55,142951.0
2021-08-27 12:35:00,34.56,34.56,34.53,34.54,186336.0,34.56,34.56,34.53,34.54,186336.0
2021-08-27 12:40:00,34.55,34.58,34.54,34.58,263260.0,34.55,34.58,34.54,34.58,263260.0
2021-08-27 12:45:00,34.58,34.59,34.57,34.58,29267.0,34.58,34.59,34.57,34.58,29267.0
2021-08-27 12:50:00,34.58,34.59,34.56,34.58,171771.0,34.58,34.59,34.56,34.58,171771.0
2021-08-27 12:55:00,34.58,34.59,34.57,34.59,180962.0,34.58,34.59,34.57,34.59,180962.0
2021-08-27 13:00:00,34.59,34.6,34.57,34.57,144285.0,34.59,34.6,34.57,34.57,144285.0
2021-08-27 13:05:00,34.57,34.59,34.56,34.58,83950.0,34.57,34.59,34.56,34.58,83950.0
2021-08-27 13:10:00,34.58,34.59,34.57,34.59,118173.0,34.58,34.59,34.57,34.59,118173.0
2021-08-27 13:15:00,34.58,34.59,34.57,34.57,121452.0,34.58,34.59,34.57,34.57,121452.0
2021-08-27 13:20:00,34.58,34.58,34.55,34.57,8639.0,34.58,34.58,34.55,34.57,8639.0
2021-08-27 13:25:00,34.58,34.59,34.56,34.59,59202.0,34.58,34.59,34.56,34.59,59202.0
2021-08-27 13:30:00,34.59,34.6,34.58,34.59,66880.0,34.59,34.6,34.58,34.59,66880.0
2021-08-27 13:35:00,34.59,34.61,34.59,34.61,59037.0,34.59,34.61,34.59,34.61,59037.0
2021-08-27 13:40:00,34.61,34.63,34.6,34.62,104035.0,34.61,34.63,34.6,34.62,104035.0
2021-08-27 13:45:00,34.62,34.63,34.61,34.62,35159.0,34.62,34.63,34.61,34.62,35159.0
2021-08-27 13:50:00,34.61,34.61,34.58,34.59,46698.0,34.61,34.61,34.58,34.59,46698.0
2021-08-27 13:55:00,34.59,34.61,34.59,34.61,99520.0,34.59,34.61,34.59,34.61,99520.0
2021-08-27 14:00:00,34.6,34.6,34.57,34.58,41847.0,34.6,34.6,34.57,34.58,41847.0
2021-08-27 14:05:00,34.58,34.6,34.57,34.59,237742.0,34.58,34.6,34.57,34.59,237742.0
2021-08-27 14:10:00,34.59,34.59,34.58,34.58,56849.0,34.59,34.59,34.58,34.58,56849.0
2021-08-27 14:15:00,34.59,34.59,34.57,34.59,76581.0,34.59,34.59,34.57,34.59,76581.0
2021-08-27 14:20:00,34.58,34.6,34.58,34.59,5981.0,34.58,34.6,34.58,34.59,5981.0
2021-08-27 14:25:00,34.59,34.61,34.59,34.61,65476.0,34.59,34.61,34.59,34.61,65476.0
2021-08-27 14:30:00,34.62,34.62,34.6,34.62,12949.0,34.62,34.62,34.6,34.62,12949.0
2021-08-27 14:35:00,34.62,34.62,34.6,34.61,25362.0,34.62,34.62,34.6,34.61,25362.0
2021-08-27 14:40:00,34.61,34.62,34.6,34.61,70609.0,34.61,34.62,34.6,34.61,70609.0
2021-08-27 14:45:00,34.61,34.61,34.59,34.6,36051.0,34.61,34.61,34.59,34.6,36051.0
2021-08-27 14:50:00,34.61,34.62,34.59,34.6,229605.0,34.61,34.62,34.59,34.6,229605.0
2021-08-27 14:55:00,34.59,34.61,34.59,34.6,17312.0,34.59,34.61,34.59,34.6,17312.0
2021-08-27 15:00:00,34.6,34.61,34.59,34.61,16875.0,34.6,34.61,34.59,34.61,16875.0
2021-08-27 15:05:00,34.6,34.61,34.59,34.6,28765.0,34.6,34.61,34.59,34.6,28765.0
2021-08-27 15:10:00,34.59,34.62,34.59,34.6,76391.0,34.59,34.62,34.59,34.6,76391.0
2021-08-27 15:15:00,34.61,34.62,34.6,34.61,111346.0,34.61,34.62,34.6,34.61,111346.0
2021-08-27 15:20:00,34.61,34.62,34.61,34.62,18457.0,34.61,34.62,34.61,34.62,18457.0
2021-08-27 15:25:00,34.62,34.62,34.61,34.62,23091.0,34.62,34.62,34.61,34.62,23091.0
2021-08-27 15:30:00,34.62,34.62,34.6,34.6,23942.0,34.62,34.62,34.6,34.6,23942.0
2021-08-27 15:35:00,34.61,34.61,34.6,34.61,32627.0,34.61,34.61,34.6,34.61,32627.0
2021-08-27 15:40:00,34.61,34.62,34.6,34.62,51462.0,34.61,34.62,34.6,34.62,51462.0
2021-08-27 15:45:00,34.61,34.62,34.61,34.62,8991.0,34.61,34.62,34.61,34.62,8991.0
2021-08-27 15:50:00,34.62,34.63,34.61,34.63,88952.0,34.62,34.63,34.61,34.63,88952.0
2021-08-27 15:55:00,34.63,34.64,34.61,34.63,254556.0,34.63,34.64,34.61,34.63,254556.0
2021-08-30 09:30:00,34.54,34.56,34.5,34.52,154383.0,34.54,34.56,34.5,34.52,154383.0
2021-08-30 09:35:00,34.52,34.53,34.5,34.52,61733.0,34.52,34.53,34.5,34.52,61733.0
2021-08-30 09:40:00,34.52,34.54,34.51,34.53,56251.0,34.52,34.54,34.51,34.53,56251.0
2021-08-30 09:45:00,34.54,34.56,34.53,34.54,73986.0,34.54,34.56,34.53,34.54,73986.0
2021-08-30 09:50:00,34.54,34.54,34.5,34.51,54407.0,34.54,34.54,34.5,34.51,54407.0
2021-08-30 09:55:00,34.51,34.52,34.49,34.5,52567.0,34.51,34.52,34.49,34.5,52567.0
2021-08-30 10:00:00,34.5,34.56,34.49,34.56,109816.0,34.5,34.56,34.49,34.56,109816.0
2021-08-30 10:05:00,34.56,34.56,34.52,34.52,143779.0,34.56,34.56,34.52,34.52,143779.0
2021-08-30 10:10:00,34.53,34.53,34.51,34.53,111427.0,34.53,34.53,34.51,34.53,111427.0
2021-08-30 10:15:00,34.53,34.54,34.48,34.5,122889.0,34.53,34.54,34.48,34.5,122889.0
2021-08-30 10:20:00,34.51,34.52,34.49,34.49,88157.0,34.51,34.52,34.49,34.49,88157.0
2021-08-30 10:25:00,34.48,34.5,34.48,34.48,14332.0,34.48,34.5,34.48,34.48,14332.0
2021-08-30 10:30:00,34.48,34.48,34.46,34.46,266108.0,34.48,34.48,34.46,34.46,266108.0
2021-08-30 10:35:00,34.45,34.49,34.45,34.48,156078.0,34.45,34.49,34.45,34.48,156078.0
2021-08-30 10:40:00,34.49,34.52,34.49,34.51,317283.0,34.49,34.52,34.49,34.51,317283.0
2021-08-30 10:45:00,34.51,34.52,34.49,34.52,35836.0,34.51,34.52,34.49,34.52,35836.0
2021-08-30 10:50:00,34.51,34.52,34.49,34.49,19682.0,34.51,34.52,34.49,34.49,19682.0
2021-08-30 10:55:00,34.49,34.5,34.47,34.5,86581.0,34.49,34.5,34.47,34.5,86581.0
2021-08-30 11:00:00,34.49,34.5,34.46,34.47,25357.0,34.49,34.5,34.46,34.47,25357.0
2021-08-30 11:05:00,34.47,34.5,34.45,34.49,149991.0,34.47,34.5,34.45,34.49,149991.0
2021-08-30 11:10:00,34.49,34.49,34.47,34.47,22269.0,34.49,34.49,34.47,34.47,22269.0
2021-08-30 11:15:00,34.47,34.49,34.46,34.48,89075.0,34.47,34.49,34.46,34.48,89075.0
2021-08-30 11:20:00,34.48,34.49,34.46,34.49,8228.0,34.48,34.49,34.46,34.49,8228.0
2021-08-30 11:25:00,34.48,34.49,34.47,34.49,22386.0,34.48,34.49,34.47,34.49,22386.0
2021-08-30 11:30:00,34.48,34.48,34.45,34.45,73161.0,34.48,34.48,34.45,34.45,73161.0
2021-08-30 11:35:00,34.45,34.47,34.44,34.46,104918.0,34.45,34.47,34.44,34.46,104918.0
2021-08-30 11:40:00,34.46,34.47,34.44,34.45,17877.0,34.46,34.47,34.44,34.45,17877.0
2021-08-30 11:45:00,34.45,34.47,34.45,34.46,57859.0,34.45,34.47,34.45,34.46,57859.0
2021-08-30 11:50:00,34.46,34.46,34.45,34.46,40105.0,34.46,34.46,34.45,34.46,40105.0
2021-08-30 11:55:00,34.46,34.47,34.46,34.46,35007.0,34.46,34.47,34.46,34.46,35007.0
2021-08-30 12:00:00,34.47,34.47,34.45,34.47,58692.0,34.47,34.47,34.45,34.47,58692.0
2021-08-30 12:05:00,34.46,34.47,34.46,34.47,14276.0,34.46,34.47,34.46,34.47,14276.0
2021-08-30 12:10:00,34.47,34.47,34.46,34.46,14275.0,34.47,34.47,34.46,34.46,14275.0
2021-08-30 12:15:00,34.47,34.47,34.46,34.46,17185.0,34.47,34.47,34.46,34.46,17185.0
2021-08-30 12:20:00,34.47,34.47,34.46,34.46,6110.0,34.47,34.47,34.46,34.46,6110.0
2021-08-30 12:25:00,34.46,34.47,34.45,34.46,15850.0,34.46,34.47,34.45,34.46,15850.0
2021-08-30 12:30:00,34.46,34.46,34.45,34.45,9403.0,34.46,34.46,34.45,34.45,9403.0
2021-08-30 12:35:00,34.45,34.46,34.45,34.46,40677.0,34.45,34.46,34.45,34.46,40677.0
2021-08-30 12:40:00,34.45,34.47,34.45,34.46,9758.0,34.45,34.47,34.45,34.46,9758.0
2021-08-30 12:45:00,34.46,34.47,34.45,34.46,19399.0,34.46,34.47,34.45,34.46,19399.0
2021-08-30 12:50:00,34.46,34.47,34.46,34.46,10847.0,34.46,34.47,34.46,34.46,10847.0
2021-08-30 12:55:00,34.46,34.47,34.46,34.47,5761.0,34.46,34.47,34.46,34.47,5761.0
2021-08-30 13:00:00,34.46,34.47,34.46,34.47,38233.0,34.46,34.47,34.46,34.47,38233.0
2021-08-30 13:05:00,34.47,34.48,34.46,34.46,28804.0,34.47,34.48,34.46,34.46,28804.0
2021-08-30 13:10:00,34.47,34.47,34.46,34.46,11900.0,34.47,34.47,34.46,34.46,11900.0
2021-08-30 13:15:00,34.46,34.46,34.45,34.45,8973.0,34.46,34.46,34.45,34.45,8973.0
2021-08-30 13:20:00,34.45,34.46,34.43,34.44,57172.0,34.45,34.46,34.43,34.44,57172.0
2021-08-30 13:25:00,34.45,34.46,34.44,34.45,83278.0,34.45,34.46,34.44,34.45,83278.0
2021-08-30 13:30:00,34.45,34.46,34.44,34.45,76344.0,34.45,34.46,34.44,34.45,76344.0
2021-08-30 13:35:00,34.45,34.46,34.45,34.45,33639.0,34.45,34.46,34.45,34.45,33639.0
2021-08-30 13:40:00,34.45,34.46,34.45,34.45,3429.0,34.45,34.46,34.45,34.45,3429.0
2021-08-30 13:45:00,34.46,34.46,34.45,34.45,7978.0,34.46,34.46,34.45,34.45,7978.0
2021-08-30 13:50:00,34.45,34.46,34.45,34.46,10747.0,34.45,34.46,34.45,34.46,10747.0
2021-08-30 13:55:00,34.45,34.46,34.45,34.46,14011.0,34.45,34.46,34.45,34.46,14011.0
2021-08-30 14:00:00,34.45,34.46,34.44,34.45,22921.0,34.45,34.46,34.44,34.45,22921.0
2021-08-30 14:05:00,34.45,34.45,34.43,34.43,32841.0,34.45,34.45,34.43,34.43,32841.0
2021-08-30 14:10:00,34.43,34.44,34.43,34.44,10981.0,34.43,34.44,34.43,34.44,10981.0
2021-08-30 14:15:00,34.43,34.44,34.42,34.43,9398.0,34.43,34.44,34.42,34.43,9398.0
2021-08-30 14:20:00,34.44,34.44,34.43,34.43,36649.0,34.44,34.44,34.43,34.43,36649.0
2021-08-30 14:25:00,34.44,34.44,34.43,34.43,27328.0,34.44,34.44,34.43,34.43,27328.0
2021-08-30 14:30:00,34.43,34.43,34.41,34.42,51382.0,34.43,34.43,34.41,34.42,51382.0
2021-08-30 14:35:00,34.41,34.43,34.41,34.43,35291.0,34.41,34.43,34.41,34.43,35291.0
2021-08-30 14:40:00,34.43,34.44,34.42,34.43,144838.0,34.43,34.44,34.42,34.43,144838.0
2021-08-30 14:45:00,34.43,34.44,34.42,34.43,18564.0,34.43,34.44,34.42,34.43,18564.0
2021-08-30 14:50:00,34.44,34.46,34.43,34.45,291841.0,34.44,34.46,34.43,34.45,291841.0
2021-08-30 14:55:00,34.45,34.47,34.45,34.47,9516.0,34.45,34.47,34.45,34.47,9516.0
2021-08-30 15:00:00,34.47,34.48,34.46,34.47,56028.0,34.47,34.48,34.46,34.47,56028.0
2021-08-30 15:05:00,34.47,34.47,34.46,34.47,11465.0,34.47,34.47,34.46,34.47,11465.0
2021-08-30 15:10:00,34.46,34.47,34.46,34.47,12378.0,34.46,34.47,34.46,34.47,12378.0
2021-08-30 15:15:00,34.47,34.47,34.46,34.46,45089.0,34.47,34.47,34.46,34.46,45089.0
2021-08-30 15:20:00,34.47,34.47,34.46,34.46,38829.0,34.47,34.47,34.46,34.46,38829.0
2021-08-30 15:25:00,34.46,34.48,34.46,34.48,71997.0,34.46,34.48,34.46,34.48,71997.0
2021-08-30 15:30:00,34.48,34.48,34.47,34.48,21854.0,34.48,34.48,34.47,34.48,21854.0
2021-08-30 15:35:00,34.48,34.48,34.47,34.48,14596.0,34.48,34.48,34.47,34.48,14596.0
2021-08-30 15:40:00,34.48,34.48,34.46,34.46,13290.0,34.48,34.48,34.46,34.46,13290.0
2021-08-30 15:45:00,34.46,34.47,34.46,34.46,11913.0,34.46,34.47,34.46,34.46,11913.0
2021-08-30 15:50:00,34.47,34.48,34.46,34.47,23453.0,34.47,34.48,34.46,34.47,23453.0
2021-08-30 15:55:00,34.48,34.48,34.46,34.47,100399.0,34.48,34.48,34.46,34.47,100399.0
2021-08-31 09:30:00,34.44,34.46,34.42,34.46,91441.0,34.44,34.46,34.42,34.46,91441.0
2021-08-31 09:35:00,34.47,34.52,34.47,34.52,92228.0,34.47,34.52,34.47,34.52,92228.0
2021-08-31 09:40:00,34.52,34.55,34.51,34.53,139472.0,34.52,34.55,34.51,34.53,139472.0
2021-08-31 09:45:00,34.54,34.54,34.51,34.52,193250.0,34.54,34.54,34.51,34.52,193250.0
2021-08-31 09:50:00,34.52,34.54,34.51,34.54,58225.0,34.52,34.54,34.51,34.54,58225.0
2021-08-31 09:55:00,34.54,34.54,34.46,34.46,38473.0,34.54,34.54,34.46,34.46,38473.0
2021-08-31 10:00:00,34.46,34.57,34.46,34.55,309463.0,34.46,34.57,34.46,34.55,309463.0
2021-08-31 10:05:00,34.54,34.55,34.47,34.47,68865.0,34.54,34.55,34.47,34.47,68865.0
2021-08-31 10:10:00,34.48,34.5,34.46,34.46,121784.0,34.48,34.5,34.46,34.46,121784.0
2021-08-31 10:15:00,34.46,34.46,34.41,34.44,78033.0,34.46,34.46,34.41,34.44,78033.0
2021-08-31 10:20:00,34.44,34.46,34.43,34.46,67850.0,34.44,34.46,34.43,34.46,67850.0
2021-08-31 10:25:00,34.47,34.49,34.46,34.48,19010.0,34.47,34.49,34.46,34.48,19010.0
2021-08-31 10:30:00,34.47,34.51,34.46,34.51,52978.0,34.47,34.51,34.46,34.51,52978.0
2021-08-31 10:35:00,34.51,34.52,34.48,34.5,97199.0,34.51,34.52,34.48,34.5,97199.0
2021-08-31 10:40:00,34.51,34.52,34.47,34.49,15456.0,34.51,34.52,34.47,34.49,15456.0
2021-08-31 10:45:00,34.48,34.5,34.44,34.45,39332.0,34.48,34.5,34.44,34.45,39332.0
2021-08-31 10:50:00,34.45,34.45,34.4,34.41,81801.0,34.45,34.45,34.4,34.41,81801.0
2021-08-31 10:55:00,34.41,34.42,34.36,34.39,77138.0,34.41,34.42,34.36,34.39,77138.0
2021-08-31 11:00:00,34.4,34.42,34.37,34.37,62881.0,34.4,34.42,34.37,34.37,62881.0
2021-08-31 11:05:00,34.37,34.39,34.35,34.39,47218.0,34.37,34.39,34.35,34.39,47218.0
2021-08-31 11:10:00,34.38,34.41,34.37,34.39,33437.0,34.38,34.41,34.37,34.39,33437.0
2021-08-31 11:15:00,34.38,34.38,34.35,34.37,30277.0,34.38,34.38,34.35,34.37,30277.0
2021-08-31 11:20:00,34.37,34.38,34.34,34.38,223572.0,34.37,34.38,34.34,34.38,223572.0
2021-08-31 11:25:00,34.38,34.39,34.36,34.39,343256.0,34.38,34.39,34.36,34.39,343256.0
2021-08-31 11:30:00,34.39,34.44,34.38,34.42,202195.0,34.39,34.44,34.38,34.42,202195.0
2021-08-31 11:35:00,34.42,34.43,34.41,34.41,101193.0,34.42,34.43,34.41,34.41,101193.0
2021-08-31 11:40:00,34.41,34.42,34.39,34.41,19581.0,34.41,34.42,34.39,34.41,19581.0
2021-08-31 11:45:00,34.41,34.43,34.41,34.42,240077.0,34.41,34.43,34.41,34.42,240077.0
2021-08-31 11:50:00,34.43,34.43,34.4,34.42,55027.0,34.43,34.43,34.4,34.42,55027.0
2021-08-31 11:55:00,34.41,34.43,34.4,34.41,347803.0,34.41,34.43,34.4,34.41,347803.0
2021-08-31 12:00:00,34.41,34.44,34.4,34.43,332351.0,34.41,34.44,34.4,34.43,332351.0
2021-08-31 12:05:00,34.43,34.46,34.42,34.46,350531.0,34.43,34.46,34.42,34.46,350531.0
2021-08-31 12:10:00,34.46,34.47,34.45,34.45,80488.0,34.46,34.47,34.45,34.45,80488.0
2021-08-31 12:15:00,34.45,34.46,34.44,34.45,59806.0,34.45,34.46,34.44,34.45,59806.0
2021-08-31 12:20:00,34.45,34.47,34.44,34.46,24877.0,34.45,34.47,34.44,34.46,24877.0
2021-08-31 12:25:00,34.46,34.47,34.45,34.47,20027.0,34.46,34.47,34.45,34.47,20027.0
2021-08-31 12:30:00,34.47,34.48,34.45,34.48,126432.0,34.47,34.48,34.45,34.48,126432.0
2021-08-31 12:35:00,34.48,34.51,34.48,34.49,37029.0,34.48,34.51,34.48,34.49,37029.0
2021-08-31 12:40:00,34.5,34.52,34.5,34.51,163771.0,34.5,34.52,34.5,34.51,163771.0
2021-08-31 12:45:00,34.51,34.51,34.49,34.51,188655.0,34.51,34.51,34.49,34.51,188655.0
2021-08-31 12:50:00,34.5,34.52,34.5,34.51,21106.0,34.5,34.52,34.5,34.51,21106.0
2021-08-31 12:55:00,34.52,34.54,34.51,34.54,249685.0,34.52,34.54,34.51,34.54,249685.0
2021-08-31 13:00:00,34.53,34.56,34.52,34.55,21577.0,34.53,34.56,34.52,34.55,21577.0
2021-08-31 13:05:00,34.55,34.58,34.54,34.57,158758.0,34.55,34.58,34.54,34.57,158758.0
2021-08-31 13:10:00,34.57,34.58,34.56,34.57,173791.0,34.57,34.58,34.56,34.57,173791.0
2021-08-31 13:15:00,34.56,34.56,34.54,34.54,47551.0,34.56,34.56,34.54,34.54,47551.0
2021-08-31 13:20:00,34.55,34.55,34.53,34.54,73270.0,34.55,34.55,34.53,34.54,73270.0
2021-08-31 13:25:00,34.54,34.58,34.53,34.56,353040.0,34.54,34.58,34.53,34.56,353040.0
2021-08-31 13:30:00,34.56,34.57,34.55,34.57,118582.0,34.56,34.57,34.55,34.57,118582.0
2021-08-31 13:35:00,34.57,34.57,34.55,34.56,51980.0,34.57,34.57,34.55,34.56,51980.0
2021-08-31 13:40:00,34.55,34.55,34.54,34.55,26460.0,34.55,34.55,34.54,34.55,26460.0
2021-08-31 13:45:00,34.55,34.56,34.53,34.55,167374.0,34.55,34.56,34.53,34.55,167374.0
2021-08-31 13:50:00,34.55,34.56,34.54,34.55,38643.0,34.55,34.56,34.54,34.55,38643.0
2021-08-31 13:55:00,34.55,34.55,34.53,34.54,98634.0,34.55,34.55,34.53,34.54,98634.0
2021-08-31 14:00:00,34.54,34.55,34.53,34.54,26385.0,34.54,34.55,34.53,34.54,26385.0
2021-08-31 14:05:00,34.54,34.55,34.53,34.54,52059.0,34.54,34.55,34.53,34.54,52059.0
2021-08-31 14:10:00,34.55,34.55,34.53,34.54,123076.0,34.55,34.55,34.53,34.54,123076.0
2021-08-31 14:15:00,34.55,34.55,34.53,34.55,33089.0,34.55,34.55,34.53,34.55,33089.0
2021-08-31 14:20:00,34.55,34.56,34.54,34.56,191437.0,34.55,34.56,34.54,34.56,191437.0
2021-08-31 14:25:00,34.56,34.56,34.55,34.55,62415.0,34.56,34.56,34.55,34.55,62415.0
2021-08-31 14:30:00,34.56,34.56,34.54,34.55,21951.0,34.56,34.56,34.54,34.55,21951.0
2021-08-31 14:35:00,34.54,34.55,34.54,34.54,19428.0,34.54,34.55,34.54,34.54,19428.0
2021-08-31 14:40:00,34.55,34.56,34.54,34.56,98484.0,34.55,34.56,34.54,34.56,98484.0
2021-08-31 14:45:00,34.55,34.56,34.54,34.55,85695.0,34.55,34.56,34.54,34.55,85695.0
2021-08-31 14:50:00,34.55,34.56,34.54,34.55,23870.0,34.55,34.56,34.54,34.55,23870.0
2021-08-31 14:55:00,34.55,34.56,34.55,34.55,17639.0,34.55,34.56,34.55,34.55,17639.0
2021-08-31 15:00:00,34.56,34.56,34.55,34.55,26524.0,34.56,34.56,34.55,34.55,26524.0
2021-08-31 15:05:00,34.55,34.56,34.55,34.56,4813.0,34.55,34.56,34.55,34.56,4813.0
2021-08-31 15:10:00,34.56,34.56,34.54,34.55,135861.0,34.56,34.56,34.54,34.55,135861.0
2021-08-31 15:15:00,34.55,34.56,34.54,34.56,56393.0,34.55,34.56,34.54,34.56,56393.0
2021-08-31 15:20:00,34.55,34.56,34.55,34.56,11082.0,34.55,34.56,34.55,34.56,11082.0
2021-08-31 15:25:00,34.55,34.56,34.55,34.55,17664.0,34.55,34.56,34.55,34.55,17664.0
2021-08-31 15:30:00,34.56,34.56,34.54,34.55,221958.0,34.56,34.56,34.54,34.55,221958.0
2021-08-31 15:35:00,34.55,34.56,34.54,34.54,44335.0,34.55,34.56,34.54,34.54,44335.0
2021-08-31 15:40:00,34.54,34.55,34.54,34.55,21341.0,34.54,34.55,34.54,34.55,21341.0
2021-08-31 15:45:00,34.54,34.55,34.54,34.54,16789.0,34.54,34.55,34.54,34.54,16789.0
2021-08-31 15:50:00,34.55,34.55,34.53,34.54,69650.0,34.55,34.55,34.53,34.54,69650.0
2021-08-31 15:55:00,34.54,34.54,34.53,34.54,78802.0,34.54,34.54,34.53,34.54,78802.0
2021-09-01 09:30:00,34.58,34.6,34.56,34.58,136264.0,34.58,34.6,34.56,34.58,136264.0
2021-09-01 09:35:00,34.58,34.6,34.56,34.59,561306.0,34.58,34.6,34.56,34.59,561306.0
2021-09-01 09:40:00,34.58,34.59,34.56,34.58,27091.0,34.58,34.59,34.56,34.58,27091.0
2021-09-01 09:45:00,34.58,34.59,34.54,34.57,162560.0,34.58,34.59,34.54,34.57,162560.0
2021-09-01 09:50:00,34.57,34.59,34.55,34.59,25277.0,34.57,34.59,34.55,34.59,25277.0
2021-09-01 09:55:00,34.58,34.59,34.51,34.52,143995.0,34.58,34.59,34.51,34.52,143995.0
2021-09-01 10:00:00,34.51,34.55,34.47,34.51,347719.0,34.51,34.55,34.47,34.51,347719.0
2021-09-01 10:05:00,34.5,34.51,34.45,34.5,810235.0,34.5,34.51,34.45,34.5,810235.0
2021-09-01 10:10:00,34.51,34.52,34.48,34.49,23005.0,34.51,34.52,34.48,34.49,23005.0
2021-09-01 10:15:00,34.5,34.52,34.46,34.47,100950.0,34.5,34.52,34.46,34.47,100950.0
2021-09-01 10:20:00,34.47,34.49,34.46,34.47,568626.0,34.47,34.49,34.46,34.47,568626.0
2021-09-01 10:25:00,34.48,34.49,34.46,34.49,66912.0,34.48,34.49,34.46,34.49,66912.0
2021-09-01 10:30:00,34.49,34.51,34.47,34.49,82754.0,34.49,34.51,34.47,34.49,82754.0
2021-09-01 10:35:00,34.49,34.52,34.48,34.51,18861.0,34.49,34.52,34.48,34.51,18861.0
2021-09-01 10:40:00,34.52,34.52,34.49,34.5,25458.0,34.52,34.52,34.49,34.5,25458.0
2021-09-01 10:45:00,34.5,34.52,34.47,34.49,43438.0,34.5,34.52,34.47,34.49,43438.0
2021-09-01 10:50:00,34.48,34.49,34.46,34.46,17586.0,34.48,34.49,34.46,34.46,17586.0
2021-09-01 10:55:00,34.46,34.48,34.44,34.45,40451.0,34.46,34.48,34.44,34.45,40451.0
2021-09-01 11:00:00,34.45,34.47,34.42,34.44,99496.0,34.45,34.47,34.42,34.44,99496.0
2021-09-01 11:05:00,34.44,34.47,34.43,34.46,237631.0,34.44,34.47,34.43,34.46,237631.0
2021-09-01 11:10:00,34.46,34.48,34.45,34.48,15828.0,34.46,34.48,34.45,34.48,15828.0
2021-09-01 11:15:00,34.48,34.51,34.47,34.5,35391.0,34.48,34.51,34.47,34.5,35391.0
2021-09-01 11:20:00,34.49,34.52,34.49,34.52,44815.0,34.49,34.52,34.49,34.52,44815.0
2021-09-01 11:25:00,34.52,34.52,34.5,34.52,82479.0,34.52,34.52,34.5,34.52,82479.0
2021-09-01 11:30:00,34.52,34.53,34.5,34.52,74539.0,34.52,34.53,34.5,34.52,74539.0
2021-09-01 11:35:00,34.52,34.55,34.52,34.55,36355.0,34.52,34.55,34.52,34.55,36355.0
2021-09-01 11:40:00,34.55,34.56,34.54,34.55,12638.0,34.55,34.56,34.54,34.55,12638.0
2021-09-01 11:45:00,34.55,34.56,34.54,34.55,45339.0,34.55,34.56,34.54,34.55,45339.0
2021-09-01 11:50:00,34.55,34.56,34.54,34.55,29782.0,34.55,34.56,34.54,34.55,29782.0
2021-09-01 11:55:00,34.55,34.56,34.55,34.56,9204.0,34.55,34.56,34.55,34.56,9204.0
2021-09-01 12:00:00,34.56,34.57,34.54,34.55,65546.0,34.56,34.57,34.54,34.55,65546.0
2021-09-01 12:05:00,34.55,34.57,34.54,34.57,43139.0,34.55,34.57,34.54,34.57,43139.0
2021-09-01 12:10:00,34.57,34.58,34.56,34.57,22516.0,34.57,34.58,34.56,34.57,22516.0
2021-09-01 12:15:00,34.57,34.58,34.57,34.58,8899.0,34.57,34.58,34.57,34.58,8899.0
2021-09-01 12:20:00,34.58,34.58,34.57,34.58,6313.0,34.58,34.58,34.57,34.58,6313.0
2021-09-01 12:25:00,34.57,34.57,34.55,34.56,23946.0,34.57,34.57,34.55,34.56,23946.0
2021-09-01 12:30:00,34.55,34.56,34.53,34.54,23312.0,34.55,34.56,34.53,34.54,23312.0
2021-09-01 12:35:00,34.55,34.55,34.53,34.54,9199.0,34.55,34.55,34.53,34.54,9199.0
2021-09-01 12:40:00,34.53,34.54,34.53,34.54,9470.0,34.53,34.54,34.53,34.54,9470.0
2021-09-01 12:45:00,34.54,34.54,34.53,34.54,6976.0,34.54,34.54,34.53,34.54,6976.0
2021-09-01 12:50:00,34.53,34.53,34.52,34.52,15850.0,34.53,34.53,34.52,34.52,15850.0
2021-09-01 12:55:00,34.52,34.53,34.51,34.52,30804.0,34.52,34.53,34.51,34.52,30804.0
2021-09-01 13:00:00,34.52,34.52,34.51,34.51,52916.0,34.52,34.52,34.51,34.51,52916.0
2021-09-01 13:05:00,34.52,34.52,34.5,34.5,8335.0,34.52,34.52,34.5,34.5,8335.0
2021-09-01 13:10:00,34.5,34.51,34.49,34.5,64601.0,34.5,34.51,34.49,34.5,64601.0
2021-09-01 13:15:00,34.51,34.52,34.5,34.52,7367.0,34.51,34.52,34.5,34.52,7367.0
2021-09-01 13:20:00,34.52,34.52,34.51,34.52,10770.0,34.52,34.52,34.51,34.52,10770.0
2021-09-01 13:25:00,34.51,34.53,34.51,34.53,70115.0,34.51,34.53,34.51,34.53,70115.0
2021-09-01 13:30:00,34.52,34.53,34.51,34.53,149250.0,34.52,34.53,34.51,34.53,149250.0
2021-09-01 13:35:00,34.52,34.53,34.51,34.52,55882.0,34.52,34.53,34.51,34.52,55882.0
2021-09-01 13:40:00,34.52,34.52,34.49,34.5,153131.0,34.52,34.52,34.49,34.5,153131.0
2021-09-01 13:45:00,34.51,34.51,34.5,34.51,25425.0,34.51,34.51,34.5,34.51,25425.0
2021-09-01 13:50:00,34.51,34.52,34.5,34.5,77248.0,34.51,34.52,34.5,34.5,77248.0
2021-09-01 13:55:00,34.5,34.51,34.5,34.51,36458.0,34.5,34.51,34.5,34.51,36458.0
2021-09-01 14:00:00,34.51,34.51,34.5,34.5,92367.0,34.51,34.51,34.5,34.5,92367.0
2021-09-01 14:05:00,34.5,34.51,34.5,34.51,22016.0,34.5,34.51,34.5,34.51,22016.0
2021-09-01 14:10:00,34.51,34.52,34.5,34.51,79134.0,34.51,34.52,34.5,34.51,79134.0
2021-09-01 14:15:00,34.52,34.52,34.51,34.52,8309.0,34.52,34.52,34.51,34.52,8309.0
2021-09-01 14:20:00,34.52,34.52,34.51,34.52,7042.0,34.52,34.52,34.51,34.52,7042.0
2021-09-01 14:25:00,34.52,34.53,34.51,34.52,73362.0,34.52,34.53,34.51,34.52,73362.0
2021-09-01 14:30:00,34.52,34.52,34.51,34.52,25700.0,34.52,34.52,34.51,34.52,25700.0
2021-09-01 14:35:00,34.52,34.52,34.51,34.52,21989.0,34.52,34.52,34.51,34.52,21989.0
2021-09-01 14:40:00,34.51,34.52,34.5,34.51,32040.0,34.51,34.52,34.5,34.51,32040.0
2021-09-01 14:45:00,34.5,34.52,34.5,34.52,115112.0,34.5,34.52,34.5,34.52,115112.0
2021-09-01 14:50:00,34.52,34.52,34.51,34.52,64501.0,34.52,34.52,34.51,34.52,64501.0
2021-09-01 14:55:00,34.52,34.52,34.51,34.52,22979.0,34.52,34.52,34.51,34.52,22979.0
2021-09-01 15:00:00,34.51,34.52,34.51,34.52,15115.0,34.51,34.52,34.51,34.52,15115.0
2021-09-01 15:05:00,34.52,34.53,34.51,34.52,60002.0,34.52,34.53,34.51,34.52,60002.0
2021-09-01 15:10:00,34.52,34.53,34.51,34.52,55713.0,34.52,34.53,34.51,34.52,55713.0
2021-09-01 15:15:00,34.53,34.55,34.53,34.55,57006.0,34.53,34.55,34.53,34.55,57006.0
2021-09-01 15:20:00,34.55,34.56,34.54,34.55,114931.0,34.55,34.56,34.54,34.55,114931.0
2021-09-01 15:25:00,34.54,34.55,34.54,34.55,30390.0,34.54,34.55,34.54,34.55,30390.0
2021-09-01 15:30:00,34.55,34.55,34.54,34.55,21318.0,34.55,34.55,34.54,34.55,21318.0
2021-09-01 15:35:00,34.55,34.55,34.54,34.54,42467.0,34.55,34.55,34.54,34.54,42467.0
2021-09-01 15:40:00,34.55,34.55,34.54,34.54,13257.0,34.55,34.55,34.54,34.54,13257.0
2021-09-01 15:45:00,34.55,34.55,34.54,34.55,12549.0,34.55,34.55,34.54,34.55,12549.0
2021-09-01 15:50:00,34.54,34.55,34.52,34.53,140886.0,34.54,34.55,34.52,34.53,140886.0
2021-09-01 15:55:00,34.53,34.55,34.53,34.54,144789.0,34.53,34.55,34.53,34.54,144789.0
2021-09-02 09:30:00,34.5,34.51,34.46,34.49,103794.0,34.5,34.51,34.46,34.49,103794.0
2021-09-02 09:35:00,34.49,34.49,34.44,34.45,104185.0,34.49,34.49,34.44,34.45,104185.0
2021-09-02 09:40:00,34.45,34.48,34.44,34.46,373073.0,34.45,34.48,34.44,34.46,373073.0
2021-09-02 09:45:00,34.46,34.52,34.45,34.51,26217.0,34.46,34.52,34.45,34.51,26217.0
2021-09-02 09:50:00,34.51,34.51,34.49,34.49,24910.0,34.51,34.51,34.49,34.49,24910.0
2021-09-02 09:55:00,34.5,34.53,34.5,34.51,57597.0,34.5,34.53,34.5,34.51,57597.0
2021-09-02 10:00:00,34.5,34.51,34.38,34.39,952096.0,34.5,34.51,34.38,34.39,952096.0
2021-09-02 10:05:00,34.4,34.43,34.38,34.41,359502.0,34.4,34.43,34.38,34.41,359502.0
2021-09-02 10:10:00,34.41,34.42,34.36,34.38,375744.0,34.41,34.42,34.36,34.38,375744.0
2021-09-02 10:15:00,34.37,34.4,34.37,34.38,111526.0,34.37,34.4,34.37,34.38,111526.0
2021-09-02 10:20:00,34.37,34.42,34.37,34.42,186098.0,34.37,34.42,34.37,34.42,186098.0
2021-09-02 10:25:00,34.42,34.43,34.4,34.41,130975.0,34.42,34.43,34.4,34.41,130975.0
2021-09-02 10:30:00,34.42,34.43,34.39,34.4,241929.0,34.42,34.43,34.39,34.4,241929.0
2021-09-02 10:35:00,34.4,34.49,34.4,34.48,273571.0,34.4,34.49,34.4,34.48,273571.0
2021-09-02 10:40:00,34.48,34.53,34.48,34.52,276187.0,34.48,34.53,34.48,34.52,276187.0
2021-09-02 10:45:00,34.52,34.52,34.49,34.49,169178.0,34.52,34.52,34.49,34.49,169178.0
2021-09-02 10:50:00,34.5,34.51,34.47,34.48,122725.0,34.5,34.51,34.47,34.48,122725.0
2021-09-02 10:55:00,34.5,34.52,34.49,34.5,20655.0,34.5,34.52,34.49,34.5,20655.0
2021-09-02 11:00:00,34.5,34.52,34.5,34.51,18442.0,34.5,34.52,34.5,34.51,18442.0
2021-09-02 11:05:00,34.51,34.51,34.49,34.5,45985.0,34.51,34.51,34.49,34.5,45985.0
2021-09-02 11:10:00,34.5,34.51,34.49,34.5,31924.0,34.5,34.51,34.49,34.5,31924.0
2021-09-02 11:15:00,34.51,34.51,34.49,34.51,56348.0,34.51,34.51,34.49,34.51,56348.0
2021-09-02 11:20:00,34.51,34.52,34.48,34.49,102240.0,34.51,34.52,34.48,34.49,102240.0
2021-09-02 11:25:00,34.5,34.5,34.49,34.49,96464.0,34.5,34.5,34.49,34.49,96464.0
2021-09-02 11:30:00,34.49,34.5,34.47,34.47,68323.0,34.49,34.5,34.47,34.47,68323.0
2021-09-02 11:35:00,34.48,34.49,34.46,34.47,241051.0,34.48,34.49,34.46,34.47,241051.0
2021-09-02 11:40:00,34.47,34.47,34.46,34.46,207439.0,34.47,34.47,34.46,34.46,207439.0
2021-09-02 11:45:00,34.47,34.47,34.44,34.45,48604.0,34.47,34.47,34.44,34.45,48604.0
2021-09-02 11:50:00,34.46,34.46,34.42,34.42,128969.0,34.46,34.46,34.42,34.42,128969.0
2021-09-02 11:55:00,34.43,34.44,34.42,34.44,15180.0,34.43,34.44,34.42,34.44,15180.0
2021-09-02 12:00:00,34.43,34.45,34.43,34.43,65133.0,34.43,34.45,34.43,34.43,65133.0
2021-09-02 12:05:00,34.43,34.44,34.43,34.43,2736.0,34.43,34.44,34.43,34.43,2736.0
2021-09-02 12:10:00,34.43,34.44,34.42,34.43,139670.0,34.43,34.44,34.42,34.43,139670.0
2021-09-02 12:15:00,34.44,34.44,34.43,34.44,21583.0,34.44,34.44,34.43,34.44,21583.0
2021-09-02 12:20:00,34.44,34.45,34.42,34.42,29783.0,34.44,34.45,34.42,34.42,29783.0
2021-09-02 12:25:00,34.42,34.43,34.4,34.4,38201.0,34.42,34.43,34.4,34.4,38201.0
2021-09-02 12:30:00,34.41,34.42,34.4,34.41,15771.0,34.41,34.42,34.4,34.41,15771.0
2021-09-02 12:35:00,34.4,34.41,34.4,34.4,407737.0,34.4,34.41,34.4,34.4,407737.0
2021-09-02 12:40:00,34.41,34.42,34.4,34.42,87132.0,34.41,34.42,34.4,34.42,87132.0
2021-09-02 12:45:00,34.42,34.43,34.41,34.42,36755.0,34.42,34.43,34.41,34.42,36755.0
2021-09-02 12:50:00,34.42,34.44,34.42,34.43,156686.0,34.42,34.44,34.42,34.43,156686.0
2021-09-02 12:55:00,34.44,34.44,34.43,34.44,4173.0,34.44,34.44,34.43,34.44,4173.0
2021-09-02 13:00:00,34.43,34.44,34.43,34.44,13376.0,34.43,34.44,34.43,34.44,13376.0
2021-09-02 13:05:00,34.43,34.44,34.43,34.44,23586.0,34.43,34.44,34.43,34.44,23586.0
2021-09-02 13:10:00,34.43,34.43,34.42,34.43,43402.0,34.43,34.43,34.42,34.43,43402.0
2021-09-02 13:15:00,34.43,34.43,34.41,34.42,25113.0,34.43,34.43,34.41,34.42,25113.0
2021-09-02 13:20:00,34.43,34.44,34.43,34.43,46470.0,34.43,34.44,34.43,34.43,46470.0
2021-09-02 13:25:00,34.43,34.45,34.43,34.45,67502.0,34.43,34.45,34.43,34.45,67502.0
2021-09-02 13:30:00,34.44,34.46,34.44,34.45,43759.0,34.44,34.46,34.44,34.45,43759.0
2021-09-02 13:35:00,34.45,34.46,34.45,34.45,13489.0,34.45,34.46,34.45,34.45,13489.0
2021-09-02 13:40:00,34.46,34.46,34.45,34.45,45731.0,34.46,34.46,34.45,34.45,45731.0
2021-09-02 13:45:00,34.45,34.45,34.44,34.45,47626.0,34.45,34.45,34.44,34.45,47626.0
2021-09-02 13:50:00,34.45,34.46,34.44,34.45,48674.0,34.45,34.46,34.44,34.45,48674.0
2021-09-02 13:55:00,34.46,34.46,34.45,34.45,31866.0,34.46,34.46,34.45,34.45,31866.0
2021-09-02 14:00:00,34.45,34.48,34.45,34.47,24081.0,34.45,34.48,34.45,34.47,24081.0
2021-09-02 14:05:00,34.47,34.48,34.45,34.46,50262.0,34.47,34.48,34.45,34.46,50262.0
2021-09-02 14:10:00,34.45,34.46,34.45,34.46,79356.0,34.45,34.46,34.45,34.46,79356.0
2021-09-02 14:15:00,34.45,34.46,34.44,34.45,190504.0,34.45,34.46,34.44,34.45,190504.0
2021-09-02 14:20:00,34.44,34.45,34.43,34.44,9417.0,34.44,34.45,34.43,34.44,9417.0
2021-09-02 14:25:00,34.44,34.44,34.43,34.43,10362.0,34.44,34.44,34.43,34.43,10362.0
2021-09-02 14:30:00,34.43,34.44,34.43,34.44,168035.0,34.43,34.44,34.43,34.44,168035.0
2021-09-02 14:35:00,34.44,34.44,34.43,34.44,30409.0,34.44,34.44,34.43,34.44,30409.0
2021-09-02 14:40:00,34.44,34.44,34.43,34.43,23716.0,34.44,34.44,34.43,34.43,23716.0
2021-09-02 14:45:00,34.44,34.44,34.42,34.43,42931.0,34.44,34.44,34.42,34.43,42931.0
2021-09-02 14:50:00,34.43,34.43,34.42,34.43,73197.0,34.43,34.43,34.42,34.43,73197.0
2021-09-02 14:55:00,34.43,34.44,34.42,34.44,63367.0,34.43,34.44,34.42,34.44,63367.0
2021-09-02 15:00:00,34.44,34.45,34.44,34.45,59469.0,34.44,34.45,34.44,34.45,59469.0
2021-09-02 15:05:00,34.44,34.45,34.44,34.45,40069.0,34.44,34.45,34.44,34.45,40069.0
2021-09-02 15:10:00,34.45,34.45,34.43,34.44,44329.0,34.45,34.45,34.43,34.44,44329.0
2021-09-02 15:15:00,34.44,34.45,34.43,34.45,47229.0,34.44,34.45,34.43,34.45,47229.0
2021-09-02 15:20:00,34.44,34.45,34.44,34.45,7192.0,34.44,34.45,34.44,34.45,7192.0
2021-09-02 15:25:00,34.44,34.46,34.44,34.45,9452.0,34.44,34.46,34.44,34.45,9452.0
2021-09-02 15:30:00,34.45,34.46,34.45,34.45,8605.0,34.45,34.46,34.45,34.45,8605.0
2021-09-02 15:35:00,34.46,34.46,34.45,34.45,26003.0,34.46,34.46,34.45,34.45,26003.0
2021-09-02 15:40:00,34.46,34.46,34.45,34.46,15581.0,34.46,34.46,34.45,34.46,15581.0
2021-09-02 15:45:00,34.45,34.46,34.45,34.46,20466.0,34.45,34.46,34.45,34.46,20466.0
2021-09-02 15:50:00,34.46,34.46,34.45,34.45,21234.0,34.46,34.46,34.45,34.45,21234.0
2021-09-02 15:55:00,34.46,34.46,34.45,34.45,49264.0,34.46,34.46,34.45,34.45,49264.0
2021-09-03 09:30:00,34.71,34.75,34.7,34.73,424161.0,34.71,34.75,34.7,34.73,424161.0
2021-09-03 09:35:00,34.73,34.75,34.7,34.71,131905.0,34.73,34.75,34.7,34.71,131905.0
2021-09-03 09:40:00,34.71,34.71,34.63,34.65,203973.0,34.71,34.71,34.63,34.65,203973.0
2021-09-03 09:45:00,34.65,34.7,34.64,34.69,170907.0,34.65,34.7,34.64,34.69,170907.0
2021-09-03 09:50:00,34.69,34.73,34.69,34.72,81821.0,34.69,34.73,34.69,34.72,81821.0
2021-09-03 09:55:00,34.73,34.74,34.72,34.74,26872.0,34.73,34.74,34.72,34.74,26872.0
2021-09-03 10:00:00,34.74,34.76,34.68,34.72,196563.0,34.74,34.76,34.68,34.72,196563.0
2021-09-03 10:05:00,34.71,34.72,34.69,34.72,49652.0,34.71,34.72,34.69,34.72,49652.0
2021-09-03 10:10:00,34.72,34.75,34.71,34.73,43578.0,34.72,34.75,34.71,34.73,43578.0
2021-09-03 10:15:00,34.73,34.77,34.72,34.75,35242.0,34.73,34.77,34.72,34.75,35242.0
2021-09-03 10:20:00,34.75,34.77,34.74,34.76,43832.0,34.75,34.77,34.74,34.76,43832.0
2021-09-03 10:25:00,34.77,34.79,34.76,34.76,38276.0,34.77,34.79,34.76,34.76,38276.0
2021-09-03 10:30:00,34.76,34.82,34.76,34.82,112305.0,34.76,34.82,34.76,34.82,112305.0
2021-09-03 10:35:00,34.82,34.83,34.8,34.8,28630.0,34.82,34.83,34.8,34.8,28630.0
2021-09-03 10:40:00,34.81,34.86,34.81,34.83,77175.0,34.81,34.86,34.81,34.83,77175.0
2021-09-03 10:45:00,34.84,34.86,34.81,34.81,205033.0,34.84,34.86,34.81,34.81,205033.0
2021-09-03 10:50:00,34.82,34.85,34.82,34.83,17284.0,34.82,34.85,34.82,34.83,17284.0
2021-09-03 10:55:00,34.84,34.85,34.82,34.84,30348.0,34.84,34.85,34.82,34.84,30348.0
2021-09-03 11:00:00,34.84,34.86,34.83,34.86,19299.0,34.84,34.86,34.83,34.86,19299.0
2021-09-03 11:05:00,34.85,34.88,34.85,34.87,23585.0,34.85,34.88,34.85,34.87,23585.0
2021-09-03 11:10:00,34.87,34.92,34.86,34.91,385370.0,34.87,34.92,34.86,34.91,385370.0
2021-09-03 11:15:00,34.91,34.91,34.87,34.89,95278.0,34.91,34.91,34.87,34.89,95278.0
2021-09-03 11:20:00,34.89,34.9,34.88,34.89,114162.0,34.89,34.9,34.88,34.89,114162.0
2021-09-03 11:25:00,34.89,34.89,34.87,34.87,26961.0,34.89,34.89,34.87,34.87,26961.0
2021-09-03 11:30:00,34.87,34.87,34.82,34.82,29291.0,34.87,34.87,34.82,34.82,29291.0
2021-09-03 11:35:00,34.83,34.84,34.81,34.82,34235.0,34.83,34.84,34.81,34.82,34235.0
2021-09-03 11:40:00,34.81,34.82,34.8,34.81,10189.0,34.81,34.82,34.8,34.81,10189.0
2021-09-03 11:45:00,34.8,34.83,34.79,34.82,103952.0,34.8,34.83,34.79,34.82,103952.0
2021-09-03 11:50:00,34.82,34.82,34.81,34.82,36409.0,34.82,34.82,34.81,34.82,36409.0
2021-09-03 11:55:00,34.82,34.83,34.81,34.83,23769.0,34.82,34.83,34.81,34.83,23769.0
2021-09-03 12:00:00,34.82,34.83,34.8,34.8,91887.0,34.82,34.83,34.8,34.8,91887.0
2021-09-03 12:05:00,34.8,34.83,34.8,34.83,115035.0,34.8,34.83,34.8,34.83,115035.0
2021-09-03 12:10:00,34.82,34.83,34.81,34.83,75041.0,34.82,34.83,34.81,34.83,75041.0
2021-09-03 12:15:00,34.83,34.84,34.82,34.82,9171.0,34.83,34.84,34.82,34.82,9171.0
2021-09-03 12:20:00,34.83,34.84,34.82,34.83,20730.0,34.83,34.84,34.82,34.83,20730.0
2021-09-03 12:25:00,34.84,34.84,34.82,34.83,48466.0,34.84,34.84,34.82,34.83,48466.0
2021-09-03 12:30:00,34.83,34.83,34.82,34.83,26701.0,34.83,34.83,34.82,34.83,26701.0
2021-09-03 12:35:00,34.82,34.83,34.82,34.83,12811.0,34.82,34.83,34.82,34.83,12811.0
2021-09-03 12:40:00,34.82,34.83,34.82,34.83,39769.0,34.82,34.83,34.82,34.83,39769.0
2021-09-03 12:45:00,34.83,34.85,34.82,34.84,138104.0,34.83,34.85,34.82,34.84,138104.0
2021-09-03 12:50:00,34.84,34.84,34.83,34.84,59465.0,34.84,34.84,34.83,34.84,59465.0
2021-09-03 12:55:00,34.83,34.84,34.83,34.84,9506.0,34.83,34.84,34.83,34.84,9506.0
2021-09-03 13:00:00,34.83,34.84,34.83,34.83,5576.0,34.83,34.84,34.83,34.83,5576.0
2021-09-03 13:05:00,34.83,34.85,34.83,34.84,10621.0,34.83,34.85,34.83,34.84,10621.0
2021-09-03 13:10:00,34.84,34.86,34.84,34.85,5489.0,34.84,34.86,34.84,34.85,5489.0
2021-09-03 13:15:00,34.86,34.86,34.83,34.84,84072.0,34.86,34.86,34.83,34.84,84072.0
2021-09-03 13:20:00,34.84,34.85,34.83,34.85,158953.0,34.84,34.85,34.83,34.85,158953.0
2021-09-03 13:25:00,34.85,34.86,34.85,34.86,40083.0,34.85,34.86,34.85,34.86,40083.0
2021-09-03 13:30:00,34.85,34.86,34.85,34.86,13909.0,34.85,34.86,34.85,34.86,13909.0
2021-09-03 13:35:00,34.86,34.87,34.85,34.87,38664.0,34.86,34.87,34.85,34.87,38664.0
2021-09-03 13:40:00,34.87,34.88,34.86,34.88,71241.0,34.87,34.88,34.86,34.88,71241.0
2021-09-03 13:45:00,34.88,34.89,34.87,34.88,86138.0,34.88,34.89,34.87,34.88,86138.0
2021-09-03 13:50:00,34.89,34.89,34.88,34.88,11489.0,34.89,34.89,34.88,34.88,11489.0
2021-09-03 13:55:00,34.88,34.88,34.85,34.85,117432.0,34.88,34.88,34.85,34.85,117432.0
2021-09-03 14:00:00,34.86,34.86,34.84,34.86,76310.0,34.86,34.86,34.84,34.86,76310.0
2021-09-03 14:05:00,34.85,34.86,34.84,34.85,76714.0,34.85,34.86,34.84,34.85,76714.0
2021-09-03 14:10:00,34.86,34.86,34.84,34.85,145457.0,34.86,34.86,34.84,34.85,145457.0
2021-09-03 14:15:00,34.86,34.86,34.84,34.84,116809.0,34.86,34.86,34.84,34.84,116809.0
2021-09-03 14:20:00,34.85,34.86,34.85,34.86,90208.0,34.85,34.86,34.85,34.86,90208.0
2021-09-03 14:25:00,34.86,34.86,34.84,34.85,86611.0,34.86,34.86,34.84,34.85,86611.0
2021-09-03 14:30:00,34.85,34.85,34.84,34.85,41585.0,34.85,34.85,34.84,34.85,41585.0
2021-09-03 14:35:00,34.84,34.85,34.84,34.84,21979.0,34.84,34.85,34.84,34.84,21979.0
2021-09-03 14:40:00,34.84,34.85,34.84,34.84,7567.0,34.84,34.85,34.84,34.84,7567.0
2021-09-03 14:45:00,34.84,34.85,34.84,34.84,6587.0,34.84,34.85,34.84,34.84,6587.0
2021-09-03 14:50:00,34.84,34.85,34.83,34.84,82731.0,34.84,34.85,34.83,34.84,82731.0
2021-09-03 14:55:00,34.84,34.85,34.84,34.84,5821.0,34.84,34.85,34.84,34.84,5821.0
2021-09-03 15:00:00,34.85,34.85,34.83,34.84,9928.0,34.85,34.85,34.83,34.84,9928.0
2021-09-03 15:05:00,34.84,34.84,34.83,34.84,55939.0,34.84,34.84,34.83,34.84,55939.0
2021-09-03 15:10:00,34.83,34.85,34.83,34.85,40107.0,34.83,34.85,34.83,34.85,40107.0
2021-09-03 15:15:00,34.85,34.85,34.84,34.85,13306.0,34.85,34.85,34.84,34.85,13306.0
2021-09-03 15:20:00,34.85,34.85,34.84,34.84,6927.0,34.85,34.85,34.84,34.84,6927.0
2021-09-03 15:25:00,34.85,34.85,34.82,34.84,74329.0,34.85,34.85,34.82,34.84,74329.0
2021-09-03 15:30:00,34.83,34.84,34.82,34.82,94010.0,34.83,34.84,34.82,34.82,94010.0
2021-09-03 15:35:00,34.83,34.83,34.82,34.83,10162.0,34.83,34.83,34.82,34.83,10162.0
2021-09-03 15:40:00,34.82,34.83,34.82,34.83,30490.0,34.82,34.83,34.82,34.83,30490.0
2021-09-03 15:45:00,34.83,34.83,34.82,34.82,66759.0,34.83,34.83,34.82,34.82,66759.0
2021-09-03 15:50:00,34.82,34.82,34.81,34.82,85273.0,34.82,34.82,34.81,34.82,85273.0
2021-09-03 15:55:00,34.82,34.82,34.8,34.8,113796.0,34.82,34.82,34.8,34.8,113796.0
2021-09-07 09:30:00,34.51,34.55,34.49,34.54,691164.0,34.51,34.55,34.49,34.54,691164.0
2021-09-07 09:35:00,34.54,34.56,34.52,34.53,179416.0,34.54,34.56,34.52,34.53,179416.0
2021-09-07 09:40:00,34.53,34.55,34.47,34.48,159710.0,34.53,34.55,34.47,34.48,159710.0
2021-09-07 09:45:00,34.48,34.48,34.43,34.46,101618.0,34.48,34.48,34.43,34.46,101618.0
2021-09-07 09:50:00,34.45,34.47,34.43,34.47,238889.0,34.45,34.47,34.43,34.47,238889.0
2021-09-07 09:55:00,34.47,34.48,34.44,34.45,47309.0,34.47,34.48,34.44,34.45,47309.0
2021-09-07 10:00:00,34.44,34.45,34.26,34.26,1233192.0,34.44,34.45,34.26,34.26,1233192.0
2021-09-07 10:05:00,34.26,34.31,34.24,34.28,574622.0,34.26,34.31,34.24,34.28,574622.0
2021-09-07 10:10:00,34.29,34.3,34.27,34.27,234634.0,34.29,34.3,34.27,34.27,234634.0
2021-09-07 10:15:00,34.28,34.28,34.19,34.21,406257.0,34.28,34.28,34.19,34.21,406257.0
2021-09-07 10:20:00,34.2,34.23,34.19,34.23,290386.0,34.2,34.23,34.19,34.23,290386.0
2021-09-07 10:25:00,34.23,34.24,34.18,34.19,75815.0,34.23,34.24,34.18,34.19,75815.0
2021-09-07 10:30:00,34.17,34.2,34.13,34.19,820337.0,34.17,34.2,34.13,34.19,820337.0
2021-09-07 10:35:00,34.19,34.24,34.18,34.24,151075.0,34.19,34.24,34.18,34.24,151075.0
2021-09-07 10:40:00,34.25,34.27,34.23,34.24,198415.0,34.25,34.27,34.23,34.24,198415.0
2021-09-07 10:45:00,34.23,34.24,34.19,34.2,164474.0,34.23,34.24,34.19,34.2,164474.0
2021-09-07 10:50:00,34.2,34.21,34.16,34.18,219572.0,34.2,34.21,34.16,34.18,219572.0
2021-09-07 10:55:00,34.17,34.21,34.16,34.19,14383.0,34.17,34.21,34.16,34.19,14383.0
2021-09-07 11:00:00,34.2,34.23,34.18,34.2,65714.0,34.2,34.23,34.18,34.2,65714.0
2021-09-07 11:05:00,34.2,34.2,34.15,34.16,279135.0,34.2,34.2,34.15,34.16,279135.0
2021-09-07 11:10:00,34.16,34.16,34.12,34.13,161880.0,34.16,34.16,34.12,34.13,161880.0
2021-09-07 11:15:00,34.14,34.15,34.12,34.15,77038.0,34.14,34.15,34.12,34.15,77038.0
2021-09-07 11:20:00,34.15,34.17,34.14,34.14,133908.0,34.15,34.17,34.14,34.14,133908.0
2021-09-07 11:25:00,34.15,34.18,34.13,34.16,87544.0,34.15,34.18,34.13,34.16,87544.0
2021-09-07 11:30:00,34.17,34.19,34.16,34.18,50299.0,34.17,34.19,34.16,34.18,50299.0
2021-09-07 11:35:00,34.18,34.2,34.17,34.2,183524.0,34.18,34.2,34.17,34.2,183524.0
2021-09-07 11:40:00,34.19,34.24,34.19,34.22,74162.0,34.19,34.24,34.19,34.22,74162.0
2021-09-07 11:45:00,34.22,34.23,34.2,34.22,158897.0,34.22,34.23,34.2,34.22,158897.0
2021-09-07 11:50:00,34.22,34.23,34.21,34.22,166667.0,34.22,34.23,34.21,34.22,166667.0
2021-09-07 11:55:00,34.23,34.23,34.2,34.21,10249.0,34.23,34.23,34.2,34.21,10249.0
2021-09-07 12:00:00,34.22,34.25,34.21,34.21,202469.0,34.22,34.25,34.21,34.21,202469.0
2021-09-07 12:05:00,34.21,34.22,34.18,34.2,124411.0,34.21,34.22,34.18,34.2,124411.0
2021-09-07 12:10:00,34.2,34.2,34.17,34.17,41669.0,34.2,34.2,34.17,34.17,41669.0
2021-09-07 12:15:00,34.18,34.19,34.16,34.18,70849.0,34.18,34.19,34.16,34.18,70849.0
2021-09-07 12:20:00,34.19,34.19,34.16,34.17,18471.0,34.19,34.19,34.16,34.17,18471.0
2021-09-07 12:25:00,34.16,34.17,34.15,34.16,61224.0,34.16,34.17,34.15,34.16,61224.0
2021-09-07 12:30:00,34.17,34.17,34.15,34.16,69662.0,34.17,34.17,34.15,34.16,69662.0
2021-09-07 12:35:00,34.16,34.19,34.16,34.18,93820.0,34.16,34.19,34.16,34.18,93820.0
2021-09-07 12:40:00,34.18,34.19,34.16,34.19,75681.0,34.18,34.19,34.16,34.19,75681.0
2021-09-07 12:45:00,34.18,34.2,34.18,34.2,5966.0,34.18,34.2,34.18,34.2,5966.0
2021-09-07 12:50:00,34.2,34.21,34.18,34.2,63342.0,34.2,34.21,34.18,34.2,63342.0
2021-09-07 12:55:00,34.2,34.21,34.18,34.19,46405.0,34.2,34.21,34.18,34.19,46405.0
2021-09-07 13:00:00,34.18,34.21,34.18,34.2,7634.0,34.18,34.21,34.18,34.2,7634.0
2021-09-07 13:05:00,34.2,34.21,34.19,34.2,15517.0,34.2,34.21,34.19,34.2,15517.0
2021-09-07 13:10:00,34.2,34.2,34.19,34.2,16006.0,34.2,34.2,34.19,34.2,16006.0
2021-09-07 13:15:00,34.2,34.21,34.19,34.2,48407.0,34.2,34.21,34.19,34.2,48407.0
2021-09-07 13:20:00,34.2,34.21,34.2,34.2,34313.0,34.2,34.21,34.2,34.2,34313.0
2021-09-07 13:25:00,34.2,34.21,34.19,34.19,13180.0,34.2,34.21,34.19,34.19,13180.0
2021-09-07 13:30:00,34.19,34.2,34.19,34.19,74363.0,34.19,34.2,34.19,34.19,74363.0
2021-09-07 13:35:00,34.2,34.2,34.18,34.18,122917.0,34.2,34.2,34.18,34.18,122917.0
2021-09-07 13:40:00,34.19,34.2,34.18,34.19,77442.0,34.19,34.2,34.18,34.19,77442.0
2021-09-07 13:45:00,34.19,34.2,34.18,34.2,17781.0,34.19,34.2,34.18,34.2,17781.0
2021-09-07 13:50:00,34.2,34.21,34.19,34.2,71999.0,34.2,34.21,34.19,34.2,71999.0
2021-09-07 13:55:00,34.2,34.21,34.19,34.2,28446.0,34.2,34.21,34.19,34.2,28446.0
2021-09-07 14:00:00,34.2,34.22,34.2,34.21,41244.0,34.2,34.22,34.2,34.21,41244.0
2021-09-07 14:05:00,34.21,34.22,34.21,34.22,33986.0,34.21,34.22,34.21,34.22,33986.0
2021-09-07 14:10:00,34.22,34.23,34.21,34.23,18899.0,34.22,34.23,34.21,34.23,18899.0
2021-09-07 14:15:00,34.23,34.23,34.21,34.22,40891.0,34.23,34.23,34.21,34.22,40891.0
2021-09-07 14:20:00,34.23,34.23,34.21,34.22,33828.0,34.23,34.23,34.21,34.22,33828.0
2021-09-07 14:25:00,34.23,34.23,34.22,34.23,16279.0,34.23,34.23,34.22,34.23,16279.0
2021-09-07 14:30:00,34.23,34.23,34.22,34.22,9212.0,34.23,34.23,34.22,34.22,9212.0
2021-09-07 14:35:00,34.22,34.23,34.21,34.22,27344.0,34.22,34.23,34.21,34.22,27344.0
2021-09-07 14:40:00,34.21,34.22,34.19,34.22,125285.0,34.21,34.22,34.19,34.22,125285.0
2021-09-07 14:45:00,34.22,34.22,34.2,34.2,56232.0,34.22,34.22,34.2,34.2,56232.0
2021-09-07 14:50:00,34.2,34.21,34.2,34.2,49862.0,34.2,34.21,34.2,34.2,49862.0
2021-09-07 14:55:00,34.2,34.2,34.19,34.19,51573.0,34.2,34.2,34.19,34.19,51573.0
2021-09-07 15:00:00,34.2,34.2,34.18,34.2,81189.0,34.2,34.2,34.18,34.2,81189.0
2021-09-07 15:05:00,34.2,34.21,34.19,34.2,142594.0,34.2,34.21,34.19,34.2,142594.0
2021-09-07 15:10:00,34.2,34.2,34.19,34.19,71025.0,34.2,34.2,34.19,34.19,71025.0
2021-09-07 15:15:00,34.2,34.2,34.19,34.2,15361.0,34.2,34.2,34.19,34.2,15361.0
2021-09-07 15:20:00,34.2,34.2,34.19,34.2,9544.0,34.2,34.2,34.19,34.2,9544.0
2021-09-07 15:25:00,34.2,34.2,34.17,34.18,233699.0,34.2,34.2,34.17,34.18,233699.0
2021-09-07 15:30:00,34.18,34.18,34.15,34.16,44246.0,34.18,34.18,34.15,34.16,44246.0
2021-09-07 15:35:00,34.16,34.17,34.15,34.16,113473.0,34.16,34.17,34.15,34.16,113473.0
2021-09-07 15:40:00,34.16,34.17,34.15,34.16,122107.0,34.16,34.17,34.15,34.16,122107.0
2021-09-07 15:45:00,34.16,34.16,34.15,34.16,19405.0,34.16,34.16,34.15,34.16,19405.0
2021-09-07 15:50:00,34.16,34.16,34.14,34.15,204505.0,34.16,34.16,34.14,34.15,204505.0
2021-09-07 15:55:00,34.14,34.15,34.12,34.14,214104.0,34.14,34.15,34.12,34.14,214104.0
2021-09-08 09:30:00,34.19,34.21,34.17,34.19,291881.0,34.19,34.21,34.17,34.19,291881.0
2021-09-08 09:35:00,34.18,34.19,34.14,34.16,167575.0,34.18,34.19,34.14,34.16,167575.0
2021-09-08 09:40:00,34.16,34.16,34.09,34.12,509693.0,34.16,34.16,34.09,34.12,509693.0
2021-09-08 09:45:00,34.12,34.13,33.92,33.96,1396515.0,34.12,34.13,33.92,33.96,1396515.0
2021-09-08 09:50:00,33.95,34.03,33.93,34.02,503864.0,33.95,34.03,33.93,34.02,503864.0
2021-09-08 09:55:00,34.02,34.07,33.99,34.06,441214.0,34.02,34.07,33.99,34.06,441214.0
2021-09-08 10:00:00,34.06,34.06,34.0,34.01,660891.0,34.06,34.06,34.0,34.01,660891.0
2021-09-08 10:05:00,34.0,34.06,33.99,34.05,143948.0,34.0,34.06,33.99,34.05,143948.0
2021-09-08 10:10:00,34.06,34.07,34.03,34.07,83042.0,34.06,34.07,34.03,34.07,83042.0
2021-09-08 10:15:00,34.06,34.07,34.04,34.07,110313.0,34.06,34.07,34.04,34.07,110313.0
2021-09-08 10:20:00,34.06,34.08,34.02,34.04,50973.0,34.06,34.08,34.02,34.04,50973.0
2021-09-08 10:25:00,34.03,34.03,33.98,33.98,123879.0,34.03,34.03,33.98,33.98,123879.0
2021-09-08 10:30:00,33.98,34.0,33.96,33.99,38327.0,33.98,34.0,33.96,33.99,38327.0
2021-09-08 10:35:00,34.0,34.01,33.97,34.0,67852.0,34.0,34.01,33.97,34.0,67852.0
2021-09-08 10:40:00,34.01,34.05,33.99,34.02,149762.0,34.01,34.05,33.99,34.02,149762.0
2021-09-08 10:45:00,34.02,34.04,34.0,34.03,29245.0,34.02,34.04,34.0,34.03,29245.0
2021-09-08 10:50:00,34.02,34.03,34.0,34.02,16744.0,34.02,34.03,34.0,34.02,16744.0
2021-09-08 10:55:00,34.02,34.05,34.01,34.05,28192.0,34.02,34.05,34.01,34.05,28192.0
2021-09-08 11:00:00,34.05,34.1,34.04,34.09,43251.0,34.05,34.1,34.04,34.09,43251.0
2021-09-08 11:05:00,34.09,34.14,34.09,34.14,85777.0,34.09,34.14,34.09,34.14,85777.0
2021-09-08 11:10:00,34.14,34.17,34.14,34.15,94963.0,34.14,34.17,34.14,34.15,94963.0
2021-09-08 11:15:00,34.14,34.15,34.11,34.13,58194.0,34.14,34.15,34.11,34.13,58194.0
2021-09-08 11:20:00,34.12,34.13,34.1,34.11,59588.0,34.12,34.13,34.1,34.11,59588.0
2021-09-08 11:25:00,34.12,34.12,34.09,34.1,40266.0,34.12,34.12,34.09,34.1,40266.0
2021-09-08 11:30:00,34.11,34.13,34.1,34.11,82691.0,34.11,34.13,34.1,34.11,82691.0
2021-09-08 11:35:00,34.11,34.12,34.1,34.11,14247.0,34.11,34.12,34.1,34.11,14247.0
2021-09-08 11:40:00,34.11,34.11,34.09,34.1,28186.0,34.11,34.11,34.09,34.1,28186.0
2021-09-08 11:45:00,34.11,34.14,34.1,34.14,50087.0,34.11,34.14,34.1,34.14,50087.0
2021-09-08 11:50:00,34.14,34.14,34.12,34.13,36369.0,34.14,34.14,34.12,34.13,36369.0
2021-09-08 11:55:00,34.13,34.13,34.1,34.12,47864.0,34.13,34.13,34.1,34.12,47864.0
2021-09-08 12:00:00,34.11,34.12,34.08,34.09,236247.0,34.11,34.12,34.08,34.09,236247.0
2021-09-08 12:05:00,34.09,34.12,34.09,34.12,38635.0,34.09,34.12,34.09,34.12,38635.0
2021-09-08 12:10:00,34.11,34.13,34.11,34.11,58490.0,34.11,34.13,34.11,34.11,58490.0
2021-09-08 12:15:00,34.12,34.13,34.11,34.13,82521.0,34.12,34.13,34.11,34.13,82521.0
2021-09-08 12:20:00,34.12,34.14,34.12,34.12,68465.0,34.12,34.14,34.12,34.12,68465.0
2021-09-08 12:25:00,34.13,34.13,34.11,34.12,11361.0,34.13,34.13,34.11,34.12,11361.0
2021-09-08 12:30:00,34.12,34.12,34.1,34.11,65542.0,34.12,34.12,34.1,34.11,65542.0
2021-09-08 12:35:00,34.11,34.12,34.1,34.1,70651.0,34.11,34.12,34.1,34.1,70651.0
2021-09-08 12:40:00,34.1,34.11,34.09,34.11,15435.0,34.1,34.11,34.09,34.11,15435.0
2021-09-08 12:45:00,34.11,34.11,34.1,34.11,6583.0,34.11,34.11,34.1,34.11,6583.0
2021-09-08 12:50:00,34.11,34.11,34.1,34.11,9046.0,34.11,34.11,34.1,34.11,9046.0
2021-09-08 12:55:00,34.11,34.11,34.09,34.09,24802.0,34.11,34.11,34.09,34.09,24802.0
2021-09-08 13:00:00,34.1,34.13,34.08,34.11,290567.0,34.1,34.13,34.08,34.11,290567.0
2021-09-08 13:05:00,34.12,34.13,34.1,34.11,29813.0,34.12,34.13,34.1,34.11,29813.0
2021-09-08 13:10:00,34.11,34.13,34.1,34.13,20472.0,34.11,34.13,34.1,34.13,20472.0
2021-09-08 13:15:00,34.12,34.13,34.1,34.12,132962.0,34.12,34.13,34.1,34.12,132962.0
2021-09-08 13:20:00,34.12,34.13,34.1,34.1,16509.0,34.12,34.13,34.1,34.1,16509.0
2021-09-08 13:25:00,34.11,34.12,34.1,34.1,71313.0,34.11,34.12,34.1,34.1,71313.0
2021-09-08 13:30:00,34.09,34.11,34.08,34.09,72696.0,34.09,34.11,34.08,34.09,72696.0
2021-09-08 13:35:00,34.09,34.11,34.09,34.1,7608.0,34.09,34.11,34.09,34.1,7608.0
2021-09-08 13:40:00,34.11,34.12,34.1,34.12,7370.0,34.11,34.12,34.1,34.12,7370.0
2021-09-08 13:45:00,34.12,34.13,34.12,34.12,13131.0,34.12,34.13,34.12,34.12,13131.0
2021-09-08 13:50:00,34.13,34.13,34.12,34.13,12481.0,34.13,34.13,34.12,34.13,12481.0
2021-09-08 13:55:00,34.12,34.13,34.11,34.12,65155.0,34.12,34.13,34.11,34.12,65155.0
2021-09-08 14:00:00,34.12,34.13,34.12,34.13,148899.0,34.12,34.13,34.12,34.13,148899.0
2021-09-08 14:05:00,34.13,34.14,34.11,34.13,105518.0,34.13,34.14,34.11,34.13,105518.0
2021-09-08 14:10:00,34.13,34.14,34.12,34.13,25592.0,34.13,34.14,34.12,34.13,25592.0
2021-09-08 14:15:00,34.13,34.14,34.12,34.14,134009.0,34.13,34.14,34.12,34.14,134009.0
2021-09-08 14:20:00,34.13,34.15,34.13,34.14,16741.0,34.13,34.15,34.13,34.14,16741.0
2021-09-08 14:25:00,34.14,34.14,34.12,34.13,72894.0,34.14,34.14,34.12,34.13,72894.0
2021-09-08 14:30:00,34.13,34.13,34.11,34.12,36626.0,34.13,34.13,34.11,34.12,36626.0
2021-09-08 14:35:00,34.12,34.13,34.11,34.12,169555.0,34.12,34.13,34.11,34.12,169555.0
2021-09-08 14:40:00,34.12,34.13,34.11,34.12,163049.0,34.12,34.13,34.11,34.12,163049.0
2021-09-08 14:45:00,34.12,34.13,34.11,34.11,73235.0,34.12,34.13,34.11,34.11,73235.0
2021-09-08 14:50:00,34.12,34.12,34.1,34.11,82803.0,34.12,34.12,34.1,34.11,82803.0
2021-09-08 14:55:00,34.11,34.12,34.1,34.11,18874.0,34.11,34.12,34.1,34.11,18874.0
2021-09-08 15:00:00,34.1,34.1,34.09,34.09,13700.0,34.1,34.1,34.09,34.09,13700.0
2021-09-08 15:05:00,34.09,34.1,34.09,34.1,58851.0,34.09,34.1,34.09,34.1,58851.0
2021-09-08 15:10:00,34.09,34.1,34.09,34.09,17506.0,34.09,34.1,34.09,34.09,17506.0
2021-09-08 15:15:00,34.09,34.1,34.09,34.09,41872.0,34.09,34.1,34.09,34.09,41872.0
2021-09-08 15:20:00,34.09,34.1,34.07,34.08,74564.0,34.09,34.1,34.07,34.08,74564.0
2021-09-08 15:25:00,34.08,34.08,34.06,34.07,28182.0,34.08,34.08,34.06,34.07,28182.0
2021-09-08 15:30:00,34.07,34.07,34.06,34.07,95836.0,34.07,34.07,34.06,34.07,95836.0
2021-09-08 15:35:00,34.06,34.07,34.05,34.06,116299.0,34.06,34.07,34.05,34.06,116299.0
2021-09-08 15:40:00,34.07,34.07,34.05,34.07,159811.0,34.07,34.07,34.05,34.07,159811.0
2021-09-08 15:45:00,34.07,34.07,34.05,34.05,33010.0,34.07,34.07,34.05,34.05,33010.0
2021-09-08 15:50:00,34.05,34.07,34.05,34.07,212111.0,34.05,34.07,34.05,34.07,212111.0
2021-09-08 15:55:00,34.07,34.07,34.04,34.05,84469.0,34.07,34.07,34.04,34.05,84469.0
2021-09-09 09:30:00,34.23,34.23,34.16,34.19,191527.0,34.23,34.23,34.16,34.19,191527.0
2021-09-09 09:35:00,34.19,34.2,34.16,34.18,61998.0,34.19,34.2,34.16,34.18,61998.0
2021-09-09 09:40:00,34.17,34.19,34.15,34.16,745117.0,34.17,34.19,34.15,34.16,745117.0
2021-09-09 09:45:00,34.16,34.17,34.13,34.13,225372.0,34.16,34.17,34.13,34.13,225372.0
2021-09-09 09:50:00,34.13,34.15,34.1,34.1,210844.0,34.13,34.15,34.1,34.1,210844.0
2021-09-09 09:55:00,34.11,34.11,34.04,34.07,131577.0,34.11,34.11,34.04,34.07,131577.0
2021-09-09 10:00:00,34.07,34.08,34.03,34.05,599128.0,34.07,34.08,34.03,34.05,599128.0
2021-09-09 10:05:00,34.05,34.07,34.03,34.06,99210.0,34.05,34.07,34.03,34.06,99210.0
2021-09-09 10:10:00,34.05,34.07,34.03,34.05,39938.0,34.05,34.07,34.03,34.05,39938.0
2021-09-09 10:15:00,34.05,34.07,34.02,34.05,317991.0,34.05,34.07,34.02,34.05,317991.0
2021-09-09 10:20:00,34.05,34.07,34.04,34.07,26375.0,34.05,34.07,34.04,34.07,26375.0
2021-09-09 10:25:00,34.07,34.07,34.04,34.05,164017.0,34.07,34.07,34.04,34.05,164017.0
2021-09-09 10:30:00,34.05,34.06,34.01,34.01,704416.0,34.05,34.06,34.01,34.01,704416.0
2021-09-09 10:35:00,34.01,34.02,33.96,34.01,784232.0,34.01,34.02,33.96,34.01,784232.0
2021-09-09 10:40:00,34.0,34.02,33.99,33.99,89564.0,34.0,34.02,33.99,33.99,89564.0
2021-09-09 10:45:00,33.99,34.02,33.95,34.02,347580.0,33.99,34.02,33.95,34.02,347580.0
2021-09-09 10:50:00,34.01,34.06,34.0,34.05,227479.0,34.01,34.06,34.0,34.05,227479.0
2021-09-09 10:55:00,34.05,34.07,34.04,34.05,93038.0,34.05,34.07,34.04,34.05,93038.0
2021-09-09 11:00:00,34.05,34.07,34.04,34.05,18648.0,34.05,34.07,34.04,34.05,18648.0
2021-09-09 11:05:00,34.06,34.09,34.05,34.08,13329.0,34.06,34.09,34.05,34.08,13329.0
2021-09-09 11:10:00,34.08,34.11,34.08,34.1,28232.0,34.08,34.11,34.08,34.1,28232.0
2021-09-09 11:15:00,34.09,34.1,34.05,34.08,367732.0,34.09,34.1,34.05,34.08,367732.0
2021-09-09 11:20:00,34.09,34.12,34.08,34.1,26290.0,34.09,34.12,34.08,34.1,26290.0
2021-09-09 11:25:00,34.1,34.12,34.1,34.1,504508.0,34.1,34.12,34.1,34.1,504508.0
2021-09-09 11:30:00,34.11,34.12,34.09,34.11,225241.0,34.11,34.12,34.09,34.11,225241.0
2021-09-09 11:35:00,34.1,34.11,34.08,34.09,204184.0,34.1,34.11,34.08,34.09,204184.0
2021-09-09 11:40:00,34.09,34.1,34.08,34.09,91182.0,34.09,34.1,34.08,34.09,91182.0
2021-09-09 11:45:00,34.09,34.11,34.08,34.09,328770.0,34.09,34.11,34.08,34.09,328770.0
2021-09-09 11:50:00,34.09,34.11,34.08,34.1,54500.0,34.09,34.11,34.08,34.1,54500.0
2021-09-09 11:55:00,34.11,34.12,34.1,34.12,21874.0,34.11,34.12,34.1,34.12,21874.0
2021-09-09 12:00:00,34.11,34.12,34.1,34.12,75071.0,34.11,34.12,34.1,34.12,75071.0
2021-09-09 12:05:00,34.11,34.12,34.1,34.11,13231.0,34.11,34.12,34.1,34.11,13231.0
2021-09-09 12:10:00,34.11,34.13,34.09,34.13,304903.0,34.11,34.13,34.09,34.13,304903.0
2021-09-09 12:15:00,34.13,34.13,34.1,34.12,121316.0,34.13,34.13,34.1,34.12,121316.0
2021-09-09 12:20:00,34.12,34.14,34.11,34.12,106751.0,34.12,34.14,34.11,34.12,106751.0
2021-09-09 12:25:00,34.13,34.16,34.13,34.15,48871.0,34.13,34.16,34.13,34.15,48871.0
2021-09-09 12:30:00,34.15,34.15,34.13,34.14,40349.0,34.15,34.15,34.13,34.14,40349.0
2021-09-09 12:35:00,34.13,34.14,34.12,34.13,31457.0,34.13,34.14,34.12,34.13,31457.0
2021-09-09 12:40:00,34.13,34.14,34.12,34.13,45692.0,34.13,34.14,34.12,34.13,45692.0
2021-09-09 12:45:00,34.13,34.15,34.12,34.14,64189.0,34.13,34.15,34.12,34.14,64189.0
2021-09-09 12:50:00,34.14,34.15,34.13,34.14,42074.0,34.14,34.15,34.13,34.14,42074.0
2021-09-09 12:55:00,34.15,34.15,34.13,34.14,63735.0,34.15,34.15,34.13,34.14,63735.0
2021-09-09 13:00:00,34.14,34.18,34.14,34.16,314157.0,34.14,34.18,34.14,34.16,314157.0
2021-09-09 13:05:00,34.16,34.2,34.16,34.2,10461.0,34.16,34.2,34.16,34.2,10461.0
2021-09-09 13:10:00,34.2,34.22,34.2,34.21,150076.0,34.2,34.22,34.2,34.21,150076.0
2021-09-09 13:15:00,34.21,34.22,34.2,34.21,28480.0,34.21,34.22,34.2,34.21,28480.0
2021-09-09 13:20:00,34.21,34.25,34.19,34.24,301931.0,34.21,34.25,34.19,34.24,301931.0
2021-09-09 13:25:00,34.24,34.25,34.21,34.23,382180.0,34.24,34.25,34.21,34.23,382180.0
2021-09-09 13:30:00,34.22,34.23,34.21,34.21,41486.0,34.22,34.23,34.21,34.21,41486.0
2021-09-09 13:35:00,34.21,34.23,34.21,34.23,10619.0,34.21,34.23,34.21,34.23,10619.0
2021-09-09 13:40:00,34.22,34.23,34.21,34.21,11631.0,34.22,34.23,34.21,34.21,11631.0
2021-09-09 13:45:00,34.21,34.21,34.2,34.2,27792.0,34.21,34.21,34.2,34.2,27792.0
2021-09-09 13:50:00,34.2,34.2,34.18,34.19,48828.0,34.2,34.2,34.18,34.19,48828.0
2021-09-09 13:55:00,34.19,34.21,34.18,34.21,72703.0,34.19,34.21,34.18,34.21,72703.0
2021-09-09 14:00:00,34.2,34.21,34.18,34.19,41109.0,34.2,34.21,34.18,34.19,41109.0
2021-09-09 14:05:00,34.19,34.2,34.18,34.2,21953.0,34.19,34.2,34.18,34.2,21953.0
2021-09-09 14:10:00,34.19,34.2,34.19,34.19,11728.0,34.19,34.2,34.19,34.19,11728.0
2021-09-09 14:15:00,34.2,34.2,34.18,34.18,75875.0,34.2,34.2,34.18,34.18,75875.0
2021-09-09 14:20:00,34.18,34.19,34.17,34.17,9997.0,34.18,34.19,34.17,34.17,9997.0
2021-09-09 14:25:00,34.18,34.18,34.17,34.18,9003.0,34.18,34.18,34.17,34.18,9003.0
2021-09-09 14:30:00,34.18,34.19,34.17,34.18,21875.0,34.18,34.19,34.17,34.18,21875.0
2021-09-09 14:35:00,34.18,34.19,34.17,34.18,48902.0,34.18,34.19,34.17,34.18,48902.0
2021-09-09 14:40:00,34.18,34.18,34.15,34.15,163880.0,34.18,34.18,34.15,34.15,163880.0
2021-09-09 14:45:00,34.16,34.16,34.13,34.15,159959.0,34.16,34.16,34.13,34.15,159959.0
2021-09-09 14:50:00,34.14,34.17,34.14,34.17,14099.0,34.14,34.17,34.14,34.17,14099.0
2021-09-09 14:55:00,34.16,34.17,34.16,34.16,41836.0,34.16,34.17,34.16,34.16,41836.0
2021-09-09 15:00:00,34.16,34.17,34.11,34.11,64454.0,34.16,34.17,34.11,34.11,64454.0
2021-09-09 15:05:00,34.11,34.12,34.09,34.11,609278.0,34.11,34.12,34.09,34.11,609278.0
2021-09-09 15:10:00,34.11,34.13,34.11,34.13,89371.0,34.11,34.13,34.11,34.13,89371.0
2021-09-09 15:15:00,34.13,34.14,34.11,34.14,26137.0,34.13,34.14,34.11,34.14,26137.0
2021-09-09 15:20:00,34.13,34.14,34.13,34.14,13497.0,34.13,34.14,34.13,34.14,13497.0
2021-09-09 15:25:00,34.14,34.15,34.13,34.15,22940.0,34.14,34.15,34.13,34.15,22940.0
2021-09-09 15:30:00,34.14,34.17,34.14,34.16,61137.0,34.14,34.17,34.14,34.16,61137.0
2021-09-09 15:35:00,34.16,34.17,34.16,34.16,28774.0,34.16,34.17,34.16,34.16,28774.0
2021-09-09 15:40:00,34.16,34.18,34.16,34.18,36731.0,34.16,34.18,34.16,34.18,36731.0
2021-09-09 15:45:00,34.17,34.18,34.17,34.18,25974.0,34.17,34.18,34.17,34.18,25974.0
2021-09-09 15:50:00,34.17,34.19,34.17,34.18,87126.0,34.17,34.19,34.17,34.18,87126.0
2021-09-09 15:55:00,34.19,34.2,34.18,34.19,43801.0,34.19,34.2,34.18,34.19,43801.0
2021-09-10 09:30:00,34.15,34.16,34.08,34.08,146524.0,34.15,34.16,34.08,34.08,146524.0
2021-09-10 09:35:00,34.08,34.16,34.07,34.16,237605.0,34.08,34.16,34.07,34.16,237605.0
2021-09-10 09:40:00,34.16,34.17,34.15,34.16,36464.0,34.16,34.17,34.15,34.16,36464.0
2021-09-10 09:45:00,34.16,34.16,34.12,34.14,75196.0,34.16,34.16,34.12,34.14,75196.0
2021-09-10 09:50:00,34.14,34.17,34.14,34.14,64045.0,34.14,34.17,34.14,34.14,64045.0
2021-09-10 09:55:00,34.15,34.18,34.13,34.17,73404.0,34.15,34.18,34.13,34.17,73404.0
2021-09-10 10:00:00,34.17,34.2,34.15,34.2,75836.0,34.17,34.2,34.15,34.2,75836.0
2021-09-10 10:05:00,34.19,34.19,34.14,34.15,43087.0,34.19,34.19,34.14,34.15,43087.0
2021-09-10 10:10:00,34.15,34.16,34.14,34.15,26396.0,34.15,34.16,34.14,34.15,26396.0
2021-09-10 10:15:00,34.14,34.16,34.13,34.16,44751.0,34.14,34.16,34.13,34.16,44751.0
2021-09-10 10:20:00,34.16,34.17,34.15,34.16,185516.0,34.16,34.17,34.15,34.16,185516.0
2021-09-10 10:25:00,34.16,34.19,34.16,34.18,46138.0,34.16,34.19,34.16,34.18,46138.0
2021-09-10 10:30:00,34.18,34.2,34.17,34.19,177909.0,34.18,34.2,34.17,34.19,177909.0
2021-09-10 10:35:00,34.2,34.2,34.15,34.17,241369.0,34.2,34.2,34.15,34.17,241369.0
2021-09-10 10:40:00,34.16,34.19,34.16,34.17,38939.0,34.16,34.19,34.16,34.17,38939.0
2021-09-10 10:45:00,34.17,34.2,34.16,34.2,21171.0,34.17,34.2,34.16,34.2,21171.0
2021-09-10 10:50:00,34.2,34.2,34.18,34.19,42475.0,34.2,34.2,34.18,34.19,42475.0
2021-09-10 10:55:00,34.19,34.2,34.18,34.2,25962.0,34.19,34.2,34.18,34.2,25962.0
2021-09-10 11:00:00,34.2,34.2,34.15,34.16,52267.0,34.2,34.2,34.15,34.16,52267.0
2021-09-10 11:05:00,34.15,34.17,34.14,34.16,84903.0,34.15,34.17,34.14,34.16,84903.0
2021-09-10 11:10:00,34.16,34.16,34.14,34.16,83127.0,34.16,34.16,34.14,34.16,83127.0
2021-09-10 11:15:00,34.16,34.19,34.15,34.18,19961.0,34.16,34.19,34.15,34.18,19961.0
2021-09-10 11:20:00,34.18,34.2,34.17,34.19,17157.0,34.18,34.2,34.17,34.19,17157.0
2021-09-10 11:25:00,34.19,34.2,34.18,34.2,87686.0,34.19,34.2,34.18,34.2,87686.0
2021-09-10 11:30:00,34.2,34.2,34.17,34.18,134620.0,34.2,34.2,34.17,34.18,134620.0
2021-09-10 11:35:00,34.17,34.18,34.13,34.13,80411.0,34.17,34.18,34.13,34.13,80411.0
2021-09-10 11:40:00,34.13,34.14,34.1,34.14,533990.0,34.13,34.14,34.1,34.14,533990.0
2021-09-10 11:45:00,34.14,34.14,34.09,34.11,125692.0,34.14,34.14,34.09,34.11,125692.0
2021-09-10 11:50:00,34.11,34.13,34.1,34.13,49381.0,34.11,34.13,34.1,34.13,49381.0
2021-09-10 11:55:00,34.12,34.14,34.11,34.13,43346.0,34.12,34.14,34.11,34.13,43346.0
2021-09-10 12:00:00,34.13,34.13,34.09,34.1,66328.0,34.13,34.13,34.09,34.1,66328.0
2021-09-10 12:05:00,34.11,34.13,34.09,34.12,19385.0,34.11,34.13,34.09,34.12,19385.0
2021-09-10 12:10:00,34.12,34.14,34.12,34.14,12832.0,34.12,34.14,34.12,34.14,12832.0
2021-09-10 12:15:00,34.14,34.14,34.12,34.12,35152.0,34.14,34.14,34.12,34.12,35152.0
2021-09-10 12:20:00,34.11,34.12,34.1,34.11,23542.0,34.11,34.12,34.1,34.11,23542.0
2021-09-10 12:25:00,34.1,34.11,34.09,34.11,22054.0,34.1,34.11,34.09,34.11,22054.0
2021-09-10 12:30:00,34.11,34.12,34.09,34.11,18186.0,34.11,34.12,34.09,34.11,18186.0
2021-09-10 12:35:00,34.11,34.13,34.1,34.12,19026.0,34.11,34.13,34.1,34.12,19026.0
2021-09-10 12:40:00,34.13,34.13,34.12,34.13,8219.0,34.13,34.13,34.12,34.13,8219.0
2021-09-10 12:45:00,34.12,34.12,34.1,34.12,13175.0,34.12,34.12,34.1,34.12,13175.0
2021-09-10 12:50:00,34.12,34.12,34.1,34.11,20047.0,34.12,34.12,34.1,34.11,20047.0
2021-09-10 12:55:00,34.11,34.12,34.1,34.11,13521.0,34.11,34.12,34.1,34.11,13521.0
2021-09-10 13:00:00,34.11,34.12,34.1,34.11,13573.0,34.11,34.12,34.1,34.11,13573.0
2021-09-10 13:05:00,34.12,34.13,34.11,34.13,15893.0,34.12,34.13,34.11,34.13,15893.0
2021-09-10 13:10:00,34.12,34.13,34.11,34.11,8194.0,34.12,34.13,34.11,34.11,8194.0
2021-09-10 13:15:00,34.11,34.11,34.1,34.11,16203.0,34.11,34.11,34.1,34.11,16203.0
2021-09-10 13:20:00,34.11,34.11,34.08,34.09,94452.0,34.11,34.11,34.08,34.09,94452.0
2021-09-10 13:25:00,34.09,34.1,34.08,34.09,12001.0,34.09,34.1,34.08,34.09,12001.0
2021-09-10 13:30:00,34.08,34.1,34.08,34.09,69438.0,34.08,34.1,34.08,34.09,69438.0
2021-09-10 13:35:00,34.09,34.09,34.08,34.09,10052.0,34.09,34.09,34.08,34.09,10052.0
2021-09-10 13:40:00,34.09,34.09,34.08,34.09,11254.0,34.09,34.09,34.08,34.09,11254.0
2021-09-10 13:45:00,34.08,34.09,34.06,34.07,69319.0,34.08,34.09,34.06,34.07,69319.0
2021-09-10 13:50:00,34.06,34.07,34.05,34.06,71877.0,34.06,34.07,34.05,34.06,71877.0
2021-09-10 13:55:00,34.06,34.06,34.05,34.05,11097.0,34.06,34.06,34.05,34.05,11097.0
2021-09-10 14:00:00,34.06,34.07,34.06,34.07,28970.0,34.06,34.07,34.06,34.07,28970.0
2021-09-10 14:05:00,34.07,34.07,34.04,34.05,248189.0,34.07,34.07,34.04,34.05,248189.0
2021-09-10 14:10:00,34.05,34.06,34.04,34.04,62850.0,34.05,34.06,34.04,34.04,62850.0
2021-09-10 14:15:00,34.04,34.06,34.04,34.05,37676.0,34.04,34.06,34.04,34.05,37676.0
2021-09-10 14:20:00,34.05,34.06,34.04,34.05,153814.0,34.05,34.06,34.04,34.05,153814.0
2021-09-10 14:25:00,34.04,34.05,34.04,34.05,61491.0,34.04,34.05,34.04,34.05,61491.0
2021-09-10 14:30:00,34.05,34.06,34.04,34.06,156369.0,34.05,34.06,34.04,34.06,156369.0
2021-09-10 14:35:00,34.06,34.08,34.06,34.08,45924.0,34.06,34.08,34.06,34.08,45924.0
2021-09-10 14:40:00,34.08,34.1,34.07,34.09,11463.0,34.08,34.1,34.07,34.09,11463.0
2021-09-10 14:45:00,34.09,34.1,34.08,34.09,143370.0,34.09,34.1,34.08,34.09,143370.0
2021-09-10 14:50:00,34.09,34.09,34.08,34.09,10054.0,34.09,34.09,34.08,34.09,10054.0
2021-09-10 14:55:00,34.09,34.09,34.08,34.08,40154.0,34.09,34.09,34.08,34.08,40154.0
2021-09-10 15:00:00,34.08,34.09,34.07,34.08,82793.0,34.08,34.09,34.07,34.08,82793.0
2021-09-10 15:05:00,34.08,34.08,34.06,34.06,50094.0,34.08,34.08,34.06,34.06,50094.0
2021-09-10 15:10:00,34.07,34.07,34.05,34.07,67691.0,34.07,34.07,34.05,34.07,67691.0
2021-09-10 15:15:00,34.07,34.07,34.06,34.07,97798.0,34.07,34.07,34.06,34.07,97798.0
2021-09-10 15:20:00,34.07,34.07,34.05,34.05,31859.0,34.07,34.07,34.05,34.05,31859.0
2021-09-10 15:25:00,34.06,34.06,34.04,34.05,39523.0,34.06,34.06,34.04,34.05,39523.0
2021-09-10 15:30:00,34.05,34.05,34.04,34.05,21808.0,34.05,34.05,34.04,34.05,21808.0
2021-09-10 15:35:00,34.05,34.05,34.04,34.05,22851.0,34.05,34.05,34.04,34.05,22851.0
2021-09-10 15:40:00,34.05,34.06,34.04,34.06,114086.0,34.05,34.06,34.04,34.06,114086.0
2021-09-10 15:45:00,34.05,34.06,34.04,34.05,108227.0,34.05,34.06,34.04,34.05,108227.0
2021-09-10 15:50:00,34.05,34.05,34.02,34.02,94931.0,34.05,34.05,34.02,34.02,94931.0
2021-09-10 15:55:00,34.02,34.04,34.01,34.03,234888.0,34.02,34.04,34.01,34.03,234888.0
2021-09-13 09:30:00,34.09,34.12,34.07,34.1,55354.0,34.09,34.12,34.07,34.1,55354.0
2021-09-13 09:35:00,34.09,34.11,34.08,34.09,106391.0,34.09,34.11,34.08,34.09,106391.0
2021-09-13 09:40:00,34.09,34.12,34.08,34.11,95982.0,34.09,34.12,34.08,34.11,95982.0
2021-09-13 09:45:00,34.11,34.12,34.07,34.08,91576.0,34.11,34.12,34.07,34.08,91576.0
2021-09-13 09:50:00,34.08,34.1,34.07,34.09,43368.0,34.08,34.1,34.07,34.09,43368.0
2021-09-13 09:55:00,34.09,34.16,34.09,34.15,318042.0,34.09,34.16,34.09,34.15,318042.0
2021-09-13 10:00:00,34.16,34.18,34.13,34.16,329087.0,34.16,34.18,34.13,34.16,329087.0
2021-09-13 10:05:00,34.17,34.2,34.17,34.19,180322.0,34.17,34.2,34.17,34.19,180322.0
2021-09-13 10:10:00,34.2,34.23,34.19,34.2,125425.0,34.2,34.23,34.19,34.2,125425.0
2021-09-13 10:15:00,34.2,34.21,34.18,34.2,98438.0,34.2,34.21,34.18,34.2,98438.0
2021-09-13 10:20:00,34.2,34.23,34.2,34.22,109410.0,34.2,34.23,34.2,34.22,109410.0
2021-09-13 10:25:00,34.22,34.23,34.19,34.19,20699.0,34.22,34.23,34.19,34.19,20699.0
2021-09-13 10:30:00,34.2,34.22,34.19,34.2,110170.0,34.2,34.22,34.19,34.2,110170.0
2021-09-13 10:35:00,34.21,34.22,34.2,34.2,46297.0,34.21,34.22,34.2,34.2,46297.0
2021-09-13 10:40:00,34.2,34.2,34.18,34.19,53597.0,34.2,34.2,34.18,34.19,53597.0
2021-09-13 10:45:00,34.19,34.21,34.16,34.17,45857.0,34.19,34.21,34.16,34.17,45857.0
2021-09-13 10:50:00,34.18,34.19,34.17,34.18,86272.0,34.18,34.19,34.17,34.18,86272.0
2021-09-13 10:55:00,34.18,34.19,34.17,34.19,104415.0,34.18,34.19,34.17,34.19,104415.0
2021-09-13 11:00:00,34.19,34.19,34.17,34.18,37051.0,34.19,34.19,34.17,34.18,37051.0
2021-09-13 11:05:00,34.18,34.18,34.16,34.18,34637.0,34.18,34.18,34.16,34.18,34637.0
2021-09-13 11:10:00,34.17,34.19,34.17,34.18,33948.0,34.17,34.19,34.17,34.18,33948.0
2021-09-13 11:15:00,34.18,34.19,34.17,34.19,57662.0,34.18,34.19,34.17,34.19,57662.0
2021-09-13 11:20:00,34.19,34.19,34.16,34.16,57295.0,34.19,34.19,34.16,34.16,57295.0
2021-09-13 11:25:00,34.16,34.17,34.15,34.15,11097.0,34.16,34.17,34.15,34.15,11097.0
2021-09-13 11:30:00,34.16,34.16,34.15,34.16,9720.0,34.16,34.16,34.15,34.16,9720.0
2021-09-13 11:35:00,34.16,34.17,34.15,34.16,22502.0,34.16,34.17,34.15,34.16,22502.0
2021-09-13 11:40:00,34.16,34.18,34.16,34.18,25753.0,34.16,34.18,34.16,34.18,25753.0
2021-09-13 11:45:00,34.18,34.19,34.17,34.19,94370.0,34.18,34.19,34.17,34.19,94370.0
2021-09-13 11:50:00,34.19,34.19,34.17,34.17,99807.0,34.19,34.19,34.17,34.17,99807.0
2021-09-13 11:55:00,34.18,34.18,34.17,34.18,23096.0,34.18,34.18,34.17,34.18,23096.0
2021-09-13 12:00:00,34.18,34.18,34.16,34.16,73740.0,34.18,34.18,34.16,34.16,73740.0
2021-09-13 12:05:00,34.16,34.17,34.14,34.14,142815.0,34.16,34.17,34.14,34.14,142815.0
2021-09-13 12:10:00,34.13,34.15,34.13,34.15,176101.0,34.13,34.15,34.13,34.15,176101.0
2021-09-13 12:15:00,34.14,34.15,34.13,34.14,14139.0,34.14,34.15,34.13,34.14,14139.0
2021-09-13 12:20:00,34.13,34.14,34.13,34.14,39714.0,34.13,34.14,34.13,34.14,39714.0
2021-09-13 12:25:00,34.14,34.15,34.13,34.15,99416.0,34.14,34.15,34.13,34.15,99416.0
2021-09-13 12:30:00,34.14,34.16,34.14,34.16,89370.0,34.14,34.16,34.14,34.16,89370.0
2021-09-13 12:35:00,34.16,34.16,34.14,34.14,26887.0,34.16,34.16,34.14,34.14,26887.0
2021-09-13 12:40:00,34.15,34.15,34.14,34.15,18253.0,34.15,34.15,34.14,34.15,18253.0
2021-09-13 12:45:00,34.14,34.15,34.13,34.14,14266.0,34.14,34.15,34.13,34.14,14266.0
2021-09-13 12:50:00,34.14,34.14,34.13,34.14,9110.0,34.14,34.14,34.13,34.14,9110.0
2021-09-13 12:55:00,34.14,34.15,34.13,34.15,12985.0,34.14,34.15,34.13,34.15,12985.0
2021-09-13 13:00:00,34.15,34.15,34.13,34.14,11285.0,34.15,34.15,34.13,34.14,11285.0
2021-09-13 13:05:00,34.14,34.14,34.12,34.13,18902.0,34.14,34.14,34.12,34.13,18902.0
2021-09-13 13:10:00,34.13,34.13,34.12,34.13,26999.0,34.13,34.13,34.12,34.13,26999.0
2021-09-13 13:15:00,34.13,34.14,34.12,34.14,60764.0,34.13,34.14,34.12,34.14,60764.0
2021-09-13 13:20:00,34.14,34.14,34.12,34.14,25222.0,34.14,34.14,34.12,34.14,25222.0
2021-09-13 13:25:00,34.14,34.14,34.12,34.12,16296.0,34.14,34.14,34.12,34.12,16296.0
2021-09-13 13:30:00,34.12,34.13,34.11,34.12,73163.0,34.12,34.13,34.11,34.12,73163.0
2021-09-13 13:35:00,34.12,34.13,34.11,34.11,49069.0,34.12,34.13,34.11,34.11,49069.0
2021-09-13 13:40:00,34.11,34.12,34.1,34.11,61412.0,34.11,34.12,34.1,34.11,61412.0
2021-09-13 13:45:00,34.11,34.11,34.1,34.11,17034.0,34.11,34.11,34.1,34.11,17034.0
2021-09-13 13:50:00,34.11,34.11,34.09,34.1,61351.0,34.11,34.11,34.09,34.1,61351.0
2021-09-13 13:55:00,34.1,34.12,34.09,34.11,84804.0,34.1,34.12,34.09,34.11,84804.0
2021-09-13 14:00:00,34.11,34.12,34.1,34.12,43933.0,34.11,34.12,34.1,34.12,43933.0
2021-09-13 14:05:00,34.12,34.12,34.11,34.12,10103.0,34.12,34.12,34.11,34.12,10103.0
2021-09-13 14:10:00,34.12,34.13,34.11,34.12,45207.0,34.12,34.13,34.11,34.12,45207.0
2021-09-13 14:15:00,34.11,34.13,34.11,34.13,21392.0,34.11,34.13,34.11,34.13,21392.0
2021-09-13 14:20:00,34.13,34.13,34.12,34.12,16714.0,34.13,34.13,34.12,34.12,16714.0
2021-09-13 14:25:00,34.13,34.13,34.11,34.12,68032.0,34.13,34.13,34.11,34.12,68032.0
2021-09-13 14:30:00,34.12,34.13,34.11,34.13,111853.0,34.12,34.13,34.11,34.13,111853.0
2021-09-13 14:35:00,34.13,34.13,34.12,34.12,40614.0,34.13,34.13,34.12,34.12,40614.0
2021-09-13 14:40:00,34.13,34.13,34.12,34.13,19135.0,34.13,34.13,34.12,34.13,19135.0
2021-09-13 14:45:00,34.12,34.13,34.12,34.13,28622.0,34.12,34.13,34.12,34.13,28622.0
2021-09-13 14:50:00,34.12,34.14,34.12,34.12,225731.0,34.12,34.14,34.12,34.12,225731.0
2021-09-13 14:55:00,34.13,34.14,34.12,34.12,136445.0,34.13,34.14,34.12,34.12,136445.0
2021-09-13 15:00:00,34.13,34.13,34.12,34.13,39141.0,34.13,34.13,34.12,34.13,39141.0
2021-09-13 15:05:00,34.13,34.13,34.12,34.12,49822.0,34.13,34.13,34.12,34.12,49822.0
2021-09-13 15:10:00,34.13,34.14,34.13,34.14,197646.0,34.13,34.14,34.13,34.14,197646.0
2021-09-13 15:15:00,34.14,34.15,34.13,34.14,77579.0,34.14,34.15,34.13,34.14,77579.0
2021-09-13 15:20:00,34.14,34.15,34.13,34.14,112660.0,34.14,34.15,34.13,34.14,112660.0
2021-09-13 15:25:00,34.14,34.15,34.13,34.14,173822.0,34.14,34.15,34.13,34.14,173822.0
2021-09-13 15:30:00,34.14,34.14,34.13,34.13,8263.0,34.14,34.14,34.13,34.13,8263.0
2021-09-13 15:35:00,34.14,34.14,34.13,34.14,16620.0,34.14,34.14,34.13,34.14,16620.0
2021-09-13 15:40:00,34.14,34.14,34.13,34.14,18212.0,34.14,34.14,34.13,34.14,18212.0
2021-09-13 15:45:00,34.13,34.14,34.12,34.13,184759.0,34.13,34.14,34.12,34.13,184759.0
2021-09-13 15:50:00,34.13,34.13,34.12,34.13,21963.0,34.13,34.13,34.12,34.13,21963.0
2021-09-13 15:55:00,34.13,34.14,34.12,34.13,122095.0,34.13,34.14,34.12,34.13,122095.0
2021-09-14 09:30:00,34.25,34.27,34.15,34.15,129673.0,34.25,34.27,34.15,34.15,129673.0
2021-09-14 09:35:00,34.16,34.19,34.09,34.09,91228.0,34.16,34.19,34.09,34.09,91228.0
2021-09-14 09:40:00,34.11,34.13,34.08,34.12,118934.0,34.11,34.13,34.08,34.12,118934.0
2021-09-14 09:45:00,34.12,34.14,34.09,34.12,125121.0,34.12,34.14,34.09,34.12,125121.0
2021-09-14 09:50:00,34.13,34.15,34.12,34.15,24507.0,34.13,34.15,34.12,34.15,24507.0
2021-09-14 09:55:00,34.15,34.16,34.13,34.16,75913.0,34.15,34.16,34.13,34.16,75913.0
2021-09-14 10:00:00,34.15,34.16,34.12,34.13,41898.0,34.15,34.16,34.12,34.13,41898.0
2021-09-14 10:05:00,34.13,34.15,34.11,34.14,32879.0,34.13,34.15,34.11,34.14,32879.0
2021-09-14 10:10:00,34.15,34.21,34.14,34.21,104274.0,34.15,34.21,34.14,34.21,104274.0
2021-09-14 10:15:00,34.22,34.25,34.2,34.2,486477.0,34.22,34.25,34.2,34.2,486477.0
2021-09-14 10:20:00,34.22,34.26,34.21,34.25,35687.0,34.22,34.26,34.21,34.25,35687.0
2021-09-14 10:25:00,34.26,34.26,34.22,34.25,36473.0,34.26,34.26,34.22,34.25,36473.0
2021-09-14 10:30:00,34.25,34.26,34.23,34.23,19302.0,34.25,34.26,34.23,34.23,19302.0
2021-09-14 10:35:00,34.23,34.36,34.23,34.32,799762.0,34.23,34.36,34.23,34.32,799762.0
2021-09-14 10:40:00,34.33,34.4,34.33,34.37,560935.0,34.33,34.4,34.33,34.37,560935.0
2021-09-14 10:45:00,34.37,34.41,34.36,34.37,49143.0,34.37,34.41,34.36,34.37,49143.0
2021-09-14 10:50:00,34.38,34.4,34.35,34.36,64402.0,34.38,34.4,34.35,34.36,64402.0
2021-09-14 10:55:00,34.36,34.38,34.34,34.34,353238.0,34.36,34.38,34.34,34.34,353238.0
2021-09-14 11:00:00,34.35,34.38,34.34,34.37,107713.0,34.35,34.38,34.34,34.37,107713.0
2021-09-14 11:05:00,34.37,34.4,34.37,34.39,203952.0,34.37,34.4,34.37,34.39,203952.0
2021-09-14 11:10:00,34.38,34.41,34.38,34.41,66454.0,34.38,34.41,34.38,34.41,66454.0
2021-09-14 11:15:00,34.4,34.43,34.4,34.42,97239.0,34.4,34.43,34.4,34.42,97239.0
2021-09-14 11:20:00,34.43,34.43,34.4,34.42,14307.0,34.43,34.43,34.4,34.42,14307.0
2021-09-14 11:25:00,34.41,34.42,34.37,34.38,101872.0,34.41,34.42,34.37,34.38,101872.0
2021-09-14 11:30:00,34.38,34.39,34.36,34.37,127301.0,34.38,34.39,34.36,34.37,127301.0
2021-09-14 11:35:00,34.37,34.39,34.37,34.37,34954.0,34.37,34.39,34.37,34.37,34954.0
2021-09-14 11:40:00,34.38,34.38,34.35,34.38,67277.0,34.38,34.38,34.35,34.38,67277.0
2021-09-14 11:45:00,34.38,34.39,34.37,34.38,12454.0,34.38,34.39,34.37,34.38,12454.0
2021-09-14 11:50:00,34.38,34.38,34.37,34.37,6815.0,34.38,34.38,34.37,34.37,6815.0
2021-09-14 11:55:00,34.38,34.39,34.37,34.38,17136.0,34.38,34.39,34.37,34.38,17136.0
2021-09-14 12:00:00,34.37,34.39,34.37,34.38,5174.0,34.37,34.39,34.37,34.38,5174.0
2021-09-14 12:05:00,34.38,34.38,34.35,34.36,18835.0,34.38,34.38,34.35,34.36,18835.0
2021-09-14 12:10:00,34.35,34.36,34.34,34.34,121981.0,34.35,34.36,34.34,34.34,121981.0
2021-09-14 12:15:00,34.34,34.35,34.33,34.34,16024.0,34.34,34.35,34.33,34.34,16024.0
2021-09-14 12:20:00,34.34,34.35,34.34,34.35,69014.0,34.34,34.35,34.34,34.35,69014.0
2021-09-14 12:25:00,34.34,34.35,34.33,34.33,37395.0,34.34,34.35,34.33,34.33,37395.0
2021-09-14 12:30:00,34.34,34.35,34.33,34.35,180866.0,34.34,34.35,34.33,34.35,180866.0
2021-09-14 12:35:00,34.35,34.35,34.33,34.34,19394.0,34.35,34.35,34.33,34.34,19394.0
2021-09-14 12:40:00,34.34,34.36,34.34,34.36,34916.0,34.34,34.36,34.34,34.36,34916.0
2021-09-14 12:45:00,34.35,34.35,34.33,34.34,39533.0,34.35,34.35,34.33,34.34,39533.0
2021-09-14 12:50:00,34.33,34.34,34.32,34.33,12827.0,34.33,34.34,34.32,34.33,12827.0
2021-09-14 12:55:00,34.33,34.34,34.32,34.34,50254.0,34.33,34.34,34.32,34.34,50254.0
2021-09-14 13:00:00,34.33,34.34,34.33,34.33,8354.0,34.33,34.34,34.33,34.33,8354.0
2021-09-14 13:05:00,34.33,34.34,34.33,34.33,23665.0,34.33,34.34,34.33,34.33,23665.0
2021-09-14 13:10:00,34.33,34.34,34.32,34.33,11711.0,34.33,34.34,34.32,34.33,11711.0
2021-09-14 13:15:00,34.34,34.35,34.32,34.34,107427.0,34.34,34.35,34.32,34.34,107427.0
2021-09-14 13:20:00,34.34,34.36,34.34,34.36,68216.0,34.34,34.36,34.34,34.36,68216.0
2021-09-14 13:25:00,34.36,34.36,34.35,34.36,16958.0,34.36,34.36,34.35,34.36,16958.0
2021-09-14 13:30:00,34.37,34.37,34.34,34.34,141525.0,34.37,34.37,34.34,34.34,141525.0
2021-09-14 13:35:00,34.34,34.35,34.34,34.34,14181.0,34.34,34.35,34.34,34.34,14181.0
2021-09-14 13:40:00,34.34,34.35,34.33,34.35,174179.0,34.34,34.35,34.33,34.35,174179.0
2021-09-14 13:45:00,34.35,34.36,34.34,34.36,56667.0,34.35,34.36,34.34,34.36,56667.0
2021-09-14 13:50:00,34.36,34.36,34.35,34.35,26485.0,34.36,34.36,34.35,34.35,26485.0
2021-09-14 13:55:00,34.35,34.38,34.35,34.37,74614.0,34.35,34.38,34.35,34.37,74614.0
2021-09-14 14:00:00,34.38,34.38,34.37,34.38,24417.0,34.38,34.38,34.37,34.38,24417.0
2021-09-14 14:05:00,34.38,34.39,34.37,34.38,73016.0,34.38,34.39,34.37,34.38,73016.0
2021-09-14 14:10:00,34.39,34.39,34.38,34.38,40617.0,34.39,34.39,34.38,34.38,40617.0
2021-09-14 14:15:00,34.38,34.39,34.38,34.38,12272.0,34.38,34.39,34.38,34.38,12272.0
2021-09-14 14:20:00,34.38,34.39,34.37,34.38,18531.0,34.38,34.39,34.37,34.38,18531.0
2021-09-14 14:25:00,34.37,34.38,34.36,34.37,45177.0,34.37,34.38,34.36,34.37,45177.0
2021-09-14 14:30:00,34.37,34.37,34.34,34.34,185435.0,34.37,34.37,34.34,34.34,185435.0
2021-09-14 14:35:00,34.34,34.34,34.32,34.33,206739.0,34.34,34.34,34.32,34.33,206739.0
2021-09-14 14:40:00,34.33,34.34,34.32,34.33,31910.0,34.33,34.34,34.32,34.33,31910.0
2021-09-14 14:45:00,34.34,34.34,34.32,34.32,98418.0,34.34,34.34,34.32,34.32,98418.0
2021-09-14 14:50:00,34.33,34.33,34.32,34.33,45821.0,34.33,34.33,34.32,34.33,45821.0
2021-09-14 14:55:00,34.32,34.34,34.31,34.32,304651.0,34.32,34.34,34.31,34.32,304651.0
2021-09-14 15:00:00,34.32,34.33,34.31,34.33,96473.0,34.32,34.33,34.31,34.33,96473.0
2021-09-14 15:05:00,34.32,34.33,34.32,34.33,22620.0,34.32,34.33,34.32,34.33,22620.0
2021-09-14 15:10:00,34.32,34.34,34.32,34.33,104516.0,34.32,34.34,34.32,34.33,104516.0
2021-09-14 15:15:00,34.33,34.34,34.32,34.33,50707.0,34.33,34.34,34.32,34.33,50707.0
2021-09-14 15:20:00,34.33,34.33,34.32,34.32,62612.0,34.33,34.33,34.32,34.32,62612.0
2021-09-14 15:25:00,34.33,34.33,34.31,34.32,78852.0,34.33,34.33,34.31,34.32,78852.0
2021-09-14 15:30:00,34.32,34.33,34.32,34.33,58524.0,34.32,34.33,34.32,34.33,58524.0
2021-09-14 15:35:00,34.33,34.34,34.32,34.34,147185.0,34.33,34.34,34.32,34.34,147185.0
2021-09-14 15:40:00,34.34,34.34,34.33,34.34,19646.0,34.34,34.34,34.33,34.34,19646.0
2021-09-14 15:45:00,34.34,34.35,34.33,34.35,30839.0,34.34,34.35,34.33,34.35,30839.0
2021-09-14 15:50:00,34.34,34.36,34.34,34.36,39409.0,34.34,34.36,34.34,34.36,39409.0
2021-09-14 15:55:00,34.36,34.37,34.35,34.36,110549.0,34.36,34.37,34.35,34.36,110549.0
2021-09-15 09:30:00,34.23,34.25,34.19,34.24,132830.0,34.23,34.25,34.19,34.24,132830.0
2021-09-15 09:35:00,34.24,34.25,34.22,34.22,65379.0,34.24,34.25,34.22,34.22,65379.0
2021-09-15 09:40:00,34.22,34.26,34.21,34.22,101649.0,34.22,34.26,34.21,34.22,101649.0
2021-09-15 09:45:00,34.22,34.24,34.18,34.21,96775.0,34.22,34.24,34.18,34.21,96775.0
2021-09-15 09:50:00,34.21,34.22,34.17,34.2,90576.0,34.21,34.22,34.17,34.2,90576.0
2021-09-15 09:55:00,34.21,34.22,34.18,34.2,83380.0,34.21,34.22,34.18,34.2,83380.0
2021-09-15 10:00:00,34.2,34.23,34.17,34.19,437900.0,34.2,34.23,34.17,34.19,437900.0
2021-09-15 10:05:00,34.2,34.2,34.14,34.16,43476.0,34.2,34.2,34.14,34.16,43476.0
2021-09-15 10:10:00,34.16,34.2,34.14,34.18,97750.0,34.16,34.2,34.14,34.18,97750.0
2021-09-15 10:15:00,34.17,34.22,34.17,34.2,24681.0,34.17,34.22,34.17,34.2,24681.0
2021-09-15 10:20:00,34.2,34.22,34.19,34.2,28893.0,34.2,34.22,34.19,34.2,28893.0
2021-09-15 10:25:00,34.2,34.2,34.17,34.17,18516.0,34.2,34.2,34.17,34.17,18516.0
2021-09-15 10:30:00,34.16,34.18,34.14,34.14,36975.0,34.16,34.18,34.14,34.14,36975.0
2021-09-15 10:35:00,34.14,34.17,34.13,34.17,35275.0,34.14,34.17,34.13,34.17,35275.0
2021-09-15 10:40:00,34.18,34.19,34.15,34.16,17730.0,34.18,34.19,34.15,34.16,17730.0
2021-09-15 10:45:00,34.16,34.16,34.14,34.15,129740.0,34.16,34.16,34.14,34.15,129740.0
2021-09-15 10:50:00,34.14,34.16,34.1,34.12,436838.0,34.14,34.16,34.1,34.12,436838.0
2021-09-15 10:55:00,34.11,34.16,34.1,34.15,53216.0,34.11,34.16,34.1,34.15,53216.0
2021-09-15 11:00:00,34.15,34.16,34.13,34.15,24810.0,34.15,34.16,34.13,34.15,24810.0
2021-09-15 11:05:00,34.15,34.16,34.14,34.15,73248.0,34.15,34.16,34.14,34.15,73248.0
2021-09-15 11:10:00,34.14,34.16,34.14,34.15,31560.0,34.14,34.16,34.14,34.15,31560.0
2021-09-15 11:15:00,34.15,34.15,34.11,34.14,80247.0,34.15,34.15,34.11,34.14,80247.0
2021-09-15 11:20:00,34.14,34.14,34.11,34.12,111657.0,34.14,34.14,34.11,34.12,111657.0
2021-09-15 11:25:00,34.11,34.12,34.1,34.12,174013.0,34.11,34.12,34.1,34.12,174013.0
2021-09-15 11:30:00,34.12,34.15,34.09,34.14,152666.0,34.12,34.15,34.09,34.14,152666.0
2021-09-15 11:35:00,34.14,34.16,34.14,34.15,17338.0,34.14,34.16,34.14,34.15,17338.0
2021-09-15 11:40:00,34.15,34.16,34.14,34.16,14686.0,34.15,34.16,34.14,34.16,14686.0
2021-09-15 11:45:00,34.15,34.16,34.14,34.15,126586.0,34.15,34.16,34.14,34.15,126586.0
2021-09-15 11:50:00,34.15,34.16,34.13,34.14,26518.0,34.15,34.16,34.13,34.14,26518.0
2021-09-15 11:55:00,34.14,34.15,34.13,34.15,22413.0,34.14,34.15,34.13,34.15,22413.0
2021-09-15 12:00:00,34.15,34.15,34.13,34.14,160421.0,34.15,34.15,34.13,34.14,160421.0
2021-09-15 12:05:00,34.14,34.14,34.13,34.14,271074.0,34.14,34.14,34.13,34.14,271074.0
2021-09-15 12:10:00,34.13,34.14,34.13,34.14,105051.0,34.13,34.14,34.13,34.14,105051.0
2021-09-15 12:15:00,34.14,34.14,34.13,34.14,132933.0,34.14,34.14,34.13,34.14,132933.0
2021-09-15 12:20:00,34.13,34.14,34.12,34.13,319329.0,34.13,34.14,34.12,34.13,319329.0
2021-09-15 12:25:00,34.13,34.13,34.11,34.13,151932.0,34.13,34.13,34.11,34.13,151932.0
2021-09-15 12:30:00,34.13,34.13,34.11,34.12,95731.0,34.13,34.13,34.11,34.12,95731.0
2021-09-15 12:35:00,34.12,34.12,34.1,34.1,130107.0,34.12,34.12,34.1,34.1,130107.0
2021-09-15 12:40:00,34.1,34.13,34.1,34.12,38408.0,34.1,34.13,34.1,34.12,38408.0
2021-09-15 12:45:00,34.13,34.13,34.11,34.13,79928.0,34.13,34.13,34.11,34.13,79928.0
2021-09-15 12:50:00,34.12,34.12,34.11,34.12,16201.0,34.12,34.12,34.11,34.12,16201.0
2021-09-15 12:55:00,34.12,34.13,34.11,34.13,65762.0,34.12,34.13,34.11,34.13,65762.0
2021-09-15 13:00:00,34.13,34.13,34.12,34.13,11507.0,34.13,34.13,34.12,34.13,11507.0
2021-09-15 13:05:00,34.13,34.14,34.13,34.13,12177.0,34.13,34.14,34.13,34.13,12177.0
2021-09-15 13:10:00,34.13,34.13,34.12,34.13,24929.0,34.13,34.13,34.12,34.13,24929.0
2021-09-15 13:15:00,34.13,34.14,34.12,34.14,12015.0,34.13,34.14,34.12,34.14,12015.0
2021-09-15 13:20:00,34.13,34.14,34.13,34.14,8133.0,34.13,34.14,34.13,34.14,8133.0
2021-09-15 13:25:00,34.13,34.14,34.13,34.14,8387.0,34.13,34.14,34.13,34.14,8387.0
2021-09-15 13:30:00,34.14,34.15,34.14,34.15,30547.0,34.14,34.15,34.14,34.15,30547.0
2021-09-15 13:35:00,34.14,34.15,34.13,34.14,43445.0,34.14,34.15,34.13,34.14,43445.0
2021-09-15 13:40:00,34.13,34.15,34.13,34.15,62176.0,34.13,34.15,34.13,34.15,62176.0
2021-09-15 13:45:00,34.15,34.15,34.13,34.13,70033.0,34.15,34.15,34.13,34.13,70033.0
2021-09-15 13:50:00,34.13,34.14,34.12,34.13,13114.0,34.13,34.14,34.12,34.13,13114.0
2021-09-15 13:55:00,34.13,34.13,34.11,34.12,58027.0,34.13,34.13,34.11,34.12,58027.0
2021-09-15 14:00:00,34.12,34.12,34.11,34.12,10103.0,34.12,34.12,34.11,34.12,10103.0
2021-09-15 14:05:00,34.11,34.12,34.11,34.11,109359.0,34.11,34.12,34.11,34.11,109359.0
2021-09-15 14:10:00,34.12,34.12,34.11,34.12,9021.0,34.12,34.12,34.11,34.12,9021.0
2021-09-15 14:15:00,34.12,34.12,34.1,34.11,58958.0,34.12,34.12,34.1,34.11,58958.0
2021-09-15 14:20:00,34.1,34.11,34.09,34.09,125616.0,34.1,34.11,34.09,34.09,125616.0
2021-09-15 14:25:00,34.1,34.1,34.08,34.08,138623.0,34.1,34.1,34.08,34.08,138623.0
2021-09-15 14:30:00,34.09,34.12,34.08,34.12,261896.0,34.09,34.12,34.08,34.12,261896.0
2021-09-15 14:35:00,34.11,34.13,34.11,34.13,68603.0,34.11,34.13,34.11,34.13,68603.0
2021-09-15 14:40:00,34.13,34.13,34.12,34.12,7811.0,34.13,34.13,34.12,34.12,7811.0
2021-09-15 14:45:00,34.13,34.14,34.12,34.13,86059.0,34.13,34.14,34.12,34.13,86059.0
2021-09-15 14:50:00,34.14,34.14,34.12,34.13,86348.0,34.14,34.14,34.12,34.13,86348.0
2021-09-15 14:55:00,34.14,34.14,34.12,34.13,83617.0,34.14,34.14,34.12,34.13,83617.0
2021-09-15 15:00:00,34.13,34.14,34.12,34.12,44570.0,34.13,34.14,34.12,34.12,44570.0
2021-09-15 15:05:00,34.12,34.13,34.1,34.11,40289.0,34.12,34.13,34.1,34.11,40289.0
2021-09-15 15:10:00,34.11,34.11,34.1,34.11,23548.0,34.11,34.11,34.1,34.11,23548.0
2021-09-15 15:15:00,34.1,34.13,34.1,34.13,93988.0,34.1,34.13,34.1,34.13,93988.0
2021-09-15 15:20:00,34.12,34.14,34.11,34.14,22006.0,34.12,34.14,34.11,34.14,22006.0
2021-09-15 15:25:00,34.14,34.14,34.12,34.13,16652.0,34.14,34.14,34.12,34.13,16652.0
2021-09-15 15:30:00,34.14,34.14,34.12,34.14,63988.0,34.14,34.14,34.12,34.14,63988.0
2021-09-15 15:35:00,34.14,34.14,34.12,34.13,64532.0,34.14,34.14,34.12,34.13,64532.0
2021-09-15 15:40:00,34.14,34.15,34.13,34.15,18585.0,34.14,34.15,34.13,34.15,18585.0
2021-09-15 15:45:00,34.15,34.15,34.14,34.15,17520.0,34.15,34.15,34.14,34.15,17520.0
2021-09-15 15:50:00,34.15,34.16,34.14,34.15,46560.0,34.15,34.16,34.14,34.15,46560.0
2021-09-15 15:55:00,34.14,34.15,34.14,34.15,37141.0,34.14,34.15,34.14,34.15,37141.0
2021-09-16 09:30:00,33.46,33.46,33.41,33.42,246385.0,33.46,33.46,33.41,33.42,246385.0
2021-09-16 09:35:00,33.42,33.42,33.33,33.37,822875.0,33.42,33.42,33.33,33.37,822875.0
2021-09-16 09:40:00,33.37,33.4,33.34,33.38,121692.0,33.37,33.4,33.34,33.38,121692.0
2021-09-16 09:45:00,33.37,33.37,33.28,33.28,423380.0,33.37,33.37,33.28,33.28,423380.0
2021-09-16 09:50:00,33.28,33.34,33.22,33.32,591786.0,33.28,33.34,33.22,33.32,591786.0
2021-09-16 09:55:00,33.31,33.37,33.28,33.37,379849.0,33.31,33.37,33.28,33.37,379849.0
2021-09-16 10:00:00,33.36,33.36,33.29,33.33,838249.0,33.36,33.36,33.29,33.33,838249.0
2021-09-16 10:05:00,33.33,33.4,33.29,33.4,195205.0,33.33,33.4,33.29,33.4,195205.0
2021-09-16 10:10:00,33.39,33.42,33.37,33.41,177200.0,33.39,33.42,33.37,33.41,177200.0
2021-09-16 10:15:00,33.41,33.41,33.36,33.36,199910.0,33.41,33.41,33.36,33.36,199910.0
2021-09-16 10:20:00,33.36,33.37,33.31,33.33,52576.0,33.36,33.37,33.31,33.33,52576.0
2021-09-16 10:25:00,33.33,33.4,33.31,33.39,39682.0,33.33,33.4,33.31,33.39,39682.0
2021-09-16 10:30:00,33.39,33.4,33.35,33.37,39166.0,33.39,33.4,33.35,33.37,39166.0
2021-09-16 10:35:00,33.38,33.39,33.35,33.36,31657.0,33.38,33.39,33.35,33.36,31657.0
2021-09-16 10:40:00,33.37,33.37,33.35,33.36,26305.0,33.37,33.37,33.35,33.36,26305.0
2021-09-16 10:45:00,33.35,33.35,33.33,33.34,22892.0,33.35,33.35,33.33,33.34,22892.0
2021-09-16 10:50:00,33.34,33.39,33.33,33.37,87286.0,33.34,33.39,33.33,33.37,87286.0
2021-09-16 10:55:00,33.37,33.39,33.36,33.39,65844.0,33.37,33.39,33.36,33.39,65844.0
2021-09-16 11:00:00,33.39,33.44,33.38,33.44,132469.0,33.39,33.44,33.38,33.44,132469.0
2021-09-16 11:05:00,33.45,33.46,33.43,33.46,64956.0,33.45,33.46,33.43,33.46,64956.0
2021-09-16 11:10:00,33.46,33.47,33.43,33.43,19496.0,33.46,33.47,33.43,33.43,19496.0
2021-09-16 11:15:00,33.44,33.46,33.41,33.43,110491.0,33.44,33.46,33.41,33.43,110491.0
2021-09-16 11:20:00,33.43,33.43,33.41,33.42,17010.0,33.43,33.43,33.41,33.42,17010.0
2021-09-16 11:25:00,33.42,33.42,33.4,33.41,20283.0,33.42,33.42,33.4,33.41,20283.0
2021-09-16 11:30:00,33.4,33.41,33.35,33.37,40063.0,33.4,33.41,33.35,33.37,40063.0
2021-09-16 11:35:00,33.38,33.4,33.36,33.39,20294.0,33.38,33.4,33.36,33.39,20294.0
2021-09-16 11:40:00,33.39,33.4,33.38,33.39,15269.0,33.39,33.4,33.38,33.39,15269.0
2021-09-16 11:45:00,33.38,33.39,33.37,33.39,34392.0,33.38,33.39,33.37,33.39,34392.0
2021-09-16 11:50:00,33.38,33.41,33.37,33.4,58348.0,33.38,33.41,33.37,33.4,58348.0
2021-09-16 11:55:00,33.4,33.41,33.4,33.4,12896.0,33.4,33.41,33.4,33.4,12896.0
2021-09-16 12:00:00,33.41,33.41,33.37,33.38,43604.0,33.41,33.41,33.37,33.38,43604.0
2021-09-16 12:05:00,33.38,33.4,33.37,33.39,29138.0,33.38,33.4,33.37,33.39,29138.0
2021-09-16 12:10:00,33.38,33.4,33.38,33.4,23113.0,33.38,33.4,33.38,33.4,23113.0
2021-09-16 12:15:00,33.4,33.41,33.38,33.38,83382.0,33.4,33.41,33.38,33.38,83382.0
2021-09-16 12:20:00,33.39,33.39,33.37,33.38,31301.0,33.39,33.39,33.37,33.38,31301.0
2021-09-16 12:25:00,33.38,33.39,33.37,33.38,20605.0,33.38,33.39,33.37,33.38,20605.0
2021-09-16 12:30:00,33.39,33.4,33.39,33.4,72230.0,33.39,33.4,33.39,33.4,72230.0
2021-09-16 12:35:00,33.4,33.41,33.39,33.4,8294.0,33.4,33.41,33.39,33.4,8294.0
2021-09-16 12:40:00,33.4,33.41,33.38,33.38,16803.0,33.4,33.41,33.38,33.38,16803.0
2021-09-16 12:45:00,33.39,33.4,33.39,33.4,8795.0,33.39,33.4,33.39,33.4,8795.0
2021-09-16 12:50:00,33.4,33.4,33.38,33.39,24257.0,33.4,33.4,33.38,33.39,24257.0
2021-09-16 12:55:00,33.39,33.41,33.38,33.41,20087.0,33.39,33.41,33.38,33.41,20087.0
2021-09-16 13:00:00,33.4,33.42,33.39,33.41,79065.0,33.4,33.42,33.39,33.41,79065.0
2021-09-16 13:05:00,33.41,33.42,33.39,33.4,20818.0,33.41,33.42,33.39,33.4,20818.0
2021-09-16 13:10:00,33.4,33.41,33.4,33.4,40743.0,33.4,33.41,33.4,33.4,40743.0
2021-09-16 13:15:00,33.41,33.42,33.4,33.41,39066.0,33.41,33.42,33.4,33.41,39066.0
2021-09-16 13:20:00,33.41,33.43,33.41,33.41,15716.0,33.41,33.43,33.41,33.41,15716.0
2021-09-16 13:25:00,33.42,33.44,33.42,33.42,52098.0,33.42,33.44,33.42,33.42,52098.0
2021-09-16 13:30:00,33.43,33.45,33.43,33.44,19562.0,33.43,33.45,33.43,33.44,19562.0
2021-09-16 13:35:00,33.44,33.44,33.42,33.43,125454.0,33.44,33.44,33.42,33.43,125454.0
2021-09-16 13:40:00,33.43,33.44,33.42,33.43,122658.0,33.43,33.44,33.42,33.43,122658.0
2021-09-16 13:45:00,33.44,33.44,33.42,33.43,46919.0,33.44,33.44,33.42,33.43,46919.0
2021-09-16 13:50:00,33.43,33.43,33.41,33.42,48492.0,33.43,33.43,33.41,33.42,48492.0
2021-09-16 13:55:00,33.43,33.44,33.42,33.43,77257.0,33.43,33.44,33.42,33.43,77257.0
2021-09-16 14:00:00,33.42,33.44,33.42,33.42,18880.0,33.42,33.44,33.42,33.42,18880.0
2021-09-16 14:05:00,33.42,33.44,33.42,33.43,19354.0,33.42,33.44,33.42,33.43,19354.0
2021-09-16 14:10:00,33.43,33.44,33.41,33.41,10731.0,33.43,33.44,33.41,33.41,10731.0
2021-09-16 14:15:00,33.42,33.42,33.41,33.41,10305.0,33.42,33.42,33.41,33.41,10305.0
2021-09-16 14:20:00,33.42,33.42,33.41,33.41,31132.0,33.42,33.42,33.41,33.41,31132.0
2021-09-16 14:25:00,33.41,33.42,33.41,33.41,11466.0,33.41,33.42,33.41,33.41,11466.0
2021-09-16 14:30:00,33.42,33.42,33.41,33.41,12152.0,33.42,33.42,33.41,33.41,12152.0
2021-09-16 14:35:00,33.42,33.42,33.41,33.41,6750.0,33.42,33.42,33.41,33.41,6750.0
2021-09-16 14:40:00,33.42,33.42,33.4,33.41,89395.0,33.42,33.42,33.4,33.41,89395.0
2021-09-16 14:45:00,33.41,33.42,33.39,33.4,213175.0,33.41,33.42,33.39,33.4,213175.0
2021-09-16 14:50:00,33.4,33.4,33.37,33.38,163846.0,33.4,33.4,33.37,33.38,163846.0
2021-09-16 14:55:00,33.38,33.39,33.37,33.38,165289.0,33.38,33.39,33.37,33.38,165289.0
2021-09-16 15:00:00,33.39,33.42,33.37,33.39,734645.0,33.39,33.42,33.37,33.39,734645.0
2021-09-16 15:05:00,33.39,33.42,33.39,33.4,107780.0,33.39,33.42,33.39,33.4,107780.0
2021-09-16 15:10:00,33.39,33.41,33.38,33.39,187542.0,33.39,33.41,33.38,33.39,187542.0
2021-09-16 15:15:00,33.4,33.41,33.39,33.4,66266.0,33.4,33.41,33.39,33.4,66266.0
2021-09-16 15:20:00,33.4,33.41,33.4,33.41,24557.0,33.4,33.41,33.4,33.41,24557.0
2021-09-16 15:25:00,33.41,33.41,33.4,33.41,10352.0,33.41,33.41,33.4,33.41,10352.0
2021-09-16 15:30:00,33.4,33.41,33.4,33.4,11280.0,33.4,33.41,33.4,33.4,11280.0
2021-09-16 15:35:00,33.41,33.41,33.39,33.4,43922.0,33.41,33.41,33.39,33.4,43922.0
2021-09-16 15:40:00,33.4,33.41,33.39,33.41,63104.0,33.4,33.41,33.39,33.41,63104.0
2021-09-16 15:45:00,33.41,33.41,33.39,33.39,133627.0,33.41,33.41,33.39,33.39,133627.0
2021-09-16 15:50:00,33.39,33.4,33.38,33.39,80487.0,33.39,33.4,33.38,33.39,80487.0
2021-09-16 15:55:00,33.39,33.41,33.38,33.39,187319.0,33.39,33.41,33.38,33.39,187319.0
2021-09-17 09:30:00,33.34,33.39,33.31,33.34,314462.0,33.34,33.39,33.31,33.34,314462.0
2021-09-17 09:35:00,33.34,33.37,33.3,33.35,117198.0,33.34,33.37,33.3,33.35,117198.0
2021-09-17 09:40:00,33.34,33.35,33.28,33.32,94923.0,33.34,33.35,33.28,33.32,94923.0
2021-09-17 09:45:00,33.31,33.39,33.3,33.36,220573.0,33.31,33.39,33.3,33.36,220573.0
2021-09-17 09:50:00,33.34,33.36,33.28,33.36,368378.0,33.34,33.36,33.28,33.36,368378.0
2021-09-17 09:55:00,33.36,33.37,33.3,33.31,153307.0,33.36,33.37,33.3,33.31,153307.0
2021-09-17 10:00:00,33.3,33.44,33.3,33.4,1046320.0,33.3,33.44,33.3,33.4,1046320.0
2021-09-17 10:05:00,33.39,33.4,33.34,33.35,79034.0,33.39,33.4,33.34,33.35,79034.0
2021-09-17 10:10:00,33.36,33.36,33.3,33.32,207523.0,33.36,33.36,33.3,33.32,207523.0
2021-09-17 10:15:00,33.32,33.32,33.26,33.28,316932.0,33.32,33.32,33.26,33.28,316932.0
2021-09-17 10:20:00,33.28,33.36,33.28,33.34,103098.0,33.28,33.36,33.28,33.34,103098.0
2021-09-17 10:25:00,33.34,33.34,33.3,33.32,51845.0,33.34,33.34,33.3,33.32,51845.0
2021-09-17 10:30:00,33.31,33.34,33.3,33.3,32401.0,33.31,33.34,33.3,33.3,32401.0
2021-09-17 10:35:00,33.3,33.35,33.29,33.33,43428.0,33.3,33.35,33.29,33.33,43428.0
2021-09-17 10:40:00,33.33,33.34,33.3,33.33,19727.0,33.33,33.34,33.3,33.33,19727.0
2021-09-17 10:45:00,33.31,33.32,33.27,33.29,11893.0,33.31,33.32,33.27,33.29,11893.0
2021-09-17 10:50:00,33.3,33.36,33.28,33.36,165500.0,33.3,33.36,33.28,33.36,165500.0
2021-09-17 10:55:00,33.35,33.36,33.32,33.33,60885.0,33.35,33.36,33.32,33.33,60885.0
2021-09-17 11:00:00,33.34,33.35,33.32,33.33,34445.0,33.34,33.35,33.32,33.33,34445.0
2021-09-17 11:05:00,33.33,33.35,33.32,33.33,126174.0,33.33,33.35,33.32,33.33,126174.0
2021-09-17 11:10:00,33.33,33.38,33.32,33.38,44425.0,33.33,33.38,33.32,33.38,44425.0
2021-09-17 11:15:00,33.38,33.39,33.35,33.38,179763.0,33.38,33.39,33.35,33.38,179763.0
2021-09-17 11:20:00,33.39,33.41,33.38,33.4,26593.0,33.39,33.41,33.38,33.4,26593.0
2021-09-17 11:25:00,33.4,33.4,33.36,33.36,136587.0,33.4,33.4,33.36,33.36,136587.0
2021-09-17 11:30:00,33.36,33.38,33.36,33.38,40543.0,33.36,33.38,33.36,33.38,40543.0
2021-09-17 11:35:00,33.39,33.4,33.37,33.4,36102.0,33.39,33.4,33.37,33.4,36102.0
2021-09-17 11:40:00,33.39,33.41,33.39,33.41,13048.0,33.39,33.41,33.39,33.41,13048.0
2021-09-17 11:45:00,33.41,33.42,33.39,33.4,93438.0,33.41,33.42,33.39,33.4,93438.0
2021-09-17 11:50:00,33.39,33.4,33.36,33.37,65976.0,33.39,33.4,33.36,33.37,65976.0
2021-09-17 11:55:00,33.37,33.38,33.36,33.36,17189.0,33.37,33.38,33.36,33.36,17189.0
2021-09-17 12:00:00,33.36,33.36,33.32,33.34,176832.0,33.36,33.36,33.32,33.34,176832.0
2021-09-17 12:05:00,33.34,33.35,33.33,33.35,138374.0,33.34,33.35,33.33,33.35,138374.0
2021-09-17 12:10:00,33.34,33.35,33.34,33.35,12079.0,33.34,33.35,33.34,33.35,12079.0
2021-09-17 12:15:00,33.34,33.38,33.34,33.37,84007.0,33.34,33.38,33.34,33.37,84007.0
2021-09-17 12:20:00,33.38,33.39,33.37,33.39,44929.0,33.38,33.39,33.37,33.39,44929.0
2021-09-17 12:25:00,33.39,33.39,33.37,33.38,14897.0,33.39,33.39,33.37,33.38,14897.0
2021-09-17 12:30:00,33.38,33.39,33.37,33.39,29887.0,33.38,33.39,33.37,33.39,29887.0
2021-09-17 12:35:00,33.39,33.4,33.36,33.37,124842.0,33.39,33.4,33.36,33.37,124842.0
2021-09-17 12:40:00,33.37,33.37,33.36,33.36,29191.0,33.37,33.37,33.36,33.36,29191.0
2021-09-17 12:45:00,33.36,33.37,33.35,33.35,107854.0,33.36,33.37,33.35,33.35,107854.0
2021-09-17 12:50:00,33.36,33.37,33.33,33.34,186839.0,33.36,33.37,33.33,33.34,186839.0
2021-09-17 12:55:00,33.33,33.35,33.33,33.34,40648.0,33.33,33.35,33.33,33.34,40648.0
2021-09-17 13:00:00,33.34,33.36,33.33,33.35,104598.0,33.34,33.36,33.33,33.35,104598.0
2021-09-17 13:05:00,33.36,33.36,33.35,33.36,78288.0,33.36,33.36,33.35,33.36,78288.0
2021-09-17 13:10:00,33.36,33.36,33.34,33.34,15829.0,33.36,33.36,33.34,33.34,15829.0
2021-09-17 13:15:00,33.34,33.36,33.34,33.36,69393.0,33.34,33.36,33.34,33.36,69393.0
2021-09-17 13:20:00,33.36,33.36,33.33,33.34,13608.0,33.36,33.36,33.33,33.34,13608.0
2021-09-17 13:25:00,33.34,33.35,33.32,33.33,82162.0,33.34,33.35,33.32,33.33,82162.0
2021-09-17 13:30:00,33.33,33.35,33.32,33.33,11623.0,33.33,33.35,33.32,33.33,11623.0
2021-09-17 13:35:00,33.33,33.33,33.32,33.33,8655.0,33.33,33.33,33.32,33.33,8655.0
2021-09-17 13:40:00,33.33,33.33,33.31,33.32,22564.0,33.33,33.33,33.31,33.32,22564.0
2021-09-17 13:45:00,33.32,33.33,33.31,33.33,13023.0,33.32,33.33,33.31,33.33,13023.0
2021-09-17 13:50:00,33.33,33.33,33.32,33.33,11004.0,33.33,33.33,33.32,33.33,11004.0
2021-09-17 13:55:00,33.33,33.33,33.32,33.33,10733.0,33.33,33.33,33.32,33.33,10733.0
2021-09-17 14:00:00,33.32,33.33,33.32,33.33,6746.0,33.32,33.33,33.32,33.33,6746.0
2021-09-17 14:05:00,33.33,33.33,33.32,33.33,27956.0,33.33,33.33,33.32,33.33,27956.0
2021-09-17 14:10:00,33.33,33.34,33.32,33.33,21486.0,33.33,33.34,33.32,33.33,21486.0
2021-09-17 14:15:00,33.33,33.33,33.31,33.32,161162.0,33.33,33.33,33.31,33.32,161162.0
2021-09-17 14:20:00,33.33,33.35,33.32,33.34,47996.0,33.33,33.35,33.32,33.34,47996.0
2021-09-17 14:25:00,33.34,33.35,33.34,33.34,14432.0,33.34,33.35,33.34,33.34,14432.0
2021-09-17 14:30:00,33.35,33.35,33.34,33.35,9360.0,33.35,33.35,33.34,33.35,9360.0
2021-09-17 14:35:00,33.35,33.36,33.34,33.36,36895.0,33.35,33.36,33.34,33.36,36895.0
2021-09-17 14:40:00,33.36,33.36,33.35,33.36,13133.0,33.36,33.36,33.35,33.36,13133.0
2021-09-17 14:45:00,33.35,33.37,33.35,33.37,178265.0,33.35,33.37,33.35,33.37,178265.0
2021-09-17 14:50:00,33.36,33.38,33.36,33.37,86801.0,33.36,33.38,33.36,33.37,86801.0
2021-09-17 14:55:00,33.38,33.38,33.36,33.36,43415.0,33.38,33.38,33.36,33.36,43415.0
2021-09-17 15:00:00,33.37,33.39,33.35,33.39,106220.0,33.37,33.39,33.35,33.39,106220.0
2021-09-17 15:05:00,33.39,33.39,33.38,33.38,74197.0,33.39,33.39,33.38,33.38,74197.0
2021-09-17 15:10:00,33.39,33.39,33.38,33.39,24915.0,33.39,33.39,33.38,33.39,24915.0
2021-09-17 15:15:00,33.39,33.39,33.38,33.38,30075.0,33.39,33.39,33.38,33.38,30075.0
2021-09-17 15:20:00,33.38,33.39,33.37,33.38,42629.0,33.38,33.39,33.37,33.38,42629.0
2021-09-17 15:25:00,33.37,33.38,33.35,33.36,191312.0,33.37,33.38,33.35,33.36,191312.0
2021-09-17 15:30:00,33.36,33.37,33.35,33.35,76745.0,33.36,33.37,33.35,33.35,76745.0
2021-09-17 15:35:00,33.34,33.35,33.33,33.34,42022.0,33.34,33.35,33.33,33.34,42022.0
2021-09-17 15:40:00,33.33,33.35,33.33,33.35,114295.0,33.33,33.35,33.33,33.35,114295.0
2021-09-17 15:45:00,33.35,33.37,33.33,33.37,354896.0,33.35,33.37,33.33,33.37,354896.0
2021-09-17 15:50:00,33.36,33.37,33.34,33.35,156096.0,33.36,33.37,33.34,33.35,156096.0
2021-09-17 15:55:00,33.35,33.35,33.33,33.33,112665.0,33.35,33.35,33.33,33.33,112665.0
2021-09-20 09:30:00,33.43,33.44,33.39,33.42,252580.0,33.43,33.44,33.39,33.42,252580.0
2021-09-20 09:35:00,33.41,33.47,33.39,33.46,432976.0,33.41,33.47,33.39,33.46,432976.0
2021-09-20 09:40:00,33.46,33.47,33.43,33.45,177665.0,33.46,33.47,33.43,33.45,177665.0
2021-09-20 09:45:00,33.45,33.46,33.41,33.44,102458.0,33.45,33.46,33.41,33.44,102458.0
2021-09-20 09:50:00,33.44,33.46,33.43,33.44,42023.0,33.44,33.46,33.43,33.44,42023.0
2021-09-20 09:55:00,33.44,33.49,33.43,33.46,91194.0,33.44,33.49,33.43,33.46,91194.0
2021-09-20 10:00:00,33.47,33.47,33.44,33.45,318161.0,33.47,33.47,33.44,33.45,318161.0
2021-09-20 10:05:00,33.45,33.49,33.43,33.48,137154.0,33.45,33.49,33.43,33.48,137154.0
2021-09-20 10:10:00,33.48,33.5,33.46,33.5,85219.0,33.48,33.5,33.46,33.5,85219.0
2021-09-20 10:15:00,33.5,33.51,33.48,33.51,51374.0,33.5,33.51,33.48,33.51,51374.0
2021-09-20 10:20:00,33.5,33.61,33.5,33.59,224203.0,33.5,33.61,33.5,33.59,224203.0
2021-09-20 10:25:00,33.59,33.6,33.55,33.56,125445.0,33.59,33.6,33.55,33.56,125445.0
2021-09-20 10:30:00,33.56,33.59,33.53,33.58,51996.0,33.56,33.59,33.53,33.58,51996.0
2021-09-20 10:35:00,33.58,33.61,33.58,33.59,145171.0,33.58,33.61,33.58,33.59,145171.0
2021-09-20 10:40:00,33.59,33.63,33.57,33.59,30320.0,33.59,33.63,33.57,33.59,30320.0
2021-09-20 10:45:00,33.6,33.61,33.58,33.61,48314.0,33.6,33.61,33.58,33.61,48314.0
2021-09-20 10:50:00,33.61,33.64,33.58,33.59,599725.0,33.61,33.64,33.58,33.59,599725.0
2021-09-20 10:55:00,33.59,33.61,33.58,33.59,75558.0,33.59,33.61,33.58,33.59,75558.0
2021-09-20 11:00:00,33.6,33.63,33.6,33.62,69147.0,33.6,33.63,33.6,33.62,69147.0
2021-09-20 11:05:00,33.62,33.63,33.59,33.59,52813.0,33.62,33.63,33.59,33.59,52813.0
2021-09-20 11:10:00,33.6,33.62,33.59,33.59,96358.0,33.6,33.62,33.59,33.59,96358.0
2021-09-20 11:15:00,33.59,33.61,33.58,33.58,17914.0,33.59,33.61,33.58,33.58,17914.0
2021-09-20 11:20:00,33.57,33.59,33.57,33.58,90006.0,33.57,33.59,33.57,33.58,90006.0
2021-09-20 11:25:00,33.58,33.58,33.56,33.58,16800.0,33.58,33.58,33.56,33.58,16800.0
2021-09-20 11:30:00,33.58,33.58,33.54,33.54,231439.0,33.58,33.58,33.54,33.54,231439.0
2021-09-20 11:35:00,33.55,33.56,33.54,33.55,149520.0,33.55,33.56,33.54,33.55,149520.0
2021-09-20 11:40:00,33.55,33.56,33.52,33.52,125074.0,33.55,33.56,33.52,33.52,125074.0
2021-09-20 11:45:00,33.53,33.54,33.51,33.52,55032.0,33.53,33.54,33.51,33.52,55032.0
2021-09-20 11:50:00,33.52,33.54,33.51,33.52,79944.0,33.52,33.54,33.51,33.52,79944.0
2021-09-20 11:55:00,33.52,33.54,33.52,33.54,69336.0,33.52,33.54,33.52,33.54,69336.0
2021-09-20 12:00:00,33.54,33.55,33.53,33.54,27866.0,33.54,33.55,33.53,33.54,27866.0
2021-09-20 12:05:00,33.54,33.54,33.48,33.49,71730.0,33.54,33.54,33.48,33.49,71730.0
2021-09-20 12:10:00,33.49,33.53,33.48,33.53,115617.0,33.49,33.53,33.48,33.53,115617.0
2021-09-20 12:15:00,33.52,33.53,33.49,33.5,69693.0,33.52,33.53,33.49,33.5,69693.0
2021-09-20 12:20:00,33.5,33.52,33.49,33.51,68871.0,33.5,33.52,33.49,33.51,68871.0
2021-09-20 12:25:00,33.51,33.51,33.5,33.51,21250.0,33.51,33.51,33.5,33.51,21250.0
2021-09-20 12:30:00,33.5,33.52,33.49,33.51,32245.0,33.5,33.52,33.49,33.51,32245.0
2021-09-20 12:35:00,33.51,33.53,33.5,33.53,147806.0,33.51,33.53,33.5,33.53,147806.0
2021-09-20 12:40:00,33.53,33.54,33.52,33.52,46468.0,33.53,33.54,33.52,33.52,46468.0
2021-09-20 12:45:00,33.52,33.54,33.52,33.54,16395.0,33.52,33.54,33.52,33.54,16395.0
2021-09-20 12:50:00,33.53,33.54,33.52,33.52,30130.0,33.53,33.54,33.52,33.52,30130.0
2021-09-20 12:55:00,33.52,33.54,33.52,33.53,9389.0,33.52,33.54,33.52,33.53,9389.0
2021-09-20 13:00:00,33.53,33.54,33.53,33.53,8817.0,33.53,33.54,33.53,33.53,8817.0
2021-09-20 13:05:00,33.54,33.56,33.53,33.55,33775.0,33.54,33.56,33.53,33.55,33775.0
2021-09-20 13:10:00,33.55,33.56,33.54,33.55,35622.0,33.55,33.56,33.54,33.55,35622.0
2021-09-20 13:15:00,33.55,33.55,33.52,33.53,42440.0,33.55,33.55,33.52,33.53,42440.0
2021-09-20 13:20:00,33.53,33.56,33.53,33.55,11422.0,33.53,33.56,33.53,33.55,11422.0
2021-09-20 13:25:00,33.55,33.57,33.55,33.56,23274.0,33.55,33.57,33.55,33.56,23274.0
2021-09-20 13:30:00,33.56,33.58,33.56,33.58,22181.0,33.56,33.58,33.56,33.58,22181.0
2021-09-20 13:35:00,33.58,33.58,33.56,33.56,43173.0,33.58,33.58,33.56,33.56,43173.0
2021-09-20 13:40:00,33.56,33.57,33.56,33.56,14715.0,33.56,33.57,33.56,33.56,14715.0
2021-09-20 13:45:00,33.57,33.57,33.56,33.57,10372.0,33.57,33.57,33.56,33.57,10372.0
2021-09-20 13:50:00,33.57,33.57,33.55,33.55,28956.0,33.57,33.57,33.55,33.55,28956.0
2021-09-20 13:55:00,33.56,33.57,33.55,33.55,24372.0,33.56,33.57,33.55,33.55,24372.0
2021-09-20 14:00:00,33.55,33.56,33.55,33.55,37033.0,33.55,33.56,33.55,33.55,37033.0
2021-09-20 14:05:00,33.55,33.56,33.53,33.54,32203.0,33.55,33.56,33.53,33.54,32203.0
2021-09-20 14:10:00,33.54,33.54,33.52,33.52,26634.0,33.54,33.54,33.52,33.52,26634.0
2021-09-20 14:15:00,33.52,33.53,33.52,33.52,14003.0,33.52,33.53,33.52,33.52,14003.0
2021-09-20 14:20:00,33.53,33.53,33.51,33.52,26338.0,33.53,33.53,33.51,33.52,26338.0
2021-09-20 14:25:00,33.52,33.53,33.51,33.52,57201.0,33.52,33.53,33.51,33.52,57201.0
2021-09-20 14:30:00,33.53,33.54,33.52,33.54,39967.0,33.53,33.54,33.52,33.54,39967.0
2021-09-20 14:35:00,33.54,33.55,33.53,33.54,33653.0,33.54,33.55,33.53,33.54,33653.0
2021-09-20 14:40:00,33.55,33.55,33.54,33.54,16230.0,33.55,33.55,33.54,33.54,16230.0
2021-09-20 14:45:00,33.55,33.55,33.54,33.55,11478.0,33.55,33.55,33.54,33.55,11478.0
2021-09-20 14:50:00,33.54,33.55,33.54,33.55,20076.0,33.54,33.55,33.54,33.55,20076.0
2021-09-20 14:55:00,33.55,33.55,33.53,33.54,79497.0,33.55,33.55,33.53,33.54,79497.0
2021-09-20 15:00:00,33.53,33.56,33.53,33.55,63885.0,33.53,33.56,33.53,33.55,63885.0
2021-09-20 15:05:00,33.55,33.55,33.54,33.55,11712.0,33.55,33.55,33.54,33.55,11712.0
2021-09-20 15:10:00,33.55,33.55,33.54,33.55,35522.0,33.55,33.55,33.54,33.55,35522.0
2021-09-20 15:15:00,33.55,33.55,33.53,33.53,27018.0,33.55,33.55,33.53,33.53,27018.0
2021-09-20 15:20:00,33.53,33.54,33.53,33.53,25329.0,33.53,33.54,33.53,33.53,25329.0
2021-09-20 15:25:00,33.54,33.55,33.53,33.54,27342.0,33.54,33.55,33.53,33.54,27342.0
2021-09-20 15:30:00,33.55,33.55,33.53,33.54,60919.0,33.55,33.55,33.53,33.54,60919.0
2021-09-20 15:35:00,33.54,33.54,33.53,33.54,53261.0,33.54,33.54,33.53,33.54,53261.0
2021-09-20 15:40:00,33.54,33.55,33.53,33.55,18733.0,33.54,33.55,33.53,33.55,18733.0
2021-09-20 15:45:00,33.55,33.57,33.54,33.57,65427.0,33.55,33.57,33.54,33.57,65427.0
2021-09-20 15:50:00,33.57,33.59,33.56,33.59,111699.0,33.57,33.59,33.56,33.59,111699.0
2021-09-20 15:55:00,33.59,33.6,33.57,33.57,153598.0,33.59,33.6,33.57,33.57,153598.0
2021-09-21 09:30:00,33.74,33.76,33.72,33.75,221182.0,33.74,33.76,33.72,33.75,221182.0
2021-09-21 09:35:00,33.74,33.75,33.68,33.72,315927.0,33.74,33.75,33.68,33.72,315927.0
2021-09-21 09:40:00,33.73,33.77,33.72,33.76,77505.0,33.73,33.77,33.72,33.76,77505.0
2021-09-21 09:45:00,33.76,33.76,33.72,33.73,45274.0,33.76,33.76,33.72,33.73,45274.0
2021-09-21 09:50:00,33.73,33.78,33.71,33.77,717184.0,33.73,33.78,33.71,33.77,717184.0
2021-09-21 09:55:00,33.76,33.79,33.75,33.75,148522.0,33.76,33.79,33.75,33.75,148522.0
2021-09-21 10:00:00,33.76,33.79,33.75,33.75,194794.0,33.76,33.79,33.75,33.75,194794.0
2021-09-21 10:05:00,33.76,33.78,33.72,33.74,116748.0,33.76,33.78,33.72,33.74,116748.0
2021-09-21 10:10:00,33.73,33.75,33.72,33.75,202068.0,33.73,33.75,33.72,33.75,202068.0
2021-09-21 10:15:00,33.76,33.77,33.74,33.75,13980.0,33.76,33.77,33.74,33.75,13980.0
2021-09-21 10:20:00,33.76,33.79,33.76,33.78,42234.0,33.76,33.79,33.76,33.78,42234.0
2021-09-21 10:25:00,33.78,33.81,33.77,33.78,112084.0,33.78,33.81,33.77,33.78,112084.0
2021-09-21 10:30:00,33.78,33.82,33.77,33.81,91226.0,33.78,33.82,33.77,33.81,91226.0
2021-09-21 10:35:00,33.81,33.82,33.8,33.82,53047.0,33.81,33.82,33.8,33.82,53047.0
2021-09-21 10:40:00,33.83,33.85,33.82,33.83,98368.0,33.83,33.85,33.82,33.83,98368.0
2021-09-21 10:45:00,33.83,33.85,33.83,33.84,31118.0,33.83,33.85,33.83,33.84,31118.0
2021-09-21 10:50:00,33.84,33.86,33.83,33.84,108207.0,33.84,33.86,33.83,33.84,108207.0
2021-09-21 10:55:00,33.84,33.86,33.82,33.84,29610.0,33.84,33.86,33.82,33.84,29610.0
2021-09-21 11:00:00,33.84,33.85,33.82,33.85,34173.0,33.84,33.85,33.82,33.85,34173.0
2021-09-21 11:05:00,33.84,33.86,33.84,33.86,161460.0,33.84,33.86,33.84,33.86,161460.0
2021-09-21 11:10:00,33.86,33.87,33.85,33.85,173017.0,33.86,33.87,33.85,33.85,173017.0
2021-09-21 11:15:00,33.86,33.9,33.85,33.9,42462.0,33.86,33.9,33.85,33.9,42462.0
2021-09-21 11:20:00,33.9,33.91,33.88,33.89,89808.0,33.9,33.91,33.88,33.89,89808.0
2021-09-21 11:25:00,33.88,33.91,33.88,33.89,267211.0,33.88,33.91,33.88,33.89,267211.0
2021-09-21 11:30:00,33.9,33.91,33.88,33.9,270894.0,33.9,33.91,33.88,33.9,270894.0
2021-09-21 11:35:00,33.9,33.91,33.89,33.9,28336.0,33.9,33.91,33.89,33.9,28336.0
2021-09-21 11:40:00,33.9,33.91,33.88,33.88,24589.0,33.9,33.91,33.88,33.88,24589.0
2021-09-21 11:45:00,33.88,33.89,33.84,33.85,155944.0,33.88,33.89,33.84,33.85,155944.0
2021-09-21 11:50:00,33.86,33.87,33.84,33.85,37832.0,33.86,33.87,33.84,33.85,37832.0
2021-09-21 11:55:00,33.85,33.86,33.83,33.83,76232.0,33.85,33.86,33.83,33.83,76232.0
2021-09-21 12:00:00,33.84,33.84,33.81,33.83,55812.0,33.84,33.84,33.81,33.83,55812.0
2021-09-21 12:05:00,33.83,33.83,33.79,33.8,328668.0,33.83,33.83,33.79,33.8,328668.0
2021-09-21 12:10:00,33.8,33.81,33.79,33.81,22754.0,33.8,33.81,33.79,33.81,22754.0
2021-09-21 12:15:00,33.81,33.81,33.8,33.8,42770.0,33.81,33.81,33.8,33.8,42770.0
2021-09-21 12:20:00,33.8,33.8,33.79,33.8,12350.0,33.8,33.8,33.79,33.8,12350.0
2021-09-21 12:25:00,33.79,33.82,33.79,33.79,58713.0,33.79,33.82,33.79,33.79,58713.0
2021-09-21 12:30:00,33.8,33.8,33.79,33.8,70982.0,33.8,33.8,33.79,33.8,70982.0
2021-09-21 12:35:00,33.8,33.82,33.8,33.81,101935.0,33.8,33.82,33.8,33.81,101935.0
2021-09-21 12:40:00,33.81,33.83,33.8,33.82,34707.0,33.81,33.83,33.8,33.82,34707.0
2021-09-21 12:45:00,33.82,33.82,33.81,33.81,17779.0,33.82,33.82,33.81,33.81,17779.0
2021-09-21 12:50:00,33.8,33.82,33.8,33.82,65643.0,33.8,33.82,33.8,33.82,65643.0
2021-09-21 12:55:00,33.82,33.82,33.81,33.82,14063.0,33.82,33.82,33.81,33.82,14063.0
2021-09-21 13:00:00,33.82,33.82,33.8,33.81,11748.0,33.82,33.82,33.8,33.81,11748.0
2021-09-21 13:05:00,33.82,33.82,33.81,33.81,174622.0,33.82,33.82,33.81,33.81,174622.0
2021-09-21 13:10:00,33.8,33.81,33.79,33.8,161065.0,33.8,33.81,33.79,33.8,161065.0
2021-09-21 13:15:00,33.8,33.82,33.8,33.82,10955.0,33.8,33.82,33.8,33.82,10955.0
2021-09-21 13:20:00,33.82,33.82,33.81,33.82,14114.0,33.82,33.82,33.81,33.82,14114.0
2021-09-21 13:25:00,33.81,33.84,33.81,33.84,50829.0,33.81,33.84,33.81,33.84,50829.0
2021-09-21 13:30:00,33.84,33.85,33.83,33.84,16183.0,33.84,33.85,33.83,33.84,16183.0
2021-09-21 13:35:00,33.84,33.84,33.81,33.82,37877.0,33.84,33.84,33.81,33.82,37877.0
2021-09-21 13:40:00,33.82,33.82,33.8,33.8,20546.0,33.82,33.82,33.8,33.8,20546.0
2021-09-21 13:45:00,33.8,33.81,33.8,33.81,21882.0,33.8,33.81,33.8,33.81,21882.0
2021-09-21 13:50:00,33.8,33.81,33.79,33.8,35048.0,33.8,33.81,33.79,33.8,35048.0
2021-09-21 13:55:00,33.8,33.81,33.79,33.8,15246.0,33.8,33.81,33.79,33.8,15246.0
2021-09-21 14:00:00,33.8,33.81,33.79,33.8,13032.0,33.8,33.81,33.79,33.8,13032.0
2021-09-21 14:05:00,33.8,33.81,33.79,33.8,144796.0,33.8,33.81,33.79,33.8,144796.0
2021-09-21 14:10:00,33.8,33.81,33.8,33.8,178802.0,33.8,33.81,33.8,33.8,178802.0
2021-09-21 14:15:00,33.8,33.81,33.78,33.79,52393.0,33.8,33.81,33.78,33.79,52393.0
2021-09-21 14:20:00,33.79,33.8,33.78,33.79,22675.0,33.79,33.8,33.78,33.79,22675.0
2021-09-21 14:25:00,33.78,33.79,33.78,33.79,174219.0,33.78,33.79,33.78,33.79,174219.0
2021-09-21 14:30:00,33.79,33.79,33.78,33.79,13809.0,33.79,33.79,33.78,33.79,13809.0
2021-09-21 14:35:00,33.79,33.79,33.78,33.79,39281.0,33.79,33.79,33.78,33.79,39281.0
2021-09-21 14:40:00,33.79,33.8,33.78,33.79,121430.0,33.79,33.8,33.78,33.79,121430.0
2021-09-21 14:45:00,33.78,33.8,33.78,33.8,22901.0,33.78,33.8,33.78,33.8,22901.0
2021-09-21 14:50:00,33.79,33.8,33.78,33.79,35547.0,33.79,33.8,33.78,33.79,35547.0
2021-09-21 14:55:00,33.79,33.79,33.78,33.79,49825.0,33.79,33.79,33.78,33.79,49825.0
2021-09-21 15:00:00,33.79,33.8,33.78,33.8,185675.0,33.79,33.8,33.78,33.8,185675.0
2021-09-21 15:05:00,33.8,33.8,33.79,33.8,21284.0,33.8,33.8,33.79,33.8,21284.0
2021-09-21 15:10:00,33.8,33.8,33.79,33.8,44695.0,33.8,33.8,33.79,33.8,44695.0
2021-09-21 15:15:00,33.8,33.8,33.79,33.8,42951.0,33.8,33.8,33.79,33.8,42951.0
2021-09-21 15:20:00,33.79,33.8,33.78,33.79,49869.0,33.79,33.8,33.78,33.79,49869.0
2021-09-21 15:25:00,33.79,33.79,33.78,33.78,14028.0,33.79,33.79,33.78,33.78,14028.0
2021-09-21 15:30:00,33.79,33.79,33.78,33.79,46498.0,33.79,33.79,33.78,33.79,46498.0
2021-09-21 15:35:00,33.79,33.79,33.78,33.78,21113.0,33.79,33.79,33.78,33.78,21113.0
2021-09-21 15:40:00,33.79,33.79,33.77,33.77,42617.0,33.79,33.79,33.77,33.77,42617.0
2021-09-21 15:45:00,33.77,33.78,33.77,33.78,27686.0,33.77,33.78,33.77,33.78,27686.0
2021-09-21 15:50:00,33.77,33.78,33.77,33.78,29353.0,33.77,33.78,33.77,33.78,29353.0
2021-09-21 15:55:00,33.77,33.8,33.77,33.79,92392.0,33.77,33.8,33.77,33.79,92392.0
2021-09-22 09:30:00,33.76,33.8,33.75,33.77,117692.0,33.76,33.8,33.75,33.77,117692.0
2021-09-22 09:35:00,33.78,33.81,33.78,33.8,61634.0,33.78,33.81,33.78,33.8,61634.0
2021-09-22 09:40:00,33.8,33.84,33.8,33.83,59779.0,33.8,33.84,33.8,33.83,59779.0
2021-09-22 09:45:00,33.83,33.83,33.78,33.79,32905.0,33.83,33.83,33.78,33.79,32905.0
2021-09-22 09:50:00,33.79,33.79,33.77,33.79,29002.0,33.79,33.79,33.77,33.79,29002.0
2021-09-22 09:55:00,33.78,33.78,33.75,33.77,36106.0,33.78,33.78,33.75,33.77,36106.0
2021-09-22 10:00:00,33.77,33.78,33.74,33.75,127651.0,33.77,33.78,33.74,33.75,127651.0
2021-09-22 10:05:00,33.75,33.76,33.74,33.76,16892.0,33.75,33.76,33.74,33.76,16892.0
2021-09-22 10:10:00,33.76,33.79,33.75,33.77,313748.0,33.76,33.79,33.75,33.77,313748.0
2021-09-22 10:15:00,33.77,33.8,33.75,33.8,80785.0,33.77,33.8,33.75,33.8,80785.0
2021-09-22 10:20:00,33.79,33.82,33.78,33.79,96357.0,33.79,33.82,33.78,33.79,96357.0
2021-09-22 10:25:00,33.79,33.81,33.78,33.79,194894.0,33.79,33.81,33.78,33.79,194894.0
2021-09-22 10:30:00,33.8,33.82,33.79,33.8,68873.0,33.8,33.82,33.79,33.8,68873.0
2021-09-22 10:35:00,33.81,33.84,33.8,33.83,42196.0,33.81,33.84,33.8,33.83,42196.0
2021-09-22 10:40:00,33.83,33.84,33.82,33.82,43282.0,33.83,33.84,33.82,33.82,43282.0
2021-09-22 10:45:00,33.82,33.83,33.8,33.8,26574.0,33.82,33.83,33.8,33.8,26574.0
2021-09-22 10:50:00,33.8,33.81,33.78,33.79,60633.0,33.8,33.81,33.78,33.79,60633.0
2021-09-22 10:55:00,33.79,33.79,33.77,33.77,20327.0,33.79,33.79,33.77,33.77,20327.0
2021-09-22 11:00:00,33.78,33.81,33.77,33.8,17339.0,33.78,33.81,33.77,33.8,17339.0
2021-09-22 11:05:00,33.81,33.84,33.8,33.82,117007.0,33.81,33.84,33.8,33.82,117007.0
2021-09-22 11:10:00,33.83,33.83,33.81,33.83,47159.0,33.83,33.83,33.81,33.83,47159.0
2021-09-22 11:15:00,33.82,33.83,33.82,33.82,14798.0,33.82,33.83,33.82,33.82,14798.0
2021-09-22 11:20:00,33.83,33.86,33.83,33.85,50545.0,33.83,33.86,33.83,33.85,50545.0
2021-09-22 11:25:00,33.85,33.87,33.84,33.85,114766.0,33.85,33.87,33.84,33.85,114766.0
2021-09-22 11:30:00,33.84,33.85,33.82,33.84,15690.0,33.84,33.85,33.82,33.84,15690.0
2021-09-22 11:35:00,33.84,33.85,33.82,33.84,60744.0,33.84,33.85,33.82,33.84,60744.0
2021-09-22 11:40:00,33.84,33.84,33.82,33.83,7820.0,33.84,33.84,33.82,33.83,7820.0
2021-09-22 11:45:00,33.83,33.85,33.82,33.84,21780.0,33.83,33.85,33.82,33.84,21780.0
2021-09-22 11:50:00,33.84,33.86,33.83,33.84,61267.0,33.84,33.86,33.83,33.84,61267.0
2021-09-22 11:55:00,33.86,33.86,33.84,33.84,38530.0,33.86,33.86,33.84,33.84,38530.0
2021-09-22 12:00:00,33.84,33.85,33.82,33.84,196797.0,33.84,33.85,33.82,33.84,196797.0
2021-09-22 12:05:00,33.85,33.87,33.84,33.86,83858.0,33.85,33.87,33.84,33.86,83858.0
2021-09-22 12:10:00,33.85,33.86,33.85,33.86,32649.0,33.85,33.86,33.85,33.86,32649.0
2021-09-22 12:15:00,33.85,33.86,33.84,33.84,94205.0,33.85,33.86,33.84,33.84,94205.0
2021-09-22 12:20:00,33.84,33.85,33.83,33.83,94823.0,33.84,33.85,33.83,33.83,94823.0
2021-09-22 12:25:00,33.84,33.85,33.83,33.84,77554.0,33.84,33.85,33.83,33.84,77554.0
2021-09-22 12:30:00,33.84,33.85,33.84,33.84,37832.0,33.84,33.85,33.84,33.84,37832.0
2021-09-22 12:35:00,33.84,33.86,33.84,33.84,221194.0,33.84,33.86,33.84,33.84,221194.0
2021-09-22 12:40:00,33.84,33.86,33.84,33.85,70992.0,33.84,33.86,33.84,33.85,70992.0
2021-09-22 12:45:00,33.84,33.85,33.84,33.84,15519.0,33.84,33.85,33.84,33.84,15519.0
2021-09-22 12:50:00,33.84,33.85,33.83,33.84,141541.0,33.84,33.85,33.83,33.84,141541.0
2021-09-22 12:55:00,33.84,33.85,33.83,33.84,66416.0,33.84,33.85,33.83,33.84,66416.0
2021-09-22 13:00:00,33.84,33.87,33.84,33.87,162942.0,33.84,33.87,33.84,33.87,162942.0
2021-09-22 13:05:00,33.86,33.87,33.85,33.86,8206.0,33.86,33.87,33.85,33.86,8206.0
2021-09-22 13:10:00,33.86,33.86,33.84,33.85,212919.0,33.86,33.86,33.84,33.85,212919.0
2021-09-22 13:15:00,33.86,33.86,33.83,33.84,39775.0,33.86,33.86,33.83,33.84,39775.0
2021-09-22 13:20:00,33.84,33.84,33.82,33.84,21839.0,33.84,33.84,33.82,33.84,21839.0
2021-09-22 13:25:00,33.83,33.84,33.82,33.84,62109.0,33.83,33.84,33.82,33.84,62109.0
2021-09-22 13:30:00,33.84,33.85,33.83,33.84,62830.0,33.84,33.85,33.83,33.84,62830.0
2021-09-22 13:35:00,33.83,33.84,33.81,33.82,41280.0,33.83,33.84,33.81,33.82,41280.0
2021-09-22 13:40:00,33.81,33.82,33.8,33.8,41047.0,33.81,33.82,33.8,33.8,41047.0
2021-09-22 13:45:00,33.8,33.82,33.8,33.81,190607.0,33.8,33.82,33.8,33.81,190607.0
2021-09-22 13:50:00,33.8,33.81,33.79,33.8,278757.0,33.8,33.81,33.79,33.8,278757.0
2021-09-22 13:55:00,33.8,33.82,33.8,33.81,145684.0,33.8,33.82,33.8,33.81,145684.0
2021-09-22 14:00:00,33.79,33.95,33.7,33.93,1286047.0,33.79,33.95,33.7,33.93,1286047.0
2021-09-22 14:05:00,33.93,34.0,33.92,33.97,449303.0,33.93,34.0,33.92,33.97,449303.0
2021-09-22 14:10:00,33.97,34.01,33.94,33.99,442363.0,33.97,34.01,33.94,33.99,442363.0
2021-09-22 14:15:00,34.0,34.02,33.95,33.95,179211.0,34.0,34.02,33.95,33.95,179211.0
2021-09-22 14:20:00,33.95,33.97,33.92,33.95,84066.0,33.95,33.97,33.92,33.95,84066.0
2021-09-22 14:25:00,33.95,33.97,33.94,33.97,48904.0,33.95,33.97,33.94,33.97,48904.0
2021-09-22 14:30:00,33.97,34.01,33.96,34.01,81741.0,33.97,34.01,33.96,34.01,81741.0
2021-09-22 14:35:00,34.0,34.01,33.78,33.8,1147010.0,34.0,34.01,33.78,33.8,1147010.0
2021-09-22 14:40:00,33.79,33.81,33.68,33.69,1062504.0,33.79,33.81,33.68,33.69,1062504.0
2021-09-22 14:45:00,33.68,33.74,33.65,33.66,434108.0,33.68,33.74,33.65,33.66,434108.0
2021-09-22 14:50:00,33.65,33.71,33.64,33.69,156986.0,33.65,33.71,33.64,33.69,156986.0
2021-09-22 14:55:00,33.7,33.7,33.61,33.63,280979.0,33.7,33.7,33.61,33.63,280979.0
2021-09-22 15:00:00,33.63,33.65,33.6,33.61,301533.0,33.63,33.65,33.6,33.61,301533.0
2021-09-22 15:05:00,33.6,33.73,33.58,33.69,270302.0,33.6,33.73,33.58,33.69,270302.0
2021-09-22 15:10:00,33.69,33.7,33.65,33.67,103684.0,33.69,33.7,33.65,33.67,103684.0
2021-09-22 15:15:00,33.67,33.76,33.67,33.76,521663.0,33.67,33.76,33.67,33.76,521663.0
2021-09-22 15:20:00,33.76,33.77,33.71,33.71,515986.0,33.76,33.77,33.71,33.71,515986.0
2021-09-22 15:25:00,33.71,33.72,33.7,33.7,39567.0,33.71,33.72,33.7,33.7,39567.0
2021-09-22 15:30:00,33.7,33.71,33.64,33.65,297205.0,33.7,33.71,33.64,33.65,297205.0
2021-09-22 15:35:00,33.65,33.67,33.64,33.66,36510.0,33.65,33.67,33.64,33.66,36510.0
2021-09-22 15:40:00,33.67,33.67,33.63,33.63,67089.0,33.67,33.67,33.63,33.63,67089.0
2021-09-22 15:45:00,33.64,33.64,33.62,33.64,58450.0,33.64,33.64,33.62,33.64,58450.0
2021-09-22 15:50:00,33.64,33.67,33.62,33.67,268882.0,33.64,33.67,33.62,33.67,268882.0
2021-09-22 15:55:00,33.66,33.68,33.65,33.66,162659.0,33.66,33.68,33.65,33.66,162659.0
2021-09-23 09:30:00,33.4,33.42,33.37,33.41,88456.0,33.4,33.42,33.37,33.41,88456.0
2021-09-23 09:35:00,33.4,33.4,33.34,33.37,447961.0,33.4,33.4,33.34,33.37,447961.0
2021-09-23 09:40:00,33.37,33.39,33.36,33.37,63934.0,33.37,33.39,33.36,33.37,63934.0
2021-09-23 09:45:00,33.37,33.37,33.33,33.33,83679.0,33.37,33.37,33.33,33.33,83679.0
2021-09-23 09:50:00,33.34,33.37,33.33,33.34,57798.0,33.34,33.37,33.33,33.34,57798.0
2021-09-23 09:55:00,33.34,33.35,33.3,33.33,219461.0,33.34,33.35,33.3,33.33,219461.0
2021-09-23 10:00:00,33.33,33.37,33.3,33.35,179292.0,33.33,33.37,33.3,33.35,179292.0
2021-09-23 10:05:00,33.34,33.4,33.33,33.4,67974.0,33.34,33.4,33.33,33.4,67974.0
2021-09-23 10:10:00,33.39,33.41,33.36,33.36,54657.0,33.39,33.41,33.36,33.36,54657.0
2021-09-23 10:15:00,33.37,33.39,33.34,33.37,44005.0,33.37,33.39,33.34,33.37,44005.0
2021-09-23 10:20:00,33.38,33.41,33.37,33.4,149458.0,33.38,33.41,33.37,33.4,149458.0
2021-09-23 10:25:00,33.39,33.4,33.37,33.39,56155.0,33.39,33.4,33.37,33.39,56155.0
2021-09-23 10:30:00,33.4,33.4,33.36,33.36,32656.0,33.4,33.4,33.36,33.36,32656.0
2021-09-23 10:35:00,33.36,33.37,33.34,33.35,88888.0,33.36,33.37,33.34,33.35,88888.0
2021-09-23 10:40:00,33.35,33.35,33.31,33.32,109843.0,33.35,33.35,33.31,33.32,109843.0
2021-09-23 10:45:00,33.32,33.35,33.3,33.33,64116.0,33.32,33.35,33.3,33.33,64116.0
2021-09-23 10:50:00,33.33,33.34,33.29,33.31,89884.0,33.33,33.34,33.29,33.31,89884.0
2021-09-23 10:55:00,33.3,33.36,33.3,33.35,237860.0,33.3,33.36,33.3,33.35,237860.0
2021-09-23 11:00:00,33.35,33.35,33.31,33.33,72863.0,33.35,33.35,33.31,33.33,72863.0
2021-09-23 11:05:00,33.33,33.33,33.28,33.3,46454.0,33.33,33.33,33.28,33.3,46454.0
2021-09-23 11:10:00,33.3,33.31,33.27,33.28,50811.0,33.3,33.31,33.27,33.28,50811.0
2021-09-23 11:15:00,33.28,33.28,33.23,33.23,238266.0,33.28,33.28,33.23,33.23,238266.0
2021-09-23 11:20:00,33.24,33.28,33.23,33.28,42309.0,33.24,33.28,33.23,33.28,42309.0
2021-09-23 11:25:00,33.27,33.3,33.27,33.28,490505.0,33.27,33.3,33.27,33.28,490505.0
2021-09-23 11:30:00,33.29,33.31,33.27,33.3,103417.0,33.29,33.31,33.27,33.3,103417.0
2021-09-23 11:35:00,33.29,33.31,33.28,33.3,65732.0,33.29,33.31,33.28,33.3,65732.0
2021-09-23 11:40:00,33.3,33.31,33.29,33.3,17690.0,33.3,33.31,33.29,33.3,17690.0
2021-09-23 11:45:00,33.3,33.33,33.28,33.32,16733.0,33.3,33.33,33.28,33.32,16733.0
2021-09-23 11:50:00,33.33,33.37,33.32,33.36,395265.0,33.33,33.37,33.32,33.36,395265.0
2021-09-23 11:55:00,33.36,33.36,33.34,33.34,105685.0,33.36,33.36,33.34,33.34,105685.0
2021-09-23 12:00:00,33.34,33.35,33.33,33.34,18309.0,33.34,33.35,33.33,33.34,18309.0
2021-09-23 12:05:00,33.33,33.34,33.31,33.34,56116.0,33.33,33.34,33.31,33.34,56116.0
2021-09-23 12:10:00,33.34,33.35,33.33,33.34,88957.0,33.34,33.35,33.33,33.34,88957.0
2021-09-23 12:15:00,33.33,33.34,33.33,33.34,9152.0,33.33,33.34,33.33,33.34,9152.0
2021-09-23 12:20:00,33.34,33.35,33.32,33.33,28674.0,33.34,33.35,33.32,33.33,28674.0
2021-09-23 12:25:00,33.33,33.34,33.32,33.32,31555.0,33.33,33.34,33.32,33.32,31555.0
2021-09-23 12:30:00,33.32,33.34,33.32,33.34,145279.0,33.32,33.34,33.32,33.34,145279.0
2021-09-23 12:35:00,33.34,33.34,33.32,33.33,81811.0,33.34,33.34,33.32,33.33,81811.0
2021-09-23 12:40:00,33.32,33.32,33.3,33.3,40635.0,33.32,33.32,33.3,33.3,40635.0
2021-09-23 12:45:00,33.31,33.32,33.3,33.32,170861.0,33.31,33.32,33.3,33.32,170861.0
2021-09-23 12:50:00,33.32,33.32,33.3,33.3,19396.0,33.32,33.32,33.3,33.3,19396.0
2021-09-23 12:55:00,33.3,33.31,33.3,33.3,12221.0,33.3,33.31,33.3,33.3,12221.0
2021-09-23 13:00:00,33.3,33.32,33.3,33.32,9264.0,33.3,33.32,33.3,33.32,9264.0
2021-09-23 13:05:00,33.32,33.33,33.31,33.33,11379.0,33.32,33.33,33.31,33.33,11379.0
2021-09-23 13:10:00,33.33,33.33,33.3,33.31,18854.0,33.33,33.33,33.3,33.31,18854.0
2021-09-23 13:15:00,33.3,33.32,33.3,33.3,110555.0,33.3,33.32,33.3,33.3,110555.0
2021-09-23 13:20:00,33.3,33.32,33.3,33.31,20793.0,33.3,33.32,33.3,33.31,20793.0
2021-09-23 13:25:00,33.32,33.32,33.3,33.3,20354.0,33.32,33.32,33.3,33.3,20354.0
2021-09-23 13:30:00,33.3,33.33,33.3,33.33,4611.0,33.3,33.33,33.3,33.33,4611.0
2021-09-23 13:35:00,33.33,33.34,33.32,33.34,19355.0,33.33,33.34,33.32,33.34,19355.0
2021-09-23 13:40:00,33.34,33.35,33.33,33.34,52401.0,33.34,33.35,33.33,33.34,52401.0
2021-09-23 13:45:00,33.34,33.35,33.33,33.34,41313.0,33.34,33.35,33.33,33.34,41313.0
2021-09-23 13:50:00,33.34,33.36,33.34,33.36,40164.0,33.34,33.36,33.34,33.36,40164.0
2021-09-23 13:55:00,33.36,33.37,33.35,33.37,55927.0,33.36,33.37,33.35,33.37,55927.0
2021-09-23 14:00:00,33.36,33.37,33.35,33.36,23533.0,33.36,33.37,33.35,33.36,23533.0
2021-09-23 14:05:00,33.36,33.36,33.34,33.34,63563.0,33.36,33.36,33.34,33.34,63563.0
2021-09-23 14:10:00,33.34,33.35,33.33,33.34,35640.0,33.34,33.35,33.33,33.34,35640.0
2021-09-23 14:15:00,33.34,33.35,33.33,33.33,12709.0,33.34,33.35,33.33,33.33,12709.0
2021-09-23 14:20:00,33.34,33.34,33.33,33.33,7650.0,33.34,33.34,33.33,33.33,7650.0
2021-09-23 14:25:00,33.33,33.33,33.31,33.32,119012.0,33.33,33.33,33.31,33.32,119012.0
2021-09-23 14:30:00,33.32,33.32,33.31,33.31,146941.0,33.32,33.32,33.31,33.31,146941.0
2021-09-23 14:35:00,33.31,33.32,33.31,33.32,15019.0,33.31,33.32,33.31,33.32,15019.0
2021-09-23 14:40:00,33.32,33.32,33.31,33.32,83991.0,33.32,33.32,33.31,33.32,83991.0
2021-09-23 14:45:00,33.32,33.32,33.31,33.32,41217.0,33.32,33.32,33.31,33.32,41217.0
2021-09-23 14:50:00,33.32,33.33,33.31,33.33,14264.0,33.32,33.33,33.31,33.33,14264.0
2021-09-23 14:55:00,33.33,33.33,33.32,33.32,24620.0,33.33,33.33,33.32,33.32,24620.0
2021-09-23 15:00:00,33.32,33.32,33.3,33.3,730729.0,33.32,33.32,33.3,33.3,730729.0
2021-09-23 15:05:00,33.31,33.32,33.29,33.3,511526.0,33.31,33.32,33.29,33.3,511526.0
2021-09-23 15:10:00,33.3,33.3,33.28,33.29,123278.0,33.3,33.3,33.28,33.29,123278.0
2021-09-23 15:15:00,33.3,33.3,33.29,33.3,14230.0,33.3,33.3,33.29,33.3,14230.0
2021-09-23 15:20:00,33.3,33.31,33.29,33.3,83572.0,33.3,33.31,33.29,33.3,83572.0
2021-09-23 15:25:00,33.3,33.31,33.3,33.3,15071.0,33.3,33.31,33.3,33.3,15071.0
2021-09-23 15:30:00,33.3,33.31,33.28,33.29,86712.0,33.3,33.31,33.28,33.29,86712.0
2021-09-23 15:35:00,33.29,33.29,33.28,33.29,21720.0,33.29,33.29,33.28,33.29,21720.0
2021-09-23 15:40:00,33.28,33.29,33.27,33.27,174105.0,33.28,33.29,33.27,33.27,174105.0
2021-09-23 15:45:00,33.27,33.28,33.26,33.26,41425.0,33.27,33.28,33.26,33.26,41425.0
2021-09-23 15:50:00,33.26,33.27,33.26,33.27,23888.0,33.26,33.27,33.26,33.27,23888.0
2021-09-23 15:55:00,33.27,33.28,33.26,33.27,142652.0,33.27,33.28,33.26,33.27,142652.0
2021-09-24 09:30:00,33.18,33.21,33.16,33.2,1161039.0,33.18,33.21,33.16,33.2,1161039.0
2021-09-24 09:35:00,33.19,33.21,33.16,33.16,535601.0,33.19,33.21,33.16,33.16,535601.0
2021-09-24 09:40:00,33.16,33.17,33.13,33.14,80355.0,33.16,33.17,33.13,33.14,80355.0
2021-09-24 09:45:00,33.14,33.17,33.12,33.17,71457.0,33.14,33.17,33.12,33.17,71457.0
2021-09-24 09:50:00,33.17,33.19,33.16,33.19,81867.0,33.17,33.19,33.16,33.19,81867.0
2021-09-24 09:55:00,33.19,33.2,33.17,33.17,126270.0,33.19,33.2,33.17,33.17,126270.0
2021-09-24 10:00:00,33.17,33.26,33.17,33.25,225143.0,33.17,33.26,33.17,33.25,225143.0
2021-09-24 10:05:00,33.26,33.26,33.18,33.2,77024.0,33.26,33.26,33.18,33.2,77024.0
2021-09-24 10:10:00,33.19,33.23,33.19,33.22,22937.0,33.19,33.23,33.19,33.22,22937.0
2021-09-24 10:15:00,33.21,33.23,33.19,33.2,133741.0,33.21,33.23,33.19,33.2,133741.0
2021-09-24 10:20:00,33.19,33.24,33.19,33.24,88637.0,33.19,33.24,33.19,33.24,88637.0
2021-09-24 10:25:00,33.24,33.25,33.22,33.24,210096.0,33.24,33.25,33.22,33.24,210096.0
2021-09-24 10:30:00,33.24,33.28,33.24,33.28,305010.0,33.24,33.28,33.24,33.28,305010.0
2021-09-24 10:35:00,33.27,33.28,33.25,33.27,58243.0,33.27,33.28,33.25,33.27,58243.0
2021-09-24 10:40:00,33.26,33.27,33.25,33.27,130965.0,33.26,33.27,33.25,33.27,130965.0
2021-09-24 10:45:00,33.27,33.28,33.25,33.25,15767.0,33.27,33.28,33.25,33.25,15767.0
2021-09-24 10:50:00,33.24,33.26,33.24,33.25,33685.0,33.24,33.26,33.24,33.25,33685.0
2021-09-24 10:55:00,33.25,33.29,33.25,33.29,23107.0,33.25,33.29,33.25,33.29,23107.0
2021-09-24 11:00:00,33.29,33.38,33.28,33.37,86117.0,33.29,33.38,33.28,33.37,86117.0
2021-09-24 11:05:00,33.37,33.37,33.35,33.36,138224.0,33.37,33.37,33.35,33.36,138224.0
2021-09-24 11:10:00,33.35,33.37,33.35,33.35,10051.0,33.35,33.37,33.35,33.35,10051.0
2021-09-24 11:15:00,33.34,33.36,33.34,33.34,215679.0,33.34,33.36,33.34,33.34,215679.0
2021-09-24 11:20:00,33.34,33.35,33.33,33.34,21420.0,33.34,33.35,33.33,33.34,21420.0
2021-09-24 11:25:00,33.33,33.35,33.33,33.35,87331.0,33.33,33.35,33.33,33.35,87331.0
2021-09-24 11:30:00,33.35,33.35,33.33,33.33,13018.0,33.35,33.35,33.33,33.33,13018.0
2021-09-24 11:35:00,33.34,33.36,33.33,33.35,47352.0,33.34,33.36,33.33,33.35,47352.0
2021-09-24 11:40:00,33.35,33.35,33.33,33.34,62365.0,33.35,33.35,33.33,33.34,62365.0
2021-09-24 11:45:00,33.34,33.34,33.31,33.33,58412.0,33.34,33.34,33.31,33.33,58412.0
2021-09-24 11:50:00,33.33,33.35,33.33,33.34,18408.0,33.33,33.35,33.33,33.34,18408.0
2021-09-24 11:55:00,33.35,33.36,33.34,33.35,47302.0,33.35,33.36,33.34,33.35,47302.0
2021-09-24 12:00:00,33.36,33.37,33.34,33.34,20872.0,33.36,33.37,33.34,33.34,20872.0
2021-09-24 12:05:00,33.34,33.37,33.34,33.36,62376.0,33.34,33.37,33.34,33.36,62376.0
2021-09-24 12:10:00,33.37,33.38,33.36,33.37,25041.0,33.37,33.38,33.36,33.37,25041.0
2021-09-24 12:15:00,33.36,33.37,33.35,33.37,79293.0,33.36,33.37,33.35,33.37,79293.0
2021-09-24 12:20:00,33.37,33.38,33.36,33.37,24539.0,33.37,33.38,33.36,33.37,24539.0
2021-09-24 12:25:00,33.36,33.37,33.35,33.36,8550.0,33.36,33.37,33.35,33.36,8550.0
2021-09-24 12:30:00,33.35,33.36,33.34,33.35,116376.0,33.35,33.36,33.34,33.35,116376.0
2021-09-24 12:35:00,33.36,33.36,33.34,33.34,7412.0,33.36,33.36,33.34,33.34,7412.0
2021-09-24 12:40:00,33.34,33.35,33.34,33.34,9489.0,33.34,33.35,33.34,33.34,9489.0
2021-09-24 12:45:00,33.34,33.34,33.33,33.34,3665.0,33.34,33.34,33.33,33.34,3665.0
2021-09-24 12:50:00,33.34,33.34,33.32,33.32,20578.0,33.34,33.34,33.32,33.32,20578.0
2021-09-24 12:55:00,33.33,33.33,33.32,33.33,4322.0,33.33,33.33,33.32,33.33,4322.0
2021-09-24 13:00:00,33.33,33.34,33.32,33.33,99020.0,33.33,33.34,33.32,33.33,99020.0
2021-09-24 13:05:00,33.33,33.33,33.32,33.32,6210.0,33.33,33.33,33.32,33.32,6210.0
2021-09-24 13:10:00,33.33,33.33,33.32,33.32,21301.0,33.33,33.33,33.32,33.32,21301.0
2021-09-24 13:15:00,33.32,33.33,33.31,33.33,40913.0,33.32,33.33,33.31,33.33,40913.0
2021-09-24 13:20:00,33.33,33.34,33.32,33.34,41286.0,33.33,33.34,33.32,33.34,41286.0
2021-09-24 13:25:00,33.34,33.34,33.33,33.33,75939.0,33.34,33.34,33.33,33.33,75939.0
2021-09-24 13:30:00,33.34,33.34,33.32,33.32,6160.0,33.34,33.34,33.32,33.32,6160.0
2021-09-24 13:35:00,33.33,33.33,33.31,33.33,10241.0,33.33,33.33,33.31,33.33,10241.0
2021-09-24 13:40:00,33.32,33.33,33.31,33.31,8672.0,33.32,33.33,33.31,33.31,8672.0
2021-09-24 13:45:00,33.32,33.32,33.31,33.32,7205.0,33.32,33.32,33.31,33.32,7205.0
2021-09-24 13:50:00,33.32,33.32,33.3,33.3,22252.0,33.32,33.32,33.3,33.3,22252.0
2021-09-24 13:55:00,33.3,33.31,33.3,33.31,10132.0,33.3,33.31,33.3,33.31,10132.0
2021-09-24 14:00:00,33.3,33.31,33.28,33.28,93256.0,33.3,33.31,33.28,33.28,93256.0
2021-09-24 14:05:00,33.28,33.29,33.25,33.25,99785.0,33.28,33.29,33.25,33.25,99785.0
2021-09-24 14:10:00,33.25,33.27,33.24,33.25,526039.0,33.25,33.27,33.24,33.25,526039.0
2021-09-24 14:15:00,33.26,33.27,33.25,33.25,144560.0,33.26,33.27,33.25,33.25,144560.0
2021-09-24 14:20:00,33.26,33.26,33.24,33.25,17910.0,33.26,33.26,33.24,33.25,17910.0
2021-09-24 14:25:00,33.25,33.26,33.24,33.26,63179.0,33.25,33.26,33.24,33.26,63179.0
2021-09-24 14:30:00,33.25,33.26,33.24,33.24,149049.0,33.25,33.26,33.24,33.24,149049.0
2021-09-24 14:35:00,33.25,33.26,33.24,33.26,14460.0,33.25,33.26,33.24,33.26,14460.0
2021-09-24 14:40:00,33.25,33.26,33.24,33.25,45313.0,33.25,33.26,33.24,33.25,45313.0
2021-09-24 14:45:00,33.24,33.25,33.24,33.25,25529.0,33.24,33.25,33.24,33.25,25529.0
2021-09-24 14:50:00,33.25,33.25,33.24,33.25,42112.0,33.25,33.25,33.24,33.25,42112.0
2021-09-24 14:55:00,33.25,33.25,33.24,33.25,52862.0,33.25,33.25,33.24,33.25,52862.0
2021-09-24 15:00:00,33.24,33.24,33.23,33.23,8992.0,33.24,33.24,33.23,33.23,8992.0
2021-09-24 15:05:00,33.23,33.25,33.23,33.24,44525.0,33.23,33.25,33.23,33.24,44525.0
2021-09-24 15:10:00,33.25,33.25,33.23,33.24,32619.0,33.25,33.25,33.23,33.24,32619.0
2021-09-24 15:15:00,33.24,33.25,33.24,33.25,9778.0,33.24,33.25,33.24,33.25,9778.0
2021-09-24 15:20:00,33.25,33.25,33.24,33.25,6733.0,33.25,33.25,33.24,33.25,6733.0
2021-09-24 15:25:00,33.25,33.25,33.24,33.25,18395.0,33.25,33.25,33.24,33.25,18395.0
2021-09-24 15:30:00,33.25,33.27,33.24,33.27,114756.0,33.25,33.27,33.24,33.27,114756.0
2021-09-24 15:35:00,33.27,33.27,33.26,33.27,6824.0,33.27,33.27,33.26,33.27,6824.0
2021-09-24 15:40:00,33.26,33.27,33.26,33.26,8750.0,33.26,33.27,33.26,33.26,8750.0
2021-09-24 15:45:00,33.26,33.27,33.25,33.26,42595.0,33.26,33.27,33.25,33.26,42595.0
2021-09-24 15:50:00,33.26,33.26,33.24,33.25,47374.0,33.26,33.26,33.24,33.25,47374.0
2021-09-24 15:55:00,33.24,33.25,33.24,33.24,82861.0,33.24,33.25,33.24,33.24,82861.0
2021-09-27 09:30:00,33.35,33.36,33.32,33.33,266581.0,33.35,33.36,33.32,33.33,266581.0
2021-09-27 09:35:00,33.32,33.34,33.3,33.32,123441.0,33.32,33.34,33.3,33.32,123441.0
2021-09-27 09:40:00,33.32,33.36,33.31,33.36,124137.0,33.32,33.36,33.31,33.36,124137.0
2021-09-27 09:45:00,33.36,33.4,33.34,33.4,63626.0,33.36,33.4,33.34,33.4,63626.0
2021-09-27 09:50:00,33.41,33.45,33.41,33.41,112311.0,33.41,33.45,33.41,33.41,112311.0
2021-09-27 09:55:00,33.41,33.44,33.4,33.42,171143.0,33.41,33.44,33.4,33.42,171143.0
2021-09-27 10:00:00,33.43,33.44,33.4,33.42,56535.0,33.43,33.44,33.4,33.42,56535.0
2021-09-27 10:05:00,33.42,33.43,33.38,33.38,288894.0,33.42,33.43,33.38,33.38,288894.0
2021-09-27 10:10:00,33.38,33.4,33.36,33.37,26398.0,33.38,33.4,33.36,33.37,26398.0
2021-09-27 10:15:00,33.37,33.4,33.37,33.39,49440.0,33.37,33.4,33.37,33.39,49440.0
2021-09-27 10:20:00,33.4,33.4,33.37,33.38,43141.0,33.4,33.4,33.37,33.38,43141.0
2021-09-27 10:25:00,33.38,33.38,33.36,33.37,63212.0,33.38,33.38,33.36,33.37,63212.0
2021-09-27 10:30:00,33.36,33.38,33.34,33.34,103327.0,33.36,33.38,33.34,33.34,103327.0
2021-09-27 10:35:00,33.35,33.36,33.33,33.33,71081.0,33.35,33.36,33.33,33.33,71081.0
2021-09-27 10:40:00,33.34,33.34,33.32,33.33,32315.0,33.34,33.34,33.32,33.33,32315.0
2021-09-27 10:45:00,33.32,33.35,33.3,33.31,173947.0,33.32,33.35,33.3,33.31,173947.0
2021-09-27 10:50:00,33.31,33.31,33.28,33.3,30886.0,33.31,33.31,33.28,33.3,30886.0
2021-09-27 10:55:00,33.3,33.32,33.28,33.29,33390.0,33.3,33.32,33.28,33.29,33390.0
2021-09-27 11:00:00,33.29,33.33,33.29,33.33,33581.0,33.29,33.33,33.29,33.33,33581.0
2021-09-27 11:05:00,33.33,33.33,33.28,33.29,19266.0,33.33,33.33,33.28,33.29,19266.0
2021-09-27 11:10:00,33.29,33.31,33.28,33.31,29561.0,33.29,33.31,33.28,33.31,29561.0
2021-09-27 11:15:00,33.3,33.34,33.3,33.34,23109.0,33.3,33.34,33.3,33.34,23109.0
2021-09-27 11:20:00,33.34,33.35,33.33,33.34,75146.0,33.34,33.35,33.33,33.34,75146.0
2021-09-27 11:25:00,33.34,33.37,33.34,33.36,83440.0,33.34,33.37,33.34,33.36,83440.0
2021-09-27 11:30:00,33.36,33.37,33.33,33.34,49440.0,33.36,33.37,33.33,33.34,49440.0
2021-09-27 11:35:00,33.35,33.35,33.32,33.33,47091.0,33.35,33.35,33.32,33.33,47091.0
2021-09-27 11:40:00,33.33,33.35,33.33,33.34,22470.0,33.33,33.35,33.33,33.34,22470.0
2021-09-27 11:45:00,33.35,33.36,33.34,33.34,51560.0,33.35,33.36,33.34,33.34,51560.0
2021-09-27 11:50:00,33.35,33.36,33.34,33.34,13866.0,33.35,33.36,33.34,33.34,13866.0
2021-09-27 11:55:00,33.34,33.34,33.32,33.33,15531.0,33.34,33.34,33.32,33.33,15531.0
2021-09-27 12:00:00,33.33,33.35,33.32,33.34,21413.0,33.33,33.35,33.32,33.34,21413.0
2021-09-27 12:05:00,33.34,33.36,33.34,33.35,84809.0,33.34,33.36,33.34,33.35,84809.0
2021-09-27 12:10:00,33.35,33.36,33.34,33.35,96052.0,33.35,33.36,33.34,33.35,96052.0
2021-09-27 12:15:00,33.35,33.35,33.34,33.35,17652.0,33.35,33.35,33.34,33.35,17652.0
2021-09-27 12:20:00,33.34,33.38,33.34,33.37,27949.0,33.34,33.38,33.34,33.37,27949.0
2021-09-27 12:25:00,33.38,33.38,33.37,33.37,9802.0,33.38,33.38,33.37,33.37,9802.0
2021-09-27 12:30:00,33.37,33.38,33.36,33.37,165005.0,33.37,33.38,33.36,33.37,165005.0
2021-09-27 12:35:00,33.37,33.38,33.36,33.37,210030.0,33.37,33.38,33.36,33.37,210030.0
2021-09-27 12:40:00,33.37,33.38,33.37,33.38,9790.0,33.37,33.38,33.37,33.38,9790.0
2021-09-27 12:45:00,33.37,33.38,33.36,33.36,15898.0,33.37,33.38,33.36,33.36,15898.0
2021-09-27 12:50:00,33.37,33.37,33.35,33.35,28276.0,33.37,33.37,33.35,33.35,28276.0
2021-09-27 12:55:00,33.36,33.36,33.34,33.34,32765.0,33.36,33.36,33.34,33.34,32765.0
2021-09-27 13:00:00,33.35,33.36,33.33,33.33,80467.0,33.35,33.36,33.33,33.33,80467.0
2021-09-27 13:05:00,33.34,33.35,33.34,33.35,74497.0,33.34,33.35,33.34,33.35,74497.0
2021-09-27 13:10:00,33.34,33.35,33.34,33.34,16265.0,33.34,33.35,33.34,33.34,16265.0
2021-09-27 13:15:00,33.34,33.35,33.34,33.34,21101.0,33.34,33.35,33.34,33.34,21101.0
2021-09-27 13:20:00,33.34,33.35,33.34,33.34,5235.0,33.34,33.35,33.34,33.34,5235.0
2021-09-27 13:25:00,33.34,33.35,33.33,33.34,17903.0,33.34,33.35,33.33,33.34,17903.0
2021-09-27 13:30:00,33.34,33.35,33.33,33.34,51426.0,33.34,33.35,33.33,33.34,51426.0
2021-09-27 13:35:00,33.35,33.36,33.34,33.34,12068.0,33.35,33.36,33.34,33.34,12068.0
2021-09-27 13:40:00,33.34,33.35,33.33,33.33,20368.0,33.34,33.35,33.33,33.33,20368.0
2021-09-27 13:45:00,33.34,33.35,33.33,33.34,14681.0,33.34,33.35,33.33,33.34,14681.0
2021-09-27 13:50:00,33.35,33.35,33.34,33.34,3955.0,33.35,33.35,33.34,33.34,3955.0
2021-09-27 13:55:00,33.35,33.36,33.34,33.35,102952.0,33.35,33.36,33.34,33.35,102952.0
2021-09-27 14:00:00,33.34,33.35,33.34,33.34,21335.0,33.34,33.35,33.34,33.34,21335.0
2021-09-27 14:05:00,33.34,33.35,33.33,33.34,123220.0,33.34,33.35,33.33,33.34,123220.0
2021-09-27 14:10:00,33.34,33.34,33.33,33.34,27827.0,33.34,33.34,33.33,33.34,27827.0
2021-09-27 14:15:00,33.34,33.34,33.32,33.33,91166.0,33.34,33.34,33.32,33.33,91166.0
2021-09-27 14:20:00,33.33,33.33,33.32,33.33,21530.0,33.33,33.33,33.32,33.33,21530.0
2021-09-27 14:25:00,33.33,33.33,33.32,33.33,32591.0,33.33,33.33,33.32,33.33,32591.0
2021-09-27 14:30:00,33.33,33.33,33.32,33.33,21403.0,33.33,33.33,33.32,33.33,21403.0
2021-09-27 14:35:00,33.33,33.33,33.31,33.32,153240.0,33.33,33.33,33.31,33.32,153240.0
2021-09-27 14:40:00,33.32,33.33,33.31,33.33,177878.0,33.32,33.33,33.31,33.33,177878.0
2021-09-27 14:45:00,33.33,33.33,33.32,33.33,10705.0,33.33,33.33,33.32,33.33,10705.0
2021-09-27 14:50:00,33.33,33.33,33.32,33.33,16726.0,33.33,33.33,33.32,33.33,16726.0
2021-09-27 14:55:00,33.33,33.33,33.31,33.31,57102.0,33.33,33.33,33.31,33.31,57102.0
2021-09-27 15:00:00,33.32,33.32,33.31,33.32,11640.0,33.32,33.32,33.31,33.32,11640.0
2021-09-27 15:05:00,33.32,33.32,33.31,33.32,11142.0,33.32,33.32,33.31,33.32,11142.0
2021-09-27 15:10:00,33.32,33.32,33.31,33.32,23884.0,33.32,33.32,33.31,33.32,23884.0
2021-09-27 15:15:00,33.32,33.32,33.31,33.32,150677.0,33.32,33.32,33.31,33.32,150677.0
2021-09-27 15:20:00,33.32,33.32,33.31,33.32,126260.0,33.32,33.32,33.31,33.32,126260.0
2021-09-27 15:25:00,33.32,33.32,33.31,33.32,74733.0,33.32,33.32,33.31,33.32,74733.0
2021-09-27 15:30:00,33.32,33.32,33.31,33.31,98234.0,33.32,33.32,33.31,33.31,98234.0
2021-09-27 15:35:00,33.31,33.32,33.31,33.32,24292.0,33.31,33.32,33.31,33.32,24292.0
2021-09-27 15:40:00,33.32,33.32,33.31,33.32,74684.0,33.32,33.32,33.31,33.32,74684.0
2021-09-27 15:45:00,33.32,33.32,33.31,33.32,38694.0,33.32,33.32,33.31,33.32,38694.0
2021-09-27 15:50:00,33.32,33.32,33.3,33.32,205665.0,33.32,33.32,33.3,33.32,205665.0
2021-09-27 15:55:00,33.32,33.32,33.31,33.31,88311.0,33.32,33.32,33.31,33.31,88311.0
2021-09-28 09:30:00,33.12,33.14,33.06,33.08,268622.0,33.12,33.14,33.06,33.08,268622.0
2021-09-28 09:35:00,33.07,33.08,33.0,33.02,371701.0,33.07,33.08,33.0,33.02,371701.0
2021-09-28 09:40:00,33.03,33.04,32.98,32.98,152627.0,33.03,33.04,32.98,32.98,152627.0
2021-09-28 09:45:00,32.98,32.98,32.94,32.95,172739.0,32.98,32.98,32.94,32.95,172739.0
2021-09-28 09:50:00,32.94,32.99,32.92,32.98,79809.0,32.94,32.99,32.92,32.98,79809.0
2021-09-28 09:55:00,32.98,33.05,32.96,33.01,246322.0,32.98,33.05,32.96,33.01,246322.0
2021-09-28 10:00:00,33.02,33.05,32.99,33.04,249859.0,33.02,33.05,32.99,33.04,249859.0
2021-09-28 10:05:00,33.04,33.05,32.96,32.99,141234.0,33.04,33.05,32.96,32.99,141234.0
2021-09-28 10:10:00,33.0,33.0,32.95,32.97,130347.0,33.0,33.0,32.95,32.97,130347.0
2021-09-28 10:15:00,32.97,33.03,32.96,33.03,243691.0,32.97,33.03,32.96,33.03,243691.0
2021-09-28 10:20:00,33.03,33.08,33.02,33.07,499813.0,33.03,33.08,33.02,33.07,499813.0
2021-09-28 10:25:00,33.08,33.12,33.06,33.1,121513.0,33.08,33.12,33.06,33.1,121513.0
2021-09-28 10:30:00,33.11,33.13,33.08,33.08,342349.0,33.11,33.13,33.08,33.08,342349.0
2021-09-28 10:35:00,33.09,33.1,33.07,33.08,71275.0,33.09,33.1,33.07,33.08,71275.0
2021-09-28 10:40:00,33.07,33.08,33.02,33.05,36288.0,33.07,33.08,33.02,33.05,36288.0
2021-09-28 10:45:00,33.05,33.06,33.03,33.03,153975.0,33.05,33.06,33.03,33.03,153975.0
2021-09-28 10:50:00,33.03,33.05,33.0,33.01,53829.0,33.03,33.05,33.0,33.01,53829.0
2021-09-28 10:55:00,33.0,33.01,32.96,32.97,358578.0,33.0,33.01,32.96,32.97,358578.0
2021-09-28 11:00:00,32.98,33.04,32.98,33.03,73074.0,32.98,33.04,32.98,33.03,73074.0
2021-09-28 11:05:00,33.04,33.07,33.03,33.06,57639.0,33.04,33.07,33.03,33.06,57639.0
2021-09-28 11:10:00,33.05,33.07,33.03,33.06,193549.0,33.05,33.07,33.03,33.06,193549.0
2021-09-28 11:15:00,33.06,33.08,33.03,33.05,59513.0,33.06,33.08,33.03,33.05,59513.0
2021-09-28 11:20:00,33.05,33.08,33.05,33.07,70525.0,33.05,33.08,33.05,33.07,70525.0
2021-09-28 11:25:00,33.07,33.11,33.06,33.1,61721.0,33.07,33.11,33.06,33.1,61721.0
2021-09-28 11:30:00,33.09,33.12,33.08,33.11,99825.0,33.09,33.12,33.08,33.11,99825.0
2021-09-28 11:35:00,33.11,33.12,33.09,33.09,219745.0,33.11,33.12,33.09,33.09,219745.0
2021-09-28 11:40:00,33.1,33.1,33.03,33.04,90990.0,33.1,33.1,33.03,33.04,90990.0
2021-09-28 11:45:00,33.05,33.05,33.04,33.04,73829.0,33.05,33.05,33.04,33.04,73829.0
2021-09-28 11:50:00,33.04,33.05,33.03,33.03,53548.0,33.04,33.05,33.03,33.03,53548.0
2021-09-28 11:55:00,33.04,33.05,33.03,33.05,14440.0,33.04,33.05,33.03,33.05,14440.0
2021-09-28 12:00:00,33.05,33.08,33.04,33.06,54528.0,33.05,33.08,33.04,33.06,54528.0
2021-09-28 12:05:00,33.07,33.08,33.04,33.07,40381.0,33.07,33.08,33.04,33.07,40381.0
2021-09-28 12:10:00,33.08,33.08,33.06,33.07,43365.0,33.08,33.08,33.06,33.07,43365.0
2021-09-28 12:15:00,33.07,33.09,33.06,33.09,55349.0,33.07,33.09,33.06,33.09,55349.0
2021-09-28 12:20:00,33.08,33.09,33.07,33.08,101070.0,33.08,33.09,33.07,33.08,101070.0
2021-09-28 12:25:00,33.08,33.09,33.07,33.08,43590.0,33.08,33.09,33.07,33.08,43590.0
2021-09-28 12:30:00,33.09,33.09,33.08,33.09,43598.0,33.09,33.09,33.08,33.09,43598.0
2021-09-28 12:35:00,33.09,33.1,33.07,33.07,37748.0,33.09,33.1,33.07,33.07,37748.0
2021-09-28 12:40:00,33.07,33.07,33.06,33.07,20218.0,33.07,33.07,33.06,33.07,20218.0
2021-09-28 12:45:00,33.06,33.07,33.05,33.07,33017.0,33.06,33.07,33.05,33.07,33017.0
2021-09-28 12:50:00,33.07,33.07,33.04,33.06,64212.0,33.07,33.07,33.04,33.06,64212.0
2021-09-28 12:55:00,33.06,33.07,33.05,33.07,69291.0,33.06,33.07,33.05,33.07,69291.0
2021-09-28 13:00:00,33.07,33.08,33.03,33.04,206398.0,33.07,33.08,33.03,33.04,206398.0
2021-09-28 13:05:00,33.03,33.06,33.02,33.04,177518.0,33.03,33.06,33.02,33.04,177518.0
2021-09-28 13:10:00,33.05,33.05,33.03,33.04,71119.0,33.05,33.05,33.03,33.04,71119.0
2021-09-28 13:15:00,33.04,33.05,33.02,33.03,203382.0,33.04,33.05,33.02,33.03,203382.0
2021-09-28 13:20:00,33.04,33.06,33.03,33.06,16884.0,33.04,33.06,33.03,33.06,16884.0
2021-09-28 13:25:00,33.06,33.08,33.06,33.07,20257.0,33.06,33.08,33.06,33.07,20257.0
2021-09-28 13:30:00,33.06,33.08,33.05,33.05,14614.0,33.06,33.08,33.05,33.05,14614.0
2021-09-28 13:35:00,33.05,33.06,33.05,33.06,21948.0,33.05,33.06,33.05,33.06,21948.0
2021-09-28 13:40:00,33.05,33.07,33.05,33.05,80509.0,33.05,33.07,33.05,33.05,80509.0
2021-09-28 13:45:00,33.05,33.06,33.03,33.04,156553.0,33.05,33.06,33.03,33.04,156553.0
2021-09-28 13:50:00,33.03,33.04,33.02,33.03,127604.0,33.03,33.04,33.02,33.03,127604.0
2021-09-28 13:55:00,33.03,33.03,33.02,33.02,116948.0,33.03,33.03,33.02,33.02,116948.0
2021-09-28 14:00:00,33.02,33.02,33.0,33.01,289390.0,33.02,33.02,33.0,33.01,289390.0
2021-09-28 14:05:00,33.01,33.02,33.0,33.02,336345.0,33.01,33.02,33.0,33.02,336345.0
2021-09-28 14:10:00,33.02,33.02,33.01,33.01,24818.0,33.02,33.02,33.01,33.01,24818.0
2021-09-28 14:15:00,33.01,33.02,33.0,33.02,726877.0,33.01,33.02,33.0,33.02,726877.0
2021-09-28 14:20:00,33.02,33.03,33.01,33.01,82809.0,33.02,33.03,33.01,33.01,82809.0
2021-09-28 14:25:00,33.01,33.02,33.01,33.01,208153.0,33.01,33.02,33.01,33.01,208153.0
2021-09-28 14:30:00,33.02,33.02,33.01,33.02,35169.0,33.02,33.02,33.01,33.02,35169.0
2021-09-28 14:35:00,33.01,33.02,33.0,33.02,75114.0,33.01,33.02,33.0,33.02,75114.0
2021-09-28 14:40:00,33.02,33.02,33.0,33.01,128973.0,33.02,33.02,33.0,33.01,128973.0
2021-09-28 14:45:00,33.01,33.02,33.01,33.02,76243.0,33.01,33.02,33.01,33.02,76243.0
2021-09-28 14:50:00,33.02,33.02,33.01,33.02,11042.0,33.02,33.02,33.01,33.02,11042.0
2021-09-28 14:55:00,33.02,33.02,33.01,33.02,23396.0,33.02,33.02,33.01,33.02,23396.0
2021-09-28 15:00:00,33.01,33.01,32.98,33.0,115359.0,33.01,33.01,32.98,33.0,115359.0
2021-09-28 15:05:00,32.99,33.0,32.98,32.99,145475.0,32.99,33.0,32.98,32.99,145475.0
2021-09-28 15:10:00,32.98,32.99,32.98,32.98,19421.0,32.98,32.99,32.98,32.98,19421.0
2021-09-28 15:15:00,32.98,32.99,32.98,32.99,30001.0,32.98,32.99,32.98,32.99,30001.0
2021-09-28 15:20:00,32.99,33.0,32.98,32.99,28819.0,32.99,33.0,32.98,32.99,28819.0
2021-09-28 15:25:00,33.0,33.0,32.99,32.99,50273.0,33.0,33.0,32.99,32.99,50273.0
2021-09-28 15:30:00,33.0,33.0,32.99,32.99,23571.0,33.0,33.0,32.99,32.99,23571.0
2021-09-28 15:35:00,32.99,33.0,32.99,33.0,25591.0,32.99,33.0,32.99,33.0,25591.0
2021-09-28 15:40:00,32.99,33.0,32.99,33.0,13126.0,32.99,33.0,32.99,33.0,13126.0
2021-09-28 15:45:00,32.99,33.0,32.99,33.0,19090.0,32.99,33.0,32.99,33.0,19090.0
2021-09-28 15:50:00,32.99,33.0,32.98,32.98,65889.0,32.99,33.0,32.98,32.98,65889.0
2021-09-28 15:55:00,32.98,33.0,32.98,32.99,126079.0,32.98,33.0,32.98,32.99,126079.0
2021-09-29 09:30:00,33.05,33.1,33.03,33.09,276912.0,33.05,33.1,33.03,33.09,276912.0
2021-09-29 09:35:00,33.09,33.12,33.08,33.09,183549.0,33.09,33.12,33.08,33.09,183549.0
2021-09-29 09:40:00,33.08,33.1,33.05,33.08,59557.0,33.08,33.1,33.05,33.08,59557.0
2021-09-29 09:45:00,33.08,33.1,33.06,33.1,357669.0,33.08,33.1,33.06,33.1,357669.0
2021-09-29 09:50:00,33.1,33.11,33.06,33.08,206425.0,33.1,33.11,33.06,33.08,206425.0
2021-09-29 09:55:00,33.08,33.09,33.06,33.06,32904.0,33.08,33.09,33.06,33.06,32904.0
2021-09-29 10:00:00,33.05,33.08,33.02,33.02,82301.0,33.05,33.08,33.02,33.02,82301.0
2021-09-29 10:05:00,33.02,33.03,32.97,33.0,264121.0,33.02,33.03,32.97,33.0,264121.0
2021-09-29 10:10:00,33.0,33.0,32.92,32.96,368759.0,33.0,33.0,32.92,32.96,368759.0
2021-09-29 10:15:00,32.94,32.95,32.87,32.89,1070444.0,32.94,32.95,32.87,32.89,1070444.0
2021-09-29 10:20:00,32.88,32.89,32.84,32.87,163743.0,32.88,32.89,32.84,32.87,163743.0
2021-09-29 10:25:00,32.88,32.92,32.87,32.91,59879.0,32.88,32.92,32.87,32.91,59879.0
2021-09-29 10:30:00,32.91,32.91,32.87,32.87,196080.0,32.91,32.91,32.87,32.87,196080.0
2021-09-29 10:35:00,32.87,32.91,32.86,32.91,94232.0,32.87,32.91,32.86,32.91,94232.0
2021-09-29 10:40:00,32.9,32.91,32.87,32.88,41833.0,32.9,32.91,32.87,32.88,41833.0
2021-09-29 10:45:00,32.88,32.88,32.85,32.86,49843.0,32.88,32.88,32.85,32.86,49843.0
2021-09-29 10:50:00,32.87,32.87,32.83,32.85,187199.0,32.87,32.87,32.83,32.85,187199.0
2021-09-29 10:55:00,32.85,32.9,32.84,32.89,111592.0,32.85,32.9,32.84,32.89,111592.0
2021-09-29 11:00:00,32.9,32.93,32.89,32.92,299270.0,32.9,32.93,32.89,32.92,299270.0
2021-09-29 11:05:00,32.92,32.99,32.91,32.97,924859.0,32.92,32.99,32.91,32.97,924859.0
2021-09-29 11:10:00,32.96,32.96,32.94,32.95,81180.0,32.96,32.96,32.94,32.95,81180.0
2021-09-29 11:15:00,32.95,32.96,32.94,32.95,48656.0,32.95,32.96,32.94,32.95,48656.0
2021-09-29 11:20:00,32.95,33.0,32.95,32.98,202993.0,32.95,33.0,32.95,32.98,202993.0
2021-09-29 11:25:00,32.98,32.98,32.96,32.96,86835.0,32.98,32.98,32.96,32.96,86835.0
2021-09-29 11:30:00,32.96,32.97,32.94,32.95,84718.0,32.96,32.97,32.94,32.95,84718.0
2021-09-29 11:35:00,32.96,32.99,32.95,32.98,39933.0,32.96,32.99,32.95,32.98,39933.0
2021-09-29 11:40:00,32.98,32.99,32.94,32.94,15194.0,32.98,32.99,32.94,32.94,15194.0
2021-09-29 11:45:00,32.94,32.95,32.93,32.95,23379.0,32.94,32.95,32.93,32.95,23379.0
2021-09-29 11:50:00,32.95,32.95,32.92,32.93,31213.0,32.95,32.95,32.92,32.93,31213.0
2021-09-29 11:55:00,32.94,32.94,32.93,32.94,51872.0,32.94,32.94,32.93,32.94,51872.0
2021-09-29 12:00:00,32.94,32.94,32.92,32.92,36149.0,32.94,32.94,32.92,32.92,36149.0
2021-09-29 12:05:00,32.91,32.92,32.9,32.91,16455.0,32.91,32.92,32.9,32.91,16455.0
2021-09-29 12:10:00,32.91,32.91,32.87,32.89,46989.0,32.91,32.91,32.87,32.89,46989.0
2021-09-29 12:15:00,32.89,32.9,32.88,32.89,85102.0,32.89,32.9,32.88,32.89,85102.0
2021-09-29 12:20:00,32.88,32.89,32.87,32.88,26502.0,32.88,32.89,32.87,32.88,26502.0
2021-09-29 12:25:00,32.87,32.89,32.86,32.87,197877.0,32.87,32.89,32.86,32.87,197877.0
2021-09-29 12:30:00,32.86,32.89,32.86,32.88,140095.0,32.86,32.89,32.86,32.88,140095.0
2021-09-29 12:35:00,32.88,32.89,32.85,32.87,134408.0,32.88,32.89,32.85,32.87,134408.0
2021-09-29 12:40:00,32.87,32.87,32.85,32.85,40665.0,32.87,32.87,32.85,32.85,40665.0
2021-09-29 12:45:00,32.85,32.86,32.84,32.85,26757.0,32.85,32.86,32.84,32.85,26757.0
2021-09-29 12:50:00,32.86,32.86,32.84,32.85,37882.0,32.86,32.86,32.84,32.85,37882.0
2021-09-29 12:55:00,32.85,32.85,32.82,32.83,250362.0,32.85,32.85,32.82,32.83,250362.0
2021-09-29 13:00:00,32.82,32.84,32.81,32.83,147672.0,32.82,32.84,32.81,32.83,147672.0
2021-09-29 13:05:00,32.82,32.84,32.82,32.83,34814.0,32.82,32.84,32.82,32.83,34814.0
2021-09-29 13:10:00,32.83,32.84,32.83,32.84,17400.0,32.83,32.84,32.83,32.84,17400.0
2021-09-29 13:15:00,32.83,32.84,32.82,32.84,51827.0,32.83,32.84,32.82,32.84,51827.0
2021-09-29 13:20:00,32.84,32.84,32.8,32.8,232093.0,32.84,32.84,32.8,32.8,232093.0
2021-09-29 13:25:00,32.8,32.81,32.79,32.79,231031.0,32.8,32.81,32.79,32.79,231031.0
2021-09-29 13:30:00,32.79,32.8,32.78,32.79,55655.0,32.79,32.8,32.78,32.79,55655.0
2021-09-29 13:35:00,32.78,32.79,32.77,32.77,85152.0,32.78,32.79,32.77,32.77,85152.0
2021-09-29 13:40:00,32.79,32.83,32.79,32.83,67846.0,32.79,32.83,32.79,32.83,67846.0
2021-09-29 13:45:00,32.83,32.84,32.82,32.82,356615.0,32.83,32.84,32.82,32.82,356615.0
2021-09-29 13:50:00,32.82,32.83,32.81,32.81,26878.0,32.82,32.83,32.81,32.81,26878.0
2021-09-29 13:55:00,32.81,32.82,32.79,32.79,92692.0,32.81,32.82,32.79,32.79,92692.0
2021-09-29 14:00:00,32.79,32.8,32.79,32.8,16727.0,32.79,32.8,32.79,32.8,16727.0
2021-09-29 14:05:00,32.8,32.81,32.78,32.8,172940.0,32.8,32.81,32.78,32.8,172940.0
2021-09-29 14:10:00,32.8,32.81,32.8,32.8,14137.0,32.8,32.81,32.8,32.8,14137.0
2021-09-29 14:15:00,32.81,32.82,32.8,32.81,85801.0,32.81,32.82,32.8,32.81,85801.0
2021-09-29 14:20:00,32.8,32.82,32.79,32.82,137405.0,32.8,32.82,32.79,32.82,137405.0
2021-09-29 14:25:00,32.82,32.83,32.81,32.83,55947.0,32.82,32.83,32.81,32.83,55947.0
2021-09-29 14:30:00,32.82,32.84,32.82,32.83,20600.0,32.82,32.84,32.82,32.83,20600.0
2021-09-29 14:35:00,32.83,32.84,32.82,32.84,22518.0,32.83,32.84,32.82,32.84,22518.0
2021-09-29 14:40:00,32.83,32.85,32.83,32.83,23331.0,32.83,32.85,32.83,32.83,23331.0
2021-09-29 14:45:00,32.84,32.85,32.83,32.84,97976.0,32.84,32.85,32.83,32.84,97976.0
2021-09-29 14:50:00,32.84,32.85,32.83,32.84,90901.0,32.84,32.85,32.83,32.84,90901.0
2021-09-29 14:55:00,32.84,32.85,32.83,32.84,73437.0,32.84,32.85,32.83,32.84,73437.0
2021-09-29 15:00:00,32.84,32.85,32.83,32.83,83764.0,32.84,32.85,32.83,32.83,83764.0
2021-09-29 15:05:00,32.83,32.84,32.82,32.82,45582.0,32.83,32.84,32.82,32.82,45582.0
2021-09-29 15:10:00,32.83,32.84,32.82,32.83,245145.0,32.83,32.84,32.82,32.83,245145.0
2021-09-29 15:15:00,32.82,32.84,32.82,32.83,117176.0,32.82,32.84,32.82,32.83,117176.0
2021-09-29 15:20:00,32.83,32.84,32.82,32.84,41250.0,32.83,32.84,32.82,32.84,41250.0
2021-09-29 15:25:00,32.84,32.85,32.83,32.84,106471.0,32.84,32.85,32.83,32.84,106471.0
2021-09-29 15:30:00,32.84,32.85,32.83,32.84,39421.0,32.84,32.85,32.83,32.84,39421.0
2021-09-29 15:35:00,32.85,32.85,32.82,32.83,56524.0,32.85,32.85,32.82,32.83,56524.0
2021-09-29 15:40:00,32.83,32.83,32.8,32.8,54516.0,32.83,32.83,32.8,32.8,54516.0
2021-09-29 15:45:00,32.81,32.82,32.8,32.81,77260.0,32.81,32.82,32.8,32.81,77260.0
2021-09-29 15:50:00,32.82,32.84,32.81,32.83,222466.0,32.82,32.84,32.81,32.83,222466.0
2021-09-29 15:55:00,32.83,32.85,32.83,32.85,316590.0,32.83,32.85,32.83,32.85,316590.0
2021-09-30 09:30:00,33.1,33.17,33.1,33.16,160548.0,33.1,33.17,33.1,33.16,160548.0
2021-09-30 09:35:00,33.16,33.17,33.09,33.1,149667.0,33.16,33.17,33.09,33.1,149667.0
2021-09-30 09:40:00,33.1,33.12,33.08,33.09,65531.0,33.1,33.12,33.08,33.09,65531.0
2021-09-30 09:45:00,33.07,33.1,33.05,33.09,113248.0,33.07,33.1,33.05,33.09,113248.0
2021-09-30 09:50:00,33.1,33.16,33.1,33.15,124980.0,33.1,33.16,33.1,33.15,124980.0
2021-09-30 09:55:00,33.15,33.17,33.13,33.16,44649.0,33.15,33.17,33.13,33.16,44649.0
2021-09-30 10:00:00,33.15,33.21,33.15,33.2,452196.0,33.15,33.21,33.15,33.2,452196.0
2021-09-30 10:05:00,33.2,33.28,33.19,33.27,268041.0,33.2,33.28,33.19,33.27,268041.0
2021-09-30 10:10:00,33.28,33.29,33.24,33.26,163914.0,33.28,33.29,33.24,33.26,163914.0
2021-09-30 10:15:00,33.27,33.28,33.24,33.26,82315.0,33.27,33.28,33.24,33.26,82315.0
2021-09-30 10:20:00,33.27,33.3,33.25,33.29,70462.0,33.27,33.3,33.25,33.29,70462.0
2021-09-30 10:25:00,33.3,33.4,33.3,33.38,541360.0,33.3,33.4,33.3,33.38,541360.0
2021-09-30 10:30:00,33.38,33.4,33.36,33.38,208304.0,33.38,33.4,33.36,33.38,208304.0
2021-09-30 10:35:00,33.38,33.39,33.33,33.33,117517.0,33.38,33.39,33.33,33.33,117517.0
2021-09-30 10:40:00,33.34,33.4,33.33,33.4,63244.0,33.34,33.4,33.33,33.4,63244.0
2021-09-30 10:45:00,33.4,33.47,33.39,33.45,156567.0,33.4,33.47,33.39,33.45,156567.0
2021-09-30 10:50:00,33.45,33.47,33.42,33.45,281876.0,33.45,33.47,33.42,33.45,281876.0
2021-09-30 10:55:00,33.44,33.48,33.44,33.44,116350.0,33.44,33.48,33.44,33.44,116350.0
2021-09-30 11:00:00,33.44,33.47,33.43,33.47,142965.0,33.44,33.47,33.43,33.47,142965.0
2021-09-30 11:05:00,33.47,33.54,33.46,33.53,569744.0,33.47,33.54,33.46,33.53,569744.0
2021-09-30 11:10:00,33.53,33.53,33.49,33.51,447300.0,33.53,33.53,33.49,33.51,447300.0
2021-09-30 11:15:00,33.51,33.58,33.51,33.55,389854.0,33.51,33.58,33.51,33.55,389854.0
2021-09-30 11:20:00,33.56,33.56,33.53,33.54,439146.0,33.56,33.56,33.53,33.54,439146.0
2021-09-30 11:25:00,33.54,33.55,33.5,33.51,112555.0,33.54,33.55,33.5,33.51,112555.0
2021-09-30 11:30:00,33.52,33.55,33.49,33.51,385091.0,33.52,33.55,33.49,33.51,385091.0
2021-09-30 11:35:00,33.5,33.54,33.49,33.54,284209.0,33.5,33.54,33.49,33.54,284209.0
2021-09-30 11:40:00,33.54,33.54,33.49,33.5,116988.0,33.54,33.54,33.49,33.5,116988.0
2021-09-30 11:45:00,33.49,33.51,33.46,33.47,459281.0,33.49,33.51,33.46,33.47,459281.0
2021-09-30 11:50:00,33.47,33.47,33.44,33.44,120942.0,33.47,33.47,33.44,33.44,120942.0
2021-09-30 11:55:00,33.45,33.47,33.44,33.46,149342.0,33.45,33.47,33.44,33.46,149342.0
2021-09-30 12:00:00,33.45,33.48,33.45,33.48,10476.0,33.45,33.48,33.45,33.48,10476.0
2021-09-30 12:05:00,33.48,33.5,33.47,33.5,30025.0,33.48,33.5,33.47,33.5,30025.0
2021-09-30 12:10:00,33.49,33.5,33.45,33.46,127475.0,33.49,33.5,33.45,33.46,127475.0
2021-09-30 12:15:00,33.46,33.46,33.42,33.45,38340.0,33.46,33.46,33.42,33.45,38340.0
2021-09-30 12:20:00,33.45,33.48,33.44,33.47,28687.0,33.45,33.48,33.44,33.47,28687.0
2021-09-30 12:25:00,33.48,33.48,33.46,33.46,37864.0,33.48,33.48,33.46,33.46,37864.0
2021-09-30 12:30:00,33.46,33.49,33.46,33.49,30757.0,33.46,33.49,33.46,33.49,30757.0
2021-09-30 12:35:00,33.49,33.5,33.47,33.48,27643.0,33.49,33.5,33.47,33.48,27643.0
2021-09-30 12:40:00,33.48,33.49,33.47,33.49,23902.0,33.48,33.49,33.47,33.49,23902.0
2021-09-30 12:45:00,33.48,33.49,33.46,33.47,13571.0,33.48,33.49,33.46,33.47,13571.0
2021-09-30 12:50:00,33.47,33.47,33.43,33.45,32031.0,33.47,33.47,33.43,33.45,32031.0
2021-09-30 12:55:00,33.46,33.46,33.45,33.46,23250.0,33.46,33.46,33.45,33.46,23250.0
2021-09-30 13:00:00,33.45,33.47,33.45,33.46,26010.0,33.45,33.47,33.45,33.46,26010.0
2021-09-30 13:05:00,33.46,33.47,33.45,33.45,4529.0,33.46,33.47,33.45,33.45,4529.0
2021-09-30 13:10:00,33.45,33.46,33.43,33.44,33738.0,33.45,33.46,33.43,33.44,33738.0
2021-09-30 13:15:00,33.44,33.46,33.43,33.45,392742.0,33.44,33.46,33.43,33.45,392742.0
2021-09-30 13:20:00,33.45,33.45,33.44,33.44,613189.0,33.45,33.45,33.44,33.44,613189.0
2021-09-30 13:25:00,33.45,33.45,33.41,33.41,1233334.0,33.45,33.45,33.41,33.41,1233334.0
2021-09-30 13:30:00,33.41,33.42,33.39,33.39,1006601.0,33.41,33.42,33.39,33.39,1006601.0
2021-09-30 13:35:00,33.4,33.41,33.39,33.4,939290.0,33.4,33.41,33.39,33.4,939290.0
2021-09-30 13:40:00,33.4,33.41,33.39,33.4,638650.0,33.4,33.41,33.39,33.4,638650.0
2021-09-30 13:45:00,33.39,33.43,33.39,33.41,975233.0,33.39,33.43,33.39,33.41,975233.0
2021-09-30 13:50:00,33.41,33.42,33.4,33.4,1049616.0,33.41,33.42,33.4,33.4,1049616.0
2021-09-30 13:55:00,33.41,33.42,33.4,33.41,63518.0,33.41,33.42,33.4,33.41,63518.0
2021-09-30 14:00:00,33.42,33.42,33.4,33.41,52741.0,33.42,33.42,33.4,33.41,52741.0
2021-09-30 14:05:00,33.41,33.41,33.4,33.4,168999.0,33.41,33.41,33.4,33.4,168999.0
2021-09-30 14:10:00,33.4,33.42,33.39,33.41,194729.0,33.4,33.42,33.39,33.41,194729.0
2021-09-30 14:15:00,33.42,33.42,33.41,33.41,96694.0,33.42,33.42,33.41,33.41,96694.0
2021-09-30 14:20:00,33.42,33.42,33.41,33.41,86405.0,33.42,33.42,33.41,33.41,86405.0
2021-09-30 14:25:00,33.42,33.43,33.41,33.42,143727.0,33.42,33.43,33.41,33.42,143727.0
2021-09-30 14:30:00,33.43,33.43,33.41,33.42,30068.0,33.43,33.43,33.41,33.42,30068.0
2021-09-30 14:35:00,33.42,33.42,33.4,33.41,60381.0,33.42,33.42,33.4,33.41,60381.0
2021-09-30 14:40:00,33.41,33.43,33.4,33.42,49080.0,33.41,33.43,33.4,33.42,49080.0
2021-09-30 14:45:00,33.42,33.43,33.41,33.41,93801.0,33.42,33.43,33.41,33.41,93801.0
2021-09-30 14:50:00,33.42,33.43,33.41,33.42,55547.0,33.42,33.43,33.41,33.42,55547.0
2021-09-30 14:55:00,33.42,33.44,33.42,33.43,141822.0,33.42,33.44,33.42,33.43,141822.0
2021-09-30 15:00:00,33.44,33.46,33.43,33.46,209230.0,33.44,33.46,33.43,33.46,209230.0
2021-09-30 15:05:00,33.45,33.47,33.45,33.45,100208.0,33.45,33.47,33.45,33.45,100208.0
2021-09-30 15:10:00,33.45,33.46,33.44,33.44,17314.0,33.45,33.46,33.44,33.44,17314.0
2021-09-30 15:15:00,33.44,33.45,33.43,33.44,96979.0,33.44,33.45,33.43,33.44,96979.0
2021-09-30 15:20:00,33.44,33.44,33.43,33.44,40813.0,33.44,33.44,33.43,33.44,40813.0
2021-09-30 15:25:00,33.44,33.44,33.43,33.43,20639.0,33.44,33.44,33.43,33.43,20639.0
2021-09-30 15:30:00,33.44,33.44,33.43,33.44,15871.0,33.44,33.44,33.43,33.44,15871.0
2021-09-30 15:35:00,33.43,33.44,33.42,33.43,73992.0,33.43,33.44,33.42,33.43,73992.0
2021-09-30 15:40:00,33.43,33.43,33.41,33.42,175291.0,33.43,33.43,33.41,33.42,175291.0
2021-09-30 15:45:00,33.42,33.42,33.4,33.41,114676.0,33.42,33.42,33.4,33.41,114676.0
2021-09-30 15:50:00,33.41,33.42,33.4,33.41,79979.0,33.41,33.42,33.4,33.41,79979.0
2021-09-30 15:55:00,33.41,33.42,33.4,33.41,395566.0,33.41,33.42,33.4,33.41,395566.0
2021-10-01 09:30:00,33.44,33.46,33.4,33.46,123512.0,33.44,33.46,33.4,33.46,123512.0
2021-10-01 09:35:00,33.46,33.46,33.43,33.43,83915.0,33.46,33.46,33.43,33.43,83915.0
2021-10-01 09:40:00,33.44,33.48,33.43,33.46,88615.0,33.44,33.48,33.43,33.46,88615.0
2021-10-01 09:45:00,33.46,33.49,33.46,33.46,71601.0,33.46,33.49,33.46,33.46,71601.0
2021-10-01 09:50:00,33.47,33.49,33.4,33.41,377381.0,33.47,33.49,33.4,33.41,377381.0
2021-10-01 09:55:00,33.4,33.46,33.4,33.45,45447.0,33.4,33.46,33.4,33.45,45447.0
2021-10-01 10:00:00,33.44,33.45,33.36,33.42,1136045.0,33.44,33.45,33.36,33.42,1136045.0
2021-10-01 10:05:00,33.43,33.47,33.39,33.46,823329.0,33.43,33.47,33.39,33.46,823329.0
2021-10-01 10:10:00,33.46,33.49,33.44,33.46,50243.0,33.46,33.49,33.44,33.46,50243.0
2021-10-01 10:15:00,33.47,33.49,33.46,33.48,22124.0,33.47,33.49,33.46,33.48,22124.0
2021-10-01 10:20:00,33.48,33.51,33.45,33.45,138211.0,33.48,33.51,33.45,33.45,138211.0
2021-10-01 10:25:00,33.47,33.5,33.45,33.5,46847.0,33.47,33.5,33.45,33.5,46847.0
2021-10-01 10:30:00,33.5,33.58,33.48,33.57,601953.0,33.5,33.58,33.48,33.57,601953.0
2021-10-01 10:35:00,33.57,33.58,33.53,33.55,271450.0,33.57,33.58,33.53,33.55,271450.0
2021-10-01 10:40:00,33.55,33.55,33.48,33.48,209238.0,33.55,33.55,33.48,33.48,209238.0
2021-10-01 10:45:00,33.48,33.51,33.47,33.47,60767.0,33.48,33.51,33.47,33.47,60767.0
2021-10-01 10:50:00,33.48,33.5,33.46,33.46,27657.0,33.48,33.5,33.46,33.46,27657.0
2021-10-01 10:55:00,33.46,33.47,33.44,33.47,33938.0,33.46,33.47,33.44,33.47,33938.0
2021-10-01 11:00:00,33.46,33.47,33.45,33.46,19897.0,33.46,33.47,33.45,33.46,19897.0
2021-10-01 11:05:00,33.46,33.46,33.41,33.43,33749.0,33.46,33.46,33.41,33.43,33749.0
2021-10-01 11:10:00,33.44,33.46,33.41,33.42,59448.0,33.44,33.46,33.41,33.42,59448.0
2021-10-01 11:15:00,33.42,33.46,33.41,33.44,29788.0,33.42,33.46,33.41,33.44,29788.0
2021-10-01 11:20:00,33.44,33.46,33.42,33.45,35782.0,33.44,33.46,33.42,33.45,35782.0
2021-10-01 11:25:00,33.45,33.47,33.44,33.46,83688.0,33.45,33.47,33.44,33.46,83688.0
2021-10-01 11:30:00,33.45,33.49,33.45,33.49,62076.0,33.45,33.49,33.45,33.49,62076.0
2021-10-01 11:35:00,33.48,33.5,33.47,33.5,7894.0,33.48,33.5,33.47,33.5,7894.0
2021-10-01 11:40:00,33.5,33.52,33.49,33.51,5003.0,33.5,33.52,33.49,33.51,5003.0
2021-10-01 11:45:00,33.51,33.52,33.51,33.52,175356.0,33.51,33.52,33.51,33.52,175356.0
2021-10-01 11:50:00,33.52,33.55,33.52,33.54,232039.0,33.52,33.55,33.52,33.54,232039.0
2021-10-01 11:55:00,33.54,33.54,33.52,33.53,146924.0,33.54,33.54,33.52,33.53,146924.0
2021-10-01 12:00:00,33.53,33.55,33.53,33.54,15876.0,33.53,33.55,33.53,33.54,15876.0
2021-10-01 12:05:00,33.54,33.54,33.51,33.51,122321.0,33.54,33.54,33.51,33.51,122321.0
2021-10-01 12:10:00,33.52,33.54,33.51,33.53,12447.0,33.52,33.54,33.51,33.53,12447.0
2021-10-01 12:15:00,33.53,33.53,33.51,33.52,16900.0,33.53,33.53,33.51,33.52,16900.0
2021-10-01 12:20:00,33.52,33.53,33.51,33.53,10412.0,33.52,33.53,33.51,33.53,10412.0
2021-10-01 12:25:00,33.53,33.55,33.52,33.53,18472.0,33.53,33.55,33.52,33.53,18472.0
2021-10-01 12:30:00,33.53,33.55,33.53,33.53,22899.0,33.53,33.55,33.53,33.53,22899.0
2021-10-01 12:35:00,33.52,33.53,33.51,33.52,33771.0,33.52,33.53,33.51,33.52,33771.0
2021-10-01 12:40:00,33.52,33.53,33.51,33.52,22071.0,33.52,33.53,33.51,33.52,22071.0
2021-10-01 12:45:00,33.51,33.52,33.49,33.5,12906.0,33.51,33.52,33.49,33.5,12906.0
2021-10-01 12:50:00,33.5,33.5,33.49,33.49,34977.0,33.5,33.5,33.49,33.49,34977.0
2021-10-01 12:55:00,33.5,33.5,33.48,33.48,19360.0,33.5,33.5,33.48,33.48,19360.0
2021-10-01 13:00:00,33.48,33.49,33.47,33.49,8842.0,33.48,33.49,33.47,33.49,8842.0
2021-10-01 13:05:00,33.48,33.5,33.48,33.48,3983.0,33.48,33.5,33.48,33.48,3983.0
2021-10-01 13:10:00,33.48,33.49,33.46,33.46,14371.0,33.48,33.49,33.46,33.46,14371.0
2021-10-01 13:15:00,33.47,33.47,33.45,33.46,9800.0,33.47,33.47,33.45,33.46,9800.0
2021-10-01 13:20:00,33.46,33.47,33.45,33.45,209173.0,33.46,33.47,33.45,33.45,209173.0
2021-10-01 13:25:00,33.46,33.48,33.45,33.46,162556.0,33.46,33.48,33.45,33.46,162556.0
2021-10-01 13:30:00,33.46,33.49,33.46,33.48,48797.0,33.46,33.49,33.46,33.48,48797.0
2021-10-01 13:35:00,33.47,33.48,33.47,33.48,140238.0,33.47,33.48,33.47,33.48,140238.0
2021-10-01 13:40:00,33.48,33.48,33.47,33.47,9746.0,33.48,33.48,33.47,33.47,9746.0
2021-10-01 13:45:00,33.48,33.49,33.47,33.48,109017.0,33.48,33.49,33.47,33.48,109017.0
2021-10-01 13:50:00,33.48,33.49,33.47,33.48,67710.0,33.48,33.49,33.47,33.48,67710.0
2021-10-01 13:55:00,33.48,33.49,33.47,33.48,37127.0,33.48,33.49,33.47,33.48,37127.0
2021-10-01 14:00:00,33.48,33.49,33.47,33.48,170665.0,33.48,33.49,33.47,33.48,170665.0
2021-10-01 14:05:00,33.48,33.48,33.46,33.47,72324.0,33.48,33.48,33.46,33.47,72324.0
2021-10-01 14:10:00,33.47,33.48,33.46,33.47,68178.0,33.47,33.48,33.46,33.47,68178.0
2021-10-01 14:15:00,33.48,33.49,33.47,33.48,45373.0,33.48,33.49,33.47,33.48,45373.0
2021-10-01 14:20:00,33.47,33.48,33.46,33.47,97812.0,33.47,33.48,33.46,33.47,97812.0
2021-10-01 14:25:00,33.47,33.47,33.46,33.47,51909.0,33.47,33.47,33.46,33.47,51909.0
2021-10-01 14:30:00,33.47,33.48,33.47,33.47,169409.0,33.47,33.48,33.47,33.47,169409.0
2021-10-01 14:35:00,33.47,33.48,33.47,33.47,127147.0,33.47,33.48,33.47,33.47,127147.0
2021-10-01 14:40:00,33.48,33.48,33.47,33.48,39432.0,33.48,33.48,33.47,33.48,39432.0
2021-10-01 14:45:00,33.48,33.48,33.47,33.47,13749.0,33.48,33.48,33.47,33.47,13749.0
2021-10-01 14:50:00,33.47,33.48,33.46,33.47,177615.0,33.47,33.48,33.46,33.47,177615.0
2021-10-01 14:55:00,33.47,33.48,33.46,33.48,225293.0,33.47,33.48,33.46,33.48,225293.0
2021-10-01 15:00:00,33.48,33.48,33.45,33.46,39015.0,33.48,33.48,33.45,33.46,39015.0
2021-10-01 15:05:00,33.45,33.46,33.44,33.45,64925.0,33.45,33.46,33.44,33.45,64925.0
2021-10-01 15:10:00,33.45,33.45,33.44,33.45,42580.0,33.45,33.45,33.44,33.45,42580.0
2021-10-01 15:15:00,33.45,33.45,33.44,33.45,31229.0,33.45,33.45,33.44,33.45,31229.0
2021-10-01 15:20:00,33.45,33.45,33.44,33.45,42103.0,33.45,33.45,33.44,33.45,42103.0
2021-10-01 15:25:00,33.45,33.46,33.44,33.45,132263.0,33.45,33.46,33.44,33.45,132263.0
2021-10-01 15:30:00,33.45,33.46,33.44,33.45,34108.0,33.45,33.46,33.44,33.45,34108.0
2021-10-01 15:35:00,33.45,33.47,33.45,33.46,31731.0,33.45,33.47,33.45,33.46,31731.0
2021-10-01 15:40:00,33.46,33.47,33.45,33.45,113200.0,33.46,33.47,33.45,33.45,113200.0
2021-10-01 15:45:00,33.46,33.47,33.45,33.47,46135.0,33.46,33.47,33.45,33.47,46135.0
2021-10-01 15:50:00,33.47,33.48,33.46,33.48,57965.0,33.47,33.48,33.46,33.48,57965.0
2021-10-01 15:55:00,33.48,33.5,33.47,33.5,111978.0,33.48,33.5,33.47,33.5,111978.0
2021-10-04 09:30:00,33.32,33.34,33.27,33.28,256984.0,33.32,33.34,33.27,33.28,256984.0
2021-10-04 09:35:00,33.28,33.33,33.27,33.33,142449.0,33.28,33.33,33.27,33.33,142449.0
2021-10-04 09:40:00,33.33,33.34,33.31,33.34,173189.0,33.33,33.34,33.31,33.34,173189.0
2021-10-04 09:45:00,33.34,33.36,33.3,33.31,122848.0,33.34,33.36,33.3,33.31,122848.0
2021-10-04 09:50:00,33.3,33.31,33.28,33.29,208099.0,33.3,33.31,33.28,33.29,208099.0
2021-10-04 09:55:00,33.3,33.36,33.3,33.35,88800.0,33.3,33.36,33.3,33.35,88800.0
2021-10-04 10:00:00,33.35,33.4,33.35,33.4,129558.0,33.35,33.4,33.35,33.4,129558.0
2021-10-04 10:05:00,33.41,33.44,33.41,33.43,161504.0,33.41,33.44,33.41,33.43,161504.0
2021-10-04 10:10:00,33.44,33.46,33.43,33.43,109393.0,33.44,33.46,33.43,33.43,109393.0
2021-10-04 10:15:00,33.43,33.43,33.38,33.42,71778.0,33.43,33.43,33.38,33.42,71778.0
2021-10-04 10:20:00,33.43,33.53,33.42,33.52,639949.0,33.43,33.53,33.42,33.52,639949.0
2021-10-04 10:25:00,33.52,33.54,33.51,33.51,147805.0,33.52,33.54,33.51,33.51,147805.0
2021-10-04 10:30:00,33.51,33.53,33.47,33.52,83805.0,33.51,33.53,33.47,33.52,83805.0
2021-10-04 10:35:00,33.52,33.64,33.52,33.62,1097172.0,33.52,33.64,33.52,33.62,1097172.0
2021-10-04 10:40:00,33.61,33.64,33.6,33.63,228106.0,33.61,33.64,33.6,33.63,228106.0
2021-10-04 10:45:00,33.63,33.68,33.63,33.68,81260.0,33.63,33.68,33.63,33.68,81260.0
2021-10-04 10:50:00,33.68,33.7,33.67,33.68,96494.0,33.68,33.7,33.67,33.68,96494.0
2021-10-04 10:55:00,33.69,33.69,33.62,33.62,147977.0,33.69,33.69,33.62,33.62,147977.0
2021-10-04 11:00:00,33.62,33.65,33.6,33.63,84479.0,33.62,33.65,33.6,33.63,84479.0
2021-10-04 11:05:00,33.62,33.64,33.61,33.61,238186.0,33.62,33.64,33.61,33.61,238186.0
2021-10-04 11:10:00,33.61,33.61,33.55,33.58,92915.0,33.61,33.61,33.55,33.58,92915.0
2021-10-04 11:15:00,33.57,33.59,33.56,33.57,60878.0,33.57,33.59,33.56,33.57,60878.0
2021-10-04 11:20:00,33.56,33.58,33.54,33.57,191771.0,33.56,33.58,33.54,33.57,191771.0
2021-10-04 11:25:00,33.56,33.58,33.55,33.57,54512.0,33.56,33.58,33.55,33.57,54512.0
2021-10-04 11:30:00,33.57,33.59,33.57,33.58,25595.0,33.57,33.59,33.57,33.58,25595.0
2021-10-04 11:35:00,33.58,33.58,33.56,33.56,59197.0,33.58,33.58,33.56,33.56,59197.0
2021-10-04 11:40:00,33.56,33.6,33.56,33.59,116142.0,33.56,33.6,33.56,33.59,116142.0
2021-10-04 11:45:00,33.59,33.62,33.58,33.61,85988.0,33.59,33.62,33.58,33.61,85988.0
2021-10-04 11:50:00,33.62,33.62,33.6,33.61,23540.0,33.62,33.62,33.6,33.61,23540.0
2021-10-04 11:55:00,33.61,33.62,33.6,33.6,129210.0,33.61,33.62,33.6,33.6,129210.0
2021-10-04 12:00:00,33.6,33.64,33.59,33.64,24690.0,33.6,33.64,33.59,33.64,24690.0
2021-10-04 12:05:00,33.64,33.65,33.63,33.65,111358.0,33.64,33.65,33.63,33.65,111358.0
2021-10-04 12:10:00,33.65,33.67,33.64,33.67,76254.0,33.65,33.67,33.64,33.67,76254.0
2021-10-04 12:15:00,33.66,33.67,33.63,33.65,28584.0,33.66,33.67,33.63,33.65,28584.0
2021-10-04 12:20:00,33.64,33.65,33.61,33.62,73158.0,33.64,33.65,33.61,33.62,73158.0
2021-10-04 12:25:00,33.62,33.66,33.61,33.66,23597.0,33.62,33.66,33.61,33.66,23597.0
2021-10-04 12:30:00,33.65,33.67,33.64,33.66,21319.0,33.65,33.67,33.64,33.66,21319.0
2021-10-04 12:35:00,33.66,33.67,33.65,33.66,11087.0,33.66,33.67,33.65,33.66,11087.0
2021-10-04 12:40:00,33.67,33.68,33.66,33.68,10621.0,33.67,33.68,33.66,33.68,10621.0
2021-10-04 12:45:00,33.67,33.69,33.66,33.67,66170.0,33.67,33.69,33.66,33.67,66170.0
2021-10-04 12:50:00,33.67,33.68,33.65,33.66,75724.0,33.67,33.68,33.65,33.66,75724.0
2021-10-04 12:55:00,33.65,33.66,33.65,33.66,9791.0,33.65,33.66,33.65,33.66,9791.0
2021-10-04 13:00:00,33.66,33.66,33.64,33.66,38409.0,33.66,33.66,33.64,33.66,38409.0
2021-10-04 13:05:00,33.65,33.65,33.62,33.64,46671.0,33.65,33.65,33.62,33.64,46671.0
2021-10-04 13:10:00,33.63,33.64,33.62,33.63,9543.0,33.63,33.64,33.62,33.63,9543.0
2021-10-04 13:15:00,33.63,33.63,33.61,33.62,20906.0,33.63,33.63,33.61,33.62,20906.0
2021-10-04 13:20:00,33.63,33.64,33.62,33.64,36121.0,33.63,33.64,33.62,33.64,36121.0
2021-10-04 13:25:00,33.64,33.64,33.62,33.62,105979.0,33.64,33.64,33.62,33.62,105979.0
2021-10-04 13:30:00,33.62,33.62,33.59,33.6,355161.0,33.62,33.62,33.59,33.6,355161.0
2021-10-04 13:35:00,33.6,33.6,33.58,33.59,75233.0,33.6,33.6,33.58,33.59,75233.0
2021-10-04 13:40:00,33.59,33.6,33.58,33.6,145816.0,33.59,33.6,33.58,33.6,145816.0
2021-10-04 13:45:00,33.6,33.6,33.58,33.59,152830.0,33.6,33.6,33.58,33.59,152830.0
2021-10-04 13:50:00,33.58,33.59,33.56,33.57,204825.0,33.58,33.59,33.56,33.57,204825.0
2021-10-04 13:55:00,33.56,33.58,33.56,33.58,82144.0,33.56,33.58,33.56,33.58,82144.0
2021-10-04 14:00:00,33.57,33.58,33.56,33.57,122211.0,33.57,33.58,33.56,33.57,122211.0
2021-10-04 14:05:00,33.57,33.59,33.56,33.57,18313.0,33.57,33.59,33.56,33.57,18313.0
2021-10-04 14:10:00,33.58,33.58,33.56,33.57,125623.0,33.58,33.58,33.56,33.57,125623.0
2021-10-04 14:15:00,33.56,33.57,33.56,33.57,76056.0,33.56,33.57,33.56,33.57,76056.0
2021-10-04 14:20:00,33.57,33.59,33.57,33.59,100127.0,33.57,33.59,33.57,33.59,100127.0
2021-10-04 14:25:00,33.59,33.6,33.58,33.59,88948.0,33.59,33.6,33.58,33.59,88948.0
2021-10-04 14:30:00,33.59,33.6,33.58,33.59,66513.0,33.59,33.6,33.58,33.59,66513.0
2021-10-04 14:35:00,33.59,33.61,33.58,33.61,151707.0,33.59,33.61,33.58,33.61,151707.0
2021-10-04 14:40:00,33.62,33.62,33.6,33.62,273119.0,33.62,33.62,33.6,33.62,273119.0
2021-10-04 14:45:00,33.62,33.62,33.6,33.62,552288.0,33.62,33.62,33.6,33.62,552288.0
2021-10-04 14:50:00,33.61,33.62,33.6,33.61,228312.0,33.61,33.62,33.6,33.61,228312.0
2021-10-04 14:55:00,33.62,33.63,33.6,33.63,334083.0,33.62,33.63,33.6,33.63,334083.0
2021-10-04 15:00:00,33.62,33.62,33.59,33.59,22609.0,33.62,33.62,33.59,33.59,22609.0
2021-10-04 15:05:00,33.6,33.6,33.57,33.57,60558.0,33.6,33.6,33.57,33.57,60558.0
2021-10-04 15:10:00,33.57,33.57,33.56,33.57,83512.0,33.57,33.57,33.56,33.57,83512.0
2021-10-04 15:15:00,33.56,33.58,33.56,33.57,38748.0,33.56,33.58,33.56,33.57,38748.0
2021-10-04 15:20:00,33.57,33.59,33.56,33.59,59379.0,33.57,33.59,33.56,33.59,59379.0
2021-10-04 15:25:00,33.59,33.6,33.58,33.59,78390.0,33.59,33.6,33.58,33.59,78390.0
2021-10-04 15:30:00,33.59,33.61,33.58,33.61,161169.0,33.59,33.61,33.58,33.61,161169.0
2021-10-04 15:35:00,33.61,33.63,33.6,33.62,210398.0,33.61,33.63,33.6,33.62,210398.0
2021-10-04 15:40:00,33.63,33.63,33.62,33.63,8067.0,33.63,33.63,33.62,33.63,8067.0
2021-10-04 15:45:00,33.62,33.64,33.62,33.63,80620.0,33.62,33.64,33.62,33.63,80620.0
2021-10-04 15:50:00,33.64,33.65,33.63,33.65,94622.0,33.64,33.65,33.63,33.65,94622.0
2021-10-04 15:55:00,33.65,33.67,33.63,33.67,133769.0,33.65,33.67,33.63,33.67,133769.0
2021-10-05 09:30:00,33.36,33.41,33.35,33.39,230748.0,33.36,33.41,33.35,33.39,230748.0
2021-10-05 09:35:00,33.39,33.42,33.37,33.41,113182.0,33.39,33.42,33.37,33.41,113182.0
2021-10-05 09:40:00,33.4,33.42,33.39,33.4,71623.0,33.4,33.42,33.39,33.4,71623.0
2021-10-05 09:45:00,33.4,33.4,33.35,33.38,102921.0,33.4,33.4,33.35,33.38,102921.0
2021-10-05 09:50:00,33.38,33.39,33.32,33.32,219053.0,33.38,33.39,33.32,33.32,219053.0
2021-10-05 09:55:00,33.32,33.38,33.32,33.36,52492.0,33.32,33.38,33.32,33.36,52492.0
2021-10-05 10:00:00,33.35,33.38,33.31,33.31,461749.0,33.35,33.38,33.31,33.31,461749.0
2021-10-05 10:05:00,33.31,33.32,33.28,33.32,346694.0,33.31,33.32,33.28,33.32,346694.0
2021-10-05 10:10:00,33.32,33.33,33.29,33.3,145051.0,33.32,33.33,33.29,33.3,145051.0
2021-10-05 10:15:00,33.3,33.33,33.28,33.33,53390.0,33.3,33.33,33.28,33.33,53390.0
2021-10-05 10:20:00,33.33,33.36,33.32,33.36,119709.0,33.33,33.36,33.32,33.36,119709.0
2021-10-05 10:25:00,33.36,33.38,33.34,33.36,89241.0,33.36,33.38,33.34,33.36,89241.0
2021-10-05 10:30:00,33.37,33.37,33.35,33.36,123059.0,33.37,33.37,33.35,33.36,123059.0
2021-10-05 10:35:00,33.36,33.36,33.32,33.34,93194.0,33.36,33.36,33.32,33.34,93194.0
2021-10-05 10:40:00,33.33,33.37,33.32,33.33,46703.0,33.33,33.37,33.32,33.33,46703.0
2021-10-05 10:45:00,33.33,33.34,33.3,33.32,67233.0,33.33,33.34,33.3,33.32,67233.0
2021-10-05 10:50:00,33.31,33.34,33.3,33.32,136692.0,33.31,33.34,33.3,33.32,136692.0
2021-10-05 10:55:00,33.34,33.35,33.33,33.34,85013.0,33.34,33.35,33.33,33.34,85013.0
2021-10-05 11:00:00,33.35,33.36,33.33,33.36,224348.0,33.35,33.36,33.33,33.36,224348.0
2021-10-05 11:05:00,33.37,33.4,33.37,33.39,131347.0,33.37,33.4,33.37,33.39,131347.0
2021-10-05 11:10:00,33.39,33.4,33.38,33.39,111900.0,33.39,33.4,33.38,33.39,111900.0
2021-10-05 11:15:00,33.39,33.4,33.38,33.39,190995.0,33.39,33.4,33.38,33.39,190995.0
2021-10-05 11:20:00,33.39,33.42,33.39,33.42,85611.0,33.39,33.42,33.39,33.42,85611.0
2021-10-05 11:25:00,33.42,33.46,33.41,33.44,373690.0,33.42,33.46,33.41,33.44,373690.0
2021-10-05 11:30:00,33.44,33.49,33.44,33.48,268993.0,33.44,33.49,33.44,33.48,268993.0
2021-10-05 11:35:00,33.48,33.51,33.48,33.5,165601.0,33.48,33.51,33.48,33.5,165601.0
2021-10-05 11:40:00,33.51,33.52,33.49,33.49,54503.0,33.51,33.52,33.49,33.49,54503.0
2021-10-05 11:45:00,33.49,33.5,33.47,33.49,142513.0,33.49,33.5,33.47,33.49,142513.0
2021-10-05 11:50:00,33.49,33.51,33.48,33.51,62757.0,33.49,33.51,33.48,33.51,62757.0
2021-10-05 11:55:00,33.5,33.51,33.5,33.51,75610.0,33.5,33.51,33.5,33.51,75610.0
2021-10-05 12:00:00,33.51,33.52,33.5,33.51,52374.0,33.51,33.52,33.5,33.51,52374.0
2021-10-05 12:05:00,33.52,33.52,33.47,33.47,115330.0,33.52,33.52,33.47,33.47,115330.0
2021-10-05 12:10:00,33.47,33.48,33.45,33.47,103632.0,33.47,33.48,33.45,33.47,103632.0
2021-10-05 12:15:00,33.46,33.47,33.45,33.47,95898.0,33.46,33.47,33.45,33.47,95898.0
2021-10-05 12:20:00,33.47,33.47,33.46,33.47,12704.0,33.47,33.47,33.46,33.47,12704.0
2021-10-05 12:25:00,33.46,33.48,33.46,33.48,21497.0,33.46,33.48,33.46,33.48,21497.0
2021-10-05 12:30:00,33.48,33.48,33.47,33.48,56642.0,33.48,33.48,33.47,33.48,56642.0
2021-10-05 12:35:00,33.48,33.5,33.48,33.48,24691.0,33.48,33.5,33.48,33.48,24691.0
2021-10-05 12:40:00,33.49,33.5,33.48,33.49,123160.0,33.49,33.5,33.48,33.49,123160.0
2021-10-05 12:45:00,33.48,33.49,33.48,33.48,43850.0,33.48,33.49,33.48,33.48,43850.0
2021-10-05 12:50:00,33.48,33.49,33.47,33.48,93232.0,33.48,33.49,33.47,33.48,93232.0
2021-10-05 12:55:00,33.49,33.5,33.48,33.49,6163.0,33.49,33.5,33.48,33.49,6163.0
2021-10-05 13:00:00,33.49,33.5,33.47,33.48,61364.0,33.49,33.5,33.47,33.48,61364.0
2021-10-05 13:05:00,33.48,33.5,33.47,33.49,138232.0,33.48,33.5,33.47,33.49,138232.0
2021-10-05 13:10:00,33.49,33.5,33.49,33.5,49111.0,33.49,33.5,33.49,33.5,49111.0
2021-10-05 13:15:00,33.5,33.5,33.48,33.48,108482.0,33.5,33.5,33.48,33.48,108482.0
2021-10-05 13:20:00,33.49,33.5,33.48,33.5,37524.0,33.49,33.5,33.48,33.5,37524.0
2021-10-05 13:25:00,33.49,33.51,33.49,33.51,141650.0,33.49,33.51,33.49,33.51,141650.0
2021-10-05 13:30:00,33.5,33.51,33.49,33.5,76439.0,33.5,33.51,33.49,33.5,76439.0
2021-10-05 13:35:00,33.5,33.52,33.5,33.51,53718.0,33.5,33.52,33.5,33.51,53718.0
2021-10-05 13:40:00,33.51,33.54,33.51,33.52,39434.0,33.51,33.54,33.51,33.52,39434.0
2021-10-05 13:45:00,33.53,33.55,33.53,33.54,46214.0,33.53,33.55,33.53,33.54,46214.0
2021-10-05 13:50:00,33.54,33.55,33.52,33.53,114619.0,33.54,33.55,33.52,33.53,114619.0
2021-10-05 13:55:00,33.53,33.54,33.52,33.53,248616.0,33.53,33.54,33.52,33.53,248616.0
2021-10-05 14:00:00,33.53,33.54,33.52,33.53,89102.0,33.53,33.54,33.52,33.53,89102.0
2021-10-05 14:05:00,33.53,33.54,33.53,33.54,46910.0,33.53,33.54,33.53,33.54,46910.0
2021-10-05 14:10:00,33.54,33.54,33.53,33.53,7026.0,33.54,33.54,33.53,33.53,7026.0
2021-10-05 14:15:00,33.53,33.55,33.52,33.54,116852.0,33.53,33.55,33.52,33.54,116852.0
2021-10-05 14:20:00,33.54,33.55,33.54,33.55,72760.0,33.54,33.55,33.54,33.55,72760.0
2021-10-05 14:25:00,33.55,33.55,33.53,33.53,7981.0,33.55,33.55,33.53,33.53,7981.0
2021-10-05 14:30:00,33.54,33.54,33.52,33.53,42911.0,33.54,33.54,33.52,33.53,42911.0
2021-10-05 14:35:00,33.53,33.53,33.51,33.52,137027.0,33.53,33.53,33.51,33.52,137027.0
2021-10-05 14:40:00,33.52,33.54,33.52,33.54,17497.0,33.52,33.54,33.52,33.54,17497.0
2021-10-05 14:45:00,33.54,33.55,33.53,33.55,86347.0,33.54,33.55,33.53,33.55,86347.0
2021-10-05 14:50:00,33.54,33.55,33.53,33.54,179145.0,33.54,33.55,33.53,33.54,179145.0
2021-10-05 14:55:00,33.54,33.55,33.53,33.53,82959.0,33.54,33.55,33.53,33.53,82959.0
2021-10-05 15:00:00,33.53,33.53,33.51,33.51,24601.0,33.53,33.53,33.51,33.51,24601.0
2021-10-05 15:05:00,33.52,33.52,33.51,33.52,25139.0,33.52,33.52,33.51,33.52,25139.0
2021-10-05 15:10:00,33.52,33.52,33.51,33.52,175552.0,33.52,33.52,33.51,33.52,175552.0
2021-10-05 15:15:00,33.51,33.52,33.51,33.51,134639.0,33.51,33.52,33.51,33.51,134639.0
2021-10-05 15:20:00,33.51,33.51,33.5,33.51,10229.0,33.51,33.51,33.5,33.51,10229.0
2021-10-05 15:25:00,33.51,33.51,33.5,33.5,14889.0,33.51,33.51,33.5,33.5,14889.0
2021-10-05 15:30:00,33.5,33.51,33.5,33.5,11648.0,33.5,33.51,33.5,33.5,11648.0
2021-10-05 15:35:00,33.5,33.51,33.5,33.5,25913.0,33.5,33.51,33.5,33.5,25913.0
2021-10-05 15:40:00,33.51,33.51,33.49,33.5,73223.0,33.51,33.51,33.49,33.5,73223.0
2021-10-05 15:45:00,33.5,33.5,33.49,33.5,12131.0,33.5,33.5,33.49,33.5,12131.0
2021-10-05 15:50:00,33.49,33.5,33.48,33.48,19382.0,33.49,33.5,33.48,33.48,19382.0
2021-10-05 15:55:00,33.48,33.5,33.48,33.49,102715.0,33.48,33.5,33.48,33.49,102715.0
2021-10-06 09:30:00,33.42,33.47,33.42,33.45,254255.0,33.42,33.47,33.42,33.45,254255.0
2021-10-06 09:35:00,33.44,33.48,33.44,33.48,53330.0,33.44,33.48,33.44,33.48,53330.0
2021-10-06 09:40:00,33.47,33.47,33.42,33.44,169772.0,33.47,33.47,33.42,33.44,169772.0
2021-10-06 09:45:00,33.44,33.49,33.44,33.48,64066.0,33.44,33.49,33.44,33.48,64066.0
2021-10-06 09:50:00,33.49,33.49,33.45,33.48,72444.0,33.49,33.49,33.45,33.48,72444.0
2021-10-06 09:55:00,33.48,33.49,33.46,33.47,134517.0,33.48,33.49,33.46,33.47,134517.0
2021-10-06 10:00:00,33.47,33.5,33.47,33.48,203760.0,33.47,33.5,33.47,33.48,203760.0
2021-10-06 10:05:00,33.48,33.48,33.45,33.45,95281.0,33.48,33.48,33.45,33.45,95281.0
2021-10-06 10:10:00,33.45,33.47,33.44,33.45,118158.0,33.45,33.47,33.44,33.45,118158.0
2021-10-06 10:15:00,33.46,33.49,33.45,33.47,153981.0,33.46,33.49,33.45,33.47,153981.0
2021-10-06 10:20:00,33.47,33.49,33.45,33.46,78780.0,33.47,33.49,33.45,33.46,78780.0
2021-10-06 10:25:00,33.45,33.49,33.44,33.49,141868.0,33.45,33.49,33.44,33.49,141868.0
2021-10-06 10:30:00,33.49,33.5,33.47,33.5,165082.0,33.49,33.5,33.47,33.5,165082.0
2021-10-06 10:35:00,33.5,33.52,33.49,33.49,153975.0,33.5,33.52,33.49,33.49,153975.0
2021-10-06 10:40:00,33.49,33.51,33.48,33.5,44795.0,33.49,33.51,33.48,33.5,44795.0
2021-10-06 10:45:00,33.5,33.54,33.5,33.52,107029.0,33.5,33.54,33.5,33.52,107029.0
2021-10-06 10:50:00,33.53,33.58,33.53,33.54,530778.0,33.53,33.58,33.53,33.54,530778.0
2021-10-06 10:55:00,33.54,33.55,33.49,33.5,99039.0,33.54,33.55,33.49,33.5,99039.0
2021-10-06 11:00:00,33.5,33.51,33.47,33.47,100492.0,33.5,33.51,33.47,33.47,100492.0
2021-10-06 11:05:00,33.47,33.48,33.42,33.43,76102.0,33.47,33.48,33.42,33.43,76102.0
2021-10-06 11:10:00,33.42,33.45,33.41,33.43,487966.0,33.42,33.45,33.41,33.43,487966.0
2021-10-06 11:15:00,33.43,33.45,33.41,33.42,98074.0,33.43,33.45,33.41,33.42,98074.0
2021-10-06 11:20:00,33.43,33.44,33.42,33.44,9543.0,33.43,33.44,33.42,33.44,9543.0
2021-10-06 11:25:00,33.43,33.46,33.43,33.46,231720.0,33.43,33.46,33.43,33.46,231720.0
2021-10-06 11:30:00,33.46,33.48,33.46,33.47,66782.0,33.46,33.48,33.46,33.47,66782.0
2021-10-06 11:35:00,33.47,33.49,33.47,33.49,35821.0,33.47,33.49,33.47,33.49,35821.0
2021-10-06 11:40:00,33.49,33.53,33.49,33.52,186758.0,33.49,33.53,33.49,33.52,186758.0
2021-10-06 11:45:00,33.52,33.54,33.52,33.53,33560.0,33.52,33.54,33.52,33.53,33560.0
2021-10-06 11:50:00,33.52,33.53,33.51,33.51,50429.0,33.52,33.53,33.51,33.51,50429.0
2021-10-06 11:55:00,33.52,33.54,33.51,33.54,70699.0,33.52,33.54,33.51,33.54,70699.0
2021-10-06 12:00:00,33.53,33.54,33.51,33.52,55099.0,33.53,33.54,33.51,33.52,55099.0
2021-10-06 12:05:00,33.52,33.54,33.5,33.53,37243.0,33.52,33.54,33.5,33.53,37243.0
2021-10-06 12:10:00,33.54,33.54,33.52,33.53,39455.0,33.54,33.54,33.52,33.53,39455.0
2021-10-06 12:15:00,33.53,33.54,33.51,33.52,14610.0,33.53,33.54,33.51,33.52,14610.0
2021-10-06 12:20:00,33.52,33.53,33.51,33.53,13886.0,33.52,33.53,33.51,33.53,13886.0
2021-10-06 12:25:00,33.53,33.54,33.52,33.54,83511.0,33.53,33.54,33.52,33.54,83511.0
2021-10-06 12:30:00,33.54,33.54,33.53,33.54,27445.0,33.54,33.54,33.53,33.54,27445.0
2021-10-06 12:35:00,33.54,33.55,33.52,33.53,62807.0,33.54,33.55,33.52,33.53,62807.0
2021-10-06 12:40:00,33.54,33.55,33.53,33.54,14610.0,33.54,33.55,33.53,33.54,14610.0
2021-10-06 12:45:00,33.54,33.55,33.54,33.54,38395.0,33.54,33.55,33.54,33.54,38395.0
2021-10-06 12:50:00,33.53,33.54,33.52,33.52,49393.0,33.53,33.54,33.52,33.52,49393.0
2021-10-06 12:55:00,33.52,33.54,33.52,33.54,50815.0,33.52,33.54,33.52,33.54,50815.0
2021-10-06 13:00:00,33.54,33.56,33.53,33.56,189030.0,33.54,33.56,33.53,33.56,189030.0
2021-10-06 13:05:00,33.56,33.57,33.54,33.55,32058.0,33.56,33.57,33.54,33.55,32058.0
2021-10-06 13:10:00,33.55,33.55,33.53,33.54,57590.0,33.55,33.55,33.53,33.54,57590.0
2021-10-06 13:15:00,33.54,33.55,33.53,33.55,61428.0,33.54,33.55,33.53,33.55,61428.0
2021-10-06 13:20:00,33.55,33.55,33.52,33.52,291633.0,33.55,33.55,33.52,33.52,291633.0
2021-10-06 13:25:00,33.53,33.53,33.51,33.51,213541.0,33.53,33.53,33.51,33.51,213541.0
2021-10-06 13:30:00,33.51,33.52,33.5,33.52,212246.0,33.51,33.52,33.5,33.52,212246.0
2021-10-06 13:35:00,33.52,33.52,33.5,33.51,66239.0,33.52,33.52,33.5,33.51,66239.0
2021-10-06 13:40:00,33.52,33.52,33.51,33.52,42175.0,33.52,33.52,33.51,33.52,42175.0
2021-10-06 13:45:00,33.51,33.54,33.51,33.53,83700.0,33.51,33.54,33.51,33.53,83700.0
2021-10-06 13:50:00,33.53,33.54,33.52,33.52,87801.0,33.53,33.54,33.52,33.52,87801.0
2021-10-06 13:55:00,33.52,33.54,33.52,33.53,327360.0,33.52,33.54,33.52,33.53,327360.0
2021-10-06 14:00:00,33.53,33.55,33.52,33.54,42720.0,33.53,33.55,33.52,33.54,42720.0
2021-10-06 14:05:00,33.54,33.56,33.54,33.56,215467.0,33.54,33.56,33.54,33.56,215467.0
2021-10-06 14:10:00,33.55,33.56,33.54,33.55,461676.0,33.55,33.56,33.54,33.55,461676.0
2021-10-06 14:15:00,33.55,33.56,33.54,33.55,33487.0,33.55,33.56,33.54,33.55,33487.0
2021-10-06 14:20:00,33.54,33.56,33.54,33.55,138086.0,33.54,33.56,33.54,33.55,138086.0
2021-10-06 14:25:00,33.56,33.56,33.53,33.54,64210.0,33.56,33.56,33.53,33.54,64210.0
2021-10-06 14:30:00,33.54,33.55,33.53,33.54,52990.0,33.54,33.55,33.53,33.54,52990.0
2021-10-06 14:35:00,33.54,33.54,33.53,33.54,174209.0,33.54,33.54,33.53,33.54,174209.0
2021-10-06 14:40:00,33.54,33.54,33.53,33.54,64426.0,33.54,33.54,33.53,33.54,64426.0
2021-10-06 14:45:00,33.54,33.56,33.54,33.55,139783.0,33.54,33.56,33.54,33.55,139783.0
2021-10-06 14:50:00,33.56,33.58,33.55,33.58,220201.0,33.56,33.58,33.55,33.58,220201.0
2021-10-06 14:55:00,33.58,33.58,33.55,33.56,126828.0,33.58,33.58,33.55,33.56,126828.0
2021-10-06 15:00:00,33.56,33.59,33.56,33.58,116391.0,33.56,33.59,33.56,33.58,116391.0
2021-10-06 15:05:00,33.58,33.59,33.57,33.58,70587.0,33.58,33.59,33.57,33.58,70587.0
2021-10-06 15:10:00,33.58,33.59,33.57,33.58,151084.0,33.58,33.59,33.57,33.58,151084.0
2021-10-06 15:15:00,33.58,33.59,33.57,33.58,79550.0,33.58,33.59,33.57,33.58,79550.0
2021-10-06 15:20:00,33.57,33.58,33.57,33.58,5302.0,33.57,33.58,33.57,33.58,5302.0
2021-10-06 15:25:00,33.57,33.58,33.57,33.58,30068.0,33.57,33.58,33.57,33.58,30068.0
2021-10-06 15:30:00,33.57,33.59,33.57,33.59,16180.0,33.57,33.59,33.57,33.59,16180.0
2021-10-06 15:35:00,33.59,33.59,33.57,33.58,78906.0,33.59,33.59,33.57,33.58,78906.0
2021-10-06 15:40:00,33.57,33.58,33.56,33.57,128774.0,33.57,33.58,33.56,33.57,128774.0
2021-10-06 15:45:00,33.57,33.58,33.56,33.57,165198.0,33.57,33.58,33.56,33.57,165198.0
2021-10-06 15:50:00,33.58,33.59,33.57,33.58,167937.0,33.58,33.59,33.57,33.58,167937.0
2021-10-06 15:55:00,33.58,33.59,33.57,33.58,91864.0,33.58,33.59,33.57,33.58,91864.0
2021-10-07 09:30:00,33.38,33.42,33.37,33.41,490025.0,33.38,33.42,33.37,33.41,490025.0
2021-10-07 09:35:00,33.41,33.43,33.39,33.4,143912.0,33.41,33.43,33.39,33.4,143912.0
2021-10-07 09:40:00,33.4,33.45,33.39,33.44,129026.0,33.4,33.45,33.39,33.44,129026.0
2021-10-07 09:45:00,33.43,33.46,33.42,33.42,79787.0,33.43,33.46,33.42,33.42,79787.0
2021-10-07 09:50:00,33.42,33.43,33.4,33.43,47805.0,33.42,33.43,33.4,33.43,47805.0
2021-10-07 09:55:00,33.43,33.49,33.43,33.48,69438.0,33.43,33.49,33.43,33.48,69438.0
2021-10-07 10:00:00,33.48,33.53,33.48,33.52,195682.0,33.48,33.53,33.48,33.52,195682.0
2021-10-07 10:05:00,33.52,33.54,33.52,33.54,65133.0,33.52,33.54,33.52,33.54,65133.0
2021-10-07 10:10:00,33.55,33.56,33.53,33.53,55191.0,33.55,33.56,33.53,33.53,55191.0
2021-10-07 10:15:00,33.54,33.54,33.49,33.49,53265.0,33.54,33.54,33.49,33.49,53265.0
2021-10-07 10:20:00,33.48,33.52,33.48,33.5,77106.0,33.48,33.52,33.48,33.5,77106.0
2021-10-07 10:25:00,33.51,33.53,33.47,33.5,53684.0,33.51,33.53,33.47,33.5,53684.0
2021-10-07 10:30:00,33.49,33.51,33.46,33.5,24809.0,33.49,33.51,33.46,33.5,24809.0
2021-10-07 10:35:00,33.5,33.51,33.47,33.48,40069.0,33.5,33.51,33.47,33.48,40069.0
2021-10-07 10:40:00,33.48,33.5,33.46,33.48,72021.0,33.48,33.5,33.46,33.48,72021.0
2021-10-07 10:45:00,33.48,33.49,33.45,33.46,26000.0,33.48,33.49,33.45,33.46,26000.0
2021-10-07 10:50:00,33.46,33.47,33.44,33.45,34833.0,33.46,33.47,33.44,33.45,34833.0
2021-10-07 10:55:00,33.44,33.45,33.42,33.43,112437.0,33.44,33.45,33.42,33.43,112437.0
2021-10-07 11:00:00,33.43,33.47,33.43,33.45,117051.0,33.43,33.47,33.43,33.45,117051.0
2021-10-07 11:05:00,33.46,33.47,33.44,33.45,16862.0,33.46,33.47,33.44,33.45,16862.0
2021-10-07 11:10:00,33.44,33.48,33.44,33.47,233183.0,33.44,33.48,33.44,33.47,233183.0
2021-10-07 11:15:00,33.47,33.49,33.47,33.48,24193.0,33.47,33.49,33.47,33.48,24193.0
2021-10-07 11:20:00,33.47,33.49,33.47,33.49,44850.0,33.47,33.49,33.47,33.49,44850.0
2021-10-07 11:25:00,33.49,33.5,33.45,33.46,196494.0,33.49,33.5,33.45,33.46,196494.0
2021-10-07 11:30:00,33.47,33.48,33.46,33.48,70512.0,33.47,33.48,33.46,33.48,70512.0
2021-10-07 11:35:00,33.47,33.48,33.45,33.45,53202.0,33.47,33.48,33.45,33.45,53202.0
2021-10-07 11:40:00,33.45,33.46,33.44,33.45,145489.0,33.45,33.46,33.44,33.45,145489.0
2021-10-07 11:45:00,33.45,33.45,33.44,33.45,52292.0,33.45,33.45,33.44,33.45,52292.0
2021-10-07 11:50:00,33.45,33.48,33.44,33.46,79488.0,33.45,33.48,33.44,33.46,79488.0
2021-10-07 11:55:00,33.46,33.47,33.45,33.47,187403.0,33.46,33.47,33.45,33.47,187403.0
2021-10-07 12:00:00,33.47,33.47,33.45,33.47,22103.0,33.47,33.47,33.45,33.47,22103.0
2021-10-07 12:05:00,33.46,33.47,33.45,33.46,78111.0,33.46,33.47,33.45,33.46,78111.0
2021-10-07 12:10:00,33.45,33.47,33.45,33.47,27706.0,33.45,33.47,33.45,33.47,27706.0
2021-10-07 12:15:00,33.48,33.49,33.47,33.47,105019.0,33.48,33.49,33.47,33.47,105019.0
2021-10-07 12:20:00,33.48,33.48,33.45,33.46,174278.0,33.48,33.48,33.45,33.46,174278.0
2021-10-07 12:25:00,33.45,33.46,33.44,33.46,76118.0,33.45,33.46,33.44,33.46,76118.0
2021-10-07 12:30:00,33.46,33.47,33.45,33.46,137469.0,33.46,33.47,33.45,33.46,137469.0
2021-10-07 12:35:00,33.45,33.46,33.44,33.46,172870.0,33.45,33.46,33.44,33.46,172870.0
2021-10-07 12:40:00,33.45,33.46,33.44,33.44,179366.0,33.45,33.46,33.44,33.44,179366.0
2021-10-07 12:45:00,33.45,33.45,33.44,33.44,91960.0,33.45,33.45,33.44,33.44,91960.0
2021-10-07 12:50:00,33.44,33.45,33.44,33.45,123385.0,33.44,33.45,33.44,33.45,123385.0
2021-10-07 12:55:00,33.44,33.46,33.44,33.46,124768.0,33.44,33.46,33.44,33.46,124768.0
2021-10-07 13:00:00,33.45,33.47,33.45,33.46,72627.0,33.45,33.47,33.45,33.46,72627.0
2021-10-07 13:05:00,33.46,33.46,33.44,33.45,161388.0,33.46,33.46,33.44,33.45,161388.0
2021-10-07 13:10:00,33.46,33.46,33.44,33.45,168016.0,33.46,33.46,33.44,33.45,168016.0
2021-10-07 13:15:00,33.45,33.47,33.45,33.47,28827.0,33.45,33.47,33.45,33.47,28827.0
2021-10-07 13:20:00,33.46,33.48,33.46,33.47,35790.0,33.46,33.48,33.46,33.47,35790.0
2021-10-07 13:25:00,33.47,33.48,33.46,33.48,81423.0,33.47,33.48,33.46,33.48,81423.0
2021-10-07 13:30:00,33.47,33.47,33.45,33.45,15791.0,33.47,33.47,33.45,33.45,15791.0
2021-10-07 13:35:00,33.45,33.46,33.45,33.46,46948.0,33.45,33.46,33.45,33.46,46948.0
2021-10-07 13:40:00,33.47,33.47,33.46,33.47,52472.0,33.47,33.47,33.46,33.47,52472.0
2021-10-07 13:45:00,33.47,33.47,33.46,33.46,4147.0,33.47,33.47,33.46,33.46,4147.0
2021-10-07 13:50:00,33.46,33.47,33.46,33.46,151335.0,33.46,33.47,33.46,33.46,151335.0
2021-10-07 13:55:00,33.46,33.47,33.45,33.45,19161.0,33.46,33.47,33.45,33.45,19161.0
2021-10-07 14:00:00,33.45,33.46,33.43,33.45,53399.0,33.45,33.46,33.43,33.45,53399.0
2021-10-07 14:05:00,33.44,33.45,33.43,33.44,22109.0,33.44,33.45,33.43,33.44,22109.0
2021-10-07 14:10:00,33.44,33.44,33.43,33.44,6039.0,33.44,33.44,33.43,33.44,6039.0
2021-10-07 14:15:00,33.43,33.44,33.42,33.42,51675.0,33.43,33.44,33.42,33.42,51675.0
2021-10-07 14:20:00,33.43,33.44,33.41,33.42,74580.0,33.43,33.44,33.41,33.42,74580.0
2021-10-07 14:25:00,33.41,33.42,33.4,33.42,46725.0,33.41,33.42,33.4,33.42,46725.0
2021-10-07 14:30:00,33.42,33.43,33.41,33.43,40444.0,33.42,33.43,33.41,33.43,40444.0
2021-10-07 14:35:00,33.42,33.43,33.41,33.42,265667.0,33.42,33.43,33.41,33.42,265667.0
2021-10-07 14:40:00,33.41,33.42,33.4,33.41,149682.0,33.41,33.42,33.4,33.41,149682.0
2021-10-07 14:45:00,33.41,33.42,33.4,33.42,78891.0,33.41,33.42,33.4,33.42,78891.0
2021-10-07 14:50:00,33.41,33.43,33.41,33.42,223220.0,33.41,33.43,33.41,33.42,223220.0
2021-10-07 14:55:00,33.42,33.42,33.41,33.41,551739.0,33.42,33.42,33.41,33.41,551739.0
2021-10-07 15:00:00,33.41,33.43,33.4,33.41,125840.0,33.41,33.43,33.4,33.41,125840.0
2021-10-07 15:05:00,33.41,33.43,33.41,33.43,90090.0,33.41,33.43,33.41,33.43,90090.0
2021-10-07 15:10:00,33.42,33.42,33.4,33.42,140775.0,33.42,33.42,33.4,33.42,140775.0
2021-10-07 15:15:00,33.42,33.44,33.41,33.43,29444.0,33.42,33.44,33.41,33.43,29444.0
2021-10-07 15:20:00,33.42,33.43,33.41,33.43,53285.0,33.42,33.43,33.41,33.43,53285.0
2021-10-07 15:25:00,33.43,33.43,33.41,33.41,40936.0,33.43,33.43,33.41,33.41,40936.0
2021-10-07 15:30:00,33.41,33.43,33.41,33.41,50304.0,33.41,33.43,33.41,33.41,50304.0
2021-10-07 15:35:00,33.41,33.42,33.41,33.41,46553.0,33.41,33.42,33.41,33.41,46553.0
2021-10-07 15:40:00,33.41,33.42,33.39,33.4,54484.0,33.41,33.42,33.39,33.4,54484.0
2021-10-07 15:45:00,33.4,33.41,33.39,33.41,99736.0,33.4,33.41,33.39,33.41,99736.0
2021-10-07 15:50:00,33.41,33.42,33.4,33.41,88652.0,33.41,33.42,33.4,33.41,88652.0
2021-10-07 15:55:00,33.41,33.42,33.4,33.4,812464.0,33.41,33.42,33.4,33.4,812464.0
2021-10-08 09:30:00,33.85,33.87,33.81,33.82,254845.0,33.85,33.87,33.81,33.82,254845.0
2021-10-08 09:35:00,33.82,33.84,33.75,33.77,462614.0,33.82,33.84,33.75,33.77,462614.0
2021-10-08 09:40:00,33.77,33.79,33.73,33.73,164703.0,33.77,33.79,33.73,33.73,164703.0
2021-10-08 09:45:00,33.72,33.73,33.68,33.71,272240.0,33.72,33.73,33.68,33.71,272240.0
2021-10-08 09:50:00,33.72,33.75,33.71,33.75,67452.0,33.72,33.75,33.71,33.75,67452.0
2021-10-08 09:55:00,33.75,33.76,33.71,33.73,60953.0,33.75,33.76,33.71,33.73,60953.0
2021-10-08 10:00:00,33.73,33.76,33.73,33.74,66390.0,33.73,33.76,33.73,33.74,66390.0
2021-10-08 10:05:00,33.74,33.76,33.67,33.67,56963.0,33.74,33.76,33.67,33.67,56963.0
2021-10-08 10:10:00,33.66,33.66,33.57,33.58,720943.0,33.66,33.66,33.57,33.58,720943.0
2021-10-08 10:15:00,33.58,33.6,33.56,33.57,150950.0,33.58,33.6,33.56,33.57,150950.0
2021-10-08 10:20:00,33.58,33.58,33.51,33.54,294525.0,33.58,33.58,33.51,33.54,294525.0
2021-10-08 10:25:00,33.53,33.54,33.51,33.53,75604.0,33.53,33.54,33.51,33.53,75604.0
2021-10-08 10:30:00,33.53,33.54,33.45,33.46,542619.0,33.53,33.54,33.45,33.46,542619.0
2021-10-08 10:35:00,33.45,33.47,33.41,33.45,281148.0,33.45,33.47,33.41,33.45,281148.0
2021-10-08 10:40:00,33.45,33.49,33.41,33.49,141653.0,33.45,33.49,33.41,33.49,141653.0
2021-10-08 10:45:00,33.49,33.51,33.46,33.46,70637.0,33.49,33.51,33.46,33.46,70637.0
2021-10-08 10:50:00,33.46,33.48,33.44,33.47,33332.0,33.46,33.48,33.44,33.47,33332.0
2021-10-08 10:55:00,33.47,33.48,33.45,33.47,41829.0,33.47,33.48,33.45,33.47,41829.0
2021-10-08 11:00:00,33.47,33.48,33.45,33.47,80614.0,33.47,33.48,33.45,33.47,80614.0
2021-10-08 11:05:00,33.47,33.49,33.46,33.48,181699.0,33.47,33.49,33.46,33.48,181699.0
2021-10-08 11:10:00,33.48,33.49,33.47,33.48,186032.0,33.48,33.49,33.47,33.48,186032.0
2021-10-08 11:15:00,33.48,33.48,33.45,33.46,26420.0,33.48,33.48,33.45,33.46,26420.0
2021-10-08 11:20:00,33.47,33.47,33.44,33.45,80953.0,33.47,33.47,33.44,33.45,80953.0
2021-10-08 11:25:00,33.44,33.46,33.43,33.45,87154.0,33.44,33.46,33.43,33.45,87154.0
2021-10-08 11:30:00,33.44,33.46,33.43,33.43,42511.0,33.44,33.46,33.43,33.43,42511.0
2021-10-08 11:35:00,33.44,33.45,33.43,33.44,155563.0,33.44,33.45,33.43,33.44,155563.0
2021-10-08 11:40:00,33.45,33.45,33.43,33.45,205493.0,33.45,33.45,33.43,33.45,205493.0
2021-10-08 11:45:00,33.45,33.46,33.44,33.45,200057.0,33.45,33.46,33.44,33.45,200057.0
2021-10-08 11:50:00,33.45,33.47,33.44,33.44,279341.0,33.45,33.47,33.44,33.44,279341.0
2021-10-08 11:55:00,33.45,33.46,33.44,33.46,205826.0,33.45,33.46,33.44,33.46,205826.0
2021-10-08 12:00:00,33.46,33.46,33.43,33.44,243611.0,33.46,33.46,33.43,33.44,243611.0
2021-10-08 12:05:00,33.43,33.46,33.43,33.46,153788.0,33.43,33.46,33.43,33.46,153788.0
2021-10-08 12:10:00,33.47,33.47,33.45,33.46,88433.0,33.47,33.47,33.45,33.46,88433.0
2021-10-08 12:15:00,33.47,33.48,33.46,33.47,224195.0,33.47,33.48,33.46,33.47,224195.0
2021-10-08 12:20:00,33.48,33.48,33.47,33.48,5817.0,33.48,33.48,33.47,33.48,5817.0
2021-10-08 12:25:00,33.48,33.48,33.44,33.45,65287.0,33.48,33.48,33.44,33.45,65287.0
2021-10-08 12:30:00,33.45,33.48,33.44,33.48,24370.0,33.45,33.48,33.44,33.48,24370.0
2021-10-08 12:35:00,33.48,33.49,33.47,33.48,26260.0,33.48,33.49,33.47,33.48,26260.0
2021-10-08 12:40:00,33.48,33.49,33.48,33.49,8098.0,33.48,33.49,33.48,33.49,8098.0
2021-10-08 12:45:00,33.48,33.49,33.47,33.47,10353.0,33.48,33.49,33.47,33.47,10353.0
2021-10-08 12:50:00,33.48,33.48,33.46,33.47,31506.0,33.48,33.48,33.46,33.47,31506.0
2021-10-08 12:55:00,33.47,33.48,33.46,33.47,8582.0,33.47,33.48,33.46,33.47,8582.0
2021-10-08 13:00:00,33.47,33.47,33.46,33.46,27890.0,33.47,33.47,33.46,33.46,27890.0
2021-10-08 13:05:00,33.45,33.46,33.44,33.45,47889.0,33.45,33.46,33.44,33.45,47889.0
2021-10-08 13:10:00,33.45,33.46,33.43,33.45,67191.0,33.45,33.46,33.43,33.45,67191.0
2021-10-08 13:15:00,33.44,33.45,33.43,33.43,91685.0,33.44,33.45,33.43,33.43,91685.0
2021-10-08 13:20:00,33.44,33.46,33.43,33.46,114831.0,33.44,33.46,33.43,33.46,114831.0
2021-10-08 13:25:00,33.45,33.46,33.43,33.44,8265.0,33.45,33.46,33.43,33.44,8265.0
2021-10-08 13:30:00,33.44,33.45,33.43,33.44,8529.0,33.44,33.45,33.43,33.44,8529.0
2021-10-08 13:35:00,33.45,33.47,33.44,33.47,14370.0,33.45,33.47,33.44,33.47,14370.0
2021-10-08 13:40:00,33.47,33.48,33.46,33.48,61385.0,33.47,33.48,33.46,33.48,61385.0
2021-10-08 13:45:00,33.48,33.48,33.47,33.48,17345.0,33.48,33.48,33.47,33.48,17345.0
2021-10-08 13:50:00,33.48,33.48,33.47,33.48,7380.0,33.48,33.48,33.47,33.48,7380.0
2021-10-08 13:55:00,33.48,33.49,33.47,33.48,15731.0,33.48,33.49,33.47,33.48,15731.0
2021-10-08 14:00:00,33.48,33.5,33.48,33.5,110949.0,33.48,33.5,33.48,33.5,110949.0
2021-10-08 14:05:00,33.5,33.5,33.48,33.48,53201.0,33.5,33.5,33.48,33.48,53201.0
2021-10-08 14:10:00,33.48,33.49,33.47,33.48,214057.0,33.48,33.49,33.47,33.48,214057.0
2021-10-08 14:15:00,33.48,33.49,33.47,33.48,19371.0,33.48,33.49,33.47,33.48,19371.0
2021-10-08 14:20:00,33.49,33.49,33.47,33.48,163027.0,33.49,33.49,33.47,33.48,163027.0
2021-10-08 14:25:00,33.48,33.48,33.47,33.47,37055.0,33.48,33.48,33.47,33.47,37055.0
2021-10-08 14:30:00,33.48,33.48,33.45,33.45,621149.0,33.48,33.48,33.45,33.45,621149.0
2021-10-08 14:35:00,33.45,33.46,33.44,33.45,549591.0,33.45,33.46,33.44,33.45,549591.0
2021-10-08 14:40:00,33.45,33.46,33.44,33.45,115095.0,33.45,33.46,33.44,33.45,115095.0
2021-10-08 14:45:00,33.46,33.46,33.45,33.45,8913.0,33.46,33.46,33.45,33.45,8913.0
2021-10-08 14:50:00,33.45,33.46,33.45,33.45,72143.0,33.45,33.46,33.45,33.45,72143.0
2021-10-08 14:55:00,33.45,33.46,33.45,33.45,110520.0,33.45,33.46,33.45,33.45,110520.0
2021-10-08 15:00:00,33.45,33.47,33.44,33.47,186411.0,33.45,33.47,33.44,33.47,186411.0
2021-10-08 15:05:00,33.47,33.47,33.45,33.46,193933.0,33.47,33.47,33.45,33.46,193933.0
2021-10-08 15:10:00,33.47,33.47,33.44,33.45,326036.0,33.47,33.47,33.44,33.45,326036.0
2021-10-08 15:15:00,33.45,33.45,33.44,33.44,47643.0,33.45,33.45,33.44,33.44,47643.0
2021-10-08 15:20:00,33.44,33.45,33.44,33.45,45393.0,33.44,33.45,33.44,33.45,45393.0
2021-10-08 15:25:00,33.44,33.45,33.43,33.44,171288.0,33.44,33.45,33.43,33.44,171288.0
2021-10-08 15:30:00,33.44,33.44,33.43,33.44,17005.0,33.44,33.44,33.43,33.44,17005.0
2021-10-08 15:35:00,33.44,33.44,33.42,33.43,325722.0,33.44,33.44,33.42,33.43,325722.0
2021-10-08 15:40:00,33.43,33.43,33.42,33.43,70580.0,33.43,33.43,33.42,33.43,70580.0
2021-10-08 15:45:00,33.43,33.44,33.42,33.42,141327.0,33.43,33.44,33.42,33.42,141327.0
2021-10-08 15:50:00,33.43,33.43,33.42,33.43,123275.0,33.43,33.43,33.42,33.43,123275.0
2021-10-08 15:55:00,33.43,33.44,33.42,33.43,242429.0,33.43,33.44,33.42,33.43,242429.0
2021-10-11 09:30:00,33.39,33.45,33.38,33.44,175191.0,33.39,33.45,33.38,33.44,175191.0
2021-10-11 09:35:00,33.44,33.47,33.43,33.45,85333.0,33.44,33.47,33.43,33.45,85333.0
2021-10-11 09:40:00,33.45,33.47,33.44,33.47,19885.0,33.45,33.47,33.44,33.47,19885.0
2021-10-11 09:45:00,33.47,33.47,33.42,33.44,68523.0,33.47,33.47,33.42,33.44,68523.0
2021-10-11 09:50:00,33.42,33.43,33.41,33.42,16584.0,33.42,33.43,33.41,33.42,16584.0
2021-10-11 09:55:00,33.43,33.45,33.42,33.45,49105.0,33.43,33.45,33.42,33.45,49105.0
2021-10-11 10:00:00,33.45,33.47,33.44,33.47,23094.0,33.45,33.47,33.44,33.47,23094.0
2021-10-11 10:05:00,33.47,33.47,33.45,33.46,139021.0,33.47,33.47,33.45,33.46,139021.0
2021-10-11 10:10:00,33.46,33.5,33.46,33.5,21979.0,33.46,33.5,33.46,33.5,21979.0
2021-10-11 10:15:00,33.49,33.5,33.47,33.47,163446.0,33.49,33.5,33.47,33.47,163446.0
2021-10-11 10:20:00,33.48,33.5,33.48,33.48,163199.0,33.48,33.5,33.48,33.48,163199.0
2021-10-11 10:25:00,33.48,33.49,33.47,33.48,68172.0,33.48,33.49,33.47,33.48,68172.0
2021-10-11 10:30:00,33.47,33.48,33.44,33.46,9554.0,33.47,33.48,33.44,33.46,9554.0
2021-10-11 10:35:00,33.47,33.48,33.45,33.46,173218.0,33.47,33.48,33.45,33.46,173218.0
2021-10-11 10:40:00,33.45,33.45,33.43,33.43,127981.0,33.45,33.45,33.43,33.43,127981.0
2021-10-11 10:45:00,33.42,33.44,33.41,33.43,198845.0,33.42,33.44,33.41,33.43,198845.0
2021-10-11 10:50:00,33.43,33.44,33.41,33.42,528555.0,33.43,33.44,33.41,33.42,528555.0
2021-10-11 10:55:00,33.42,33.45,33.42,33.45,145073.0,33.42,33.45,33.42,33.45,145073.0
2021-10-11 11:00:00,33.45,33.46,33.44,33.45,72718.0,33.45,33.46,33.44,33.45,72718.0
2021-10-11 11:05:00,33.45,33.48,33.45,33.47,129579.0,33.45,33.48,33.45,33.47,129579.0
2021-10-11 11:10:00,33.47,33.48,33.44,33.45,139637.0,33.47,33.48,33.44,33.45,139637.0
2021-10-11 11:15:00,33.46,33.47,33.45,33.46,189183.0,33.46,33.47,33.45,33.46,189183.0
2021-10-11 11:20:00,33.46,33.47,33.45,33.46,465709.0,33.46,33.47,33.45,33.46,465709.0
2021-10-11 11:25:00,33.46,33.47,33.45,33.45,83868.0,33.46,33.47,33.45,33.45,83868.0
2021-10-11 11:30:00,33.45,33.47,33.45,33.47,327294.0,33.45,33.47,33.45,33.47,327294.0
2021-10-11 11:35:00,33.47,33.47,33.46,33.46,123709.0,33.47,33.47,33.46,33.46,123709.0
2021-10-11 11:40:00,33.45,33.46,33.45,33.46,109702.0,33.45,33.46,33.45,33.46,109702.0
2021-10-11 11:45:00,33.45,33.47,33.45,33.47,236710.0,33.45,33.47,33.45,33.47,236710.0
2021-10-11 11:50:00,33.47,33.47,33.45,33.45,64350.0,33.47,33.47,33.45,33.45,64350.0
2021-10-11 11:55:00,33.45,33.46,33.44,33.45,26397.0,33.45,33.46,33.44,33.45,26397.0
2021-10-11 12:00:00,33.45,33.45,33.42,33.43,127422.0,33.45,33.45,33.42,33.43,127422.0
2021-10-11 12:05:00,33.44,33.44,33.42,33.43,29940.0,33.44,33.44,33.42,33.43,29940.0
2021-10-11 12:10:00,33.44,33.44,33.42,33.43,48621.0,33.44,33.44,33.42,33.43,48621.0
2021-10-11 12:15:00,33.42,33.44,33.41,33.44,77840.0,33.42,33.44,33.41,33.44,77840.0
2021-10-11 12:20:00,33.43,33.44,33.43,33.43,1981.0,33.43,33.44,33.43,33.43,1981.0
2021-10-11 12:25:00,33.44,33.44,33.43,33.44,33635.0,33.44,33.44,33.43,33.44,33635.0
2021-10-11 12:30:00,33.44,33.45,33.43,33.45,6261.0,33.44,33.45,33.43,33.45,6261.0
2021-10-11 12:35:00,33.45,33.45,33.43,33.45,79444.0,33.45,33.45,33.43,33.45,79444.0
2021-10-11 12:40:00,33.45,33.45,33.43,33.44,58137.0,33.45,33.45,33.43,33.44,58137.0
2021-10-11 12:45:00,33.43,33.44,33.43,33.44,2926.0,33.43,33.44,33.43,33.44,2926.0
2021-10-11 12:50:00,33.43,33.44,33.42,33.42,4971.0,33.43,33.44,33.42,33.42,4971.0
2021-10-11 12:55:00,33.42,33.43,33.41,33.43,68131.0,33.42,33.43,33.41,33.43,68131.0
2021-10-11 13:00:00,33.43,33.43,33.4,33.4,251251.0,33.43,33.43,33.4,33.4,251251.0
2021-10-11 13:05:00,33.4,33.41,33.4,33.41,86348.0,33.4,33.41,33.4,33.41,86348.0
2021-10-11 13:10:00,33.41,33.41,33.4,33.41,36318.0,33.41,33.41,33.4,33.41,36318.0
2021-10-11 13:15:00,33.4,33.42,33.4,33.41,12106.0,33.4,33.42,33.4,33.41,12106.0
2021-10-11 13:20:00,33.41,33.42,33.41,33.41,3190.0,33.41,33.42,33.41,33.41,3190.0
2021-10-11 13:25:00,33.41,33.42,33.4,33.41,56349.0,33.41,33.42,33.4,33.41,56349.0
2021-10-11 13:30:00,33.41,33.42,33.4,33.4,96848.0,33.41,33.42,33.4,33.4,96848.0
2021-10-11 13:35:00,33.4,33.4,33.39,33.4,83748.0,33.4,33.4,33.39,33.4,83748.0
2021-10-11 13:40:00,33.4,33.4,33.39,33.39,5668.0,33.4,33.4,33.39,33.39,5668.0
2021-10-11 13:45:00,33.4,33.4,33.39,33.4,15945.0,33.4,33.4,33.39,33.4,15945.0
2021-10-11 13:50:00,33.4,33.4,33.38,33.38,79575.0,33.4,33.4,33.38,33.38,79575.0
2021-10-11 13:55:00,33.39,33.39,33.38,33.38,115234.0,33.39,33.39,33.38,33.38,115234.0
2021-10-11 14:00:00,33.39,33.39,33.37,33.38,99417.0,33.39,33.39,33.37,33.38,99417.0
2021-10-11 14:05:00,33.39,33.4,33.38,33.4,70455.0,33.39,33.4,33.38,33.4,70455.0
2021-10-11 14:10:00,33.39,33.41,33.39,33.4,25018.0,33.39,33.41,33.39,33.4,25018.0
2021-10-11 14:15:00,33.4,33.4,33.39,33.39,9693.0,33.4,33.4,33.39,33.39,9693.0
2021-10-11 14:20:00,33.4,33.4,33.39,33.39,13310.0,33.4,33.4,33.39,33.39,13310.0
2021-10-11 14:25:00,33.4,33.41,33.39,33.41,8481.0,33.4,33.41,33.39,33.41,8481.0
2021-10-11 14:30:00,33.4,33.41,33.39,33.39,13947.0,33.4,33.41,33.39,33.39,13947.0
2021-10-11 14:35:00,33.4,33.41,33.39,33.4,10729.0,33.4,33.41,33.39,33.4,10729.0
2021-10-11 14:40:00,33.4,33.41,33.39,33.4,44553.0,33.4,33.41,33.39,33.4,44553.0
2021-10-11 14:45:00,33.4,33.4,33.39,33.4,1684.0,33.4,33.4,33.39,33.4,1684.0
2021-10-11 14:50:00,33.4,33.4,33.39,33.4,47662.0,33.4,33.4,33.39,33.4,47662.0
2021-10-11 14:55:00,33.4,33.41,33.39,33.41,22067.0,33.4,33.41,33.39,33.41,22067.0
2021-10-11 15:00:00,33.4,33.41,33.4,33.4,12073.0,33.4,33.41,33.4,33.4,12073.0
2021-10-11 15:05:00,33.4,33.4,33.39,33.39,77786.0,33.4,33.4,33.39,33.39,77786.0
2021-10-11 15:10:00,33.4,33.41,33.39,33.41,122288.0,33.4,33.41,33.39,33.41,122288.0
2021-10-11 15:15:00,33.41,33.41,33.38,33.39,150258.0,33.41,33.41,33.38,33.39,150258.0
2021-10-11 15:20:00,33.4,33.4,33.39,33.39,28050.0,33.4,33.4,33.39,33.39,28050.0
2021-10-11 15:25:00,33.39,33.41,33.39,33.4,86350.0,33.39,33.41,33.39,33.4,86350.0
2021-10-11 15:30:00,33.41,33.41,33.39,33.4,54224.0,33.41,33.41,33.39,33.4,54224.0
2021-10-11 15:35:00,33.41,33.41,33.4,33.4,105950.0,33.41,33.41,33.4,33.4,105950.0
2021-10-11 15:40:00,33.4,33.41,33.39,33.4,95885.0,33.4,33.41,33.39,33.4,95885.0
2021-10-11 15:45:00,33.4,33.4,33.39,33.4,47579.0,33.4,33.4,33.39,33.4,47579.0
2021-10-11 15:50:00,33.4,33.4,33.38,33.38,46684.0,33.4,33.4,33.38,33.38,46684.0
2021-10-11 15:55:00,33.38,33.39,33.36,33.36,159165.0,33.38,33.39,33.36,33.36,159165.0
2021-10-12 09:30:00,33.49,33.52,33.44,33.47,368230.0,33.49,33.52,33.44,33.47,368230.0
2021-10-12 09:35:00,33.48,33.49,33.45,33.48,50196.0,33.48,33.49,33.45,33.48,50196.0
2021-10-12 09:40:00,33.48,33.49,33.46,33.49,60828.0,33.48,33.49,33.46,33.49,60828.0
2021-10-12 09:45:00,33.49,33.64,33.47,33.62,829871.0,33.49,33.64,33.47,33.62,829871.0
2021-10-12 09:50:00,33.62,33.65,33.59,33.63,338916.0,33.62,33.65,33.59,33.63,338916.0
2021-10-12 09:55:00,33.63,33.66,33.62,33.66,70212.0,33.63,33.66,33.62,33.66,70212.0
2021-10-12 10:00:00,33.66,33.67,33.62,33.65,138369.0,33.66,33.67,33.62,33.65,138369.0
2021-10-12 10:05:00,33.66,33.67,33.63,33.64,96935.0,33.66,33.67,33.63,33.64,96935.0
2021-10-12 10:10:00,33.64,33.65,33.61,33.61,121784.0,33.64,33.65,33.61,33.61,121784.0
2021-10-12 10:15:00,33.61,33.63,33.59,33.61,47244.0,33.61,33.63,33.59,33.61,47244.0
2021-10-12 10:20:00,33.61,33.65,33.61,33.65,82346.0,33.61,33.65,33.61,33.65,82346.0
2021-10-12 10:25:00,33.65,33.66,33.64,33.65,46194.0,33.65,33.66,33.64,33.65,46194.0
2021-10-12 10:30:00,33.65,33.65,33.59,33.59,93830.0,33.65,33.65,33.59,33.59,93830.0
2021-10-12 10:35:00,33.59,33.59,33.53,33.55,70896.0,33.59,33.59,33.53,33.55,70896.0
2021-10-12 10:40:00,33.55,33.58,33.54,33.58,94228.0,33.55,33.58,33.54,33.58,94228.0
2021-10-12 10:45:00,33.58,33.61,33.57,33.57,59285.0,33.58,33.61,33.57,33.57,59285.0
2021-10-12 10:50:00,33.57,33.57,33.53,33.54,17488.0,33.57,33.57,33.53,33.54,17488.0
2021-10-12 10:55:00,33.55,33.56,33.53,33.54,128998.0,33.55,33.56,33.53,33.54,128998.0
2021-10-12 11:00:00,33.55,33.57,33.54,33.56,32761.0,33.55,33.57,33.54,33.56,32761.0
2021-10-12 11:05:00,33.55,33.57,33.54,33.57,108086.0,33.55,33.57,33.54,33.57,108086.0
2021-10-12 11:10:00,33.56,33.56,33.54,33.55,201476.0,33.56,33.56,33.54,33.55,201476.0
2021-10-12 11:15:00,33.55,33.56,33.52,33.52,259671.0,33.55,33.56,33.52,33.52,259671.0
2021-10-12 11:20:00,33.52,33.58,33.52,33.58,193241.0,33.52,33.58,33.52,33.58,193241.0
2021-10-12 11:25:00,33.57,33.58,33.53,33.55,131273.0,33.57,33.58,33.53,33.55,131273.0
2021-10-12 11:30:00,33.55,33.58,33.53,33.53,319136.0,33.55,33.58,33.53,33.53,319136.0
2021-10-12 11:35:00,33.51,33.52,33.49,33.51,177193.0,33.51,33.52,33.49,33.51,177193.0
2021-10-12 11:40:00,33.5,33.51,33.49,33.5,158870.0,33.5,33.51,33.49,33.5,158870.0
2021-10-12 11:45:00,33.51,33.52,33.5,33.52,38615.0,33.51,33.52,33.5,33.52,38615.0
2021-10-12 11:50:00,33.52,33.53,33.5,33.51,7818.0,33.52,33.53,33.5,33.51,7818.0
2021-10-12 11:55:00,33.51,33.52,33.5,33.5,22974.0,33.51,33.52,33.5,33.5,22974.0
2021-10-12 12:00:00,33.51,33.52,33.49,33.52,96701.0,33.51,33.52,33.49,33.52,96701.0
2021-10-12 12:05:00,33.52,33.53,33.51,33.51,61874.0,33.52,33.53,33.51,33.51,61874.0
2021-10-12 12:10:00,33.51,33.53,33.49,33.5,343999.0,33.51,33.53,33.49,33.5,343999.0
2021-10-12 12:15:00,33.5,33.51,33.49,33.51,11171.0,33.5,33.51,33.49,33.51,11171.0
2021-10-12 12:20:00,33.51,33.51,33.49,33.51,35476.0,33.51,33.51,33.49,33.51,35476.0
2021-10-12 12:25:00,33.5,33.51,33.5,33.51,12762.0,33.5,33.51,33.5,33.51,12762.0
2021-10-12 12:30:00,33.51,33.53,33.5,33.51,122031.0,33.51,33.53,33.5,33.51,122031.0
2021-10-12 12:35:00,33.51,33.52,33.5,33.51,8122.0,33.51,33.52,33.5,33.51,8122.0
2021-10-12 12:40:00,33.51,33.52,33.5,33.51,7037.0,33.51,33.52,33.5,33.51,7037.0
2021-10-12 12:45:00,33.5,33.51,33.49,33.51,8708.0,33.5,33.51,33.49,33.51,8708.0
2021-10-12 12:50:00,33.51,33.52,33.49,33.5,34061.0,33.51,33.52,33.49,33.5,34061.0
2021-10-12 12:55:00,33.5,33.51,33.49,33.5,36695.0,33.5,33.51,33.49,33.5,36695.0
2021-10-12 13:00:00,33.5,33.51,33.49,33.51,46706.0,33.5,33.51,33.49,33.51,46706.0
2021-10-12 13:05:00,33.52,33.52,33.5,33.51,12890.0,33.52,33.52,33.5,33.51,12890.0
2021-10-12 13:10:00,33.51,33.51,33.49,33.5,49352.0,33.51,33.51,33.49,33.5,49352.0
2021-10-12 13:15:00,33.49,33.5,33.48,33.49,197904.0,33.49,33.5,33.48,33.49,197904.0
2021-10-12 13:20:00,33.48,33.49,33.45,33.47,102042.0,33.48,33.49,33.45,33.47,102042.0
2021-10-12 13:25:00,33.46,33.48,33.46,33.47,139194.0,33.46,33.48,33.46,33.47,139194.0
2021-10-12 13:30:00,33.47,33.49,33.46,33.48,139219.0,33.47,33.49,33.46,33.48,139219.0
2021-10-12 13:35:00,33.48,33.49,33.48,33.48,21301.0,33.48,33.49,33.48,33.48,21301.0
2021-10-12 13:40:00,33.48,33.49,33.48,33.48,12385.0,33.48,33.49,33.48,33.48,12385.0
2021-10-12 13:45:00,33.49,33.49,33.48,33.48,28438.0,33.49,33.49,33.48,33.48,28438.0
2021-10-12 13:50:00,33.48,33.49,33.48,33.48,14715.0,33.48,33.49,33.48,33.48,14715.0
2021-10-12 13:55:00,33.48,33.49,33.47,33.48,148076.0,33.48,33.49,33.47,33.48,148076.0
2021-10-12 14:00:00,33.49,33.49,33.47,33.48,76334.0,33.49,33.49,33.47,33.48,76334.0
2021-10-12 14:05:00,33.48,33.48,33.47,33.48,42937.0,33.48,33.48,33.47,33.48,42937.0
2021-10-12 14:10:00,33.48,33.49,33.47,33.49,52499.0,33.48,33.49,33.47,33.49,52499.0
2021-10-12 14:15:00,33.49,33.49,33.48,33.49,59871.0,33.49,33.49,33.48,33.49,59871.0
2021-10-12 14:20:00,33.49,33.49,33.47,33.48,60005.0,33.49,33.49,33.47,33.48,60005.0
2021-10-12 14:25:00,33.48,33.49,33.47,33.47,127402.0,33.48,33.49,33.47,33.47,127402.0
2021-10-12 14:30:00,33.47,33.48,33.45,33.47,189687.0,33.47,33.48,33.45,33.47,189687.0
2021-10-12 14:35:00,33.46,33.47,33.46,33.47,18502.0,33.46,33.47,33.46,33.47,18502.0
2021-10-12 14:40:00,33.47,33.48,33.47,33.48,19950.0,33.47,33.48,33.47,33.48,19950.0
2021-10-12 14:45:00,33.48,33.49,33.47,33.47,27797.0,33.48,33.49,33.47,33.47,27797.0
2021-10-12 14:50:00,33.48,33.48,33.47,33.48,91071.0,33.48,33.48,33.47,33.48,91071.0
2021-10-12 14:55:00,33.48,33.49,33.47,33.48,103346.0,33.48,33.49,33.47,33.48,103346.0
2021-10-12 15:00:00,33.48,33.49,33.47,33.48,39769.0,33.48,33.49,33.47,33.48,39769.0
2021-10-12 15:05:00,33.48,33.5,33.47,33.49,48424.0,33.48,33.5,33.47,33.49,48424.0
2021-10-12 15:10:00,33.49,33.5,33.49,33.49,71199.0,33.49,33.5,33.49,33.49,71199.0
2021-10-12 15:15:00,33.49,33.5,33.49,33.49,44066.0,33.49,33.5,33.49,33.49,44066.0
2021-10-12 15:20:00,33.49,33.52,33.49,33.51,204273.0,33.49,33.52,33.49,33.51,204273.0
2021-10-12 15:25:00,33.52,33.52,33.51,33.52,17710.0,33.52,33.52,33.51,33.52,17710.0
2021-10-12 15:30:00,33.51,33.52,33.5,33.51,32208.0,33.51,33.52,33.5,33.51,32208.0
2021-10-12 15:35:00,33.51,33.51,33.5,33.51,29592.0,33.51,33.51,33.5,33.51,29592.0
2021-10-12 15:40:00,33.51,33.53,33.5,33.52,82236.0,33.51,33.53,33.5,33.52,82236.0
2021-10-12 15:45:00,33.52,33.53,33.51,33.51,95418.0,33.52,33.53,33.51,33.51,95418.0
2021-10-12 15:50:00,33.51,33.53,33.5,33.52,166309.0,33.51,33.53,33.5,33.52,166309.0
2021-10-12 15:55:00,33.52,33.53,33.51,33.51,253963.0,33.52,33.53,33.51,33.51,253963.0
2021-10-13 09:30:00,33.65,33.75,33.64,33.71,219426.0,33.65,33.75,33.64,33.71,219426.0
2021-10-13 09:35:00,33.72,33.87,33.72,33.87,818764.0,33.72,33.87,33.72,33.87,818764.0
2021-10-13 09:40:00,33.88,33.88,33.83,33.85,174660.0,33.88,33.88,33.83,33.85,174660.0
2021-10-13 09:45:00,33.85,33.88,33.83,33.84,220472.0,33.85,33.88,33.83,33.84,220472.0
2021-10-13 09:50:00,33.84,33.87,33.84,33.86,69172.0,33.84,33.87,33.84,33.86,69172.0
2021-10-13 09:55:00,33.86,33.92,33.86,33.91,264485.0,33.86,33.92,33.86,33.91,264485.0
2021-10-13 10:00:00,33.92,33.97,33.9,33.97,428193.0,33.92,33.97,33.9,33.97,428193.0
2021-10-13 10:05:00,33.97,33.97,33.95,33.97,100390.0,33.97,33.97,33.95,33.97,100390.0
2021-10-13 10:10:00,33.97,34.01,33.92,33.93,192159.0,33.97,34.01,33.92,33.93,192159.0
2021-10-13 10:15:00,33.93,33.97,33.92,33.97,247925.0,33.93,33.97,33.92,33.97,247925.0
2021-10-13 10:20:00,33.98,34.03,33.98,34.02,134815.0,33.98,34.03,33.98,34.02,134815.0
2021-10-13 10:25:00,34.03,34.04,34.0,34.01,78623.0,34.03,34.04,34.0,34.01,78623.0
2021-10-13 10:30:00,34.01,34.07,34.0,34.07,222847.0,34.01,34.07,34.0,34.07,222847.0
2021-10-13 10:35:00,34.06,34.12,34.06,34.09,391471.0,34.06,34.12,34.06,34.09,391471.0
2021-10-13 10:40:00,34.1,34.12,34.08,34.12,252958.0,34.1,34.12,34.08,34.12,252958.0
2021-10-13 10:45:00,34.13,34.16,34.12,34.15,123622.0,34.13,34.16,34.12,34.15,123622.0
2021-10-13 10:50:00,34.15,34.17,34.09,34.1,123925.0,34.15,34.17,34.09,34.1,123925.0
2021-10-13 10:55:00,34.1,34.14,34.1,34.11,216522.0,34.1,34.14,34.1,34.11,216522.0
2021-10-13 11:00:00,34.12,34.17,34.11,34.16,205772.0,34.12,34.17,34.11,34.16,205772.0
2021-10-13 11:05:00,34.16,34.17,34.15,34.17,31608.0,34.16,34.17,34.15,34.17,31608.0
2021-10-13 11:10:00,34.18,34.18,34.11,34.11,99101.0,34.18,34.18,34.11,34.11,99101.0
2021-10-13 11:15:00,34.12,34.13,34.09,34.12,198863.0,34.12,34.13,34.09,34.12,198863.0
2021-10-13 11:20:00,34.11,34.13,34.11,34.11,47398.0,34.11,34.13,34.11,34.11,47398.0
2021-10-13 11:25:00,34.12,34.12,34.09,34.1,124387.0,34.12,34.12,34.09,34.1,124387.0
2021-10-13 11:30:00,34.1,34.12,34.1,34.12,83223.0,34.1,34.12,34.1,34.12,83223.0
2021-10-13 11:35:00,34.11,34.12,34.09,34.1,148693.0,34.11,34.12,34.09,34.1,148693.0
2021-10-13 11:40:00,34.12,34.16,34.12,34.15,114453.0,34.12,34.16,34.12,34.15,114453.0
2021-10-13 11:45:00,34.14,34.16,34.13,34.14,151645.0,34.14,34.16,34.13,34.14,151645.0
2021-10-13 11:50:00,34.14,34.15,34.13,34.15,76313.0,34.14,34.15,34.13,34.15,76313.0
2021-10-13 11:55:00,34.15,34.15,34.14,34.15,48210.0,34.15,34.15,34.14,34.15,48210.0
2021-10-13 12:00:00,34.14,34.15,34.12,34.13,125219.0,34.14,34.15,34.12,34.13,125219.0
2021-10-13 12:05:00,34.13,34.15,34.12,34.14,41723.0,34.13,34.15,34.12,34.14,41723.0
2021-10-13 12:10:00,34.15,34.17,34.14,34.16,19490.0,34.15,34.17,34.14,34.16,19490.0
2021-10-13 12:15:00,34.15,34.16,34.14,34.15,77315.0,34.15,34.16,34.14,34.15,77315.0
2021-10-13 12:20:00,34.15,34.15,34.13,34.14,380318.0,34.15,34.15,34.13,34.14,380318.0
2021-10-13 12:25:00,34.14,34.15,34.13,34.14,100816.0,34.14,34.15,34.13,34.14,100816.0
2021-10-13 12:30:00,34.15,34.16,34.12,34.16,167949.0,34.15,34.16,34.12,34.16,167949.0
2021-10-13 12:35:00,34.16,34.16,34.14,34.15,17696.0,34.16,34.16,34.14,34.15,17696.0
2021-10-13 12:40:00,34.14,34.16,34.13,34.14,138621.0,34.14,34.16,34.13,34.14,138621.0
2021-10-13 12:45:00,34.14,34.14,34.12,34.12,55283.0,34.14,34.14,34.12,34.12,55283.0
2021-10-13 12:50:00,34.12,34.12,34.1,34.11,59528.0,34.12,34.12,34.1,34.11,59528.0
2021-10-13 12:55:00,34.11,34.12,34.11,34.11,9203.0,34.11,34.12,34.11,34.11,9203.0
2021-10-13 13:00:00,34.11,34.15,34.11,34.14,262476.0,34.11,34.15,34.11,34.14,262476.0
2021-10-13 13:05:00,34.14,34.16,34.14,34.16,118269.0,34.14,34.16,34.14,34.16,118269.0
2021-10-13 13:10:00,34.15,34.16,34.14,34.16,355849.0,34.15,34.16,34.14,34.16,355849.0
2021-10-13 13:15:00,34.16,34.16,34.13,34.14,251243.0,34.16,34.16,34.13,34.14,251243.0
2021-10-13 13:20:00,34.14,34.15,34.13,34.14,135851.0,34.14,34.15,34.13,34.14,135851.0
2021-10-13 13:25:00,34.14,34.14,34.12,34.13,117480.0,34.14,34.14,34.12,34.13,117480.0
2021-10-13 13:30:00,34.13,34.14,34.11,34.11,83921.0,34.13,34.14,34.11,34.11,83921.0
2021-10-13 13:35:00,34.11,34.13,34.11,34.12,265556.0,34.11,34.13,34.11,34.12,265556.0
2021-10-13 13:40:00,34.12,34.13,34.1,34.11,70293.0,34.12,34.13,34.1,34.11,70293.0
2021-10-13 13:45:00,34.11,34.11,34.09,34.11,21950.0,34.11,34.11,34.09,34.11,21950.0
2021-10-13 13:50:00,34.11,34.11,34.09,34.09,24083.0,34.11,34.11,34.09,34.09,24083.0
2021-10-13 13:55:00,34.09,34.1,34.08,34.09,27224.0,34.09,34.1,34.08,34.09,27224.0
2021-10-13 14:00:00,34.09,34.12,34.08,34.11,200228.0,34.09,34.12,34.08,34.11,200228.0
2021-10-13 14:05:00,34.1,34.12,34.1,34.11,30023.0,34.1,34.12,34.1,34.11,30023.0
2021-10-13 14:10:00,34.1,34.11,34.09,34.09,96222.0,34.1,34.11,34.09,34.09,96222.0
2021-10-13 14:15:00,34.1,34.11,34.09,34.1,53691.0,34.1,34.11,34.09,34.1,53691.0
2021-10-13 14:20:00,34.09,34.11,34.09,34.1,22744.0,34.09,34.11,34.09,34.1,22744.0
2021-10-13 14:25:00,34.09,34.1,34.08,34.08,59727.0,34.09,34.1,34.08,34.08,59727.0
2021-10-13 14:30:00,34.08,34.1,34.07,34.08,10004.0,34.08,34.1,34.07,34.08,10004.0
2021-10-13 14:35:00,34.09,34.11,34.08,34.1,79188.0,34.09,34.11,34.08,34.1,79188.0
2021-10-13 14:40:00,34.1,34.13,34.1,34.11,467157.0,34.1,34.13,34.1,34.11,467157.0
2021-10-13 14:45:00,34.11,34.12,34.1,34.11,135702.0,34.11,34.12,34.1,34.11,135702.0
2021-10-13 14:50:00,34.11,34.12,34.1,34.11,140251.0,34.11,34.12,34.1,34.11,140251.0
2021-10-13 14:55:00,34.11,34.14,34.1,34.14,179244.0,34.11,34.14,34.1,34.14,179244.0
2021-10-13 15:00:00,34.13,34.13,34.1,34.1,370623.0,34.13,34.13,34.1,34.1,370623.0
2021-10-13 15:05:00,34.11,34.11,34.09,34.09,29560.0,34.11,34.11,34.09,34.09,29560.0
2021-10-13 15:10:00,34.09,34.1,34.08,34.09,228838.0,34.09,34.1,34.08,34.09,228838.0
2021-10-13 15:15:00,34.09,34.1,34.08,34.09,12489.0,34.09,34.1,34.08,34.09,12489.0
2021-10-13 15:20:00,34.09,34.11,34.09,34.1,8200.0,34.09,34.11,34.09,34.1,8200.0
2021-10-13 15:25:00,34.1,34.11,34.1,34.1,14554.0,34.1,34.11,34.1,34.1,14554.0
2021-10-13 15:30:00,34.11,34.13,34.1,34.1,141312.0,34.11,34.13,34.1,34.1,141312.0
2021-10-13 15:35:00,34.1,34.11,34.08,34.09,87233.0,34.1,34.11,34.08,34.09,87233.0
2021-10-13 15:40:00,34.08,34.11,34.08,34.1,81729.0,34.08,34.11,34.08,34.1,81729.0
2021-10-13 15:45:00,34.1,34.12,34.1,34.1,95925.0,34.1,34.12,34.1,34.1,95925.0
2021-10-13 15:50:00,34.1,34.11,34.09,34.11,118674.0,34.1,34.11,34.09,34.11,118674.0
2021-10-13 15:55:00,34.11,34.11,34.09,34.1,164945.0,34.11,34.11,34.09,34.1,164945.0
2021-10-14 09:30:00,34.23,34.24,34.2,34.21,326096.0,34.23,34.24,34.2,34.21,326096.0
2021-10-14 09:35:00,34.2,34.21,34.15,34.16,377843.0,34.2,34.21,34.15,34.16,377843.0
2021-10-14 09:40:00,34.15,34.19,34.13,34.15,241731.0,34.15,34.19,34.13,34.15,241731.0
2021-10-14 09:45:00,34.16,34.18,34.15,34.17,75031.0,34.16,34.18,34.15,34.17,75031.0
2021-10-14 09:50:00,34.17,34.18,34.16,34.18,10367.0,34.17,34.18,34.16,34.18,10367.0
2021-10-14 09:55:00,34.18,34.18,34.16,34.18,197350.0,34.18,34.18,34.16,34.18,197350.0
2021-10-14 10:00:00,34.18,34.24,34.17,34.23,212076.0,34.18,34.24,34.17,34.23,212076.0
2021-10-14 10:05:00,34.23,34.24,34.22,34.23,66663.0,34.23,34.24,34.22,34.23,66663.0
2021-10-14 10:10:00,34.23,34.24,34.21,34.22,52745.0,34.23,34.24,34.21,34.22,52745.0
2021-10-14 10:15:00,34.21,34.23,34.2,34.22,183705.0,34.21,34.23,34.2,34.22,183705.0
2021-10-14 10:20:00,34.22,34.24,34.21,34.24,58530.0,34.22,34.24,34.21,34.24,58530.0
2021-10-14 10:25:00,34.23,34.23,34.18,34.2,211353.0,34.23,34.23,34.18,34.2,211353.0
2021-10-14 10:30:00,34.19,34.21,34.17,34.21,257606.0,34.19,34.21,34.17,34.21,257606.0
2021-10-14 10:35:00,34.2,34.22,34.18,34.19,133575.0,34.2,34.22,34.18,34.19,133575.0
2021-10-14 10:40:00,34.19,34.2,34.17,34.18,90881.0,34.19,34.2,34.17,34.18,90881.0
2021-10-14 10:45:00,34.17,34.18,34.15,34.17,152792.0,34.17,34.18,34.15,34.17,152792.0
2021-10-14 10:50:00,34.17,34.2,34.17,34.19,13858.0,34.17,34.2,34.17,34.19,13858.0
2021-10-14 10:55:00,34.19,34.2,34.18,34.2,202537.0,34.19,34.2,34.18,34.2,202537.0
2021-10-14 11:00:00,34.19,34.21,34.18,34.21,229011.0,34.19,34.21,34.18,34.21,229011.0
2021-10-14 11:05:00,34.2,34.2,34.18,34.19,81754.0,34.2,34.2,34.18,34.19,81754.0
2021-10-14 11:10:00,34.18,34.21,34.18,34.21,275230.0,34.18,34.21,34.18,34.21,275230.0
2021-10-14 11:15:00,34.21,34.21,34.19,34.19,65701.0,34.21,34.21,34.19,34.19,65701.0
2021-10-14 11:20:00,34.19,34.2,34.19,34.2,186688.0,34.19,34.2,34.19,34.2,186688.0
2021-10-14 11:25:00,34.2,34.2,34.19,34.2,49142.0,34.2,34.2,34.19,34.2,49142.0
2021-10-14 11:30:00,34.19,34.21,34.19,34.2,169056.0,34.19,34.21,34.19,34.2,169056.0
2021-10-14 11:35:00,34.2,34.2,34.19,34.2,59153.0,34.2,34.2,34.19,34.2,59153.0
2021-10-14 11:40:00,34.19,34.22,34.19,34.22,73487.0,34.19,34.22,34.19,34.22,73487.0
2021-10-14 11:45:00,34.22,34.24,34.22,34.22,95214.0,34.22,34.24,34.22,34.22,95214.0
2021-10-14 11:50:00,34.22,34.23,34.2,34.21,69554.0,34.22,34.23,34.2,34.21,69554.0
2021-10-14 11:55:00,34.21,34.22,34.2,34.22,46274.0,34.21,34.22,34.2,34.22,46274.0
2021-10-14 12:00:00,34.22,34.23,34.21,34.23,108724.0,34.22,34.23,34.21,34.23,108724.0
2021-10-14 12:05:00,34.22,34.23,34.21,34.22,222280.0,34.22,34.23,34.21,34.22,222280.0
2021-10-14 12:10:00,34.22,34.22,34.21,34.21,67622.0,34.22,34.22,34.21,34.21,67622.0
2021-10-14 12:15:00,34.21,34.22,34.2,34.21,70754.0,34.21,34.22,34.2,34.21,70754.0
2021-10-14 12:20:00,34.2,34.22,34.19,34.2,168990.0,34.2,34.22,34.19,34.2,168990.0
2021-10-14 12:25:00,34.2,34.2,34.19,34.2,5741.0,34.2,34.2,34.19,34.2,5741.0
2021-10-14 12:30:00,34.19,34.2,34.19,34.2,4607.0,34.19,34.2,34.19,34.2,4607.0
2021-10-14 12:35:00,34.2,34.2,34.18,34.18,52390.0,34.2,34.2,34.18,34.18,52390.0
2021-10-14 12:40:00,34.18,34.2,34.18,34.2,85991.0,34.18,34.2,34.18,34.2,85991.0
2021-10-14 12:45:00,34.2,34.2,34.18,34.19,58142.0,34.2,34.2,34.18,34.19,58142.0
2021-10-14 12:50:00,34.19,34.2,34.18,34.19,62935.0,34.19,34.2,34.18,34.19,62935.0
2021-10-14 12:55:00,34.18,34.2,34.18,34.19,12329.0,34.18,34.2,34.18,34.19,12329.0
2021-10-14 13:00:00,34.19,34.19,34.18,34.18,28070.0,34.19,34.19,34.18,34.18,28070.0
2021-10-14 13:05:00,34.18,34.19,34.18,34.19,182115.0,34.18,34.19,34.18,34.19,182115.0
2021-10-14 13:10:00,34.19,34.2,34.19,34.19,65831.0,34.19,34.2,34.19,34.19,65831.0
2021-10-14 13:15:00,34.19,34.2,34.19,34.19,19958.0,34.19,34.2,34.19,34.19,19958.0
2021-10-14 13:20:00,34.19,34.19,34.18,34.19,25762.0,34.19,34.19,34.18,34.19,25762.0
2021-10-14 13:25:00,34.18,34.19,34.17,34.18,146091.0,34.18,34.19,34.17,34.18,146091.0
2021-10-14 13:30:00,34.18,34.19,34.18,34.19,52535.0,34.18,34.19,34.18,34.19,52535.0
2021-10-14 13:35:00,34.19,34.2,34.19,34.2,6278.0,34.19,34.2,34.19,34.2,6278.0
2021-10-14 13:40:00,34.19,34.2,34.19,34.2,9838.0,34.19,34.2,34.19,34.2,9838.0
2021-10-14 13:45:00,34.19,34.2,34.19,34.2,8221.0,34.19,34.2,34.19,34.2,8221.0
2021-10-14 13:50:00,34.19,34.2,34.19,34.19,13832.0,34.19,34.2,34.19,34.19,13832.0
2021-10-14 13:55:00,34.19,34.2,34.19,34.2,9639.0,34.19,34.2,34.19,34.2,9639.0
2021-10-14 14:00:00,34.2,34.2,34.19,34.2,18282.0,34.2,34.2,34.19,34.2,18282.0
2021-10-14 14:05:00,34.2,34.2,34.18,34.19,105010.0,34.2,34.2,34.18,34.19,105010.0
2021-10-14 14:10:00,34.19,34.2,34.19,34.2,20602.0,34.19,34.2,34.19,34.2,20602.0
2021-10-14 14:15:00,34.2,34.22,34.19,34.22,106779.0,34.2,34.22,34.19,34.22,106779.0
2021-10-14 14:20:00,34.21,34.22,34.21,34.22,19957.0,34.21,34.22,34.21,34.22,19957.0
2021-10-14 14:25:00,34.22,34.22,34.21,34.21,21345.0,34.22,34.22,34.21,34.21,21345.0
2021-10-14 14:30:00,34.21,34.22,34.21,34.22,26393.0,34.21,34.22,34.21,34.22,26393.0
2021-10-14 14:35:00,34.22,34.22,34.21,34.22,6482.0,34.22,34.22,34.21,34.22,6482.0
2021-10-14 14:40:00,34.22,34.23,34.21,34.22,113741.0,34.22,34.23,34.21,34.22,113741.0
2021-10-14 14:45:00,34.22,34.23,34.21,34.23,84331.0,34.22,34.23,34.21,34.23,84331.0
2021-10-14 14:50:00,34.23,34.23,34.21,34.23,50154.0,34.23,34.23,34.21,34.23,50154.0
2021-10-14 14:55:00,34.22,34.24,34.22,34.23,197717.0,34.22,34.24,34.22,34.23,197717.0
2021-10-14 15:00:00,34.23,34.24,34.23,34.23,8668.0,34.23,34.24,34.23,34.23,8668.0
2021-10-14 15:05:00,34.23,34.24,34.22,34.23,17296.0,34.23,34.24,34.22,34.23,17296.0
2021-10-14 15:10:00,34.23,34.24,34.22,34.23,38272.0,34.23,34.24,34.22,34.23,38272.0
2021-10-14 15:15:00,34.23,34.24,34.22,34.23,104152.0,34.23,34.24,34.22,34.23,104152.0
2021-10-14 15:20:00,34.23,34.24,34.21,34.21,91183.0,34.23,34.24,34.21,34.21,91183.0
2021-10-14 15:25:00,34.21,34.22,34.21,34.22,16101.0,34.21,34.22,34.21,34.22,16101.0
2021-10-14 15:30:00,34.22,34.23,34.21,34.23,35809.0,34.22,34.23,34.21,34.23,35809.0
2021-10-14 15:35:00,34.23,34.23,34.21,34.22,121389.0,34.23,34.23,34.21,34.22,121389.0
2021-10-14 15:40:00,34.22,34.22,34.2,34.21,118233.0,34.22,34.22,34.2,34.21,118233.0
2021-10-14 15:45:00,34.21,34.21,34.2,34.2,20263.0,34.21,34.21,34.2,34.2,20263.0
2021-10-14 15:50:00,34.2,34.21,34.18,34.2,278834.0,34.2,34.21,34.18,34.2,278834.0
2021-10-14 15:55:00,34.19,34.2,34.19,34.2,187213.0,34.19,34.2,34.19,34.2,187213.0
2021-10-15 09:30:00,33.66,33.67,33.61,33.64,538338.0,33.66,33.67,33.61,33.64,538338.0
2021-10-15 09:35:00,33.64,33.64,33.6,33.63,217848.0,33.64,33.64,33.6,33.63,217848.0
2021-10-15 09:40:00,33.63,33.7,33.62,33.7,169490.0,33.63,33.7,33.62,33.7,169490.0
2021-10-15 09:45:00,33.7,33.76,33.69,33.72,378902.0,33.7,33.76,33.69,33.72,378902.0
2021-10-15 09:50:00,33.71,33.74,33.68,33.73,248864.0,33.71,33.74,33.68,33.73,248864.0
2021-10-15 09:55:00,33.73,33.74,33.69,33.72,255558.0,33.73,33.74,33.69,33.72,255558.0
2021-10-15 10:00:00,33.72,33.78,33.72,33.76,281304.0,33.72,33.78,33.72,33.76,281304.0
2021-10-15 10:05:00,33.76,33.77,33.72,33.77,201976.0,33.76,33.77,33.72,33.77,201976.0
2021-10-15 10:10:00,33.78,33.79,33.76,33.77,220648.0,33.78,33.79,33.76,33.77,220648.0
2021-10-15 10:15:00,33.77,33.8,33.74,33.79,66351.0,33.77,33.8,33.74,33.79,66351.0
2021-10-15 10:20:00,33.79,33.79,33.75,33.77,198803.0,33.79,33.79,33.75,33.77,198803.0
2021-10-15 10:25:00,33.77,33.78,33.74,33.75,330941.0,33.77,33.78,33.74,33.75,330941.0
2021-10-15 10:30:00,33.75,33.75,33.71,33.74,42364.0,33.75,33.75,33.71,33.74,42364.0
2021-10-15 10:35:00,33.74,33.77,33.73,33.73,54064.0,33.74,33.77,33.73,33.73,54064.0
2021-10-15 10:40:00,33.73,33.76,33.72,33.75,152830.0,33.73,33.76,33.72,33.75,152830.0
2021-10-15 10:45:00,33.74,33.77,33.74,33.77,204836.0,33.74,33.77,33.74,33.77,204836.0
2021-10-15 10:50:00,33.77,33.81,33.76,33.79,129123.0,33.77,33.81,33.76,33.79,129123.0
2021-10-15 10:55:00,33.78,33.8,33.77,33.78,15427.0,33.78,33.8,33.77,33.78,15427.0
2021-10-15 11:00:00,33.78,33.78,33.76,33.77,181814.0,33.78,33.78,33.76,33.77,181814.0
2021-10-15 11:05:00,33.78,33.79,33.75,33.75,183524.0,33.78,33.79,33.75,33.75,183524.0
2021-10-15 11:10:00,33.75,33.75,33.73,33.75,15561.0,33.75,33.75,33.73,33.75,15561.0
2021-10-15 11:15:00,33.75,33.75,33.72,33.73,133878.0,33.75,33.75,33.72,33.73,133878.0
2021-10-15 11:20:00,33.72,33.75,33.72,33.74,30584.0,33.72,33.75,33.72,33.74,30584.0
2021-10-15 11:25:00,33.74,33.75,33.73,33.74,47904.0,33.74,33.75,33.73,33.74,47904.0
2021-10-15 11:30:00,33.73,33.75,33.71,33.71,122357.0,33.73,33.75,33.71,33.71,122357.0
2021-10-15 11:35:00,33.71,33.73,33.7,33.72,38647.0,33.71,33.73,33.7,33.72,38647.0
2021-10-15 11:40:00,33.71,33.72,33.67,33.67,198881.0,33.71,33.72,33.67,33.67,198881.0
2021-10-15 11:45:00,33.66,33.68,33.64,33.65,489374.0,33.66,33.68,33.64,33.65,489374.0
2021-10-15 11:50:00,33.66,33.66,33.62,33.63,130699.0,33.66,33.66,33.62,33.63,130699.0
2021-10-15 11:55:00,33.63,33.66,33.61,33.66,36606.0,33.63,33.66,33.61,33.66,36606.0
2021-10-15 12:00:00,33.66,33.66,33.62,33.64,108072.0,33.66,33.66,33.62,33.64,108072.0
2021-10-15 12:05:00,33.63,33.65,33.63,33.64,83234.0,33.63,33.65,33.63,33.64,83234.0
2021-10-15 12:10:00,33.63,33.64,33.62,33.64,119552.0,33.63,33.64,33.62,33.64,119552.0
2021-10-15 12:15:00,33.63,33.64,33.61,33.63,98067.0,33.63,33.64,33.61,33.63,98067.0
2021-10-15 12:20:00,33.64,33.66,33.63,33.63,135086.0,33.64,33.66,33.63,33.63,135086.0
2021-10-15 12:25:00,33.64,33.65,33.63,33.65,38123.0,33.64,33.65,33.63,33.65,38123.0
2021-10-15 12:30:00,33.65,33.65,33.63,33.64,258422.0,33.65,33.65,33.63,33.64,258422.0
2021-10-15 12:35:00,33.64,33.65,33.63,33.65,36275.0,33.64,33.65,33.63,33.65,36275.0
2021-10-15 12:40:00,33.65,33.66,33.64,33.66,33050.0,33.65,33.66,33.64,33.66,33050.0
2021-10-15 12:45:00,33.66,33.67,33.65,33.66,72820.0,33.66,33.67,33.65,33.66,72820.0
2021-10-15 12:50:00,33.66,33.67,33.65,33.67,29254.0,33.66,33.67,33.65,33.67,29254.0
2021-10-15 12:55:00,33.66,33.67,33.64,33.65,35324.0,33.66,33.67,33.64,33.65,35324.0
2021-10-15 13:00:00,33.65,33.66,33.64,33.65,41744.0,33.65,33.66,33.64,33.65,41744.0
2021-10-15 13:05:00,33.64,33.66,33.64,33.65,72914.0,33.64,33.66,33.64,33.65,72914.0
2021-10-15 13:10:00,33.65,33.66,33.64,33.64,83681.0,33.65,33.66,33.64,33.64,83681.0
2021-10-15 13:15:00,33.64,33.65,33.63,33.63,109872.0,33.64,33.65,33.63,33.63,109872.0
2021-10-15 13:20:00,33.63,33.65,33.63,33.64,11554.0,33.63,33.65,33.63,33.64,11554.0
2021-10-15 13:25:00,33.64,33.66,33.64,33.64,40949.0,33.64,33.66,33.64,33.64,40949.0
2021-10-15 13:30:00,33.64,33.66,33.63,33.66,34744.0,33.64,33.66,33.63,33.66,34744.0
2021-10-15 13:35:00,33.65,33.66,33.65,33.65,14092.0,33.65,33.66,33.65,33.65,14092.0
2021-10-15 13:40:00,33.66,33.67,33.65,33.66,9785.0,33.66,33.67,33.65,33.66,9785.0
2021-10-15 13:45:00,33.67,33.67,33.65,33.66,37135.0,33.67,33.67,33.65,33.66,37135.0
2021-10-15 13:50:00,33.66,33.66,33.65,33.66,7576.0,33.66,33.66,33.65,33.66,7576.0
2021-10-15 13:55:00,33.66,33.66,33.64,33.64,22244.0,33.66,33.66,33.64,33.64,22244.0
2021-10-15 14:00:00,33.65,33.66,33.64,33.65,112018.0,33.65,33.66,33.64,33.65,112018.0
2021-10-15 14:05:00,33.65,33.66,33.65,33.66,47740.0,33.65,33.66,33.65,33.66,47740.0
2021-10-15 14:10:00,33.66,33.67,33.65,33.66,33332.0,33.66,33.67,33.65,33.66,33332.0
2021-10-15 14:15:00,33.66,33.66,33.64,33.65,17412.0,33.66,33.66,33.64,33.65,17412.0
2021-10-15 14:20:00,33.64,33.65,33.63,33.64,173817.0,33.64,33.65,33.63,33.64,173817.0
2021-10-15 14:25:00,33.63,33.64,33.63,33.64,43274.0,33.63,33.64,33.63,33.64,43274.0
2021-10-15 14:30:00,33.64,33.64,33.63,33.64,120347.0,33.64,33.64,33.63,33.64,120347.0
2021-10-15 14:35:00,33.63,33.64,33.63,33.64,86058.0,33.63,33.64,33.63,33.64,86058.0
2021-10-15 14:40:00,33.64,33.64,33.62,33.63,116608.0,33.64,33.64,33.62,33.63,116608.0
2021-10-15 14:45:00,33.63,33.64,33.62,33.64,79205.0,33.63,33.64,33.62,33.64,79205.0
2021-10-15 14:50:00,33.63,33.65,33.63,33.65,57735.0,33.63,33.65,33.63,33.65,57735.0
2021-10-15 14:55:00,33.65,33.65,33.63,33.64,155328.0,33.65,33.65,33.63,33.64,155328.0
2021-10-15 15:00:00,33.64,33.64,33.63,33.63,20943.0,33.64,33.64,33.63,33.63,20943.0
2021-10-15 15:05:00,33.63,33.64,33.63,33.64,9000.0,33.63,33.64,33.63,33.64,9000.0
2021-10-15 15:10:00,33.64,33.64,33.63,33.64,53341.0,33.64,33.64,33.63,33.64,53341.0
2021-10-15 15:15:00,33.65,33.65,33.63,33.63,68658.0,33.65,33.65,33.63,33.63,68658.0
2021-10-15 15:20:00,33.64,33.65,33.63,33.65,87346.0,33.64,33.65,33.63,33.65,87346.0
2021-10-15 15:25:00,33.65,33.65,33.63,33.65,188780.0,33.65,33.65,33.63,33.65,188780.0
2021-10-15 15:30:00,33.65,33.65,33.64,33.65,45536.0,33.65,33.65,33.64,33.65,45536.0
2021-10-15 15:35:00,33.65,33.66,33.64,33.65,139855.0,33.65,33.66,33.64,33.65,139855.0
2021-10-15 15:40:00,33.65,33.66,33.64,33.66,41714.0,33.65,33.66,33.64,33.66,41714.0
2021-10-15 15:45:00,33.66,33.66,33.65,33.66,43341.0,33.66,33.66,33.65,33.66,43341.0
2021-10-15 15:50:00,33.66,33.66,33.65,33.66,45687.0,33.66,33.66,33.65,33.66,45687.0
2021-10-15 15:55:00,33.65,33.66,33.65,33.65,419998.0,33.65,33.66,33.65,33.65,419998.0
2021-10-18 09:30:00,33.67,33.67,33.62,33.63,261428.0,33.67,33.67,33.62,33.63,261428.0
2021-10-18 09:35:00,33.64,33.65,33.61,33.62,249907.0,33.64,33.65,33.61,33.62,249907.0
2021-10-18 09:40:00,33.63,33.63,33.54,33.6,242284.0,33.63,33.63,33.54,33.6,242284.0
2021-10-18 09:45:00,33.61,33.61,33.56,33.57,50671.0,33.61,33.61,33.56,33.57,50671.0
2021-10-18 09:50:00,33.58,33.59,33.56,33.59,51886.0,33.58,33.59,33.56,33.59,51886.0
2021-10-18 09:55:00,33.59,33.67,33.59,33.66,30864.0,33.59,33.67,33.59,33.66,30864.0
2021-10-18 10:00:00,33.67,33.67,33.63,33.65,75023.0,33.67,33.67,33.63,33.65,75023.0
2021-10-18 10:05:00,33.64,33.69,33.63,33.69,53025.0,33.64,33.69,33.63,33.69,53025.0
2021-10-18 10:10:00,33.69,33.7,33.65,33.66,27424.0,33.69,33.7,33.65,33.66,27424.0
2021-10-18 10:15:00,33.66,33.66,33.64,33.66,43645.0,33.66,33.66,33.64,33.66,43645.0
2021-10-18 10:20:00,33.66,33.68,33.65,33.67,37058.0,33.66,33.68,33.65,33.67,37058.0
2021-10-18 10:25:00,33.67,33.69,33.65,33.67,243594.0,33.67,33.69,33.65,33.67,243594.0
2021-10-18 10:30:00,33.68,33.71,33.67,33.7,24963.0,33.68,33.71,33.67,33.7,24963.0
2021-10-18 10:35:00,33.7,33.7,33.68,33.69,37262.0,33.7,33.7,33.68,33.69,37262.0
2021-10-18 10:40:00,33.69,33.7,33.66,33.67,35338.0,33.69,33.7,33.66,33.67,35338.0
2021-10-18 10:45:00,33.67,33.68,33.66,33.68,57692.0,33.67,33.68,33.66,33.68,57692.0
2021-10-18 10:50:00,33.68,33.7,33.68,33.69,29795.0,33.68,33.7,33.68,33.69,29795.0
2021-10-18 10:55:00,33.69,33.71,33.68,33.7,53181.0,33.69,33.71,33.68,33.7,53181.0
2021-10-18 11:00:00,33.69,33.7,33.66,33.67,80801.0,33.69,33.7,33.66,33.67,80801.0
2021-10-18 11:05:00,33.68,33.68,33.65,33.66,38848.0,33.68,33.68,33.65,33.66,38848.0
2021-10-18 11:10:00,33.65,33.66,33.64,33.64,6034.0,33.65,33.66,33.64,33.64,6034.0
2021-10-18 11:15:00,33.64,33.67,33.63,33.66,45644.0,33.64,33.67,33.63,33.66,45644.0
2021-10-18 11:20:00,33.66,33.67,33.65,33.65,55691.0,33.66,33.67,33.65,33.65,55691.0
2021-10-18 11:25:00,33.66,33.67,33.64,33.66,10860.0,33.66,33.67,33.64,33.66,10860.0
2021-10-18 11:30:00,33.66,33.67,33.66,33.66,22655.0,33.66,33.67,33.66,33.66,22655.0
2021-10-18 11:35:00,33.66,33.67,33.65,33.66,44508.0,33.66,33.67,33.65,33.66,44508.0
2021-10-18 11:40:00,33.65,33.66,33.65,33.65,5219.0,33.65,33.66,33.65,33.65,5219.0
2021-10-18 11:45:00,33.66,33.66,33.64,33.65,46868.0,33.66,33.66,33.64,33.65,46868.0
2021-10-18 11:50:00,33.65,33.65,33.63,33.63,50966.0,33.65,33.65,33.63,33.63,50966.0
2021-10-18 11:55:00,33.63,33.65,33.63,33.65,51818.0,33.63,33.65,33.63,33.65,51818.0
2021-10-18 12:00:00,33.64,33.64,33.62,33.63,45222.0,33.64,33.64,33.62,33.63,45222.0
2021-10-18 12:05:00,33.64,33.64,33.62,33.62,30342.0,33.64,33.64,33.62,33.62,30342.0
2021-10-18 12:10:00,33.63,33.63,33.61,33.61,58733.0,33.63,33.63,33.61,33.61,58733.0
2021-10-18 12:15:00,33.61,33.63,33.59,33.61,702461.0,33.61,33.63,33.59,33.61,702461.0
2021-10-18 12:20:00,33.61,33.62,33.6,33.6,78351.0,33.61,33.62,33.6,33.6,78351.0
2021-10-18 12:25:00,33.6,33.61,33.59,33.61,63578.0,33.6,33.61,33.59,33.61,63578.0
2021-10-18 12:30:00,33.6,33.61,33.59,33.59,44819.0,33.6,33.61,33.59,33.59,44819.0
2021-10-18 12:35:00,33.59,33.6,33.59,33.59,22727.0,33.59,33.6,33.59,33.59,22727.0
2021-10-18 12:40:00,33.59,33.6,33.58,33.6,49259.0,33.59,33.6,33.58,33.6,49259.0
2021-10-18 12:45:00,33.59,33.6,33.59,33.6,12906.0,33.59,33.6,33.59,33.6,12906.0
2021-10-18 12:50:00,33.6,33.6,33.59,33.59,13166.0,33.6,33.6,33.59,33.59,13166.0
2021-10-18 12:55:00,33.6,33.62,33.59,33.62,43120.0,33.6,33.62,33.59,33.62,43120.0
2021-10-18 13:00:00,33.61,33.63,33.61,33.62,40465.0,33.61,33.63,33.61,33.62,40465.0
2021-10-18 13:05:00,33.62,33.62,33.61,33.61,4774.0,33.62,33.62,33.61,33.61,4774.0
2021-10-18 13:10:00,33.61,33.62,33.58,33.59,120043.0,33.61,33.62,33.58,33.59,120043.0
2021-10-18 13:15:00,33.59,33.59,33.58,33.59,8827.0,33.59,33.59,33.58,33.59,8827.0
2021-10-18 13:20:00,33.58,33.6,33.58,33.59,91732.0,33.58,33.6,33.58,33.59,91732.0
2021-10-18 13:25:00,33.59,33.6,33.58,33.59,32095.0,33.59,33.6,33.58,33.59,32095.0
2021-10-18 13:30:00,33.59,33.6,33.58,33.59,17181.0,33.59,33.6,33.58,33.59,17181.0
2021-10-18 13:35:00,33.59,33.6,33.59,33.6,7895.0,33.59,33.6,33.59,33.6,7895.0
2021-10-18 13:40:00,33.6,33.62,33.6,33.61,98933.0,33.6,33.62,33.6,33.61,98933.0
2021-10-18 13:45:00,33.62,33.62,33.61,33.62,17543.0,33.62,33.62,33.61,33.62,17543.0
2021-10-18 13:50:00,33.62,33.64,33.62,33.64,10770.0,33.62,33.64,33.62,33.64,10770.0
2021-10-18 13:55:00,33.64,33.64,33.63,33.64,38925.0,33.64,33.64,33.63,33.64,38925.0
2021-10-18 14:00:00,33.64,33.64,33.62,33.63,547513.0,33.64,33.64,33.62,33.63,547513.0
2021-10-18 14:05:00,33.64,33.64,33.62,33.63,29522.0,33.64,33.64,33.62,33.63,29522.0
2021-10-18 14:10:00,33.62,33.63,33.61,33.61,49924.0,33.62,33.63,33.61,33.61,49924.0
2021-10-18 14:15:00,33.62,33.62,33.61,33.62,26988.0,33.62,33.62,33.61,33.62,26988.0
2021-10-18 14:20:00,33.62,33.62,33.61,33.62,30410.0,33.62,33.62,33.61,33.62,30410.0
2021-10-18 14:25:00,33.62,33.63,33.61,33.63,35635.0,33.62,33.63,33.61,33.63,35635.0
2021-10-18 14:30:00,33.62,33.63,33.61,33.61,31730.0,33.62,33.63,33.61,33.61,31730.0
2021-10-18 14:35:00,33.62,33.62,33.6,33.6,26978.0,33.62,33.62,33.6,33.6,26978.0
2021-10-18 14:40:00,33.61,33.61,33.6,33.61,9846.0,33.61,33.61,33.6,33.61,9846.0
2021-10-18 14:45:00,33.61,33.61,33.59,33.59,785236.0,33.61,33.61,33.59,33.59,785236.0
2021-10-18 14:50:00,33.59,33.6,33.59,33.6,40597.0,33.59,33.6,33.59,33.6,40597.0
2021-10-18 14:55:00,33.6,33.61,33.59,33.6,205914.0,33.6,33.61,33.59,33.6,205914.0
2021-10-18 15:00:00,33.6,33.6,33.59,33.59,19830.0,33.6,33.6,33.59,33.59,19830.0
2021-10-18 15:05:00,33.59,33.61,33.59,33.6,28454.0,33.59,33.61,33.59,33.6,28454.0
2021-10-18 15:10:00,33.6,33.61,33.59,33.61,41471.0,33.6,33.61,33.59,33.61,41471.0
2021-10-18 15:15:00,33.6,33.61,33.59,33.59,38332.0,33.6,33.61,33.59,33.59,38332.0
2021-10-18 15:20:00,33.6,33.61,33.59,33.6,15264.0,33.6,33.61,33.59,33.6,15264.0
2021-10-18 15:25:00,33.61,33.61,33.59,33.6,220470.0,33.61,33.61,33.59,33.6,220470.0
2021-10-18 15:30:00,33.59,33.6,33.58,33.59,21055.0,33.59,33.6,33.58,33.59,21055.0
2021-10-18 15:35:00,33.59,33.59,33.58,33.59,11931.0,33.59,33.59,33.58,33.59,11931.0
2021-10-18 15:40:00,33.59,33.59,33.58,33.59,17045.0,33.59,33.59,33.58,33.59,17045.0
2021-10-18 15:45:00,33.59,33.6,33.57,33.58,78849.0,33.59,33.6,33.57,33.58,78849.0
2021-10-18 15:50:00,33.58,33.59,33.58,33.58,31896.0,33.58,33.59,33.58,33.58,31896.0
2021-10-18 15:55:00,33.59,33.59,33.56,33.56,119479.0,33.59,33.59,33.56,33.56,119479.0
2021-10-19 09:30:00,33.88,33.89,33.83,33.84,194866.0,33.88,33.89,33.83,33.84,194866.0
2021-10-19 09:35:00,33.84,33.86,33.81,33.83,60877.0,33.84,33.86,33.81,33.83,60877.0
2021-10-19 09:40:00,33.83,33.84,33.8,33.82,155274.0,33.83,33.84,33.8,33.82,155274.0
2021-10-19 09:45:00,33.83,33.88,33.82,33.87,66642.0,33.83,33.88,33.82,33.87,66642.0
2021-10-19 09:50:00,33.87,33.87,33.83,33.84,87314.0,33.87,33.87,33.83,33.84,87314.0
2021-10-19 09:55:00,33.84,33.84,33.8,33.84,332359.0,33.84,33.84,33.8,33.84,332359.0
2021-10-19 10:00:00,33.84,33.86,33.83,33.84,258841.0,33.84,33.86,33.83,33.84,258841.0
2021-10-19 10:05:00,33.84,33.86,33.83,33.83,272312.0,33.84,33.86,33.83,33.83,272312.0
2021-10-19 10:10:00,33.83,33.83,33.81,33.81,266473.0,33.83,33.83,33.81,33.81,266473.0
2021-10-19 10:15:00,33.8,33.83,33.72,33.74,580130.0,33.8,33.83,33.72,33.74,580130.0
2021-10-19 10:20:00,33.73,33.76,33.73,33.74,84146.0,33.73,33.76,33.73,33.74,84146.0
2021-10-19 10:25:00,33.74,33.77,33.73,33.75,209879.0,33.74,33.77,33.73,33.75,209879.0
2021-10-19 10:30:00,33.75,33.75,33.68,33.73,412852.0,33.75,33.75,33.68,33.73,412852.0
2021-10-19 10:35:00,33.74,33.74,33.68,33.72,164702.0,33.74,33.74,33.68,33.72,164702.0
2021-10-19 10:40:00,33.72,33.72,33.7,33.7,27783.0,33.72,33.72,33.7,33.7,27783.0
2021-10-19 10:45:00,33.7,33.73,33.69,33.73,109144.0,33.7,33.73,33.69,33.73,109144.0
2021-10-19 10:50:00,33.72,33.75,33.7,33.74,361463.0,33.72,33.75,33.7,33.74,361463.0
2021-10-19 10:55:00,33.74,33.75,33.72,33.74,400779.0,33.74,33.75,33.72,33.74,400779.0
2021-10-19 11:00:00,33.74,33.74,33.72,33.73,118782.0,33.74,33.74,33.72,33.73,118782.0
2021-10-19 11:05:00,33.74,33.74,33.7,33.72,187766.0,33.74,33.74,33.7,33.72,187766.0
2021-10-19 11:10:00,33.71,33.75,33.7,33.73,32257.0,33.71,33.75,33.7,33.73,32257.0
2021-10-19 11:15:00,33.72,33.73,33.68,33.69,179809.0,33.72,33.73,33.68,33.69,179809.0
2021-10-19 11:20:00,33.69,33.71,33.68,33.69,20142.0,33.69,33.71,33.68,33.69,20142.0
2021-10-19 11:25:00,33.69,33.72,33.68,33.71,89203.0,33.69,33.72,33.68,33.71,89203.0
2021-10-19 11:30:00,33.71,33.71,33.69,33.69,38540.0,33.71,33.71,33.69,33.69,38540.0
2021-10-19 11:35:00,33.7,33.71,33.68,33.69,21308.0,33.7,33.71,33.68,33.69,21308.0
2021-10-19 11:40:00,33.69,33.69,33.67,33.69,146284.0,33.69,33.69,33.67,33.69,146284.0
2021-10-19 11:45:00,33.7,33.7,33.68,33.69,21379.0,33.7,33.7,33.68,33.69,21379.0
2021-10-19 11:50:00,33.69,33.71,33.68,33.71,25874.0,33.69,33.71,33.68,33.71,25874.0
2021-10-19 11:55:00,33.71,33.71,33.69,33.71,41125.0,33.71,33.71,33.69,33.71,41125.0
2021-10-19 12:00:00,33.7,33.71,33.68,33.69,107499.0,33.7,33.71,33.68,33.69,107499.0
2021-10-19 12:05:00,33.68,33.69,33.66,33.67,190021.0,33.68,33.69,33.66,33.67,190021.0
2021-10-19 12:10:00,33.66,33.67,33.64,33.64,251497.0,33.66,33.67,33.64,33.64,251497.0
2021-10-19 12:15:00,33.64,33.65,33.63,33.65,127324.0,33.64,33.65,33.63,33.65,127324.0
2021-10-19 12:20:00,33.65,33.65,33.62,33.63,205829.0,33.65,33.65,33.62,33.63,205829.0
2021-10-19 12:25:00,33.63,33.64,33.62,33.63,26993.0,33.63,33.64,33.62,33.63,26993.0
2021-10-19 12:30:00,33.64,33.64,33.63,33.63,29887.0,33.64,33.64,33.63,33.63,29887.0
2021-10-19 12:35:00,33.64,33.65,33.63,33.64,90350.0,33.64,33.65,33.63,33.64,90350.0
2021-10-19 12:40:00,33.64,33.65,33.63,33.64,66049.0,33.64,33.65,33.63,33.64,66049.0
2021-10-19 12:45:00,33.65,33.67,33.65,33.66,64585.0,33.65,33.67,33.65,33.66,64585.0
2021-10-19 12:50:00,33.67,33.67,33.65,33.66,103274.0,33.67,33.67,33.65,33.66,103274.0
2021-10-19 12:55:00,33.65,33.67,33.65,33.66,27996.0,33.65,33.67,33.65,33.66,27996.0
2021-10-19 13:00:00,33.66,33.67,33.65,33.66,43129.0,33.66,33.67,33.65,33.66,43129.0
2021-10-19 13:05:00,33.66,33.66,33.64,33.65,149614.0,33.66,33.66,33.64,33.65,149614.0
2021-10-19 13:10:00,33.65,33.68,33.64,33.68,122579.0,33.65,33.68,33.64,33.68,122579.0
2021-10-19 13:15:00,33.68,33.68,33.65,33.66,239035.0,33.68,33.68,33.65,33.66,239035.0
2021-10-19 13:20:00,33.66,33.67,33.65,33.66,224925.0,33.66,33.67,33.65,33.66,224925.0
2021-10-19 13:25:00,33.66,33.69,33.66,33.69,300299.0,33.66,33.69,33.66,33.69,300299.0
2021-10-19 13:30:00,33.69,33.71,33.68,33.69,214291.0,33.69,33.71,33.68,33.69,214291.0
2021-10-19 13:35:00,33.69,33.7,33.68,33.69,174142.0,33.69,33.7,33.68,33.69,174142.0
2021-10-19 13:40:00,33.69,33.7,33.68,33.69,340981.0,33.69,33.7,33.68,33.69,340981.0
2021-10-19 13:45:00,33.69,33.7,33.68,33.69,242348.0,33.69,33.7,33.68,33.69,242348.0
2021-10-19 13:50:00,33.69,33.7,33.68,33.69,273759.0,33.69,33.7,33.68,33.69,273759.0
2021-10-19 13:55:00,33.68,33.69,33.68,33.69,162029.0,33.68,33.69,33.68,33.69,162029.0
2021-10-19 14:00:00,33.68,33.69,33.67,33.67,257480.0,33.68,33.69,33.67,33.67,257480.0
2021-10-19 14:05:00,33.68,33.68,33.66,33.68,320768.0,33.68,33.68,33.66,33.68,320768.0
2021-10-19 14:10:00,33.68,33.69,33.67,33.69,207224.0,33.68,33.69,33.67,33.69,207224.0
2021-10-19 14:15:00,33.68,33.69,33.68,33.69,159761.0,33.68,33.69,33.68,33.69,159761.0
2021-10-19 14:20:00,33.68,33.69,33.67,33.68,252501.0,33.68,33.69,33.67,33.68,252501.0
2021-10-19 14:25:00,33.68,33.7,33.67,33.7,170431.0,33.68,33.7,33.67,33.7,170431.0
2021-10-19 14:30:00,33.7,33.7,33.67,33.69,573036.0,33.7,33.7,33.67,33.69,573036.0
2021-10-19 14:35:00,33.69,33.7,33.69,33.69,283795.0,33.69,33.7,33.69,33.69,283795.0
2021-10-19 14:40:00,33.69,33.7,33.69,33.7,135668.0,33.69,33.7,33.69,33.7,135668.0
2021-10-19 14:45:00,33.69,33.7,33.69,33.7,224766.0,33.69,33.7,33.69,33.7,224766.0
2021-10-19 14:50:00,33.7,33.7,33.69,33.7,165407.0,33.7,33.7,33.69,33.7,165407.0
2021-10-19 14:55:00,33.69,33.7,33.69,33.7,264710.0,33.69,33.7,33.69,33.7,264710.0
2021-10-19 15:00:00,33.7,33.7,33.69,33.69,185410.0,33.7,33.7,33.69,33.69,185410.0
2021-10-19 15:05:00,33.7,33.7,33.69,33.69,279254.0,33.7,33.7,33.69,33.69,279254.0
2021-10-19 15:10:00,33.69,33.69,33.68,33.69,160435.0,33.69,33.69,33.68,33.69,160435.0
2021-10-19 15:15:00,33.69,33.69,33.66,33.68,306125.0,33.69,33.69,33.66,33.68,306125.0
2021-10-19 15:20:00,33.68,33.68,33.66,33.66,81956.0,33.68,33.68,33.66,33.66,81956.0
2021-10-19 15:25:00,33.66,33.67,33.66,33.67,38662.0,33.66,33.67,33.66,33.67,38662.0
2021-10-19 15:30:00,33.66,33.68,33.66,33.68,61165.0,33.66,33.68,33.66,33.68,61165.0
2021-10-19 15:35:00,33.68,33.69,33.67,33.68,81085.0,33.68,33.69,33.67,33.68,81085.0
2021-10-19 15:40:00,33.68,33.69,33.67,33.68,74578.0,33.68,33.69,33.67,33.68,74578.0
2021-10-19 15:45:00,33.68,33.68,33.67,33.68,35399.0,33.68,33.68,33.67,33.68,35399.0
2021-10-19 15:50:00,33.68,33.69,33.67,33.69,60221.0,33.68,33.69,33.67,33.69,60221.0
2021-10-19 15:55:00,33.69,33.69,33.67,33.69,208239.0,33.69,33.69,33.67,33.69,208239.0
2021-10-20 09:30:00,33.83,33.84,33.78,33.82,512853.0,33.83,33.84,33.78,33.82,512853.0
2021-10-20 09:35:00,33.82,33.88,33.81,33.88,85481.0,33.82,33.88,33.81,33.88,85481.0
2021-10-20 09:40:00,33.87,33.9,33.86,33.87,492478.0,33.87,33.9,33.86,33.87,492478.0
2021-10-20 09:45:00,33.87,33.89,33.85,33.88,94370.0,33.87,33.89,33.85,33.88,94370.0
2021-10-20 09:50:00,33.88,33.88,33.85,33.86,24161.0,33.88,33.88,33.85,33.86,24161.0
2021-10-20 09:55:00,33.86,33.9,33.86,33.87,64505.0,33.86,33.9,33.86,33.87,64505.0
2021-10-20 10:00:00,33.87,33.88,33.82,33.85,108841.0,33.87,33.88,33.82,33.85,108841.0
2021-10-20 10:05:00,33.85,33.86,33.82,33.82,71410.0,33.85,33.86,33.82,33.82,71410.0
2021-10-20 10:10:00,33.83,33.84,33.81,33.83,67695.0,33.83,33.84,33.81,33.83,67695.0
2021-10-20 10:15:00,33.84,33.85,33.83,33.85,157248.0,33.84,33.85,33.83,33.85,157248.0
2021-10-20 10:20:00,33.85,33.86,33.83,33.86,174936.0,33.85,33.86,33.83,33.86,174936.0
2021-10-20 10:25:00,33.85,33.93,33.85,33.91,168858.0,33.85,33.93,33.85,33.91,168858.0
2021-10-20 10:30:00,33.91,33.95,33.9,33.92,384127.0,33.91,33.95,33.9,33.92,384127.0
2021-10-20 10:35:00,33.92,33.94,33.9,33.9,63226.0,33.92,33.94,33.9,33.9,63226.0
2021-10-20 10:40:00,33.91,33.93,33.89,33.93,209601.0,33.91,33.93,33.89,33.93,209601.0
2021-10-20 10:45:00,33.93,33.96,33.92,33.95,111355.0,33.93,33.96,33.92,33.95,111355.0
2021-10-20 10:50:00,33.96,33.97,33.93,33.95,157395.0,33.96,33.97,33.93,33.95,157395.0
2021-10-20 10:55:00,33.95,33.95,33.91,33.92,27847.0,33.95,33.95,33.91,33.92,27847.0
2021-10-20 11:00:00,33.93,33.94,33.9,33.94,232093.0,33.93,33.94,33.9,33.94,232093.0
2021-10-20 11:05:00,33.93,33.94,33.9,33.94,153925.0,33.93,33.94,33.9,33.94,153925.0
2021-10-20 11:10:00,33.93,33.96,33.93,33.95,136152.0,33.93,33.96,33.93,33.95,136152.0
2021-10-20 11:15:00,33.94,33.95,33.92,33.93,207744.0,33.94,33.95,33.92,33.93,207744.0
2021-10-20 11:20:00,33.93,33.94,33.91,33.94,161430.0,33.93,33.94,33.91,33.94,161430.0
2021-10-20 11:25:00,33.94,33.95,33.93,33.94,119421.0,33.94,33.95,33.93,33.94,119421.0
2021-10-20 11:30:00,33.94,33.96,33.94,33.95,125631.0,33.94,33.96,33.94,33.95,125631.0
2021-10-20 11:35:00,33.95,33.96,33.94,33.95,21591.0,33.95,33.96,33.94,33.95,21591.0
2021-10-20 11:40:00,33.95,33.96,33.94,33.94,57357.0,33.95,33.96,33.94,33.94,57357.0
2021-10-20 11:45:00,33.94,33.96,33.93,33.96,16838.0,33.94,33.96,33.93,33.96,16838.0
2021-10-20 11:50:00,33.95,33.96,33.93,33.94,38313.0,33.95,33.96,33.93,33.94,38313.0
2021-10-20 11:55:00,33.94,33.96,33.93,33.94,120389.0,33.94,33.96,33.93,33.94,120389.0
2021-10-20 12:00:00,33.94,33.95,33.93,33.94,168773.0,33.94,33.95,33.93,33.94,168773.0
2021-10-20 12:05:00,33.94,33.95,33.93,33.95,135953.0,33.94,33.95,33.93,33.95,135953.0
2021-10-20 12:10:00,33.95,33.96,33.94,33.94,133617.0,33.95,33.96,33.94,33.94,133617.0
2021-10-20 12:15:00,33.95,33.96,33.94,33.95,168507.0,33.95,33.96,33.94,33.95,168507.0
2021-10-20 12:20:00,33.96,33.97,33.95,33.96,133864.0,33.96,33.97,33.95,33.96,133864.0
2021-10-20 12:25:00,33.96,33.98,33.96,33.97,153295.0,33.96,33.98,33.96,33.97,153295.0
2021-10-20 12:30:00,33.97,33.99,33.96,33.98,82281.0,33.97,33.99,33.96,33.98,82281.0
2021-10-20 12:35:00,33.98,34.0,33.98,33.98,66791.0,33.98,34.0,33.98,33.98,66791.0
2021-10-20 12:40:00,33.99,34.0,33.96,33.97,125039.0,33.99,34.0,33.96,33.97,125039.0
2021-10-20 12:45:00,33.97,34.0,33.97,34.0,112139.0,33.97,34.0,33.97,34.0,112139.0
2021-10-20 12:50:00,34.0,34.0,33.98,33.99,150657.0,34.0,34.0,33.98,33.99,150657.0
2021-10-20 12:55:00,33.99,34.0,33.98,34.0,18404.0,33.99,34.0,33.98,34.0,18404.0
2021-10-20 13:00:00,34.0,34.02,33.94,33.95,751573.0,34.0,34.02,33.94,33.95,751573.0
2021-10-20 13:05:00,33.95,33.96,33.94,33.94,36385.0,33.95,33.96,33.94,33.94,36385.0
2021-10-20 13:10:00,33.95,33.95,33.93,33.95,100727.0,33.95,33.95,33.93,33.95,100727.0
2021-10-20 13:15:00,33.94,33.97,33.94,33.97,184265.0,33.94,33.97,33.94,33.97,184265.0
2021-10-20 13:20:00,33.97,33.97,33.93,33.93,116757.0,33.97,33.97,33.93,33.93,116757.0
2021-10-20 13:25:00,33.93,33.96,33.93,33.95,210151.0,33.93,33.96,33.93,33.95,210151.0
2021-10-20 13:30:00,33.95,33.97,33.94,33.94,134578.0,33.95,33.97,33.94,33.94,134578.0
2021-10-20 13:35:00,33.94,33.98,33.93,33.97,383852.0,33.94,33.98,33.93,33.97,383852.0
2021-10-20 13:40:00,33.96,33.97,33.96,33.97,11243.0,33.96,33.97,33.96,33.97,11243.0
2021-10-20 13:45:00,33.97,33.98,33.96,33.96,85787.0,33.97,33.98,33.96,33.96,85787.0
2021-10-20 13:50:00,33.97,33.98,33.97,33.98,149049.0,33.97,33.98,33.97,33.98,149049.0
2021-10-20 13:55:00,33.97,33.98,33.96,33.98,94883.0,33.97,33.98,33.96,33.98,94883.0
2021-10-20 14:00:00,33.97,33.98,33.97,33.97,146661.0,33.97,33.98,33.97,33.97,146661.0
2021-10-20 14:05:00,33.97,33.99,33.97,33.98,65412.0,33.97,33.99,33.97,33.98,65412.0
2021-10-20 14:10:00,33.99,33.99,33.98,33.98,67327.0,33.99,33.99,33.98,33.98,67327.0
2021-10-20 14:15:00,33.98,33.99,33.98,33.98,9535.0,33.98,33.99,33.98,33.98,9535.0
2021-10-20 14:20:00,33.98,33.99,33.97,33.99,42547.0,33.98,33.99,33.97,33.99,42547.0
2021-10-20 14:25:00,33.98,33.99,33.97,33.98,151001.0,33.98,33.99,33.97,33.98,151001.0
2021-10-20 14:30:00,33.98,34.0,33.98,34.0,116364.0,33.98,34.0,33.98,34.0,116364.0
2021-10-20 14:35:00,34.0,34.0,33.99,34.0,3630.0,34.0,34.0,33.99,34.0,3630.0
2021-10-20 14:40:00,34.0,34.0,33.99,34.0,18227.0,34.0,34.0,33.99,34.0,18227.0
2021-10-20 14:45:00,33.99,34.0,33.98,34.0,117272.0,33.99,34.0,33.98,34.0,117272.0
2021-10-20 14:50:00,34.0,34.0,33.99,33.99,36569.0,34.0,34.0,33.99,33.99,36569.0
2021-10-20 14:55:00,34.0,34.01,33.99,34.0,202012.0,34.0,34.01,33.99,34.0,202012.0
2021-10-20 15:00:00,33.99,34.0,33.98,33.98,127623.0,33.99,34.0,33.98,33.98,127623.0
2021-10-20 15:05:00,33.98,33.98,33.96,33.96,113397.0,33.98,33.98,33.96,33.96,113397.0
2021-10-20 15:10:00,33.97,33.97,33.95,33.96,80904.0,33.97,33.97,33.95,33.96,80904.0
2021-10-20 15:15:00,33.95,33.97,33.95,33.96,275176.0,33.95,33.97,33.95,33.96,275176.0
2021-10-20 15:20:00,33.96,33.97,33.95,33.96,24505.0,33.96,33.97,33.95,33.96,24505.0
2021-10-20 15:25:00,33.95,33.96,33.94,33.95,267921.0,33.95,33.96,33.94,33.95,267921.0
2021-10-20 15:30:00,33.95,33.96,33.95,33.95,55883.0,33.95,33.96,33.95,33.95,55883.0
2021-10-20 15:35:00,33.95,33.96,33.94,33.95,149862.0,33.95,33.96,33.94,33.95,149862.0
2021-10-20 15:40:00,33.95,33.96,33.95,33.95,52247.0,33.95,33.96,33.95,33.95,52247.0
2021-10-20 15:45:00,33.95,33.96,33.95,33.95,64215.0,33.95,33.96,33.95,33.95,64215.0
2021-10-20 15:50:00,33.95,33.97,33.95,33.97,191346.0,33.95,33.97,33.95,33.97,191346.0
2021-10-20 15:55:00,33.97,33.98,33.96,33.98,72189.0,33.97,33.98,33.96,33.98,72189.0
2021-10-21 09:30:00,33.93,33.95,33.91,33.95,175624.0,33.93,33.95,33.91,33.95,175624.0
2021-10-21 09:35:00,33.95,33.95,33.92,33.92,99476.0,33.95,33.95,33.92,33.92,99476.0
2021-10-21 09:40:00,33.91,33.99,33.9,33.96,59790.0,33.91,33.99,33.9,33.96,59790.0
2021-10-21 09:45:00,33.96,33.97,33.9,33.92,76601.0,33.96,33.97,33.9,33.92,76601.0
2021-10-21 09:50:00,33.91,33.93,33.88,33.9,58042.0,33.91,33.93,33.88,33.9,58042.0
2021-10-21 09:55:00,33.89,33.9,33.86,33.87,65708.0,33.89,33.9,33.86,33.87,65708.0
2021-10-21 10:00:00,33.86,33.87,33.84,33.86,103102.0,33.86,33.87,33.84,33.86,103102.0
2021-10-21 10:05:00,33.86,33.89,33.85,33.88,91255.0,33.86,33.89,33.85,33.88,91255.0
2021-10-21 10:10:00,33.87,33.9,33.86,33.9,48832.0,33.87,33.9,33.86,33.9,48832.0
2021-10-21 10:15:00,33.9,33.91,33.85,33.87,141057.0,33.9,33.91,33.85,33.87,141057.0
2021-10-21 10:20:00,33.86,33.9,33.85,33.89,139601.0,33.86,33.9,33.85,33.89,139601.0
2021-10-21 10:25:00,33.89,33.9,33.87,33.87,39070.0,33.89,33.9,33.87,33.87,39070.0
2021-10-21 10:30:00,33.87,33.9,33.86,33.88,33323.0,33.87,33.9,33.86,33.88,33323.0
2021-10-21 10:35:00,33.88,33.9,33.87,33.88,65034.0,33.88,33.9,33.87,33.88,65034.0
2021-10-21 10:40:00,33.87,33.9,33.86,33.89,50124.0,33.87,33.9,33.86,33.89,50124.0
2021-10-21 10:45:00,33.89,33.91,33.88,33.89,27220.0,33.89,33.91,33.88,33.89,27220.0
2021-10-21 10:50:00,33.9,33.9,33.87,33.88,20273.0,33.9,33.9,33.87,33.88,20273.0
2021-10-21 10:55:00,33.88,33.89,33.87,33.88,103567.0,33.88,33.89,33.87,33.88,103567.0
2021-10-21 11:00:00,33.88,33.88,33.84,33.87,75948.0,33.88,33.88,33.84,33.87,75948.0
2021-10-21 11:05:00,33.88,33.88,33.86,33.87,223531.0,33.88,33.88,33.86,33.87,223531.0
2021-10-21 11:10:00,33.88,33.89,33.87,33.88,36696.0,33.88,33.89,33.87,33.88,36696.0
2021-10-21 11:15:00,33.88,33.88,33.87,33.88,11295.0,33.88,33.88,33.87,33.88,11295.0
2021-10-21 11:20:00,33.87,33.9,33.87,33.89,186982.0,33.87,33.9,33.87,33.89,186982.0
2021-10-21 11:25:00,33.9,33.9,33.87,33.88,54445.0,33.9,33.9,33.87,33.88,54445.0
2021-10-21 11:30:00,33.87,33.89,33.86,33.87,79679.0,33.87,33.89,33.86,33.87,79679.0
2021-10-21 11:35:00,33.87,33.88,33.85,33.87,182210.0,33.87,33.88,33.85,33.87,182210.0
2021-10-21 11:40:00,33.87,33.88,33.86,33.88,32495.0,33.87,33.88,33.86,33.88,32495.0
2021-10-21 11:45:00,33.88,33.92,33.87,33.91,96187.0,33.88,33.92,33.87,33.91,96187.0
2021-10-21 11:50:00,33.92,33.93,33.91,33.91,135967.0,33.92,33.93,33.91,33.91,135967.0
2021-10-21 11:55:00,33.91,33.93,33.91,33.92,43196.0,33.91,33.93,33.91,33.92,43196.0
2021-10-21 12:00:00,33.93,33.94,33.92,33.93,53193.0,33.93,33.94,33.92,33.93,53193.0
2021-10-21 12:05:00,33.92,33.93,33.91,33.91,41049.0,33.92,33.93,33.91,33.91,41049.0
2021-10-21 12:10:00,33.91,33.92,33.9,33.91,36956.0,33.91,33.92,33.9,33.91,36956.0
2021-10-21 12:15:00,33.91,33.92,33.9,33.91,15169.0,33.91,33.92,33.9,33.91,15169.0
2021-10-21 12:20:00,33.91,33.91,33.88,33.89,22466.0,33.91,33.91,33.88,33.89,22466.0
2021-10-21 12:25:00,33.89,33.89,33.88,33.89,133802.0,33.89,33.89,33.88,33.89,133802.0
2021-10-21 12:30:00,33.89,33.89,33.88,33.89,162476.0,33.89,33.89,33.88,33.89,162476.0
2021-10-21 12:35:00,33.89,33.9,33.88,33.89,171165.0,33.89,33.9,33.88,33.89,171165.0
2021-10-21 12:40:00,33.89,33.9,33.88,33.9,48247.0,33.89,33.9,33.88,33.9,48247.0
2021-10-21 12:45:00,33.9,33.9,33.88,33.88,47415.0,33.9,33.9,33.88,33.88,47415.0
2021-10-21 12:50:00,33.89,33.9,33.88,33.9,6514.0,33.89,33.9,33.88,33.9,6514.0
2021-10-21 12:55:00,33.89,33.89,33.86,33.88,86984.0,33.89,33.89,33.86,33.88,86984.0
2021-10-21 13:00:00,33.87,33.88,33.86,33.86,984339.0,33.87,33.88,33.86,33.86,984339.0
2021-10-21 13:05:00,33.86,33.87,33.85,33.86,188544.0,33.86,33.87,33.85,33.86,188544.0
2021-10-21 13:10:00,33.86,33.87,33.85,33.87,325122.0,33.86,33.87,33.85,33.87,325122.0
2021-10-21 13:15:00,33.87,33.88,33.86,33.87,50463.0,33.87,33.88,33.86,33.87,50463.0
2021-10-21 13:20:00,33.88,33.9,33.87,33.89,138672.0,33.88,33.9,33.87,33.89,138672.0
2021-10-21 13:25:00,33.9,33.9,33.89,33.89,80512.0,33.9,33.9,33.89,33.89,80512.0
2021-10-21 13:30:00,33.89,33.91,33.89,33.9,85762.0,33.89,33.91,33.89,33.9,85762.0
2021-10-21 13:35:00,33.9,33.9,33.88,33.89,27543.0,33.9,33.9,33.88,33.89,27543.0
2021-10-21 13:40:00,33.88,33.89,33.86,33.86,75076.0,33.88,33.89,33.86,33.86,75076.0
2021-10-21 13:45:00,33.87,33.87,33.86,33.86,26215.0,33.87,33.87,33.86,33.86,26215.0
2021-10-21 13:50:00,33.87,33.87,33.85,33.86,133184.0,33.87,33.87,33.85,33.86,133184.0
2021-10-21 13:55:00,33.86,33.86,33.85,33.85,57501.0,33.86,33.86,33.85,33.85,57501.0
2021-10-21 14:00:00,33.84,33.86,33.84,33.84,175954.0,33.84,33.86,33.84,33.84,175954.0
2021-10-21 14:05:00,33.84,33.86,33.84,33.86,143880.0,33.84,33.86,33.84,33.86,143880.0
2021-10-21 14:10:00,33.86,33.86,33.84,33.86,121132.0,33.86,33.86,33.84,33.86,121132.0
2021-10-21 14:15:00,33.85,33.87,33.85,33.86,108863.0,33.85,33.87,33.85,33.86,108863.0
2021-10-21 14:20:00,33.87,33.87,33.86,33.87,6970.0,33.87,33.87,33.86,33.87,6970.0
2021-10-21 14:25:00,33.88,33.88,33.86,33.87,40746.0,33.88,33.88,33.86,33.87,40746.0
2021-10-21 14:30:00,33.87,33.89,33.87,33.88,184626.0,33.87,33.89,33.87,33.88,184626.0
2021-10-21 14:35:00,33.88,33.89,33.88,33.89,15448.0,33.88,33.89,33.88,33.89,15448.0
2021-10-21 14:40:00,33.89,33.89,33.88,33.88,17250.0,33.89,33.89,33.88,33.88,17250.0
2021-10-21 14:45:00,33.88,33.89,33.87,33.89,63502.0,33.88,33.89,33.87,33.89,63502.0
2021-10-21 14:50:00,33.89,33.9,33.88,33.89,48867.0,33.89,33.9,33.88,33.89,48867.0
2021-10-21 14:55:00,33.89,33.9,33.89,33.9,34788.0,33.89,33.9,33.89,33.9,34788.0
2021-10-21 15:00:00,33.9,33.9,33.88,33.89,124904.0,33.9,33.9,33.88,33.89,124904.0
2021-10-21 15:05:00,33.9,33.9,33.89,33.9,42974.0,33.9,33.9,33.89,33.9,42974.0
2021-10-21 15:10:00,33.91,33.92,33.9,33.92,92051.0,33.91,33.92,33.9,33.92,92051.0
2021-10-21 15:15:00,33.91,33.95,33.91,33.95,272587.0,33.91,33.95,33.91,33.95,272587.0
2021-10-21 15:20:00,33.95,33.96,33.94,33.95,324445.0,33.95,33.96,33.94,33.95,324445.0
2021-10-21 15:25:00,33.95,33.95,33.93,33.93,128823.0,33.95,33.95,33.93,33.93,128823.0
2021-10-21 15:30:00,33.94,33.94,33.92,33.94,134563.0,33.94,33.94,33.92,33.94,134563.0
2021-10-21 15:35:00,33.94,33.94,33.93,33.93,49857.0,33.94,33.94,33.93,33.93,49857.0
2021-10-21 15:40:00,33.94,33.95,33.93,33.95,100935.0,33.94,33.95,33.93,33.95,100935.0
2021-10-21 15:45:00,33.94,33.95,33.93,33.94,116836.0,33.94,33.95,33.93,33.94,116836.0
2021-10-21 15:50:00,33.94,33.96,33.94,33.96,63450.0,33.94,33.96,33.94,33.96,63450.0
2021-10-21 15:55:00,33.95,33.97,33.94,33.94,121038.0,33.95,33.97,33.94,33.94,121038.0
2021-10-22 09:30:00,34.34,34.38,34.32,34.37,322968.0,34.34,34.38,34.32,34.37,322968.0
2021-10-22 09:35:00,34.37,34.38,34.35,34.36,765740.0,34.37,34.38,34.35,34.36,765740.0
2021-10-22 09:40:00,34.35,34.4,34.34,34.39,302904.0,34.35,34.4,34.34,34.39,302904.0
2021-10-22 09:45:00,34.39,34.39,34.34,34.36,253753.0,34.39,34.39,34.34,34.36,253753.0
2021-10-22 09:50:00,34.36,34.39,34.36,34.39,189714.0,34.36,34.39,34.36,34.39,189714.0
2021-10-22 09:55:00,34.39,34.43,34.39,34.41,486490.0,34.39,34.43,34.39,34.41,486490.0
2021-10-22 10:00:00,34.4,34.42,34.39,34.4,538267.0,34.4,34.42,34.39,34.4,538267.0
2021-10-22 10:05:00,34.4,34.45,34.39,34.45,215445.0,34.4,34.45,34.39,34.45,215445.0
2021-10-22 10:10:00,34.46,34.48,34.46,34.48,208490.0,34.46,34.48,34.46,34.48,208490.0
2021-10-22 10:15:00,34.47,34.49,34.44,34.47,134295.0,34.47,34.49,34.44,34.47,134295.0
2021-10-22 10:20:00,34.47,34.48,34.46,34.47,122464.0,34.47,34.48,34.46,34.47,122464.0
2021-10-22 10:25:00,34.46,34.49,34.46,34.48,78600.0,34.46,34.49,34.46,34.48,78600.0
2021-10-22 10:30:00,34.48,34.49,34.43,34.44,199378.0,34.48,34.49,34.43,34.44,199378.0
2021-10-22 10:35:00,34.44,34.45,34.42,34.42,238916.0,34.44,34.45,34.42,34.42,238916.0
2021-10-22 10:40:00,34.43,34.46,34.42,34.45,153365.0,34.43,34.46,34.42,34.45,153365.0
2021-10-22 10:45:00,34.45,34.46,34.44,34.46,124798.0,34.45,34.46,34.44,34.46,124798.0
2021-10-22 10:50:00,34.46,34.47,34.44,34.46,73810.0,34.46,34.47,34.44,34.46,73810.0
2021-10-22 10:55:00,34.46,34.49,34.46,34.48,176754.0,34.46,34.49,34.46,34.48,176754.0
2021-10-22 11:00:00,34.48,34.51,34.47,34.48,174790.0,34.48,34.51,34.47,34.48,174790.0
2021-10-22 11:05:00,34.48,34.5,34.46,34.46,49331.0,34.48,34.5,34.46,34.46,49331.0
2021-10-22 11:10:00,34.45,34.46,34.37,34.38,322389.0,34.45,34.46,34.37,34.38,322389.0
2021-10-22 11:15:00,34.37,34.37,34.28,34.29,277889.0,34.37,34.37,34.28,34.29,277889.0
2021-10-22 11:20:00,34.28,34.31,34.25,34.28,231817.0,34.28,34.31,34.25,34.28,231817.0
2021-10-22 11:25:00,34.27,34.28,34.25,34.26,314116.0,34.27,34.28,34.25,34.26,314116.0
2021-10-22 11:30:00,34.26,34.26,34.11,34.14,799232.0,34.26,34.26,34.11,34.14,799232.0
2021-10-22 11:35:00,34.13,34.14,34.01,34.02,433064.0,34.13,34.14,34.01,34.02,433064.0
2021-10-22 11:40:00,34.02,34.02,33.93,34.02,1171699.0,34.02,34.02,33.93,34.02,1171699.0
2021-10-22 11:45:00,34.02,34.03,33.97,34.0,229242.0,34.02,34.03,33.97,34.0,229242.0
2021-10-22 11:50:00,33.99,34.01,33.97,34.01,107390.0,33.99,34.01,33.97,34.01,107390.0
2021-10-22 11:55:00,34.0,34.01,33.97,33.98,66241.0,34.0,34.01,33.97,33.98,66241.0
2021-10-22 12:00:00,33.98,34.02,33.96,34.02,93977.0,33.98,34.02,33.96,34.02,93977.0
2021-10-22 12:05:00,34.03,34.06,34.02,34.05,106359.0,34.03,34.06,34.02,34.05,106359.0
2021-10-22 12:10:00,34.05,34.06,34.03,34.04,115470.0,34.05,34.06,34.03,34.04,115470.0
2021-10-22 12:15:00,34.04,34.06,34.03,34.06,106228.0,34.04,34.06,34.03,34.06,106228.0
2021-10-22 12:20:00,34.06,34.11,34.05,34.09,100784.0,34.06,34.11,34.05,34.09,100784.0
2021-10-22 12:25:00,34.1,34.14,34.09,34.13,96693.0,34.1,34.14,34.09,34.13,96693.0
2021-10-22 12:30:00,34.13,34.2,34.13,34.19,119473.0,34.13,34.2,34.13,34.19,119473.0
2021-10-22 12:35:00,34.19,34.2,34.16,34.16,173108.0,34.19,34.2,34.16,34.16,173108.0
2021-10-22 12:40:00,34.16,34.2,34.16,34.19,64222.0,34.16,34.2,34.16,34.19,64222.0
2021-10-22 12:45:00,34.18,34.22,34.18,34.21,96891.0,34.18,34.22,34.18,34.21,96891.0
2021-10-22 12:50:00,34.21,34.21,34.19,34.19,92255.0,34.21,34.21,34.19,34.19,92255.0
2021-10-22 12:55:00,34.2,34.21,34.19,34.2,25934.0,34.2,34.21,34.19,34.2,25934.0
2021-10-22 13:00:00,34.2,34.23,34.18,34.18,347443.0,34.2,34.23,34.18,34.18,347443.0
2021-10-22 13:05:00,34.18,34.18,34.16,34.18,178379.0,34.18,34.18,34.16,34.18,178379.0
2021-10-22 13:10:00,34.18,34.19,34.14,34.15,43242.0,34.18,34.19,34.14,34.15,43242.0
2021-10-22 13:15:00,34.15,34.15,34.12,34.14,13512.0,34.15,34.15,34.12,34.14,13512.0
2021-10-22 13:20:00,34.14,34.15,34.12,34.14,27412.0,34.14,34.15,34.12,34.14,27412.0
2021-10-22 13:25:00,34.14,34.16,34.14,34.16,8860.0,34.14,34.16,34.14,34.16,8860.0
2021-10-22 13:30:00,34.16,34.16,34.14,34.15,17001.0,34.16,34.16,34.14,34.15,17001.0
2021-10-22 13:35:00,34.16,34.16,34.14,34.14,7993.0,34.16,34.16,34.14,34.14,7993.0
2021-10-22 13:40:00,34.14,34.15,34.1,34.1,98627.0,34.14,34.15,34.1,34.1,98627.0
2021-10-22 13:45:00,34.1,34.13,34.1,34.12,72983.0,34.1,34.13,34.1,34.12,72983.0
2021-10-22 13:50:00,34.12,34.13,34.09,34.09,138358.0,34.12,34.13,34.09,34.09,138358.0
2021-10-22 13:55:00,34.09,34.1,34.08,34.09,86768.0,34.09,34.1,34.08,34.09,86768.0
2021-10-22 14:00:00,34.1,34.12,34.09,34.12,74618.0,34.1,34.12,34.09,34.12,74618.0
2021-10-22 14:05:00,34.11,34.12,34.1,34.12,153660.0,34.11,34.12,34.1,34.12,153660.0
2021-10-22 14:10:00,34.12,34.14,34.11,34.12,77144.0,34.12,34.14,34.11,34.12,77144.0
2021-10-22 14:15:00,34.12,34.13,34.11,34.11,104300.0,34.12,34.13,34.11,34.11,104300.0
2021-10-22 14:20:00,34.11,34.13,34.1,34.12,51501.0,34.11,34.13,34.1,34.12,51501.0
2021-10-22 14:25:00,34.13,34.13,34.12,34.13,2530.0,34.13,34.13,34.12,34.13,2530.0
2021-10-22 14:30:00,34.13,34.14,34.12,34.14,14993.0,34.13,34.14,34.12,34.14,14993.0
2021-10-22 14:35:00,34.13,34.15,34.12,34.14,90091.0,34.13,34.15,34.12,34.14,90091.0
2021-10-22 14:40:00,34.15,34.16,34.14,34.16,52900.0,34.15,34.16,34.14,34.16,52900.0
2021-10-22 14:45:00,34.16,34.16,34.14,34.15,104430.0,34.16,34.16,34.14,34.15,104430.0
2021-10-22 14:50:00,34.14,34.14,34.13,34.13,49702.0,34.14,34.14,34.13,34.13,49702.0
2021-10-22 14:55:00,34.13,34.15,34.13,34.14,221509.0,34.13,34.15,34.13,34.14,221509.0
2021-10-22 15:00:00,34.14,34.14,34.11,34.12,107586.0,34.14,34.14,34.11,34.12,107586.0
2021-10-22 15:05:00,34.11,34.12,34.1,34.11,21419.0,34.11,34.12,34.1,34.11,21419.0
2021-10-22 15:10:00,34.11,34.12,34.11,34.12,7869.0,34.11,34.12,34.11,34.12,7869.0
2021-10-22 15:15:00,34.11,34.13,34.11,34.12,32558.0,34.11,34.13,34.11,34.12,32558.0
2021-10-22 15:20:00,34.11,34.12,34.11,34.11,21938.0,34.11,34.12,34.11,34.11,21938.0
2021-10-22 15:25:00,34.12,34.13,34.11,34.13,35525.0,34.12,34.13,34.11,34.13,35525.0
2021-10-22 15:30:00,34.13,34.14,34.12,34.13,59212.0,34.13,34.14,34.12,34.13,59212.0
2021-10-22 15:35:00,34.14,34.14,34.13,34.14,30209.0,34.14,34.14,34.13,34.14,30209.0
2021-10-22 15:40:00,34.13,34.14,34.13,34.14,21519.0,34.13,34.14,34.13,34.14,21519.0
2021-10-22 15:45:00,34.14,34.14,34.13,34.14,10853.0,34.14,34.14,34.13,34.14,10853.0
2021-10-22 15:50:00,34.14,34.14,34.13,34.13,27804.0,34.14,34.14,34.13,34.13,27804.0
2021-10-22 15:55:00,34.13,34.15,34.13,34.15,106718.0,34.13,34.15,34.13,34.15,106718.0
2021-10-25 09:30:00,34.33,34.36,34.31,34.33,236877.0,34.33,34.36,34.31,34.33,236877.0
2021-10-25 09:35:00,34.32,34.38,34.32,34.35,175233.0,34.32,34.38,34.32,34.35,175233.0
2021-10-25 09:40:00,34.35,34.37,34.34,34.36,136473.0,34.35,34.37,34.34,34.36,136473.0
2021-10-25 09:45:00,34.36,34.38,34.35,34.38,351682.0,34.36,34.38,34.35,34.38,351682.0
2021-10-25 09:50:00,34.38,34.44,34.36,34.43,167354.0,34.38,34.44,34.36,34.43,167354.0
2021-10-25 09:55:00,34.44,34.45,34.38,34.39,219285.0,34.44,34.45,34.38,34.39,219285.0
2021-10-25 10:00:00,34.39,34.42,34.35,34.41,325349.0,34.39,34.42,34.35,34.41,325349.0
2021-10-25 10:05:00,34.41,34.44,34.4,34.43,66623.0,34.41,34.44,34.4,34.43,66623.0
2021-10-25 10:10:00,34.42,34.44,34.4,34.41,49204.0,34.42,34.44,34.4,34.41,49204.0
2021-10-25 10:15:00,34.42,34.44,34.4,34.4,17549.0,34.42,34.44,34.4,34.4,17549.0
2021-10-25 10:20:00,34.41,34.43,34.4,34.41,41903.0,34.41,34.43,34.4,34.41,41903.0
2021-10-25 10:25:00,34.41,34.43,34.41,34.42,86728.0,34.41,34.43,34.41,34.42,86728.0
2021-10-25 10:30:00,34.42,34.42,34.37,34.39,82632.0,34.42,34.42,34.37,34.39,82632.0
2021-10-25 10:35:00,34.38,34.4,34.36,34.37,131176.0,34.38,34.4,34.36,34.37,131176.0
2021-10-25 10:40:00,34.38,34.41,34.38,34.39,72007.0,34.38,34.41,34.38,34.39,72007.0
2021-10-25 10:45:00,34.38,34.39,34.37,34.38,81637.0,34.38,34.39,34.37,34.38,81637.0
2021-10-25 10:50:00,34.38,34.4,34.37,34.38,113626.0,34.38,34.4,34.37,34.38,113626.0
2021-10-25 10:55:00,34.37,34.39,34.37,34.39,57508.0,34.37,34.39,34.37,34.39,57508.0
2021-10-25 11:00:00,34.38,34.39,34.35,34.36,190806.0,34.38,34.39,34.35,34.36,190806.0
2021-10-25 11:05:00,34.36,34.4,34.35,34.38,171237.0,34.36,34.4,34.35,34.38,171237.0
2021-10-25 11:10:00,34.39,34.39,34.37,34.39,126584.0,34.39,34.39,34.37,34.39,126584.0
2021-10-25 11:15:00,34.39,34.41,34.38,34.41,50645.0,34.39,34.41,34.38,34.41,50645.0
2021-10-25 11:20:00,34.4,34.41,34.37,34.41,298353.0,34.4,34.41,34.37,34.41,298353.0
2021-10-25 11:25:00,34.4,34.42,34.39,34.41,257528.0,34.4,34.42,34.39,34.41,257528.0
2021-10-25 11:30:00,34.41,34.41,34.4,34.41,105493.0,34.41,34.41,34.4,34.41,105493.0
2021-10-25 11:35:00,34.41,34.41,34.39,34.41,54309.0,34.41,34.41,34.39,34.41,54309.0
2021-10-25 11:40:00,34.41,34.41,34.39,34.39,116854.0,34.41,34.41,34.39,34.39,116854.0
2021-10-25 11:45:00,34.39,34.42,34.38,34.41,106494.0,34.39,34.42,34.38,34.41,106494.0
2021-10-25 11:50:00,34.42,34.42,34.4,34.4,22710.0,34.42,34.42,34.4,34.4,22710.0
2021-10-25 11:55:00,34.4,34.41,34.39,34.41,69321.0,34.4,34.41,34.39,34.41,69321.0
2021-10-25 12:00:00,34.41,34.42,34.4,34.41,15030.0,34.41,34.42,34.4,34.41,15030.0
2021-10-25 12:05:00,34.41,34.42,34.41,34.42,31762.0,34.41,34.42,34.41,34.42,31762.0
2021-10-25 12:10:00,34.42,34.42,34.39,34.41,71218.0,34.42,34.42,34.39,34.41,71218.0
2021-10-25 12:15:00,34.41,34.41,34.4,34.4,27002.0,34.41,34.41,34.4,34.4,27002.0
2021-10-25 12:20:00,34.41,34.41,34.39,34.4,81562.0,34.41,34.41,34.39,34.4,81562.0
2021-10-25 12:25:00,34.39,34.4,34.38,34.38,11919.0,34.39,34.4,34.38,34.38,11919.0
2021-10-25 12:30:00,34.38,34.41,34.38,34.4,44943.0,34.38,34.41,34.38,34.4,44943.0
2021-10-25 12:35:00,34.4,34.41,34.39,34.4,19448.0,34.4,34.41,34.39,34.4,19448.0
2021-10-25 12:40:00,34.4,34.41,34.39,34.41,15436.0,34.4,34.41,34.39,34.41,15436.0
2021-10-25 12:45:00,34.4,34.41,34.39,34.4,111791.0,34.4,34.41,34.39,34.4,111791.0
2021-10-25 12:50:00,34.4,34.4,34.38,34.4,17445.0,34.4,34.4,34.38,34.4,17445.0
2021-10-25 12:55:00,34.39,34.4,34.38,34.38,17217.0,34.39,34.4,34.38,34.38,17217.0
2021-10-25 13:00:00,34.39,34.39,34.38,34.39,4581.0,34.39,34.39,34.38,34.39,4581.0
2021-10-25 13:05:00,34.39,34.39,34.38,34.38,6914.0,34.39,34.39,34.38,34.38,6914.0
2021-10-25 13:10:00,34.39,34.39,34.36,34.37,60902.0,34.39,34.39,34.36,34.37,60902.0
2021-10-25 13:15:00,34.37,34.37,34.36,34.36,70469.0,34.37,34.37,34.36,34.36,70469.0
2021-10-25 13:20:00,34.36,34.37,34.35,34.37,53405.0,34.36,34.37,34.35,34.37,53405.0
2021-10-25 13:25:00,34.36,34.37,34.35,34.36,111220.0,34.36,34.37,34.35,34.36,111220.0
2021-10-25 13:30:00,34.35,34.38,34.35,34.37,174062.0,34.35,34.38,34.35,34.37,174062.0
2021-10-25 13:35:00,34.37,34.37,34.36,34.37,35369.0,34.37,34.37,34.36,34.37,35369.0
2021-10-25 13:40:00,34.37,34.38,34.36,34.37,42139.0,34.37,34.38,34.36,34.37,42139.0
2021-10-25 13:45:00,34.37,34.38,34.37,34.38,8160.0,34.37,34.38,34.37,34.38,8160.0
2021-10-25 13:50:00,34.38,34.38,34.37,34.37,10115.0,34.38,34.38,34.37,34.37,10115.0
2021-10-25 13:55:00,34.38,34.38,34.37,34.38,10015.0,34.38,34.38,34.37,34.38,10015.0
2021-10-25 14:00:00,34.38,34.39,34.37,34.39,17446.0,34.38,34.39,34.37,34.39,17446.0
2021-10-25 14:05:00,34.39,34.4,34.38,34.39,83114.0,34.39,34.4,34.38,34.39,83114.0
2021-10-25 14:10:00,34.39,34.39,34.38,34.39,28115.0,34.39,34.39,34.38,34.39,28115.0
2021-10-25 14:15:00,34.39,34.41,34.39,34.4,58084.0,34.39,34.41,34.39,34.4,58084.0
2021-10-25 14:20:00,34.4,34.41,34.39,34.41,117429.0,34.4,34.41,34.39,34.41,117429.0
2021-10-25 14:25:00,34.4,34.41,34.39,34.41,148919.0,34.4,34.41,34.39,34.41,148919.0
2021-10-25 14:30:00,34.41,34.41,34.4,34.41,13531.0,34.41,34.41,34.4,34.41,13531.0
2021-10-25 14:35:00,34.41,34.41,34.4,34.41,15591.0,34.41,34.41,34.4,34.41,15591.0
2021-10-25 14:40:00,34.41,34.41,34.4,34.41,11545.0,34.41,34.41,34.4,34.41,11545.0
2021-10-25 14:45:00,34.41,34.41,34.39,34.4,53284.0,34.41,34.41,34.39,34.4,53284.0
2021-10-25 14:50:00,34.4,34.4,34.39,34.39,9283.0,34.4,34.4,34.39,34.39,9283.0
2021-10-25 14:55:00,34.4,34.41,34.39,34.41,58222.0,34.4,34.41,34.39,34.41,58222.0
2021-10-25 15:00:00,34.41,34.42,34.4,34.4,99404.0,34.41,34.42,34.4,34.4,99404.0
2021-10-25 15:05:00,34.41,34.41,34.38,34.38,40955.0,34.41,34.41,34.38,34.38,40955.0
2021-10-25 15:10:00,34.39,34.39,34.38,34.39,18799.0,34.39,34.39,34.38,34.39,18799.0
2021-10-25 15:15:00,34.38,34.39,34.37,34.38,6495.0,34.38,34.39,34.37,34.38,6495.0
2021-10-25 15:20:00,34.38,34.38,34.36,34.36,353139.0,34.38,34.38,34.36,34.36,353139.0
2021-10-25 15:25:00,34.37,34.37,34.36,34.37,12624.0,34.37,34.37,34.36,34.37,12624.0
2021-10-25 15:30:00,34.36,34.39,34.36,34.38,132077.0,34.36,34.39,34.36,34.38,132077.0
2021-10-25 15:35:00,34.38,34.39,34.37,34.38,49384.0,34.38,34.39,34.37,34.38,49384.0
2021-10-25 15:40:00,34.37,34.38,34.37,34.38,20121.0,34.37,34.38,34.37,34.38,20121.0
2021-10-25 15:45:00,34.38,34.38,34.36,34.36,50516.0,34.38,34.38,34.36,34.36,50516.0
2021-10-25 15:50:00,34.36,34.37,34.35,34.37,121469.0,34.36,34.37,34.35,34.37,121469.0
2021-10-25 15:55:00,34.37,34.39,34.36,34.39,206601.0,34.37,34.39,34.36,34.39,206601.0
2021-10-26 09:30:00,34.18,34.18,34.05,34.07,515559.0,34.18,34.18,34.05,34.07,515559.0
2021-10-26 09:35:00,34.07,34.14,34.05,34.11,93975.0,34.07,34.14,34.05,34.11,93975.0
2021-10-26 09:40:00,34.11,34.14,34.08,34.09,86489.0,34.11,34.14,34.08,34.09,86489.0
2021-10-26 09:45:00,34.09,34.12,34.08,34.11,35540.0,34.09,34.12,34.08,34.11,35540.0
2021-10-26 09:50:00,34.11,34.11,34.06,34.06,48932.0,34.11,34.11,34.06,34.06,48932.0
2021-10-26 09:55:00,34.05,34.08,34.04,34.06,107104.0,34.05,34.08,34.04,34.06,107104.0
2021-10-26 10:00:00,34.07,34.07,34.01,34.02,233943.0,34.07,34.07,34.01,34.02,233943.0
2021-10-26 10:05:00,34.02,34.03,33.97,33.98,252281.0,34.02,34.03,33.97,33.98,252281.0
2021-10-26 10:10:00,33.97,33.99,33.96,33.96,258748.0,33.97,33.99,33.96,33.96,258748.0
2021-10-26 10:15:00,33.95,33.98,33.93,33.97,439248.0,33.95,33.98,33.93,33.97,439248.0
2021-10-26 10:20:00,33.97,33.97,33.93,33.93,70617.0,33.97,33.97,33.93,33.93,70617.0
2021-10-26 10:25:00,33.93,34.0,33.91,33.99,186935.0,33.93,34.0,33.91,33.99,186935.0
2021-10-26 10:30:00,33.98,34.02,33.97,34.01,324476.0,33.98,34.02,33.97,34.01,324476.0
2021-10-26 10:35:00,34.01,34.03,33.99,34.02,110466.0,34.01,34.03,33.99,34.02,110466.0
2021-10-26 10:40:00,34.03,34.03,33.99,34.0,177929.0,34.03,34.03,33.99,34.0,177929.0
2021-10-26 10:45:00,34.0,34.01,33.98,34.01,113712.0,34.0,34.01,33.98,34.01,113712.0
2021-10-26 10:50:00,34.0,34.02,33.98,33.99,84530.0,34.0,34.02,33.98,33.99,84530.0
2021-10-26 10:55:00,33.99,34.01,33.98,33.98,94337.0,33.99,34.01,33.98,33.98,94337.0
2021-10-26 11:00:00,33.98,34.0,33.97,33.98,33581.0,33.98,34.0,33.97,33.98,33581.0
2021-10-26 11:05:00,33.98,34.0,33.98,33.99,12665.0,33.98,34.0,33.98,33.99,12665.0
2021-10-26 11:10:00,33.99,34.03,33.99,34.02,82190.0,33.99,34.03,33.99,34.02,82190.0
2021-10-26 11:15:00,34.02,34.05,34.02,34.03,52165.0,34.02,34.05,34.02,34.03,52165.0
2021-10-26 11:20:00,34.03,34.04,34.02,34.04,102707.0,34.03,34.04,34.02,34.04,102707.0
2021-10-26 11:25:00,34.03,34.04,34.02,34.02,184376.0,34.03,34.04,34.02,34.02,184376.0
2021-10-26 11:30:00,34.02,34.03,34.0,34.02,298533.0,34.02,34.03,34.0,34.02,298533.0
2021-10-26 11:35:00,34.01,34.04,34.01,34.04,12294.0,34.01,34.04,34.01,34.04,12294.0
2021-10-26 11:40:00,34.03,34.07,34.03,34.07,129620.0,34.03,34.07,34.03,34.07,129620.0
2021-10-26 11:45:00,34.06,34.07,34.04,34.06,307974.0,34.06,34.07,34.04,34.06,307974.0
2021-10-26 11:50:00,34.06,34.07,34.04,34.05,135601.0,34.06,34.07,34.04,34.05,135601.0
2021-10-26 11:55:00,34.05,34.06,34.04,34.06,12813.0,34.05,34.06,34.04,34.06,12813.0
2021-10-26 12:00:00,34.06,34.08,34.06,34.08,55711.0,34.06,34.08,34.06,34.08,55711.0
2021-10-26 12:05:00,34.08,34.1,34.08,34.09,36134.0,34.08,34.1,34.08,34.09,36134.0
2021-10-26 12:10:00,34.08,34.1,34.08,34.09,109309.0,34.08,34.1,34.08,34.09,109309.0
2021-10-26 12:15:00,34.08,34.1,34.07,34.09,97387.0,34.08,34.1,34.07,34.09,97387.0
2021-10-26 12:20:00,34.08,34.11,34.08,34.11,105125.0,34.08,34.11,34.08,34.11,105125.0
2021-10-26 12:25:00,34.11,34.11,34.09,34.1,184071.0,34.11,34.11,34.09,34.1,184071.0
2021-10-26 12:30:00,34.1,34.11,34.09,34.09,79541.0,34.1,34.11,34.09,34.09,79541.0
2021-10-26 12:35:00,34.09,34.1,34.09,34.1,9026.0,34.09,34.1,34.09,34.1,9026.0
2021-10-26 12:40:00,34.09,34.1,34.09,34.09,5799.0,34.09,34.1,34.09,34.09,5799.0
2021-10-26 12:45:00,34.1,34.12,34.09,34.11,53433.0,34.1,34.12,34.09,34.11,53433.0
2021-10-26 12:50:00,34.12,34.12,34.1,34.1,97154.0,34.12,34.12,34.1,34.1,97154.0
2021-10-26 12:55:00,34.09,34.1,34.09,34.1,28099.0,34.09,34.1,34.09,34.1,28099.0
2021-10-26 13:00:00,34.1,34.12,34.1,34.1,40954.0,34.1,34.12,34.1,34.1,40954.0
2021-10-26 13:05:00,34.1,34.1,34.08,34.1,53346.0,34.1,34.1,34.08,34.1,53346.0
2021-10-26 13:10:00,34.09,34.12,34.08,34.12,60865.0,34.09,34.12,34.08,34.12,60865.0
2021-10-26 13:15:00,34.11,34.13,34.11,34.12,14663.0,34.11,34.13,34.11,34.12,14663.0
2021-10-26 13:20:00,34.13,34.14,34.12,34.12,38847.0,34.13,34.14,34.12,34.12,38847.0
2021-10-26 13:25:00,34.13,34.13,34.1,34.11,133017.0,34.13,34.13,34.1,34.11,133017.0
2021-10-26 13:30:00,34.1,34.11,34.09,34.1,126462.0,34.1,34.11,34.09,34.1,126462.0
2021-10-26 13:35:00,34.09,34.1,34.09,34.09,5400.0,34.09,34.1,34.09,34.09,5400.0
2021-10-26 13:40:00,34.09,34.1,34.07,34.08,93159.0,34.09,34.1,34.07,34.08,93159.0
2021-10-26 13:45:00,34.08,34.09,34.07,34.09,143135.0,34.08,34.09,34.07,34.09,143135.0
2021-10-26 13:50:00,34.1,34.1,34.09,34.09,27943.0,34.1,34.1,34.09,34.09,27943.0
2021-10-26 13:55:00,34.09,34.1,34.07,34.08,116226.0,34.09,34.1,34.07,34.08,116226.0
2021-10-26 14:00:00,34.09,34.11,34.08,34.1,148453.0,34.09,34.11,34.08,34.1,148453.0
2021-10-26 14:05:00,34.11,34.11,34.1,34.1,89876.0,34.11,34.11,34.1,34.1,89876.0
2021-10-26 14:10:00,34.11,34.12,34.1,34.11,43926.0,34.11,34.12,34.1,34.11,43926.0
2021-10-26 14:15:00,34.11,34.12,34.11,34.12,15068.0,34.11,34.12,34.11,34.12,15068.0
2021-10-26 14:20:00,34.11,34.13,34.11,34.12,64162.0,34.11,34.13,34.11,34.12,64162.0
2021-10-26 14:25:00,34.11,34.13,34.11,34.13,94694.0,34.11,34.13,34.11,34.13,94694.0
2021-10-26 14:30:00,34.13,34.14,34.12,34.14,42072.0,34.13,34.14,34.12,34.14,42072.0
2021-10-26 14:35:00,34.13,34.14,34.12,34.13,125517.0,34.13,34.14,34.12,34.13,125517.0
2021-10-26 14:40:00,34.12,34.14,34.11,34.13,249225.0,34.12,34.14,34.11,34.13,249225.0
2021-10-26 14:45:00,34.14,34.14,34.12,34.13,196954.0,34.14,34.14,34.12,34.13,196954.0
2021-10-26 14:50:00,34.13,34.13,34.12,34.13,61177.0,34.13,34.13,34.12,34.13,61177.0
2021-10-26 14:55:00,34.12,34.13,34.12,34.13,52395.0,34.12,34.13,34.12,34.13,52395.0
2021-10-26 15:00:00,34.13,34.14,34.13,34.14,51936.0,34.13,34.14,34.13,34.14,51936.0
2021-10-26 15:05:00,34.14,34.14,34.13,34.14,61933.0,34.14,34.14,34.13,34.14,61933.0
2021-10-26 15:10:00,34.14,34.14,34.13,34.14,29184.0,34.14,34.14,34.13,34.14,29184.0
2021-10-26 15:15:00,34.14,34.14,34.13,34.14,80086.0,34.14,34.14,34.13,34.14,80086.0
2021-10-26 15:20:00,34.14,34.14,34.13,34.14,9665.0,34.14,34.14,34.13,34.14,9665.0
2021-10-26 15:25:00,34.14,34.15,34.14,34.15,21238.0,34.14,34.15,34.14,34.15,21238.0
2021-10-26 15:30:00,34.15,34.16,34.14,34.16,40489.0,34.15,34.16,34.14,34.16,40489.0
2021-10-26 15:35:00,34.15,34.16,34.15,34.16,287978.0,34.15,34.16,34.15,34.16,287978.0
2021-10-26 15:40:00,34.15,34.16,34.14,34.14,69959.0,34.15,34.16,34.14,34.14,69959.0
2021-10-26 15:45:00,34.15,34.15,34.14,34.14,62333.0,34.15,34.15,34.14,34.14,62333.0
2021-10-26 15:50:00,34.14,34.15,34.12,34.13,28861.0,34.14,34.15,34.12,34.13,28861.0
2021-10-26 15:55:00,34.13,34.13,34.12,34.13,75374.0,34.13,34.13,34.12,34.13,75374.0
2021-10-27 09:30:00,34.14,34.17,34.11,34.16,145362.0,34.14,34.17,34.11,34.16,145362.0
2021-10-27 09:35:00,34.16,34.22,34.16,34.22,449748.0,34.16,34.22,34.16,34.22,449748.0
2021-10-27 09:40:00,34.21,34.22,34.16,34.16,242210.0,34.21,34.22,34.16,34.16,242210.0
2021-10-27 09:45:00,34.17,34.17,34.14,34.16,89135.0,34.17,34.17,34.14,34.16,89135.0
2021-10-27 09:50:00,34.16,34.17,34.14,34.15,99251.0,34.16,34.17,34.14,34.15,99251.0
2021-10-27 09:55:00,34.15,34.17,34.15,34.16,113500.0,34.15,34.17,34.15,34.16,113500.0
2021-10-27 10:00:00,34.16,34.16,34.1,34.13,199711.0,34.16,34.16,34.1,34.13,199711.0
2021-10-27 10:05:00,34.13,34.13,34.01,34.06,748535.0,34.13,34.13,34.01,34.06,748535.0
2021-10-27 10:10:00,34.06,34.06,34.01,34.03,431411.0,34.06,34.06,34.01,34.03,431411.0
2021-10-27 10:15:00,34.02,34.02,33.96,34.0,79699.0,34.02,34.02,33.96,34.0,79699.0
2021-10-27 10:20:00,34.01,34.01,33.97,34.0,130819.0,34.01,34.01,33.97,34.0,130819.0
2021-10-27 10:25:00,34.0,34.04,33.99,34.03,40612.0,34.0,34.04,33.99,34.03,40612.0
2021-10-27 10:30:00,34.04,34.07,34.03,34.05,87688.0,34.04,34.07,34.03,34.05,87688.0
2021-10-27 10:35:00,34.05,34.07,34.01,34.06,19035.0,34.05,34.07,34.01,34.06,19035.0
2021-10-27 10:40:00,34.07,34.11,34.07,34.11,69567.0,34.07,34.11,34.07,34.11,69567.0
2021-10-27 10:45:00,34.1,34.13,34.09,34.09,63214.0,34.1,34.13,34.09,34.09,63214.0
2021-10-27 10:50:00,34.09,34.12,34.09,34.12,25161.0,34.09,34.12,34.09,34.12,25161.0
2021-10-27 10:55:00,34.11,34.14,34.1,34.11,191610.0,34.11,34.14,34.1,34.11,191610.0
2021-10-27 11:00:00,34.1,34.14,34.1,34.14,34121.0,34.1,34.14,34.1,34.14,34121.0
2021-10-27 11:05:00,34.13,34.15,34.12,34.12,159430.0,34.13,34.15,34.12,34.12,159430.0
2021-10-27 11:10:00,34.13,34.14,34.08,34.11,113041.0,34.13,34.14,34.08,34.11,113041.0
2021-10-27 11:15:00,34.11,34.11,34.09,34.1,46523.0,34.11,34.11,34.09,34.1,46523.0
2021-10-27 11:20:00,34.1,34.11,34.09,34.11,42947.0,34.1,34.11,34.09,34.11,42947.0
2021-10-27 11:25:00,34.1,34.12,34.1,34.11,93400.0,34.1,34.12,34.1,34.11,93400.0
2021-10-27 11:30:00,34.11,34.12,34.1,34.11,27436.0,34.11,34.12,34.1,34.11,27436.0
2021-10-27 11:35:00,34.12,34.12,34.1,34.11,48643.0,34.12,34.12,34.1,34.11,48643.0
2021-10-27 11:40:00,34.11,34.12,34.1,34.11,32308.0,34.11,34.12,34.1,34.11,32308.0
2021-10-27 11:45:00,34.1,34.13,34.1,34.12,83012.0,34.1,34.13,34.1,34.12,83012.0
2021-10-27 11:50:00,34.13,34.15,34.12,34.15,78825.0,34.13,34.15,34.12,34.15,78825.0
2021-10-27 11:55:00,34.15,34.16,34.14,34.15,42595.0,34.15,34.16,34.14,34.15,42595.0
2021-10-27 12:00:00,34.15,34.18,34.14,34.18,47126.0,34.15,34.18,34.14,34.18,47126.0
2021-10-27 12:05:00,34.17,34.19,34.17,34.18,54224.0,34.17,34.19,34.17,34.18,54224.0
2021-10-27 12:10:00,34.17,34.19,34.17,34.18,117152.0,34.17,34.19,34.17,34.18,117152.0
2021-10-27 12:15:00,34.18,34.19,34.16,34.18,19198.0,34.18,34.19,34.16,34.18,19198.0
2021-10-27 12:20:00,34.17,34.18,34.16,34.17,159795.0,34.17,34.18,34.16,34.17,159795.0
2021-10-27 12:25:00,34.17,34.18,34.17,34.18,22739.0,34.17,34.18,34.17,34.18,22739.0
2021-10-27 12:30:00,34.18,34.18,34.16,34.16,3087.0,34.18,34.18,34.16,34.16,3087.0
2021-10-27 12:35:00,34.17,34.17,34.15,34.16,96692.0,34.17,34.17,34.15,34.16,96692.0
2021-10-27 12:40:00,34.17,34.19,34.17,34.19,59171.0,34.17,34.19,34.17,34.19,59171.0
2021-10-27 12:45:00,34.19,34.2,34.17,34.18,26981.0,34.19,34.2,34.17,34.18,26981.0
2021-10-27 12:50:00,34.18,34.18,34.16,34.16,47017.0,34.18,34.18,34.16,34.16,47017.0
2021-10-27 12:55:00,34.16,34.17,34.15,34.15,72707.0,34.16,34.17,34.15,34.15,72707.0
2021-10-27 13:00:00,34.15,34.2,34.15,34.2,396460.0,34.15,34.2,34.15,34.2,396460.0
2021-10-27 13:05:00,34.2,34.22,34.18,34.19,71638.0,34.2,34.22,34.18,34.19,71638.0
2021-10-27 13:10:00,34.18,34.19,34.17,34.18,86791.0,34.18,34.19,34.17,34.18,86791.0
2021-10-27 13:15:00,34.18,34.19,34.17,34.17,30701.0,34.18,34.19,34.17,34.17,30701.0
2021-10-27 13:20:00,34.18,34.18,34.17,34.17,85793.0,34.18,34.18,34.17,34.17,85793.0
2021-10-27 13:25:00,34.17,34.2,34.17,34.2,16026.0,34.17,34.2,34.17,34.2,16026.0
2021-10-27 13:30:00,34.19,34.2,34.18,34.19,39640.0,34.19,34.2,34.18,34.19,39640.0
2021-10-27 13:35:00,34.19,34.2,34.18,34.19,110464.0,34.19,34.2,34.18,34.19,110464.0
2021-10-27 13:40:00,34.19,34.2,34.19,34.19,31998.0,34.19,34.2,34.19,34.19,31998.0
2021-10-27 13:45:00,34.2,34.2,34.19,34.2,87304.0,34.2,34.2,34.19,34.2,87304.0
2021-10-27 13:50:00,34.2,34.21,34.19,34.2,186725.0,34.2,34.21,34.19,34.2,186725.0
2021-10-27 13:55:00,34.2,34.22,34.2,34.22,54934.0,34.2,34.22,34.2,34.22,54934.0
2021-10-27 14:00:00,34.21,34.21,34.19,34.2,173779.0,34.21,34.21,34.19,34.2,173779.0
2021-10-27 14:05:00,34.2,34.21,34.19,34.21,53730.0,34.2,34.21,34.19,34.21,53730.0
2021-10-27 14:10:00,34.21,34.22,34.2,34.22,38246.0,34.21,34.22,34.2,34.22,38246.0
2021-10-27 14:15:00,34.22,34.22,34.2,34.21,204002.0,34.22,34.22,34.2,34.21,204002.0
2021-10-27 14:20:00,34.21,34.22,34.21,34.22,11034.0,34.21,34.22,34.21,34.22,11034.0
2021-10-27 14:25:00,34.22,34.22,34.21,34.22,35323.0,34.22,34.22,34.21,34.22,35323.0
2021-10-27 14:30:00,34.23,34.23,34.22,34.23,131902.0,34.23,34.23,34.22,34.23,131902.0
2021-10-27 14:35:00,34.23,34.24,34.22,34.23,269320.0,34.23,34.24,34.22,34.23,269320.0
2021-10-27 14:40:00,34.23,34.23,34.22,34.23,8754.0,34.23,34.23,34.22,34.23,8754.0
2021-10-27 14:45:00,34.23,34.23,34.22,34.23,64282.0,34.23,34.23,34.22,34.23,64282.0
2021-10-27 14:50:00,34.23,34.23,34.21,34.22,195119.0,34.23,34.23,34.21,34.22,195119.0
2021-10-27 14:55:00,34.21,34.22,34.2,34.21,188164.0,34.21,34.22,34.2,34.21,188164.0
2021-10-27 15:00:00,34.21,34.21,34.18,34.18,90588.0,34.21,34.21,34.18,34.18,90588.0
2021-10-27 15:05:00,34.18,34.19,34.17,34.18,148077.0,34.18,34.19,34.17,34.18,148077.0
2021-10-27 15:10:00,34.18,34.19,34.16,34.16,376831.0,34.18,34.19,34.16,34.16,376831.0
2021-10-27 15:15:00,34.16,34.17,34.13,34.13,62376.0,34.16,34.17,34.13,34.13,62376.0
2021-10-27 15:20:00,34.14,34.16,34.13,34.16,219082.0,34.14,34.16,34.13,34.16,219082.0
2021-10-27 15:25:00,34.16,34.17,34.14,34.16,71395.0,34.16,34.17,34.14,34.16,71395.0
2021-10-27 15:30:00,34.16,34.18,34.16,34.17,150434.0,34.16,34.18,34.16,34.17,150434.0
2021-10-27 15:35:00,34.17,34.19,34.17,34.17,181243.0,34.17,34.19,34.17,34.17,181243.0
2021-10-27 15:40:00,34.18,34.18,34.17,34.18,16070.0,34.18,34.18,34.17,34.18,16070.0
2021-10-27 15:45:00,34.17,34.19,34.17,34.17,85603.0,34.17,34.19,34.17,34.17,85603.0
2021-10-27 15:50:00,34.18,34.2,34.17,34.2,92283.0,34.18,34.2,34.17,34.2,92283.0
2021-10-27 15:55:00,34.2,34.22,34.19,34.22,244942.0,34.2,34.22,34.19,34.22,244942.0
2021-10-28 09:30:00,34.39,34.45,34.34,34.38,851214.0,34.39,34.45,34.34,34.38,851214.0
2021-10-28 09:35:00,34.38,34.4,34.27,34.31,514838.0,34.38,34.4,34.27,34.31,514838.0
2021-10-28 09:40:00,34.3,34.3,34.26,34.3,326043.0,34.3,34.3,34.26,34.3,326043.0
2021-10-28 09:45:00,34.29,34.32,34.27,34.27,175361.0,34.29,34.32,34.27,34.27,175361.0
2021-10-28 09:50:00,34.28,34.32,34.24,34.32,298141.0,34.28,34.32,34.24,34.32,298141.0
2021-10-28 09:55:00,34.33,34.33,34.29,34.32,261070.0,34.33,34.33,34.29,34.32,261070.0
2021-10-28 10:00:00,34.31,34.35,34.29,34.32,224493.0,34.31,34.35,34.29,34.32,224493.0
2021-10-28 10:05:00,34.32,34.34,34.31,34.31,53293.0,34.32,34.34,34.31,34.31,53293.0
2021-10-28 10:10:00,34.3,34.32,34.26,34.28,152366.0,34.3,34.32,34.26,34.28,152366.0
2021-10-28 10:15:00,34.27,34.31,34.25,34.3,215044.0,34.27,34.31,34.25,34.3,215044.0
2021-10-28 10:20:00,34.3,34.32,34.27,34.3,43514.0,34.3,34.32,34.27,34.3,43514.0
2021-10-28 10:25:00,34.29,34.3,34.23,34.24,151603.0,34.29,34.3,34.23,34.24,151603.0
2021-10-28 10:30:00,34.24,34.25,34.17,34.19,349796.0,34.24,34.25,34.17,34.19,349796.0
2021-10-28 10:35:00,34.18,34.18,34.1,34.13,835138.0,34.18,34.18,34.1,34.13,835138.0
2021-10-28 10:40:00,34.13,34.18,34.12,34.18,115072.0,34.13,34.18,34.12,34.18,115072.0
2021-10-28 10:45:00,34.18,34.24,34.18,34.23,64310.0,34.18,34.24,34.18,34.23,64310.0
2021-10-28 10:50:00,34.24,34.27,34.2,34.2,195259.0,34.24,34.27,34.2,34.2,195259.0
2021-10-28 10:55:00,34.21,34.24,34.21,34.23,21779.0,34.21,34.24,34.21,34.23,21779.0
2021-10-28 11:00:00,34.22,34.24,34.21,34.22,46744.0,34.22,34.24,34.21,34.22,46744.0
2021-10-28 11:05:00,34.23,34.24,34.22,34.23,47538.0,34.23,34.24,34.22,34.23,47538.0
2021-10-28 11:10:00,34.23,34.3,34.23,34.28,476170.0,34.23,34.3,34.23,34.28,476170.0
2021-10-28 11:15:00,34.27,34.32,34.27,34.32,262398.0,34.27,34.32,34.27,34.32,262398.0
2021-10-28 11:20:00,34.32,34.32,34.29,34.29,72338.0,34.32,34.32,34.29,34.29,72338.0
2021-10-28 11:25:00,34.29,34.32,34.29,34.32,45002.0,34.29,34.32,34.29,34.32,45002.0
2021-10-28 11:30:00,34.31,34.31,34.29,34.3,71330.0,34.31,34.31,34.29,34.3,71330.0
2021-10-28 11:35:00,34.3,34.33,34.3,34.32,146471.0,34.3,34.33,34.3,34.32,146471.0
2021-10-28 11:40:00,34.33,34.34,34.31,34.31,169979.0,34.33,34.34,34.31,34.31,169979.0
2021-10-28 11:45:00,34.3,34.33,34.3,34.32,43401.0,34.3,34.33,34.3,34.32,43401.0
2021-10-28 11:50:00,34.31,34.33,34.29,34.3,127060.0,34.31,34.33,34.29,34.3,127060.0
2021-10-28 11:55:00,34.3,34.31,34.26,34.26,373568.0,34.3,34.31,34.26,34.26,373568.0
2021-10-28 12:00:00,34.28,34.28,34.26,34.27,283202.0,34.28,34.28,34.26,34.27,283202.0
2021-10-28 12:05:00,34.27,34.29,34.26,34.28,296279.0,34.27,34.29,34.26,34.28,296279.0
2021-10-28 12:10:00,34.28,34.28,34.26,34.28,35205.0,34.28,34.28,34.26,34.28,35205.0
2021-10-28 12:15:00,34.28,34.3,34.27,34.3,37361.0,34.28,34.3,34.27,34.3,37361.0
2021-10-28 12:20:00,34.29,34.31,34.28,34.3,142906.0,34.29,34.31,34.28,34.3,142906.0
2021-10-28 12:25:00,34.3,34.31,34.29,34.3,125123.0,34.3,34.31,34.29,34.3,125123.0
2021-10-28 12:30:00,34.3,34.32,34.3,34.31,63577.0,34.3,34.32,34.3,34.31,63577.0
2021-10-28 12:35:00,34.31,34.32,34.29,34.3,82992.0,34.31,34.32,34.29,34.3,82992.0
2021-10-28 12:40:00,34.3,34.31,34.28,34.29,159488.0,34.3,34.31,34.28,34.29,159488.0
2021-10-28 12:45:00,34.29,34.29,34.27,34.28,118188.0,34.29,34.29,34.27,34.28,118188.0
2021-10-28 12:50:00,34.28,34.29,34.27,34.29,17102.0,34.28,34.29,34.27,34.29,17102.0
2021-10-28 12:55:00,34.29,34.3,34.26,34.27,101848.0,34.29,34.3,34.26,34.27,101848.0
2021-10-28 13:00:00,34.27,34.28,34.24,34.25,250697.0,34.27,34.28,34.24,34.25,250697.0
2021-10-28 13:05:00,34.26,34.26,34.23,34.25,74472.0,34.26,34.26,34.23,34.25,74472.0
2021-10-28 13:10:00,34.25,34.27,34.24,34.26,36594.0,34.25,34.27,34.24,34.26,36594.0
2021-10-28 13:15:00,34.26,34.27,34.25,34.26,35047.0,34.26,34.27,34.25,34.26,35047.0
2021-10-28 13:20:00,34.27,34.27,34.25,34.25,132719.0,34.27,34.27,34.25,34.25,132719.0
2021-10-28 13:25:00,34.26,34.27,34.26,34.27,59013.0,34.26,34.27,34.26,34.27,59013.0
2021-10-28 13:30:00,34.27,34.29,34.27,34.27,91934.0,34.27,34.29,34.27,34.27,91934.0
2021-10-28 13:35:00,34.27,34.27,34.26,34.27,42516.0,34.27,34.27,34.26,34.27,42516.0
2021-10-28 13:40:00,34.27,34.28,34.26,34.27,80464.0,34.27,34.28,34.26,34.27,80464.0
2021-10-28 13:45:00,34.26,34.27,34.26,34.26,11670.0,34.26,34.27,34.26,34.26,11670.0
2021-10-28 13:50:00,34.26,34.28,34.26,34.27,15972.0,34.26,34.28,34.26,34.27,15972.0
2021-10-28 13:55:00,34.27,34.28,34.27,34.28,51726.0,34.27,34.28,34.27,34.28,51726.0
2021-10-28 14:00:00,34.28,34.29,34.26,34.29,144421.0,34.28,34.29,34.26,34.29,144421.0
2021-10-28 14:05:00,34.28,34.29,34.28,34.29,14035.0,34.28,34.29,34.28,34.29,14035.0
2021-10-28 14:10:00,34.29,34.29,34.28,34.28,12417.0,34.29,34.29,34.28,34.28,12417.0
2021-10-28 14:15:00,34.28,34.29,34.27,34.27,21445.0,34.28,34.29,34.27,34.27,21445.0
2021-10-28 14:20:00,34.27,34.27,34.25,34.25,44916.0,34.27,34.27,34.25,34.25,44916.0
2021-10-28 14:25:00,34.26,34.27,34.25,34.26,10491.0,34.26,34.27,34.25,34.26,10491.0
2021-10-28 14:30:00,34.26,34.27,34.26,34.27,14246.0,34.26,34.27,34.26,34.27,14246.0
2021-10-28 14:35:00,34.26,34.27,34.26,34.27,10556.0,34.26,34.27,34.26,34.27,10556.0
2021-10-28 14:40:00,34.27,34.27,34.26,34.26,5995.0,34.27,34.27,34.26,34.26,5995.0
2021-10-28 14:45:00,34.27,34.27,34.26,34.27,12960.0,34.27,34.27,34.26,34.27,12960.0
2021-10-28 14:50:00,34.27,34.28,34.26,34.26,47976.0,34.27,34.28,34.26,34.26,47976.0
2021-10-28 14:55:00,34.27,34.27,34.26,34.26,14781.0,34.27,34.27,34.26,34.26,14781.0
2021-10-28 15:00:00,34.26,34.27,34.26,34.27,14885.0,34.26,34.27,34.26,34.27,14885.0
2021-10-28 15:05:00,34.27,34.28,34.26,34.27,23199.0,34.27,34.28,34.26,34.27,23199.0
2021-10-28 15:10:00,34.27,34.28,34.27,34.28,10562.0,34.27,34.28,34.27,34.28,10562.0
2021-10-28 15:15:00,34.27,34.28,34.26,34.27,75045.0,34.27,34.28,34.26,34.27,75045.0
2021-10-28 15:20:00,34.27,34.28,34.25,34.25,252730.0,34.27,34.28,34.25,34.25,252730.0
2021-10-28 15:25:00,34.26,34.26,34.23,34.24,179609.0,34.26,34.26,34.23,34.24,179609.0
2021-10-28 15:30:00,34.23,34.24,34.22,34.23,114112.0,34.23,34.24,34.22,34.23,114112.0
2021-10-28 15:35:00,34.22,34.24,34.22,34.22,51863.0,34.22,34.24,34.22,34.22,51863.0
2021-10-28 15:40:00,34.23,34.23,34.21,34.22,85684.0,34.23,34.23,34.21,34.22,85684.0
2021-10-28 15:45:00,34.21,34.23,34.21,34.22,75949.0,34.21,34.23,34.21,34.22,75949.0
2021-10-28 15:50:00,34.22,34.23,34.21,34.21,16207.0,34.22,34.23,34.21,34.21,16207.0
2021-10-28 15:55:00,34.22,34.22,34.2,34.22,107025.0,34.22,34.22,34.2,34.22,107025.0
2021-10-29 09:30:00,33.86,33.86,33.79,33.81,831512.0,33.86,33.86,33.79,33.81,831512.0
2021-10-29 09:35:00,33.8,33.83,33.79,33.82,123648.0,33.8,33.83,33.79,33.82,123648.0
2021-10-29 09:40:00,33.82,33.84,33.77,33.79,137012.0,33.82,33.84,33.77,33.79,137012.0
2021-10-29 09:45:00,33.78,33.78,33.72,33.73,392880.0,33.78,33.78,33.72,33.73,392880.0
2021-10-29 09:50:00,33.72,33.79,33.72,33.76,232310.0,33.72,33.79,33.72,33.76,232310.0
2021-10-29 09:55:00,33.76,33.81,33.75,33.76,30953.0,33.76,33.81,33.75,33.76,30953.0
2021-10-29 10:00:00,33.75,33.8,33.72,33.77,909250.0,33.75,33.8,33.72,33.77,909250.0
2021-10-29 10:05:00,33.77,33.91,33.77,33.9,327247.0,33.77,33.91,33.77,33.9,327247.0
2021-10-29 10:10:00,33.9,33.91,33.83,33.84,164845.0,33.9,33.91,33.83,33.84,164845.0
2021-10-29 10:15:00,33.85,33.87,33.82,33.83,205180.0,33.85,33.87,33.82,33.83,205180.0
2021-10-29 10:20:00,33.84,33.85,33.81,33.81,79104.0,33.84,33.85,33.81,33.81,79104.0
2021-10-29 10:25:00,33.81,33.82,33.76,33.82,350806.0,33.81,33.82,33.76,33.82,350806.0
2021-10-29 10:30:00,33.81,33.81,33.78,33.8,159989.0,33.81,33.81,33.78,33.8,159989.0
2021-10-29 10:35:00,33.81,33.85,33.78,33.84,288928.0,33.81,33.85,33.78,33.84,288928.0
2021-10-29 10:40:00,33.85,33.86,33.83,33.85,44101.0,33.85,33.86,33.83,33.85,44101.0
2021-10-29 10:45:00,33.85,33.85,33.78,33.8,38104.0,33.85,33.85,33.78,33.8,38104.0
2021-10-29 10:50:00,33.81,33.83,33.78,33.78,140907.0,33.81,33.83,33.78,33.78,140907.0
2021-10-29 10:55:00,33.78,33.82,33.76,33.81,71437.0,33.78,33.82,33.76,33.81,71437.0
2021-10-29 11:00:00,33.81,33.82,33.8,33.81,38374.0,33.81,33.82,33.8,33.81,38374.0
2021-10-29 11:05:00,33.82,33.82,33.77,33.8,56238.0,33.82,33.82,33.77,33.8,56238.0
2021-10-29 11:10:00,33.8,33.81,33.79,33.79,33592.0,33.8,33.81,33.79,33.79,33592.0
2021-10-29 11:15:00,33.79,33.81,33.78,33.8,60887.0,33.79,33.81,33.78,33.8,60887.0
2021-10-29 11:20:00,33.81,33.85,33.81,33.84,389886.0,33.81,33.85,33.81,33.84,389886.0
2021-10-29 11:25:00,33.83,33.84,33.8,33.82,141847.0,33.83,33.84,33.8,33.82,141847.0
2021-10-29 11:30:00,33.82,33.83,33.81,33.83,42198.0,33.82,33.83,33.81,33.83,42198.0
2021-10-29 11:35:00,33.83,33.84,33.82,33.83,48397.0,33.83,33.84,33.82,33.83,48397.0
2021-10-29 11:40:00,33.82,33.83,33.8,33.82,60746.0,33.82,33.83,33.8,33.82,60746.0
2021-10-29 11:45:00,33.82,33.83,33.8,33.82,30433.0,33.82,33.83,33.8,33.82,30433.0
2021-10-29 11:50:00,33.82,33.83,33.81,33.83,84067.0,33.82,33.83,33.81,33.83,84067.0
2021-10-29 11:55:00,33.83,33.84,33.82,33.83,38082.0,33.83,33.84,33.82,33.83,38082.0
2021-10-29 12:00:00,33.83,33.85,33.83,33.85,88985.0,33.83,33.85,33.83,33.85,88985.0
2021-10-29 12:05:00,33.86,33.86,33.82,33.83,67169.0,33.86,33.86,33.82,33.83,67169.0
2021-10-29 12:10:00,33.83,33.83,33.82,33.83,58847.0,33.83,33.83,33.82,33.83,58847.0
2021-10-29 12:15:00,33.83,33.85,33.82,33.84,57954.0,33.83,33.85,33.82,33.84,57954.0
2021-10-29 12:20:00,33.84,33.86,33.83,33.85,99357.0,33.84,33.86,33.83,33.85,99357.0
2021-10-29 12:25:00,33.85,33.86,33.84,33.84,53060.0,33.85,33.86,33.84,33.84,53060.0
2021-10-29 12:30:00,33.84,33.85,33.83,33.84,34164.0,33.84,33.85,33.83,33.84,34164.0
2021-10-29 12:35:00,33.84,33.84,33.83,33.83,11279.0,33.84,33.84,33.83,33.83,11279.0
2021-10-29 12:40:00,33.83,33.84,33.82,33.83,23569.0,33.83,33.84,33.82,33.83,23569.0
2021-10-29 12:45:00,33.83,33.85,33.83,33.84,361254.0,33.83,33.85,33.83,33.84,361254.0
2021-10-29 12:50:00,33.84,33.84,33.83,33.83,679109.0,33.84,33.84,33.83,33.83,679109.0
2021-10-29 12:55:00,33.84,33.85,33.83,33.84,22949.0,33.84,33.85,33.83,33.84,22949.0
2021-10-29 13:00:00,33.84,33.85,33.83,33.84,29796.0,33.84,33.85,33.83,33.84,29796.0
2021-10-29 13:05:00,33.84,33.87,33.84,33.87,60173.0,33.84,33.87,33.84,33.87,60173.0
2021-10-29 13:10:00,33.87,33.9,33.86,33.9,70567.0,33.87,33.9,33.86,33.9,70567.0
2021-10-29 13:15:00,33.89,33.9,33.87,33.9,85316.0,33.89,33.9,33.87,33.9,85316.0
2021-10-29 13:20:00,33.9,33.91,33.88,33.88,77496.0,33.9,33.91,33.88,33.88,77496.0
2021-10-29 13:25:00,33.89,33.93,33.88,33.92,138193.0,33.89,33.93,33.88,33.92,138193.0
2021-10-29 13:30:00,33.93,33.94,33.92,33.94,61103.0,33.93,33.94,33.92,33.94,61103.0
2021-10-29 13:35:00,33.94,33.94,33.91,33.92,102985.0,33.94,33.94,33.91,33.92,102985.0
2021-10-29 13:40:00,33.92,33.94,33.91,33.92,264712.0,33.92,33.94,33.91,33.92,264712.0
2021-10-29 13:45:00,33.93,33.93,33.9,33.91,261447.0,33.93,33.93,33.9,33.91,261447.0
2021-10-29 13:50:00,33.91,33.91,33.9,33.91,141073.0,33.91,33.91,33.9,33.91,141073.0
2021-10-29 13:55:00,33.9,33.91,33.9,33.9,30510.0,33.9,33.91,33.9,33.9,30510.0
2021-10-29 14:00:00,33.9,33.92,33.9,33.91,59448.0,33.9,33.92,33.9,33.91,59448.0
2021-10-29 14:05:00,33.91,33.92,33.9,33.91,89544.0,33.91,33.92,33.9,33.91,89544.0
2021-10-29 14:10:00,33.91,33.93,33.91,33.93,52670.0,33.91,33.93,33.91,33.93,52670.0
2021-10-29 14:15:00,33.93,33.94,33.92,33.94,31851.0,33.93,33.94,33.92,33.94,31851.0
2021-10-29 14:20:00,33.93,33.94,33.92,33.92,61622.0,33.93,33.94,33.92,33.92,61622.0
2021-10-29 14:25:00,33.92,33.92,33.91,33.91,32147.0,33.92,33.92,33.91,33.91,32147.0
2021-10-29 14:30:00,33.91,33.92,33.9,33.91,159890.0,33.91,33.92,33.9,33.91,159890.0
2021-10-29 14:35:00,33.91,33.92,33.9,33.91,42400.0,33.91,33.92,33.9,33.91,42400.0
2021-10-29 14:40:00,33.91,33.92,33.9,33.92,171398.0,33.91,33.92,33.9,33.92,171398.0
2021-10-29 14:45:00,33.91,33.92,33.91,33.91,22981.0,33.91,33.92,33.91,33.91,22981.0
2021-10-29 14:50:00,33.91,33.92,33.91,33.91,6931.0,33.91,33.92,33.91,33.91,6931.0
2021-10-29 14:55:00,33.91,33.92,33.89,33.91,62663.0,33.91,33.92,33.89,33.91,62663.0
2021-10-29 15:00:00,33.91,33.91,33.9,33.91,26670.0,33.91,33.91,33.9,33.91,26670.0
2021-10-29 15:05:00,33.91,33.93,33.9,33.93,95514.0,33.91,33.93,33.9,33.93,95514.0
2021-10-29 15:10:00,33.93,33.94,33.92,33.94,234447.0,33.93,33.94,33.92,33.94,234447.0
2021-10-29 15:15:00,33.94,33.94,33.91,33.91,175085.0,33.94,33.94,33.91,33.91,175085.0
2021-10-29 15:20:00,33.91,33.93,33.91,33.92,51377.0,33.91,33.93,33.91,33.92,51377.0
2021-10-29 15:25:00,33.91,33.93,33.91,33.93,28403.0,33.91,33.93,33.91,33.93,28403.0
2021-10-29 15:30:00,33.93,33.93,33.91,33.92,27461.0,33.93,33.93,33.91,33.92,27461.0
2021-10-29 15:35:00,33.93,33.94,33.92,33.93,114319.0,33.93,33.94,33.92,33.93,114319.0
2021-10-29 15:40:00,33.94,33.94,33.92,33.93,199921.0,33.94,33.94,33.92,33.93,199921.0
2021-10-29 15:45:00,33.93,33.93,33.91,33.93,164185.0,33.93,33.93,33.91,33.93,164185.0
2021-10-29 15:50:00,33.92,33.93,33.9,33.91,128645.0,33.92,33.93,33.9,33.91,128645.0
2021-10-29 15:55:00,33.9,33.93,33.9,33.92,400872.0,33.9,33.93,33.9,33.92,400872.0
2021-11-01 09:30:00,34.08,34.08,33.98,33.99,473316.0,34.08,34.08,33.98,33.99,473316.0
2021-11-01 09:35:00,33.99,34.03,33.99,34.02,79387.0,33.99,34.03,33.99,34.02,79387.0
2021-11-01 09:40:00,34.02,34.04,34.01,34.02,29265.0,34.02,34.04,34.01,34.02,29265.0
2021-11-01 09:45:00,34.03,34.05,34.01,34.05,97258.0,34.03,34.05,34.01,34.05,97258.0
2021-11-01 09:50:00,34.05,34.1,34.04,34.09,111775.0,34.05,34.1,34.04,34.09,111775.0
2021-11-01 09:55:00,34.09,34.1,34.06,34.1,136568.0,34.09,34.1,34.06,34.1,136568.0
2021-11-01 10:00:00,34.1,34.15,34.1,34.12,187231.0,34.1,34.15,34.1,34.12,187231.0
2021-11-01 10:05:00,34.12,34.12,34.06,34.07,253691.0,34.12,34.12,34.06,34.07,253691.0
2021-11-01 10:10:00,34.07,34.1,34.07,34.09,36331.0,34.07,34.1,34.07,34.09,36331.0
2021-11-01 10:15:00,34.1,34.12,34.09,34.11,29959.0,34.1,34.12,34.09,34.11,29959.0
2021-11-01 10:20:00,34.11,34.17,34.1,34.16,80964.0,34.11,34.17,34.1,34.16,80964.0
2021-11-01 10:25:00,34.17,34.17,34.12,34.14,116386.0,34.17,34.17,34.12,34.14,116386.0
2021-11-01 10:30:00,34.14,34.17,34.14,34.16,115221.0,34.14,34.17,34.14,34.16,115221.0
2021-11-01 10:35:00,34.16,34.17,34.12,34.13,116338.0,34.16,34.17,34.12,34.13,116338.0
2021-11-01 10:40:00,34.13,34.14,34.12,34.13,38416.0,34.13,34.14,34.12,34.13,38416.0
2021-11-01 10:45:00,34.13,34.13,34.1,34.11,218256.0,34.13,34.13,34.1,34.11,218256.0
2021-11-01 10:50:00,34.11,34.14,34.1,34.13,266360.0,34.11,34.14,34.1,34.13,266360.0
2021-11-01 10:55:00,34.14,34.15,34.12,34.13,224352.0,34.14,34.15,34.12,34.13,224352.0
2021-11-01 11:00:00,34.14,34.14,34.12,34.13,164302.0,34.14,34.14,34.12,34.13,164302.0
2021-11-01 11:05:00,34.14,34.14,34.12,34.13,213974.0,34.14,34.14,34.12,34.13,213974.0
2021-11-01 11:10:00,34.13,34.13,34.09,34.1,477059.0,34.13,34.13,34.09,34.1,477059.0
2021-11-01 11:15:00,34.11,34.11,34.08,34.08,186626.0,34.11,34.11,34.08,34.08,186626.0
2021-11-01 11:20:00,34.08,34.1,34.06,34.09,185378.0,34.08,34.1,34.06,34.09,185378.0
2021-11-01 11:25:00,34.09,34.1,34.07,34.09,159343.0,34.09,34.1,34.07,34.09,159343.0
2021-11-01 11:30:00,34.09,34.09,34.07,34.08,250090.0,34.09,34.09,34.07,34.08,250090.0
2021-11-01 11:35:00,34.09,34.1,34.08,34.09,154574.0,34.09,34.1,34.08,34.09,154574.0
2021-11-01 11:40:00,34.09,34.1,34.08,34.09,69047.0,34.09,34.1,34.08,34.09,69047.0
2021-11-01 11:45:00,34.09,34.1,34.08,34.09,274316.0,34.09,34.1,34.08,34.09,274316.0
2021-11-01 11:50:00,34.08,34.1,34.08,34.09,86248.0,34.08,34.1,34.08,34.09,86248.0
2021-11-01 11:55:00,34.09,34.12,34.09,34.12,46238.0,34.09,34.12,34.09,34.12,46238.0
2021-11-01 12:00:00,34.11,34.12,34.09,34.1,57354.0,34.11,34.12,34.09,34.1,57354.0
2021-11-01 12:05:00,34.09,34.09,34.07,34.07,120548.0,34.09,34.09,34.07,34.07,120548.0
2021-11-01 12:10:00,34.07,34.08,34.05,34.07,118803.0,34.07,34.08,34.05,34.07,118803.0
2021-11-01 12:15:00,34.06,34.07,34.06,34.07,83093.0,34.06,34.07,34.06,34.07,83093.0
2021-11-01 12:20:00,34.07,34.08,34.06,34.08,33977.0,34.07,34.08,34.06,34.08,33977.0
2021-11-01 12:25:00,34.08,34.1,34.07,34.1,128676.0,34.08,34.1,34.07,34.1,128676.0
2021-11-01 12:30:00,34.1,34.11,34.1,34.1,22616.0,34.1,34.11,34.1,34.1,22616.0
2021-11-01 12:35:00,34.1,34.11,34.09,34.1,85946.0,34.1,34.11,34.09,34.1,85946.0
2021-11-01 12:40:00,34.1,34.1,34.07,34.08,67748.0,34.1,34.1,34.07,34.08,67748.0
2021-11-01 12:45:00,34.08,34.09,34.06,34.09,23696.0,34.08,34.09,34.06,34.09,23696.0
2021-11-01 12:50:00,34.09,34.1,34.07,34.09,132399.0,34.09,34.1,34.07,34.09,132399.0
2021-11-01 12:55:00,34.09,34.1,34.08,34.1,101307.0,34.09,34.1,34.08,34.1,101307.0
2021-11-01 13:00:00,34.1,34.11,34.09,34.1,46141.0,34.1,34.11,34.09,34.1,46141.0
2021-11-01 13:05:00,34.1,34.12,34.1,34.11,152248.0,34.1,34.12,34.1,34.11,152248.0
2021-11-01 13:10:00,34.11,34.12,34.1,34.12,61059.0,34.11,34.12,34.1,34.12,61059.0
2021-11-01 13:15:00,34.12,34.13,34.11,34.12,213344.0,34.12,34.13,34.11,34.12,213344.0
2021-11-01 13:20:00,34.13,34.13,34.12,34.13,25098.0,34.13,34.13,34.12,34.13,25098.0
2021-11-01 13:25:00,34.13,34.14,34.12,34.14,122515.0,34.13,34.14,34.12,34.14,122515.0
2021-11-01 13:30:00,34.15,34.15,34.14,34.14,113234.0,34.15,34.15,34.14,34.14,113234.0
2021-11-01 13:35:00,34.15,34.16,34.13,34.14,245018.0,34.15,34.16,34.13,34.14,245018.0
2021-11-01 13:40:00,34.13,34.14,34.12,34.12,66153.0,34.13,34.14,34.12,34.12,66153.0
2021-11-01 13:45:00,34.12,34.13,34.12,34.13,116167.0,34.12,34.13,34.12,34.13,116167.0
2021-11-01 13:50:00,34.13,34.13,34.12,34.12,41734.0,34.13,34.13,34.12,34.12,41734.0
2021-11-01 13:55:00,34.12,34.13,34.12,34.13,84063.0,34.12,34.13,34.12,34.13,84063.0
2021-11-01 14:00:00,34.13,34.14,34.12,34.14,64556.0,34.13,34.14,34.12,34.14,64556.0
2021-11-01 14:05:00,34.13,34.15,34.13,34.15,174643.0,34.13,34.15,34.13,34.15,174643.0
2021-11-01 14:10:00,34.15,34.15,34.14,34.15,54442.0,34.15,34.15,34.14,34.15,54442.0
2021-11-01 14:15:00,34.15,34.15,34.14,34.15,8930.0,34.15,34.15,34.14,34.15,8930.0
2021-11-01 14:20:00,34.15,34.15,34.13,34.14,41623.0,34.15,34.15,34.13,34.14,41623.0
2021-11-01 14:25:00,34.14,34.15,34.13,34.15,48607.0,34.14,34.15,34.13,34.15,48607.0
2021-11-01 14:30:00,34.14,34.15,34.13,34.14,78932.0,34.14,34.15,34.13,34.14,78932.0
2021-11-01 14:35:00,34.14,34.14,34.13,34.14,48844.0,34.14,34.14,34.13,34.14,48844.0
2021-11-01 14:40:00,34.14,34.14,34.12,34.13,57229.0,34.14,34.14,34.12,34.13,57229.0
2021-11-01 14:45:00,34.13,34.14,34.12,34.12,37484.0,34.13,34.14,34.12,34.12,37484.0
2021-11-01 14:50:00,34.12,34.13,34.11,34.11,170213.0,34.12,34.13,34.11,34.11,170213.0
2021-11-01 14:55:00,34.12,34.12,34.11,34.11,145687.0,34.12,34.12,34.11,34.11,145687.0
2021-11-01 15:00:00,34.11,34.12,34.09,34.1,150199.0,34.11,34.12,34.09,34.1,150199.0
2021-11-01 15:05:00,34.1,34.1,34.09,34.1,125370.0,34.1,34.1,34.09,34.1,125370.0
2021-11-01 15:10:00,34.1,34.1,34.08,34.09,80582.0,34.1,34.1,34.08,34.09,80582.0
2021-11-01 15:15:00,34.09,34.09,34.08,34.09,56896.0,34.09,34.09,34.08,34.09,56896.0
2021-11-01 15:20:00,34.09,34.1,34.08,34.09,180122.0,34.09,34.1,34.08,34.09,180122.0
2021-11-01 15:25:00,34.09,34.1,34.08,34.09,91381.0,34.09,34.1,34.08,34.09,91381.0
2021-11-01 15:30:00,34.09,34.11,34.08,34.11,107366.0,34.09,34.11,34.08,34.11,107366.0
2021-11-01 15:35:00,34.11,34.11,34.09,34.1,52716.0,34.11,34.11,34.09,34.1,52716.0
2021-11-01 15:40:00,34.1,34.11,34.09,34.11,73876.0,34.1,34.11,34.09,34.11,73876.0
2021-11-01 15:45:00,34.11,34.11,34.09,34.1,105815.0,34.11,34.11,34.09,34.1,105815.0
2021-11-01 15:50:00,34.09,34.11,34.09,34.1,127327.0,34.09,34.11,34.09,34.1,127327.0
2021-11-01 15:55:00,34.1,34.12,34.09,34.11,183652.0,34.1,34.12,34.09,34.11,183652.0
2021-11-02 09:30:00,34.09,34.1,34.06,34.07,501347.0,34.09,34.1,34.06,34.07,501347.0
2021-11-02 09:35:00,34.07,34.08,34.04,34.07,26141.0,34.07,34.08,34.04,34.07,26141.0
2021-11-02 09:40:00,34.07,34.13,34.06,34.12,57894.0,34.07,34.13,34.06,34.12,57894.0
2021-11-02 09:45:00,34.12,34.12,34.1,34.11,25569.0,34.12,34.12,34.1,34.11,25569.0
2021-11-02 09:50:00,34.11,34.11,34.07,34.09,30049.0,34.11,34.11,34.07,34.09,30049.0
2021-11-02 09:55:00,34.08,34.09,34.07,34.07,48299.0,34.08,34.09,34.07,34.07,48299.0
2021-11-02 10:00:00,34.07,34.09,34.07,34.08,27231.0,34.07,34.09,34.07,34.08,27231.0
2021-11-02 10:05:00,34.08,34.08,33.99,34.02,58503.0,34.08,34.08,33.99,34.02,58503.0
2021-11-02 10:10:00,34.02,34.04,34.01,34.03,30273.0,34.02,34.04,34.01,34.03,30273.0
2021-11-02 10:15:00,34.03,34.04,34.0,34.03,117200.0,34.03,34.04,34.0,34.03,117200.0
2021-11-02 10:20:00,34.03,34.03,34.0,34.01,27935.0,34.03,34.03,34.0,34.01,27935.0
2021-11-02 10:25:00,34.01,34.04,34.01,34.04,32587.0,34.01,34.04,34.01,34.04,32587.0
2021-11-02 10:30:00,34.03,34.08,34.0,34.07,33303.0,34.03,34.08,34.0,34.07,33303.0
2021-11-02 10:35:00,34.07,34.08,34.06,34.07,59770.0,34.07,34.08,34.06,34.07,59770.0
2021-11-02 10:40:00,34.07,34.08,34.06,34.07,114790.0,34.07,34.08,34.06,34.07,114790.0
2021-11-02 10:45:00,34.07,34.09,34.06,34.09,63497.0,34.07,34.09,34.06,34.09,63497.0
2021-11-02 10:50:00,34.08,34.1,34.07,34.09,33669.0,34.08,34.1,34.07,34.09,33669.0
2021-11-02 10:55:00,34.09,34.1,34.06,34.07,174213.0,34.09,34.1,34.06,34.07,174213.0
2021-11-02 11:00:00,34.08,34.09,34.07,34.07,35364.0,34.08,34.09,34.07,34.07,35364.0
2021-11-02 11:05:00,34.07,34.07,34.03,34.06,56818.0,34.07,34.07,34.03,34.06,56818.0
2021-11-02 11:10:00,34.07,34.08,34.06,34.07,45359.0,34.07,34.08,34.06,34.07,45359.0
2021-11-02 11:15:00,34.07,34.1,34.06,34.09,65457.0,34.07,34.1,34.06,34.09,65457.0
2021-11-02 11:20:00,34.1,34.12,34.08,34.09,39344.0,34.1,34.12,34.08,34.09,39344.0
2021-11-02 11:25:00,34.08,34.08,34.05,34.07,850376.0,34.08,34.08,34.05,34.07,850376.0
2021-11-02 11:30:00,34.07,34.08,34.04,34.05,80627.0,34.07,34.08,34.04,34.05,80627.0
2021-11-02 11:35:00,34.05,34.05,34.03,34.04,186482.0,34.05,34.05,34.03,34.04,186482.0
2021-11-02 11:40:00,34.04,34.07,34.04,34.07,79869.0,34.04,34.07,34.04,34.07,79869.0
2021-11-02 11:45:00,34.07,34.07,34.05,34.05,45504.0,34.07,34.07,34.05,34.05,45504.0
2021-11-02 11:50:00,34.05,34.06,34.01,34.02,56526.0,34.05,34.06,34.01,34.02,56526.0
2021-11-02 11:55:00,34.03,34.03,34.02,34.03,63966.0,34.03,34.03,34.02,34.03,63966.0
2021-11-02 12:00:00,34.04,34.04,34.02,34.04,25385.0,34.04,34.04,34.02,34.04,25385.0
2021-11-02 12:05:00,34.04,34.05,34.02,34.03,135578.0,34.04,34.05,34.02,34.03,135578.0
2021-11-02 12:10:00,34.03,34.04,34.02,34.03,73968.0,34.03,34.04,34.02,34.03,73968.0
2021-11-02 12:15:00,34.04,34.05,34.03,34.04,128748.0,34.04,34.05,34.03,34.04,128748.0
2021-11-02 12:20:00,34.04,34.06,34.03,34.03,67620.0,34.04,34.06,34.03,34.03,67620.0
2021-11-02 12:25:00,34.03,34.04,34.02,34.02,159992.0,34.03,34.04,34.02,34.02,159992.0
2021-11-02 12:30:00,34.02,34.03,34.02,34.02,59316.0,34.02,34.03,34.02,34.02,59316.0
2021-11-02 12:35:00,34.01,34.02,34.01,34.02,67181.0,34.01,34.02,34.01,34.02,67181.0
2021-11-02 12:40:00,34.02,34.03,34.01,34.02,143844.0,34.02,34.03,34.01,34.02,143844.0
2021-11-02 12:45:00,34.02,34.03,34.01,34.03,6885.0,34.02,34.03,34.01,34.03,6885.0
2021-11-02 12:50:00,34.04,34.04,34.02,34.03,25195.0,34.04,34.04,34.02,34.03,25195.0
2021-11-02 12:55:00,34.04,34.04,34.02,34.02,11453.0,34.04,34.04,34.02,34.02,11453.0
2021-11-02 13:00:00,34.02,34.04,34.02,34.03,26985.0,34.02,34.04,34.02,34.03,26985.0
2021-11-02 13:05:00,34.04,34.04,34.03,34.04,31548.0,34.04,34.04,34.03,34.04,31548.0
2021-11-02 13:10:00,34.04,34.05,34.03,34.05,36076.0,34.04,34.05,34.03,34.05,36076.0
2021-11-02 13:15:00,34.04,34.05,34.03,34.05,45184.0,34.04,34.05,34.03,34.05,45184.0
2021-11-02 13:20:00,34.04,34.04,34.03,34.04,37055.0,34.04,34.04,34.03,34.04,37055.0
2021-11-02 13:25:00,34.04,34.05,34.02,34.02,43266.0,34.04,34.05,34.02,34.02,43266.0
2021-11-02 13:30:00,34.02,34.03,34.01,34.01,51379.0,34.02,34.03,34.01,34.01,51379.0
2021-11-02 13:35:00,34.0,34.02,33.99,34.02,38523.0,34.0,34.02,33.99,34.02,38523.0
2021-11-02 13:40:00,34.01,34.02,34.0,34.01,102726.0,34.01,34.02,34.0,34.01,102726.0
2021-11-02 13:45:00,34.01,34.02,34.0,34.02,35546.0,34.01,34.02,34.0,34.02,35546.0
2021-11-02 13:50:00,34.02,34.02,34.01,34.02,29630.0,34.02,34.02,34.01,34.02,29630.0
2021-11-02 13:55:00,34.02,34.02,34.01,34.01,18851.0,34.02,34.02,34.01,34.01,18851.0
2021-11-02 14:00:00,34.02,34.02,34.0,34.01,17900.0,34.02,34.02,34.0,34.01,17900.0
2021-11-02 14:05:00,34.0,34.01,33.99,34.0,16422.0,34.0,34.01,33.99,34.0,16422.0
2021-11-02 14:10:00,34.0,34.01,33.99,34.0,143808.0,34.0,34.01,33.99,34.0,143808.0
2021-11-02 14:15:00,34.0,34.01,33.99,34.01,225402.0,34.0,34.01,33.99,34.01,225402.0
2021-11-02 14:20:00,34.01,34.01,34.0,34.0,8238.0,34.01,34.01,34.0,34.0,8238.0
2021-11-02 14:25:00,34.01,34.01,33.99,34.0,39358.0,34.01,34.01,33.99,34.0,39358.0
2021-11-02 14:30:00,34.0,34.0,33.99,34.0,86220.0,34.0,34.0,33.99,34.0,86220.0
2021-11-02 14:35:00,33.99,34.0,33.99,33.99,10257.0,33.99,34.0,33.99,33.99,10257.0
2021-11-02 14:40:00,34.0,34.01,33.99,34.0,127564.0,34.0,34.01,33.99,34.0,127564.0
2021-11-02 14:45:00,34.0,34.01,34.0,34.01,17399.0,34.0,34.01,34.0,34.01,17399.0
2021-11-02 14:50:00,34.01,34.01,34.0,34.01,11285.0,34.01,34.01,34.0,34.01,11285.0
2021-11-02 14:55:00,34.01,34.01,34.0,34.0,16289.0,34.01,34.01,34.0,34.0,16289.0
2021-11-02 15:00:00,34.0,34.0,33.99,34.0,53675.0,34.0,34.0,33.99,34.0,53675.0
2021-11-02 15:05:00,34.0,34.01,33.99,34.01,18033.0,34.0,34.01,33.99,34.01,18033.0
2021-11-02 15:10:00,34.01,34.01,34.0,34.01,17004.0,34.01,34.01,34.0,34.01,17004.0
2021-11-02 15:15:00,34.01,34.02,34.0,34.0,118691.0,34.01,34.02,34.0,34.0,118691.0
2021-11-02 15:20:00,34.01,34.01,33.99,34.0,73537.0,34.01,34.01,33.99,34.0,73537.0
2021-11-02 15:25:00,34.01,34.01,34.0,34.01,9708.0,34.01,34.01,34.0,34.01,9708.0
2021-11-02 15:30:00,34.01,34.01,34.0,34.01,31025.0,34.01,34.01,34.0,34.01,31025.0
2021-11-02 15:35:00,34.01,34.02,34.0,34.02,22985.0,34.01,34.02,34.0,34.02,22985.0
2021-11-02 15:40:00,34.02,34.02,34.01,34.02,16692.0,34.02,34.02,34.01,34.02,16692.0
2021-11-02 15:45:00,34.01,34.02,34.01,34.02,37088.0,34.01,34.02,34.01,34.02,37088.0
2021-11-02 15:50:00,34.02,34.03,34.01,34.02,52034.0,34.02,34.03,34.01,34.02,52034.0
2021-11-02 15:55:00,34.02,34.03,34.01,34.03,55283.0,34.02,34.03,34.01,34.03,55283.0
2021-11-03 09:30:00,33.65,33.68,33.61,33.68,431847.0,33.65,33.68,33.61,33.68,431847.0
2021-11-03 09:35:00,33.67,33.7,33.65,33.66,52512.0,33.67,33.7,33.65,33.66,52512.0
2021-11-03 09:40:00,33.66,33.67,33.63,33.63,43052.0,33.66,33.67,33.63,33.63,43052.0
2021-11-03 09:45:00,33.63,33.64,33.61,33.62,72656.0,33.63,33.64,33.61,33.62,72656.0
2021-11-03 09:50:00,33.62,33.62,33.6,33.61,24840.0,33.62,33.62,33.6,33.61,24840.0
2021-11-03 09:55:00,33.61,33.64,33.59,33.62,220244.0,33.61,33.64,33.59,33.62,220244.0
2021-11-03 10:00:00,33.62,33.62,33.55,33.57,310391.0,33.62,33.62,33.55,33.57,310391.0
2021-11-03 10:05:00,33.58,33.61,33.53,33.53,259207.0,33.58,33.61,33.53,33.53,259207.0
2021-11-03 10:10:00,33.53,33.56,33.52,33.56,141624.0,33.53,33.56,33.52,33.56,141624.0
2021-11-03 10:15:00,33.56,33.56,33.51,33.51,231891.0,33.56,33.56,33.51,33.51,231891.0
2021-11-03 10:20:00,33.5,33.56,33.5,33.54,255574.0,33.5,33.56,33.5,33.54,255574.0
2021-11-03 10:25:00,33.54,33.55,33.52,33.53,35026.0,33.54,33.55,33.52,33.53,35026.0
2021-11-03 10:30:00,33.53,33.55,33.5,33.5,85973.0,33.53,33.55,33.5,33.5,85973.0
2021-11-03 10:35:00,33.51,33.53,33.51,33.52,53664.0,33.51,33.53,33.51,33.52,53664.0
2021-11-03 10:40:00,33.51,33.52,33.5,33.5,60355.0,33.51,33.52,33.5,33.5,60355.0
2021-11-03 10:45:00,33.5,33.56,33.46,33.55,739637.0,33.5,33.56,33.46,33.55,739637.0
2021-11-03 10:50:00,33.54,33.57,33.53,33.55,38775.0,33.54,33.57,33.53,33.55,38775.0
2021-11-03 10:55:00,33.55,33.57,33.54,33.55,32739.0,33.55,33.57,33.54,33.55,32739.0
2021-11-03 11:00:00,33.55,33.56,33.52,33.52,247046.0,33.55,33.56,33.52,33.52,247046.0
2021-11-03 11:05:00,33.52,33.54,33.5,33.52,339698.0,33.52,33.54,33.5,33.52,339698.0
2021-11-03 11:10:00,33.51,33.52,33.5,33.51,78927.0,33.51,33.52,33.5,33.51,78927.0
2021-11-03 11:15:00,33.51,33.53,33.5,33.5,82362.0,33.51,33.53,33.5,33.5,82362.0
2021-11-03 11:20:00,33.5,33.53,33.5,33.52,149664.0,33.5,33.53,33.5,33.52,149664.0
2021-11-03 11:25:00,33.52,33.55,33.52,33.54,20258.0,33.52,33.55,33.52,33.54,20258.0
2021-11-03 11:30:00,33.55,33.57,33.55,33.55,36095.0,33.55,33.57,33.55,33.55,36095.0
2021-11-03 11:35:00,33.55,33.58,33.54,33.55,45303.0,33.55,33.58,33.54,33.55,45303.0
2021-11-03 11:40:00,33.55,33.55,33.52,33.54,15950.0,33.55,33.55,33.52,33.54,15950.0
2021-11-03 11:45:00,33.55,33.56,33.53,33.54,169335.0,33.55,33.56,33.53,33.54,169335.0
2021-11-03 11:50:00,33.54,33.55,33.53,33.53,28056.0,33.54,33.55,33.53,33.53,28056.0
2021-11-03 11:55:00,33.54,33.56,33.53,33.55,34143.0,33.54,33.56,33.53,33.55,34143.0
2021-11-03 12:00:00,33.56,33.56,33.54,33.56,55063.0,33.56,33.56,33.54,33.56,55063.0
2021-11-03 12:05:00,33.55,33.56,33.54,33.55,86735.0,33.55,33.56,33.54,33.55,86735.0
2021-11-03 12:10:00,33.55,33.56,33.53,33.54,308813.0,33.55,33.56,33.53,33.54,308813.0
2021-11-03 12:15:00,33.55,33.55,33.53,33.53,166437.0,33.55,33.55,33.53,33.53,166437.0
2021-11-03 12:20:00,33.53,33.56,33.53,33.55,87538.0,33.53,33.56,33.53,33.55,87538.0
2021-11-03 12:25:00,33.55,33.56,33.53,33.55,200302.0,33.55,33.56,33.53,33.55,200302.0
2021-11-03 12:30:00,33.54,33.55,33.53,33.54,158086.0,33.54,33.55,33.53,33.54,158086.0
2021-11-03 12:35:00,33.55,33.55,33.54,33.54,72459.0,33.55,33.55,33.54,33.54,72459.0
2021-11-03 12:40:00,33.55,33.55,33.53,33.54,268660.0,33.55,33.55,33.53,33.54,268660.0
2021-11-03 12:45:00,33.53,33.54,33.53,33.53,69062.0,33.53,33.54,33.53,33.53,69062.0
2021-11-03 12:50:00,33.54,33.54,33.52,33.53,108340.0,33.54,33.54,33.52,33.53,108340.0
2021-11-03 12:55:00,33.53,33.54,33.52,33.52,76253.0,33.53,33.54,33.52,33.52,76253.0
2021-11-03 13:00:00,33.53,33.54,33.52,33.54,160195.0,33.53,33.54,33.52,33.54,160195.0
2021-11-03 13:05:00,33.53,33.54,33.52,33.52,45701.0,33.53,33.54,33.52,33.52,45701.0
2021-11-03 13:10:00,33.52,33.54,33.52,33.53,160533.0,33.52,33.54,33.52,33.53,160533.0
2021-11-03 13:15:00,33.53,33.55,33.53,33.55,44206.0,33.53,33.55,33.53,33.55,44206.0
2021-11-03 13:20:00,33.55,33.58,33.55,33.57,44528.0,33.55,33.58,33.55,33.57,44528.0
2021-11-03 13:25:00,33.57,33.58,33.55,33.55,84241.0,33.57,33.58,33.55,33.55,84241.0
2021-11-03 13:30:00,33.56,33.58,33.56,33.56,102479.0,33.56,33.58,33.56,33.56,102479.0
2021-11-03 13:35:00,33.56,33.57,33.55,33.56,141459.0,33.56,33.57,33.55,33.56,141459.0
2021-11-03 13:40:00,33.57,33.6,33.57,33.6,36243.0,33.57,33.6,33.57,33.6,36243.0
2021-11-03 13:45:00,33.59,33.59,33.58,33.59,21279.0,33.59,33.59,33.58,33.59,21279.0
2021-11-03 13:50:00,33.58,33.59,33.58,33.59,12246.0,33.58,33.59,33.58,33.59,12246.0
2021-11-03 13:55:00,33.59,33.6,33.57,33.59,318870.0,33.59,33.6,33.57,33.59,318870.0
2021-11-03 14:00:00,33.59,33.69,33.52,33.65,1368404.0,33.59,33.69,33.52,33.65,1368404.0
2021-11-03 14:05:00,33.65,33.68,33.56,33.58,314756.0,33.65,33.68,33.56,33.58,314756.0
2021-11-03 14:10:00,33.59,33.62,33.55,33.6,252601.0,33.59,33.62,33.55,33.6,252601.0
2021-11-03 14:15:00,33.6,33.61,33.56,33.61,105392.0,33.6,33.61,33.56,33.61,105392.0
2021-11-03 14:20:00,33.62,33.65,33.6,33.65,40480.0,33.62,33.65,33.6,33.65,40480.0
2021-11-03 14:25:00,33.65,33.66,33.58,33.59,90327.0,33.65,33.66,33.58,33.59,90327.0
2021-11-03 14:30:00,33.59,33.6,33.54,33.59,251962.0,33.59,33.6,33.54,33.59,251962.0
2021-11-03 14:35:00,33.59,33.62,33.57,33.61,423471.0,33.59,33.62,33.57,33.61,423471.0
2021-11-03 14:40:00,33.62,33.63,33.57,33.62,493915.0,33.62,33.63,33.57,33.62,493915.0
2021-11-03 14:45:00,33.62,33.71,33.62,33.7,593281.0,33.62,33.71,33.62,33.7,593281.0
2021-11-03 14:50:00,33.71,33.78,33.68,33.72,836152.0,33.71,33.78,33.68,33.72,836152.0
2021-11-03 14:55:00,33.73,33.76,33.71,33.73,737919.0,33.73,33.76,33.71,33.73,737919.0
2021-11-03 15:00:00,33.73,33.74,33.71,33.71,271122.0,33.73,33.74,33.71,33.71,271122.0
2021-11-03 15:05:00,33.71,33.72,33.69,33.72,52094.0,33.71,33.72,33.69,33.72,52094.0
2021-11-03 15:10:00,33.71,33.72,33.7,33.7,92844.0,33.71,33.72,33.7,33.7,92844.0
2021-11-03 15:15:00,33.69,33.69,33.66,33.66,210766.0,33.69,33.69,33.66,33.66,210766.0
2021-11-03 15:20:00,33.65,33.7,33.65,33.69,121564.0,33.65,33.7,33.65,33.69,121564.0
2021-11-03 15:25:00,33.69,33.7,33.68,33.7,56865.0,33.69,33.7,33.68,33.7,56865.0
2021-11-03 15:30:00,33.7,33.7,33.68,33.69,26314.0,33.7,33.7,33.68,33.69,26314.0
2021-11-03 15:35:00,33.69,33.75,33.69,33.73,76530.0,33.69,33.75,33.69,33.73,76530.0
2021-11-03 15:40:00,33.73,33.76,33.72,33.75,47319.0,33.73,33.76,33.72,33.75,47319.0
2021-11-03 15:45:00,33.75,33.78,33.75,33.75,83162.0,33.75,33.78,33.75,33.75,83162.0
2021-11-03 15:50:00,33.75,33.76,33.73,33.73,33703.0,33.75,33.76,33.73,33.73,33703.0
2021-11-03 15:55:00,33.73,33.75,33.73,33.75,72966.0,33.73,33.75,33.73,33.75,72966.0
2021-11-04 09:30:00,34.1,34.13,34.09,34.1,260117.0,34.1,34.13,34.09,34.1,260117.0
2021-11-04 09:35:00,34.1,34.12,34.09,34.1,148033.0,34.1,34.12,34.09,34.1,148033.0
2021-11-04 09:40:00,34.1,34.15,34.1,34.14,50911.0,34.1,34.15,34.1,34.14,50911.0
2021-11-04 09:45:00,34.15,34.15,34.11,34.11,297260.0,34.15,34.15,34.11,34.11,297260.0
2021-11-04 09:50:00,34.1,34.12,34.08,34.12,147795.0,34.1,34.12,34.08,34.12,147795.0
2021-11-04 09:55:00,34.12,34.17,34.12,34.16,174372.0,34.12,34.17,34.12,34.16,174372.0
2021-11-04 10:00:00,34.17,34.22,34.16,34.2,247703.0,34.17,34.22,34.16,34.2,247703.0
2021-11-04 10:05:00,34.2,34.22,34.17,34.18,105960.0,34.2,34.22,34.17,34.18,105960.0
2021-11-04 10:10:00,34.19,34.21,34.18,34.19,35920.0,34.19,34.21,34.18,34.19,35920.0
2021-11-04 10:15:00,34.19,34.23,34.16,34.16,49598.0,34.19,34.23,34.16,34.16,49598.0
2021-11-04 10:20:00,34.17,34.2,34.17,34.2,101880.0,34.17,34.2,34.17,34.2,101880.0
2021-11-04 10:25:00,34.2,34.23,34.18,34.23,432403.0,34.2,34.23,34.18,34.23,432403.0
2021-11-04 10:30:00,34.2,34.21,34.18,34.2,110393.0,34.2,34.21,34.18,34.2,110393.0
2021-11-04 10:35:00,34.2,34.21,34.15,34.19,53789.0,34.2,34.21,34.15,34.19,53789.0
2021-11-04 10:40:00,34.19,34.22,34.18,34.18,192554.0,34.19,34.22,34.18,34.18,192554.0
2021-11-04 10:45:00,34.18,34.2,34.17,34.19,233849.0,34.18,34.2,34.17,34.19,233849.0
2021-11-04 10:50:00,34.19,34.21,34.17,34.18,102896.0,34.19,34.21,34.17,34.18,102896.0
2021-11-04 10:55:00,34.19,34.21,34.18,34.19,132312.0,34.19,34.21,34.18,34.19,132312.0
2021-11-04 11:00:00,34.19,34.19,34.13,34.17,89354.0,34.19,34.19,34.13,34.17,89354.0
2021-11-04 11:05:00,34.18,34.19,34.15,34.16,141116.0,34.18,34.19,34.15,34.16,141116.0
2021-11-04 11:10:00,34.16,34.17,34.14,34.15,74536.0,34.16,34.17,34.14,34.15,74536.0
2021-11-04 11:15:00,34.15,34.18,34.14,34.17,122748.0,34.15,34.18,34.14,34.17,122748.0
2021-11-04 11:20:00,34.17,34.17,34.14,34.15,227012.0,34.17,34.17,34.14,34.15,227012.0
2021-11-04 11:25:00,34.15,34.16,34.12,34.13,300353.0,34.15,34.16,34.12,34.13,300353.0
2021-11-04 11:30:00,34.14,34.14,34.08,34.08,192076.0,34.14,34.14,34.08,34.08,192076.0
2021-11-04 11:35:00,34.09,34.12,34.08,34.11,164607.0,34.09,34.12,34.08,34.11,164607.0
2021-11-04 11:40:00,34.1,34.14,34.1,34.13,204466.0,34.1,34.14,34.1,34.13,204466.0
2021-11-04 11:45:00,34.13,34.13,34.1,34.11,137755.0,34.13,34.13,34.1,34.11,137755.0
2021-11-04 11:50:00,34.1,34.12,34.1,34.1,15226.0,34.1,34.12,34.1,34.1,15226.0
2021-11-04 11:55:00,34.11,34.11,34.09,34.1,54606.0,34.11,34.11,34.09,34.1,54606.0
2021-11-04 12:00:00,34.1,34.12,34.1,34.12,7932.0,34.1,34.12,34.1,34.12,7932.0
2021-11-04 12:05:00,34.12,34.13,34.11,34.12,35717.0,34.12,34.13,34.11,34.12,35717.0
2021-11-04 12:10:00,34.11,34.12,34.1,34.1,39874.0,34.11,34.12,34.1,34.1,39874.0
2021-11-04 12:15:00,34.1,34.12,34.1,34.11,38357.0,34.1,34.12,34.1,34.11,38357.0
2021-11-04 12:20:00,34.11,34.12,34.1,34.11,64953.0,34.11,34.12,34.1,34.11,64953.0
2021-11-04 12:25:00,34.1,34.12,34.1,34.11,52562.0,34.1,34.12,34.1,34.11,52562.0
2021-11-04 12:30:00,34.1,34.12,34.09,34.11,405829.0,34.1,34.12,34.09,34.11,405829.0
2021-11-04 12:35:00,34.11,34.12,34.1,34.11,103500.0,34.11,34.12,34.1,34.11,103500.0
2021-11-04 12:40:00,34.11,34.11,34.09,34.1,135241.0,34.11,34.11,34.09,34.1,135241.0
2021-11-04 12:45:00,34.1,34.1,34.08,34.09,86952.0,34.1,34.1,34.08,34.09,86952.0
2021-11-04 12:50:00,34.09,34.1,34.07,34.08,73648.0,34.09,34.1,34.07,34.08,73648.0
2021-11-04 12:55:00,34.08,34.1,34.07,34.1,28345.0,34.08,34.1,34.07,34.1,28345.0
2021-11-04 13:00:00,34.1,34.11,34.08,34.09,24691.0,34.1,34.11,34.08,34.09,24691.0
2021-11-04 13:05:00,34.1,34.1,34.07,34.1,61767.0,34.1,34.1,34.07,34.1,61767.0
2021-11-04 13:10:00,34.09,34.1,34.09,34.09,29252.0,34.09,34.1,34.09,34.09,29252.0
2021-11-04 13:15:00,34.1,34.11,34.09,34.11,173820.0,34.1,34.11,34.09,34.11,173820.0
2021-11-04 13:20:00,34.11,34.13,34.1,34.1,94626.0,34.11,34.13,34.1,34.1,94626.0
2021-11-04 13:25:00,34.1,34.11,34.09,34.11,151583.0,34.1,34.11,34.09,34.11,151583.0
2021-11-04 13:30:00,34.11,34.12,34.09,34.1,83726.0,34.11,34.12,34.09,34.1,83726.0
2021-11-04 13:35:00,34.1,34.1,34.09,34.1,6166.0,34.1,34.1,34.09,34.1,6166.0
2021-11-04 13:40:00,34.09,34.11,34.09,34.1,168287.0,34.09,34.11,34.09,34.1,168287.0
2021-11-04 13:45:00,34.1,34.13,34.1,34.12,35206.0,34.1,34.13,34.1,34.12,35206.0
2021-11-04 13:50:00,34.11,34.13,34.11,34.13,46478.0,34.11,34.13,34.11,34.13,46478.0
2021-11-04 13:55:00,34.13,34.14,34.12,34.13,91195.0,34.13,34.14,34.12,34.13,91195.0
2021-11-04 14:00:00,34.13,34.14,34.12,34.13,160748.0,34.13,34.14,34.12,34.13,160748.0
2021-11-04 14:05:00,34.12,34.13,34.11,34.13,20507.0,34.12,34.13,34.11,34.13,20507.0
2021-11-04 14:10:00,34.13,34.13,34.11,34.11,88955.0,34.13,34.13,34.11,34.11,88955.0
2021-11-04 14:15:00,34.12,34.12,34.11,34.12,33002.0,34.12,34.12,34.11,34.12,33002.0
2021-11-04 14:20:00,34.11,34.12,34.1,34.12,62821.0,34.11,34.12,34.1,34.12,62821.0
2021-11-04 14:25:00,34.12,34.12,34.1,34.11,132745.0,34.12,34.12,34.1,34.11,132745.0
2021-11-04 14:30:00,34.1,34.11,34.09,34.09,75755.0,34.1,34.11,34.09,34.09,75755.0
2021-11-04 14:35:00,34.09,34.1,34.09,34.1,24208.0,34.09,34.1,34.09,34.1,24208.0
2021-11-04 14:40:00,34.09,34.1,34.08,34.09,18195.0,34.09,34.1,34.08,34.09,18195.0
2021-11-04 14:45:00,34.08,34.09,34.08,34.09,33985.0,34.08,34.09,34.08,34.09,33985.0
2021-11-04 14:50:00,34.09,34.11,34.08,34.1,168084.0,34.09,34.11,34.08,34.1,168084.0
2021-11-04 14:55:00,34.1,34.11,34.09,34.11,32269.0,34.1,34.11,34.09,34.11,32269.0
2021-11-04 15:00:00,34.1,34.11,34.09,34.11,62240.0,34.1,34.11,34.09,34.11,62240.0
2021-11-04 15:05:00,34.11,34.11,34.1,34.11,47111.0,34.11,34.11,34.1,34.11,47111.0
2021-11-04 15:10:00,34.1,34.11,34.09,34.11,54240.0,34.1,34.11,34.09,34.11,54240.0
2021-11-04 15:15:00,34.11,34.11,34.1,34.1,18887.0,34.11,34.11,34.1,34.1,18887.0
2021-11-04 15:20:00,34.11,34.11,34.1,34.11,21252.0,34.11,34.11,34.1,34.11,21252.0
2021-11-04 15:25:00,34.1,34.12,34.1,34.11,24453.0,34.1,34.12,34.1,34.11,24453.0
2021-11-04 15:30:00,34.12,34.13,34.11,34.13,24913.0,34.12,34.13,34.11,34.13,24913.0
2021-11-04 15:35:00,34.13,34.13,34.12,34.13,25710.0,34.13,34.13,34.12,34.13,25710.0
2021-11-04 15:40:00,34.13,34.13,34.11,34.12,60107.0,34.13,34.13,34.11,34.12,60107.0
2021-11-04 15:45:00,34.12,34.13,34.11,34.12,100029.0,34.12,34.13,34.11,34.12,100029.0
2021-11-04 15:50:00,34.12,34.13,34.12,34.12,95487.0,34.12,34.13,34.12,34.12,95487.0
2021-11-04 15:55:00,34.13,34.13,34.12,34.12,400777.0,34.13,34.13,34.12,34.12,400777.0
2021-11-05 09:30:00,34.28,34.29,34.22,34.25,616324.0,34.28,34.29,34.22,34.25,616324.0
2021-11-05 09:35:00,34.24,34.26,34.22,34.22,154081.0,34.24,34.26,34.22,34.22,154081.0
2021-11-05 09:40:00,34.22,34.24,34.19,34.22,138014.0,34.22,34.24,34.19,34.22,138014.0
2021-11-05 09:45:00,34.22,34.24,34.19,34.23,80496.0,34.22,34.24,34.19,34.23,80496.0
2021-11-05 09:50:00,34.22,34.22,34.18,34.21,72479.0,34.22,34.22,34.18,34.21,72479.0
2021-11-05 09:55:00,34.22,34.24,34.2,34.23,51230.0,34.22,34.24,34.2,34.23,51230.0
2021-11-05 10:00:00,34.24,34.28,34.23,34.26,67601.0,34.24,34.28,34.23,34.26,67601.0
2021-11-05 10:05:00,34.27,34.27,34.17,34.19,137069.0,34.27,34.27,34.17,34.19,137069.0
2021-11-05 10:10:00,34.2,34.2,34.17,34.19,242528.0,34.2,34.2,34.17,34.19,242528.0
2021-11-05 10:15:00,34.19,34.22,34.18,34.2,27656.0,34.19,34.22,34.18,34.2,27656.0
2021-11-05 10:20:00,34.2,34.23,34.17,34.21,75024.0,34.2,34.23,34.17,34.21,75024.0
2021-11-05 10:25:00,34.22,34.25,34.21,34.23,61355.0,34.22,34.25,34.21,34.23,61355.0
2021-11-05 10:30:00,34.23,34.25,34.23,34.24,47974.0,34.23,34.25,34.23,34.24,47974.0
2021-11-05 10:35:00,34.24,34.25,34.22,34.25,108374.0,34.24,34.25,34.22,34.25,108374.0
2021-11-05 10:40:00,34.25,34.26,34.22,34.23,223059.0,34.25,34.26,34.22,34.23,223059.0
2021-11-05 10:45:00,34.24,34.25,34.22,34.25,108486.0,34.24,34.25,34.22,34.25,108486.0
2021-11-05 10:50:00,34.25,34.29,34.24,34.27,644420.0,34.25,34.29,34.24,34.27,644420.0
2021-11-05 10:55:00,34.27,34.31,34.27,34.29,143973.0,34.27,34.31,34.27,34.29,143973.0
2021-11-05 11:00:00,34.29,34.3,34.29,34.29,197696.0,34.29,34.3,34.29,34.29,197696.0
2021-11-05 11:05:00,34.28,34.3,34.27,34.3,91089.0,34.28,34.3,34.27,34.3,91089.0
2021-11-05 11:10:00,34.29,34.34,34.28,34.34,178181.0,34.29,34.34,34.28,34.34,178181.0
2021-11-05 11:15:00,34.34,34.37,34.32,34.35,166525.0,34.34,34.37,34.32,34.35,166525.0
2021-11-05 11:20:00,34.36,34.37,34.33,34.36,103349.0,34.36,34.37,34.33,34.36,103349.0
2021-11-05 11:25:00,34.37,34.42,34.36,34.41,648806.0,34.37,34.42,34.36,34.41,648806.0
2021-11-05 11:30:00,34.41,34.43,34.39,34.42,78427.0,34.41,34.43,34.39,34.42,78427.0
2021-11-05 11:35:00,34.43,34.45,34.41,34.45,515165.0,34.43,34.45,34.41,34.45,515165.0
2021-11-05 11:40:00,34.45,34.48,34.45,34.46,149084.0,34.45,34.48,34.45,34.46,149084.0
2021-11-05 11:45:00,34.45,34.46,34.39,34.39,67280.0,34.45,34.46,34.39,34.39,67280.0
2021-11-05 11:50:00,34.39,34.43,34.39,34.41,145139.0,34.39,34.43,34.39,34.41,145139.0
2021-11-05 11:55:00,34.41,34.45,34.4,34.44,276018.0,34.41,34.45,34.4,34.44,276018.0
2021-11-05 12:00:00,34.44,34.46,34.43,34.45,57800.0,34.44,34.46,34.43,34.45,57800.0
2021-11-05 12:05:00,34.45,34.47,34.39,34.42,206882.0,34.45,34.47,34.39,34.42,206882.0
2021-11-05 12:10:00,34.41,34.46,34.41,34.45,48758.0,34.41,34.46,34.41,34.45,48758.0
2021-11-05 12:15:00,34.45,34.48,34.45,34.47,40137.0,34.45,34.48,34.45,34.47,40137.0
2021-11-05 12:20:00,34.48,34.49,34.47,34.49,22916.0,34.48,34.49,34.47,34.49,22916.0
2021-11-05 12:25:00,34.49,34.54,34.48,34.51,527339.0,34.49,34.54,34.48,34.51,527339.0
2021-11-05 12:30:00,34.51,34.52,34.49,34.5,107764.0,34.51,34.52,34.49,34.5,107764.0
2021-11-05 12:35:00,34.49,34.51,34.48,34.5,78657.0,34.49,34.51,34.48,34.5,78657.0
2021-11-05 12:40:00,34.51,34.52,34.5,34.51,32818.0,34.51,34.52,34.5,34.51,32818.0
2021-11-05 12:45:00,34.51,34.51,34.49,34.5,22710.0,34.51,34.51,34.49,34.5,22710.0
2021-11-05 12:50:00,34.51,34.51,34.49,34.5,23957.0,34.51,34.51,34.49,34.5,23957.0
2021-11-05 12:55:00,34.5,34.52,34.49,34.52,16904.0,34.5,34.52,34.49,34.52,16904.0
2021-11-05 13:00:00,34.52,34.52,34.5,34.51,126009.0,34.52,34.52,34.5,34.51,126009.0
2021-11-05 13:05:00,34.51,34.51,34.49,34.5,78927.0,34.51,34.51,34.49,34.5,78927.0
2021-11-05 13:10:00,34.5,34.5,34.49,34.5,43632.0,34.5,34.5,34.49,34.5,43632.0
2021-11-05 13:15:00,34.49,34.51,34.49,34.51,34413.0,34.49,34.51,34.49,34.51,34413.0
2021-11-05 13:20:00,34.51,34.52,34.5,34.52,12723.0,34.51,34.52,34.5,34.52,12723.0
2021-11-05 13:25:00,34.51,34.54,34.51,34.54,108429.0,34.51,34.54,34.51,34.54,108429.0
2021-11-05 13:30:00,34.53,34.54,34.51,34.52,54528.0,34.53,34.54,34.51,34.52,54528.0
2021-11-05 13:35:00,34.52,34.52,34.5,34.52,83581.0,34.52,34.52,34.5,34.52,83581.0
2021-11-05 13:40:00,34.51,34.52,34.5,34.51,21737.0,34.51,34.52,34.5,34.51,21737.0
2021-11-05 13:45:00,34.51,34.52,34.5,34.51,123925.0,34.51,34.52,34.5,34.51,123925.0
2021-11-05 13:50:00,34.52,34.53,34.51,34.53,24376.0,34.52,34.53,34.51,34.53,24376.0
2021-11-05 13:55:00,34.52,34.53,34.51,34.51,130751.0,34.52,34.53,34.51,34.51,130751.0
2021-11-05 14:00:00,34.52,34.52,34.5,34.5,160760.0,34.52,34.52,34.5,34.5,160760.0
2021-11-05 14:05:00,34.5,34.5,34.48,34.49,60871.0,34.5,34.5,34.48,34.49,60871.0
2021-11-05 14:10:00,34.49,34.51,34.48,34.5,63609.0,34.49,34.51,34.48,34.5,63609.0
2021-11-05 14:15:00,34.51,34.52,34.5,34.52,22847.0,34.51,34.52,34.5,34.52,22847.0
2021-11-05 14:20:00,34.52,34.55,34.51,34.54,213038.0,34.52,34.55,34.51,34.54,213038.0
2021-11-05 14:25:00,34.53,34.55,34.53,34.55,25808.0,34.53,34.55,34.53,34.55,25808.0
2021-11-05 14:30:00,34.55,34.56,34.54,34.55,32745.0,34.55,34.56,34.54,34.55,32745.0
2021-11-05 14:35:00,34.55,34.55,34.53,34.54,42776.0,34.55,34.55,34.53,34.54,42776.0
2021-11-05 14:40:00,34.53,34.54,34.53,34.53,27491.0,34.53,34.54,34.53,34.53,27491.0
2021-11-05 14:45:00,34.53,34.54,34.52,34.52,32917.0,34.53,34.54,34.52,34.52,32917.0
2021-11-05 14:50:00,34.52,34.54,34.52,34.54,33144.0,34.52,34.54,34.52,34.54,33144.0
2021-11-05 14:55:00,34.54,34.56,34.54,34.55,35690.0,34.54,34.56,34.54,34.55,35690.0
2021-11-05 15:00:00,34.55,34.55,34.54,34.55,13258.0,34.55,34.55,34.54,34.55,13258.0
2021-11-05 15:05:00,34.55,34.56,34.54,34.55,29274.0,34.55,34.56,34.54,34.55,29274.0
2021-11-05 15:10:00,34.56,34.56,34.55,34.55,10330.0,34.56,34.56,34.55,34.55,10330.0
2021-11-05 15:15:00,34.55,34.57,34.55,34.55,72560.0,34.55,34.57,34.55,34.55,72560.0
2021-11-05 15:20:00,34.56,34.57,34.55,34.56,72208.0,34.56,34.57,34.55,34.56,72208.0
2021-11-05 15:25:00,34.57,34.59,34.56,34.59,54192.0,34.57,34.59,34.56,34.59,54192.0
2021-11-05 15:30:00,34.59,34.59,34.58,34.58,33028.0,34.59,34.59,34.58,34.58,33028.0
2021-11-05 15:35:00,34.58,34.59,34.57,34.57,42387.0,34.58,34.59,34.57,34.57,42387.0
2021-11-05 15:40:00,34.57,34.59,34.56,34.58,97705.0,34.57,34.59,34.56,34.58,97705.0
2021-11-05 15:45:00,34.58,34.6,34.58,34.59,171229.0,34.58,34.6,34.58,34.59,171229.0
2021-11-05 15:50:00,34.59,34.59,34.57,34.58,74020.0,34.59,34.59,34.57,34.58,74020.0
2021-11-05 15:55:00,34.58,34.58,34.56,34.57,52590.0,34.58,34.58,34.56,34.57,52590.0
2021-11-08 09:30:00,34.7,34.71,34.64,34.64,373412.0,34.7,34.71,34.64,34.64,373412.0
2021-11-08 09:35:00,34.64,34.69,34.63,34.69,153608.0,34.64,34.69,34.63,34.69,153608.0
2021-11-08 09:40:00,34.69,34.7,34.67,34.67,140631.0,34.69,34.7,34.67,34.67,140631.0
2021-11-08 09:45:00,34.67,34.69,34.66,34.66,34713.0,34.67,34.69,34.66,34.66,34713.0
2021-11-08 09:50:00,34.67,34.68,34.65,34.68,35248.0,34.67,34.68,34.65,34.68,35248.0
2021-11-08 09:55:00,34.69,34.69,34.66,34.67,47939.0,34.69,34.69,34.66,34.67,47939.0
2021-11-08 10:00:00,34.68,34.69,34.66,34.68,122562.0,34.68,34.69,34.66,34.68,122562.0
2021-11-08 10:05:00,34.69,34.69,34.63,34.66,1118443.0,34.69,34.69,34.63,34.66,1118443.0
2021-11-08 10:10:00,34.66,34.66,34.64,34.65,19824.0,34.66,34.66,34.64,34.65,19824.0
2021-11-08 10:15:00,34.65,34.66,34.64,34.65,178423.0,34.65,34.66,34.64,34.65,178423.0
2021-11-08 10:20:00,34.64,34.67,34.64,34.66,155650.0,34.64,34.67,34.64,34.66,155650.0
2021-11-08 10:25:00,34.66,34.68,34.64,34.67,20867.0,34.66,34.68,34.64,34.67,20867.0
2021-11-08 10:30:00,34.66,34.68,34.65,34.67,178301.0,34.66,34.68,34.65,34.67,178301.0
2021-11-08 10:35:00,34.67,34.69,34.66,34.68,234072.0,34.67,34.69,34.66,34.68,234072.0
2021-11-08 10:40:00,34.68,34.69,34.65,34.66,112818.0,34.68,34.69,34.65,34.66,112818.0
2021-11-08 10:45:00,34.66,34.66,34.64,34.65,770856.0,34.66,34.66,34.64,34.65,770856.0
2021-11-08 10:50:00,34.65,34.67,34.65,34.66,296444.0,34.65,34.67,34.65,34.66,296444.0
2021-11-08 10:55:00,34.67,34.67,34.65,34.66,238814.0,34.67,34.67,34.65,34.66,238814.0
2021-11-08 11:00:00,34.65,34.66,34.61,34.64,202328.0,34.65,34.66,34.61,34.64,202328.0
2021-11-08 11:05:00,34.64,34.68,34.63,34.68,23855.0,34.64,34.68,34.63,34.68,23855.0
2021-11-08 11:10:00,34.67,34.68,34.65,34.68,61628.0,34.67,34.68,34.65,34.68,61628.0
2021-11-08 11:15:00,34.67,34.68,34.67,34.68,95575.0,34.67,34.68,34.67,34.68,95575.0
2021-11-08 11:20:00,34.68,34.69,34.67,34.67,358009.0,34.68,34.69,34.67,34.67,358009.0
2021-11-08 11:25:00,34.68,34.7,34.67,34.69,148813.0,34.68,34.7,34.67,34.69,148813.0
2021-11-08 11:30:00,34.69,34.7,34.68,34.7,134406.0,34.69,34.7,34.68,34.7,134406.0
2021-11-08 11:35:00,34.69,34.7,34.68,34.69,26114.0,34.69,34.7,34.68,34.69,26114.0
2021-11-08 11:40:00,34.69,34.71,34.68,34.71,65217.0,34.69,34.71,34.68,34.71,65217.0
2021-11-08 11:45:00,34.7,34.71,34.7,34.7,78690.0,34.7,34.71,34.7,34.7,78690.0
2021-11-08 11:50:00,34.7,34.71,34.69,34.71,190247.0,34.7,34.71,34.69,34.71,190247.0
2021-11-08 11:55:00,34.7,34.71,34.7,34.71,10806.0,34.7,34.71,34.7,34.71,10806.0
2021-11-08 12:00:00,34.7,34.71,34.69,34.7,111398.0,34.7,34.71,34.69,34.7,111398.0
2021-11-08 12:05:00,34.7,34.7,34.68,34.69,32560.0,34.7,34.7,34.68,34.69,32560.0
2021-11-08 12:10:00,34.68,34.7,34.68,34.7,42407.0,34.68,34.7,34.68,34.7,42407.0
2021-11-08 12:15:00,34.7,34.7,34.69,34.7,4850.0,34.7,34.7,34.69,34.7,4850.0
2021-11-08 12:20:00,34.69,34.7,34.69,34.69,7678.0,34.69,34.7,34.69,34.69,7678.0
2021-11-08 12:25:00,34.7,34.7,34.68,34.7,67996.0,34.7,34.7,34.68,34.7,67996.0
2021-11-08 12:30:00,34.7,34.71,34.69,34.69,123410.0,34.7,34.71,34.69,34.69,123410.0
2021-11-08 12:35:00,34.7,34.7,34.68,34.7,24284.0,34.7,34.7,34.68,34.7,24284.0
2021-11-08 12:40:00,34.7,34.7,34.68,34.7,52805.0,34.7,34.7,34.68,34.7,52805.0
2021-11-08 12:45:00,34.7,34.7,34.69,34.7,49668.0,34.7,34.7,34.69,34.7,49668.0
2021-11-08 12:50:00,34.7,34.7,34.68,34.68,15508.0,34.7,34.7,34.68,34.68,15508.0
2021-11-08 12:55:00,34.69,34.7,34.68,34.7,51546.0,34.69,34.7,34.68,34.7,51546.0
2021-11-08 13:00:00,34.7,34.71,34.68,34.69,104113.0,34.7,34.71,34.68,34.69,104113.0
2021-11-08 13:05:00,34.69,34.7,34.68,34.69,26099.0,34.69,34.7,34.68,34.69,26099.0
2021-11-08 13:10:00,34.69,34.7,34.68,34.7,80653.0,34.69,34.7,34.68,34.7,80653.0
2021-11-08 13:15:00,34.7,34.73,34.69,34.73,23436.0,34.7,34.73,34.69,34.73,23436.0
2021-11-08 13:20:00,34.73,34.74,34.72,34.73,68419.0,34.73,34.74,34.72,34.73,68419.0
2021-11-08 13:25:00,34.73,34.75,34.73,34.74,176111.0,34.73,34.75,34.73,34.74,176111.0
2021-11-08 13:30:00,34.74,34.74,34.72,34.73,160718.0,34.74,34.74,34.72,34.73,160718.0
2021-11-08 13:35:00,34.73,34.74,34.73,34.74,118601.0,34.73,34.74,34.73,34.74,118601.0
2021-11-08 13:40:00,34.74,34.75,34.73,34.74,149522.0,34.74,34.75,34.73,34.74,149522.0
2021-11-08 13:45:00,34.75,34.75,34.74,34.75,36018.0,34.75,34.75,34.74,34.75,36018.0
2021-11-08 13:50:00,34.75,34.75,34.74,34.75,51157.0,34.75,34.75,34.74,34.75,51157.0
2021-11-08 13:55:00,34.75,34.75,34.73,34.73,22615.0,34.75,34.75,34.73,34.73,22615.0
2021-11-08 14:00:00,34.73,34.74,34.73,34.73,50494.0,34.73,34.74,34.73,34.73,50494.0
2021-11-08 14:05:00,34.73,34.75,34.73,34.74,79801.0,34.73,34.75,34.73,34.74,79801.0
2021-11-08 14:10:00,34.73,34.75,34.73,34.74,139533.0,34.73,34.75,34.73,34.74,139533.0
2021-11-08 14:15:00,34.74,34.74,34.73,34.73,35246.0,34.74,34.74,34.73,34.73,35246.0
2021-11-08 14:20:00,34.74,34.75,34.73,34.73,102059.0,34.74,34.75,34.73,34.73,102059.0
2021-11-08 14:25:00,34.73,34.74,34.73,34.74,10285.0,34.73,34.74,34.73,34.74,10285.0
2021-11-08 14:30:00,34.73,34.74,34.73,34.73,8795.0,34.73,34.74,34.73,34.73,8795.0
2021-11-08 14:35:00,34.74,34.74,34.73,34.73,19164.0,34.74,34.74,34.73,34.73,19164.0
2021-11-08 14:40:00,34.74,34.74,34.73,34.73,24137.0,34.74,34.74,34.73,34.73,24137.0
2021-11-08 14:45:00,34.73,34.75,34.73,34.74,227709.0,34.73,34.75,34.73,34.74,227709.0
2021-11-08 14:50:00,34.75,34.75,34.74,34.75,10669.0,34.75,34.75,34.74,34.75,10669.0
2021-11-08 14:55:00,34.74,34.75,34.73,34.73,80955.0,34.74,34.75,34.73,34.73,80955.0
2021-11-08 15:00:00,34.73,34.75,34.73,34.75,107729.0,34.73,34.75,34.73,34.75,107729.0
2021-11-08 15:05:00,34.74,34.75,34.73,34.74,84623.0,34.74,34.75,34.73,34.74,84623.0
2021-11-08 15:10:00,34.73,34.74,34.73,34.74,14419.0,34.73,34.74,34.73,34.74,14419.0
2021-11-08 15:15:00,34.73,34.75,34.73,34.74,140931.0,34.73,34.75,34.73,34.74,140931.0
2021-11-08 15:20:00,34.74,34.75,34.73,34.73,127339.0,34.74,34.75,34.73,34.73,127339.0
2021-11-08 15:25:00,34.74,34.74,34.73,34.73,37806.0,34.74,34.74,34.73,34.73,37806.0
2021-11-08 15:30:00,34.73,34.74,34.72,34.72,86789.0,34.73,34.74,34.72,34.72,86789.0
2021-11-08 15:35:00,34.72,34.72,34.71,34.72,139272.0,34.72,34.72,34.71,34.72,139272.0
2021-11-08 15:40:00,34.72,34.72,34.71,34.72,46108.0,34.72,34.72,34.71,34.72,46108.0
2021-11-08 15:45:00,34.72,34.72,34.71,34.71,90882.0,34.72,34.72,34.71,34.71,90882.0
2021-11-08 15:50:00,34.72,34.72,34.7,34.7,39827.0,34.72,34.72,34.7,34.7,39827.0
2021-11-08 15:55:00,34.7,34.71,34.69,34.7,187578.0,34.7,34.71,34.69,34.7,187578.0
2021-11-09 09:30:00,34.75,34.8,34.75,34.76,210484.0,34.75,34.8,34.75,34.76,210484.0
2021-11-09 09:35:00,34.76,34.82,34.75,34.78,122561.0,34.76,34.82,34.75,34.78,122561.0
2021-11-09 09:40:00,34.78,34.79,34.76,34.78,51111.0,34.78,34.79,34.76,34.78,51111.0
2021-11-09 09:45:00,34.78,34.81,34.78,34.8,103328.0,34.78,34.81,34.78,34.8,103328.0
2021-11-09 09:50:00,34.79,34.79,34.76,34.77,189670.0,34.79,34.79,34.76,34.77,189670.0
2021-11-09 09:55:00,34.77,34.78,34.74,34.75,171359.0,34.77,34.78,34.74,34.75,171359.0
2021-11-09 10:00:00,34.75,34.77,34.7,34.7,676516.0,34.75,34.77,34.7,34.7,676516.0
2021-11-09 10:05:00,34.7,34.7,34.63,34.64,503654.0,34.7,34.7,34.63,34.64,503654.0
2021-11-09 10:10:00,34.65,34.71,34.65,34.67,119683.0,34.65,34.71,34.65,34.67,119683.0
2021-11-09 10:15:00,34.67,34.69,34.66,34.68,52236.0,34.67,34.69,34.66,34.68,52236.0
2021-11-09 10:20:00,34.67,34.68,34.65,34.66,129680.0,34.67,34.68,34.65,34.66,129680.0
2021-11-09 10:25:00,34.66,34.69,34.66,34.68,37470.0,34.66,34.69,34.66,34.68,37470.0
2021-11-09 10:30:00,34.68,34.72,34.68,34.71,119697.0,34.68,34.72,34.68,34.71,119697.0
2021-11-09 10:35:00,34.7,34.72,34.7,34.72,20180.0,34.7,34.72,34.7,34.72,20180.0
2021-11-09 10:40:00,34.71,34.73,34.71,34.72,59320.0,34.71,34.73,34.71,34.72,59320.0
2021-11-09 10:45:00,34.71,34.73,34.7,34.72,87422.0,34.71,34.73,34.7,34.72,87422.0
2021-11-09 10:50:00,34.73,34.74,34.72,34.73,25035.0,34.73,34.74,34.72,34.73,25035.0
2021-11-09 10:55:00,34.74,34.75,34.73,34.74,38411.0,34.74,34.75,34.73,34.74,38411.0
2021-11-09 11:00:00,34.74,34.75,34.71,34.73,168845.0,34.74,34.75,34.71,34.73,168845.0
2021-11-09 11:05:00,34.73,34.73,34.71,34.71,96507.0,34.73,34.73,34.71,34.71,96507.0
2021-11-09 11:10:00,34.72,34.72,34.69,34.7,27689.0,34.72,34.72,34.69,34.7,27689.0
2021-11-09 11:15:00,34.7,34.74,34.7,34.72,188224.0,34.7,34.74,34.7,34.72,188224.0
2021-11-09 11:20:00,34.72,34.74,34.71,34.74,133580.0,34.72,34.74,34.71,34.74,133580.0
2021-11-09 11:25:00,34.74,34.75,34.73,34.74,127909.0,34.74,34.75,34.73,34.74,127909.0
2021-11-09 11:30:00,34.75,34.76,34.73,34.74,103856.0,34.75,34.76,34.73,34.74,103856.0
2021-11-09 11:35:00,34.74,34.75,34.73,34.74,43838.0,34.74,34.75,34.73,34.74,43838.0
2021-11-09 11:40:00,34.74,34.76,34.73,34.76,93675.0,34.74,34.76,34.73,34.76,93675.0
2021-11-09 11:45:00,34.76,34.79,34.76,34.79,96261.0,34.76,34.79,34.76,34.79,96261.0
2021-11-09 11:50:00,34.79,34.82,34.78,34.8,261085.0,34.79,34.82,34.78,34.8,261085.0
2021-11-09 11:55:00,34.8,34.81,34.78,34.79,460113.0,34.8,34.81,34.78,34.79,460113.0
2021-11-09 12:00:00,34.78,34.8,34.77,34.8,92325.0,34.78,34.8,34.77,34.8,92325.0
2021-11-09 12:05:00,34.79,34.82,34.79,34.81,151123.0,34.79,34.82,34.79,34.81,151123.0
2021-11-09 12:10:00,34.81,34.82,34.8,34.81,211210.0,34.81,34.82,34.8,34.81,211210.0
2021-11-09 12:15:00,34.81,34.81,34.79,34.8,96835.0,34.81,34.81,34.79,34.8,96835.0
2021-11-09 12:20:00,34.8,34.8,34.79,34.8,69878.0,34.8,34.8,34.79,34.8,69878.0
2021-11-09 12:25:00,34.79,34.8,34.78,34.78,90681.0,34.79,34.8,34.78,34.78,90681.0
2021-11-09 12:30:00,34.78,34.8,34.77,34.79,240977.0,34.78,34.8,34.77,34.79,240977.0
2021-11-09 12:35:00,34.78,34.81,34.78,34.8,72062.0,34.78,34.81,34.78,34.8,72062.0
2021-11-09 12:40:00,34.8,34.81,34.79,34.81,21552.0,34.8,34.81,34.79,34.81,21552.0
2021-11-09 12:45:00,34.81,34.82,34.8,34.81,19566.0,34.81,34.82,34.8,34.81,19566.0
2021-11-09 12:50:00,34.81,34.83,34.81,34.82,102227.0,34.81,34.83,34.81,34.82,102227.0
2021-11-09 12:55:00,34.83,34.85,34.82,34.84,309629.0,34.83,34.85,34.82,34.84,309629.0
2021-11-09 13:00:00,34.83,34.84,34.79,34.8,261502.0,34.83,34.84,34.79,34.8,261502.0
2021-11-09 13:05:00,34.8,34.81,34.78,34.79,113198.0,34.8,34.81,34.78,34.79,113198.0
2021-11-09 13:10:00,34.8,34.8,34.76,34.77,138300.0,34.8,34.8,34.76,34.77,138300.0
2021-11-09 13:15:00,34.78,34.8,34.77,34.79,77098.0,34.78,34.8,34.77,34.79,77098.0
2021-11-09 13:20:00,34.79,34.8,34.79,34.8,94835.0,34.79,34.8,34.79,34.8,94835.0
2021-11-09 13:25:00,34.8,34.8,34.77,34.79,160271.0,34.8,34.8,34.77,34.79,160271.0
2021-11-09 13:30:00,34.79,34.8,34.78,34.79,231231.0,34.79,34.8,34.78,34.79,231231.0
2021-11-09 13:35:00,34.79,34.8,34.78,34.79,287006.0,34.79,34.8,34.78,34.79,287006.0
2021-11-09 13:40:00,34.79,34.81,34.78,34.8,174758.0,34.79,34.81,34.78,34.8,174758.0
2021-11-09 13:45:00,34.8,34.82,34.8,34.82,33042.0,34.8,34.82,34.8,34.82,33042.0
2021-11-09 13:50:00,34.82,34.83,34.81,34.82,152429.0,34.82,34.83,34.81,34.82,152429.0
2021-11-09 13:55:00,34.82,34.83,34.81,34.82,45961.0,34.82,34.83,34.81,34.82,45961.0
2021-11-09 14:00:00,34.83,34.83,34.81,34.82,76153.0,34.83,34.83,34.81,34.82,76153.0
2021-11-09 14:05:00,34.83,34.83,34.81,34.82,187430.0,34.83,34.83,34.81,34.82,187430.0
2021-11-09 14:10:00,34.82,34.82,34.81,34.82,41175.0,34.82,34.82,34.81,34.82,41175.0
2021-11-09 14:15:00,34.82,34.82,34.81,34.82,13239.0,34.82,34.82,34.81,34.82,13239.0
2021-11-09 14:20:00,34.81,34.82,34.8,34.81,36225.0,34.81,34.82,34.8,34.81,36225.0
2021-11-09 14:25:00,34.81,34.82,34.8,34.8,122217.0,34.81,34.82,34.8,34.8,122217.0
2021-11-09 14:30:00,34.81,34.81,34.8,34.8,22542.0,34.81,34.81,34.8,34.8,22542.0
2021-11-09 14:35:00,34.81,34.81,34.79,34.8,90873.0,34.81,34.81,34.79,34.8,90873.0
2021-11-09 14:40:00,34.8,34.82,34.8,34.82,23975.0,34.8,34.82,34.8,34.82,23975.0
2021-11-09 14:45:00,34.81,34.82,34.8,34.82,109524.0,34.81,34.82,34.8,34.82,109524.0
2021-11-09 14:50:00,34.82,34.83,34.81,34.83,150868.0,34.82,34.83,34.81,34.83,150868.0
2021-11-09 14:55:00,34.83,34.83,34.81,34.83,108059.0,34.83,34.83,34.81,34.83,108059.0
2021-11-09 15:00:00,34.83,34.87,34.82,34.87,212359.0,34.83,34.87,34.82,34.87,212359.0
2021-11-09 15:05:00,34.87,34.87,34.84,34.86,170721.0,34.87,34.87,34.84,34.86,170721.0
2021-11-09 15:10:00,34.86,34.86,34.84,34.85,28085.0,34.86,34.86,34.84,34.85,28085.0
2021-11-09 15:15:00,34.84,34.86,34.84,34.86,61146.0,34.84,34.86,34.84,34.86,61146.0
2021-11-09 15:20:00,34.85,34.86,34.84,34.85,176094.0,34.85,34.86,34.84,34.85,176094.0
2021-11-09 15:25:00,34.85,34.85,34.83,34.84,76086.0,34.85,34.85,34.83,34.84,76086.0
2021-11-09 15:30:00,34.84,34.84,34.83,34.84,53168.0,34.84,34.84,34.83,34.84,53168.0
2021-11-09 15:35:00,34.84,34.84,34.83,34.83,25971.0,34.84,34.84,34.83,34.83,25971.0
2021-11-09 15:40:00,34.84,34.84,34.83,34.83,73273.0,34.84,34.84,34.83,34.83,73273.0
2021-11-09 15:45:00,34.84,34.85,34.83,34.85,48818.0,34.84,34.85,34.83,34.85,48818.0
2021-11-09 15:50:00,34.85,34.86,34.84,34.86,66335.0,34.85,34.86,34.84,34.86,66335.0
2021-11-09 15:55:00,34.86,34.87,34.85,34.87,93328.0,34.86,34.87,34.85,34.87,93328.0
2021-11-10 09:30:00,35.34,35.43,35.33,35.41,464477.0,35.34,35.43,35.33,35.41,464477.0
2021-11-10 09:35:00,35.41,35.52,35.4,35.52,547751.0,35.41,35.52,35.4,35.52,547751.0
2021-11-10 09:40:00,35.52,35.55,35.43,35.47,289371.0,35.52,35.55,35.43,35.47,289371.0
2021-11-10 09:45:00,35.47,35.5,35.44,35.46,290860.0,35.47,35.5,35.44,35.46,290860.0
2021-11-10 09:50:00,35.46,35.48,35.41,35.47,149434.0,35.46,35.48,35.41,35.47,149434.0
2021-11-10 09:55:00,35.46,35.46,35.42,35.42,84307.0,35.46,35.46,35.42,35.42,84307.0
2021-11-10 10:00:00,35.42,35.43,35.37,35.4,328450.0,35.42,35.43,35.37,35.4,328450.0
2021-11-10 10:05:00,35.39,35.4,35.37,35.39,356112.0,35.39,35.4,35.37,35.39,356112.0
2021-11-10 10:10:00,35.38,35.39,35.32,35.36,410274.0,35.38,35.39,35.32,35.36,410274.0
2021-11-10 10:15:00,35.36,35.4,35.36,35.38,67883.0,35.36,35.4,35.36,35.38,67883.0
2021-11-10 10:20:00,35.38,35.4,35.35,35.37,71891.0,35.38,35.4,35.35,35.37,71891.0
2021-11-10 10:25:00,35.36,35.38,35.35,35.38,56271.0,35.36,35.38,35.35,35.38,56271.0
2021-11-10 10:30:00,35.38,35.39,35.35,35.35,70887.0,35.38,35.39,35.35,35.35,70887.0
2021-11-10 10:35:00,35.35,35.35,35.32,35.34,162139.0,35.35,35.35,35.32,35.34,162139.0
2021-11-10 10:40:00,35.33,35.34,35.3,35.3,148248.0,35.33,35.34,35.3,35.3,148248.0
2021-11-10 10:45:00,35.3,35.31,35.23,35.24,355407.0,35.3,35.31,35.23,35.24,355407.0
2021-11-10 10:50:00,35.23,35.29,35.22,35.24,301626.0,35.23,35.29,35.22,35.24,301626.0
2021-11-10 10:55:00,35.24,35.27,35.23,35.24,258596.0,35.24,35.27,35.23,35.24,258596.0
2021-11-10 11:00:00,35.23,35.3,35.23,35.3,131178.0,35.23,35.3,35.23,35.3,131178.0
2021-11-10 11:05:00,35.3,35.32,35.28,35.29,178859.0,35.3,35.32,35.28,35.29,178859.0
2021-11-10 11:10:00,35.28,35.3,35.27,35.28,366716.0,35.28,35.3,35.27,35.28,366716.0
2021-11-10 11:15:00,35.27,35.32,35.27,35.32,184171.0,35.27,35.32,35.27,35.32,184171.0
2021-11-10 11:20:00,35.31,35.35,35.29,35.35,415785.0,35.31,35.35,35.29,35.35,415785.0
2021-11-10 11:25:00,35.34,35.35,35.32,35.34,191373.0,35.34,35.35,35.32,35.34,191373.0
2021-11-10 11:30:00,35.35,35.37,35.32,35.34,64830.0,35.35,35.37,35.32,35.34,64830.0
2021-11-10 11:35:00,35.34,35.36,35.32,35.33,172741.0,35.34,35.36,35.32,35.33,172741.0
2021-11-10 11:40:00,35.33,35.34,35.3,35.33,177128.0,35.33,35.34,35.3,35.33,177128.0
2021-11-10 11:45:00,35.33,35.34,35.3,35.32,185079.0,35.33,35.34,35.3,35.32,185079.0
2021-11-10 11:50:00,35.33,35.33,35.31,35.31,88347.0,35.33,35.33,35.31,35.31,88347.0
2021-11-10 11:55:00,35.31,35.31,35.28,35.29,590871.0,35.31,35.31,35.28,35.29,590871.0
2021-11-10 12:00:00,35.28,35.3,35.26,35.28,92766.0,35.28,35.3,35.26,35.28,92766.0
2021-11-10 12:05:00,35.27,35.29,35.26,35.29,97919.0,35.27,35.29,35.26,35.29,97919.0
2021-11-10 12:10:00,35.29,35.29,35.23,35.23,171143.0,35.29,35.29,35.23,35.23,171143.0
2021-11-10 12:15:00,35.23,35.25,35.22,35.23,221174.0,35.23,35.25,35.22,35.23,221174.0
2021-11-10 12:20:00,35.23,35.27,35.23,35.24,74933.0,35.23,35.27,35.23,35.24,74933.0
2021-11-10 12:25:00,35.25,35.25,35.23,35.24,248596.0,35.25,35.25,35.23,35.24,248596.0
2021-11-10 12:30:00,35.25,35.26,35.24,35.25,59017.0,35.25,35.26,35.24,35.25,59017.0
2021-11-10 12:35:00,35.26,35.27,35.25,35.26,72630.0,35.26,35.27,35.25,35.26,72630.0
2021-11-10 12:40:00,35.26,35.27,35.22,35.23,236680.0,35.26,35.27,35.22,35.23,236680.0
2021-11-10 12:45:00,35.22,35.24,35.19,35.2,154607.0,35.22,35.24,35.19,35.2,154607.0
2021-11-10 12:50:00,35.2,35.21,35.18,35.19,133455.0,35.2,35.21,35.18,35.19,133455.0
2021-11-10 12:55:00,35.19,35.19,35.17,35.19,80336.0,35.19,35.19,35.17,35.19,80336.0
2021-11-10 13:00:00,35.19,35.21,35.12,35.12,598748.0,35.19,35.21,35.12,35.12,598748.0
2021-11-10 13:05:00,35.11,35.13,35.09,35.11,356247.0,35.11,35.13,35.09,35.11,356247.0
2021-11-10 13:10:00,35.1,35.16,35.1,35.13,110904.0,35.1,35.16,35.1,35.13,110904.0
2021-11-10 13:15:00,35.14,35.17,35.12,35.15,50499.0,35.14,35.17,35.12,35.15,50499.0
2021-11-10 13:20:00,35.15,35.15,35.1,35.11,102611.0,35.15,35.15,35.1,35.11,102611.0
2021-11-10 13:25:00,35.11,35.14,35.1,35.13,348290.0,35.11,35.14,35.1,35.13,348290.0
2021-11-10 13:30:00,35.12,35.13,35.09,35.11,168583.0,35.12,35.13,35.09,35.11,168583.0
2021-11-10 13:35:00,35.11,35.11,35.04,35.04,211724.0,35.11,35.11,35.04,35.04,211724.0
2021-11-10 13:40:00,35.04,35.08,35.04,35.08,96105.0,35.04,35.08,35.04,35.08,96105.0
2021-11-10 13:45:00,35.07,35.1,35.05,35.09,284085.0,35.07,35.1,35.05,35.09,284085.0
2021-11-10 13:50:00,35.09,35.11,35.09,35.1,29631.0,35.09,35.11,35.09,35.1,29631.0
2021-11-10 13:55:00,35.11,35.13,35.1,35.13,114282.0,35.11,35.13,35.1,35.13,114282.0
2021-11-10 14:00:00,35.13,35.13,35.09,35.11,59563.0,35.13,35.13,35.09,35.11,59563.0
2021-11-10 14:05:00,35.1,35.12,35.09,35.11,50960.0,35.1,35.12,35.09,35.11,50960.0
2021-11-10 14:10:00,35.11,35.12,35.09,35.12,106804.0,35.11,35.12,35.09,35.12,106804.0
2021-11-10 14:15:00,35.12,35.13,35.11,35.13,61515.0,35.12,35.13,35.11,35.13,61515.0
2021-11-10 14:20:00,35.13,35.14,35.11,35.13,115143.0,35.13,35.14,35.11,35.13,115143.0
2021-11-10 14:25:00,35.13,35.16,35.13,35.15,216641.0,35.13,35.16,35.13,35.15,216641.0
2021-11-10 14:30:00,35.15,35.16,35.13,35.15,862104.0,35.15,35.16,35.13,35.15,862104.0
2021-11-10 14:35:00,35.14,35.19,35.14,35.17,78062.0,35.14,35.19,35.14,35.17,78062.0
2021-11-10 14:40:00,35.17,35.2,35.17,35.19,88758.0,35.17,35.2,35.17,35.19,88758.0
2021-11-10 14:45:00,35.19,35.2,35.16,35.17,209138.0,35.19,35.2,35.16,35.17,209138.0
2021-11-10 14:50:00,35.18,35.18,35.16,35.16,133881.0,35.18,35.18,35.16,35.16,133881.0
2021-11-10 14:55:00,35.16,35.16,35.13,35.14,80995.0,35.16,35.16,35.13,35.14,80995.0
2021-11-10 15:00:00,35.14,35.17,35.13,35.14,173773.0,35.14,35.17,35.13,35.14,173773.0
2021-11-10 15:05:00,35.13,35.14,35.13,35.14,117633.0,35.13,35.14,35.13,35.14,117633.0
2021-11-10 15:10:00,35.14,35.14,35.1,35.12,406267.0,35.14,35.14,35.1,35.12,406267.0
2021-11-10 15:15:00,35.12,35.14,35.11,35.13,52456.0,35.12,35.14,35.11,35.13,52456.0
2021-11-10 15:20:00,35.13,35.13,35.11,35.12,94630.0,35.13,35.13,35.11,35.12,94630.0
2021-11-10 15:25:00,35.12,35.13,35.11,35.13,43676.0,35.12,35.13,35.11,35.13,43676.0
2021-11-10 15:30:00,35.13,35.15,35.12,35.15,124689.0,35.13,35.15,35.12,35.15,124689.0
2021-11-10 15:35:00,35.15,35.17,35.14,35.16,69594.0,35.15,35.17,35.14,35.16,69594.0
2021-11-10 15:40:00,35.16,35.18,35.16,35.18,68415.0,35.16,35.18,35.16,35.18,68415.0
2021-11-10 15:45:00,35.18,35.21,35.17,35.2,136424.0,35.18,35.21,35.17,35.2,136424.0
2021-11-10 15:50:00,35.21,35.23,35.2,35.22,72875.0,35.21,35.23,35.2,35.22,72875.0
2021-11-10 15:55:00,35.23,35.25,35.22,35.25,173721.0,35.23,35.25,35.22,35.25,173721.0
2021-11-11 09:30:00,35.41,35.44,35.4,35.43,314710.0,35.41,35.44,35.4,35.43,314710.0
2021-11-11 09:35:00,35.44,35.44,35.4,35.44,152510.0,35.44,35.44,35.4,35.44,152510.0
2021-11-11 09:40:00,35.44,35.48,35.44,35.44,552558.0,35.44,35.48,35.44,35.44,552558.0
2021-11-11 09:45:00,35.45,35.45,35.42,35.44,173469.0,35.45,35.45,35.42,35.44,173469.0
2021-11-11 09:50:00,35.44,35.46,35.42,35.44,79771.0,35.44,35.46,35.42,35.44,79771.0
2021-11-11 09:55:00,35.45,35.45,35.38,35.39,98809.0,35.45,35.45,35.38,35.39,98809.0
2021-11-11 10:00:00,35.39,35.42,35.37,35.41,234845.0,35.39,35.42,35.37,35.41,234845.0
2021-11-11 10:05:00,35.41,35.44,35.39,35.41,99991.0,35.41,35.44,35.39,35.41,99991.0
2021-11-11 10:10:00,35.42,35.45,35.41,35.44,50468.0,35.42,35.45,35.41,35.44,50468.0
2021-11-11 10:15:00,35.43,35.44,35.42,35.42,23849.0,35.43,35.44,35.42,35.42,23849.0
2021-11-11 10:20:00,35.43,35.44,35.42,35.43,52821.0,35.43,35.44,35.42,35.43,52821.0
2021-11-11 10:25:00,35.43,35.44,35.4,35.41,116240.0,35.43,35.44,35.4,35.41,116240.0
2021-11-11 10:30:00,35.4,35.42,35.38,35.41,99138.0,35.4,35.42,35.38,35.41,99138.0
2021-11-11 10:35:00,35.41,35.43,35.4,35.41,144701.0,35.41,35.43,35.4,35.41,144701.0
2021-11-11 10:40:00,35.41,35.43,35.4,35.41,42791.0,35.41,35.43,35.4,35.41,42791.0
2021-11-11 10:45:00,35.42,35.43,35.4,35.42,128955.0,35.42,35.43,35.4,35.42,128955.0
2021-11-11 10:50:00,35.41,35.43,35.41,35.43,33172.0,35.41,35.43,35.41,35.43,33172.0
2021-11-11 10:55:00,35.42,35.45,35.42,35.42,50482.0,35.42,35.45,35.42,35.42,50482.0
2021-11-11 11:00:00,35.42,35.44,35.42,35.43,152273.0,35.42,35.44,35.42,35.43,152273.0
2021-11-11 11:05:00,35.44,35.45,35.42,35.43,133191.0,35.44,35.45,35.42,35.43,133191.0
2021-11-11 11:10:00,35.42,35.42,35.39,35.4,168361.0,35.42,35.42,35.39,35.4,168361.0
2021-11-11 11:15:00,35.4,35.41,35.38,35.38,272848.0,35.4,35.41,35.38,35.38,272848.0
2021-11-11 11:20:00,35.39,35.42,35.38,35.41,117249.0,35.39,35.42,35.38,35.41,117249.0
2021-11-11 11:25:00,35.42,35.42,35.4,35.41,41280.0,35.42,35.42,35.4,35.41,41280.0
2021-11-11 11:30:00,35.41,35.42,35.38,35.39,162832.0,35.41,35.42,35.38,35.39,162832.0
2021-11-11 11:35:00,35.4,35.41,35.39,35.41,106125.0,35.4,35.41,35.39,35.41,106125.0
2021-11-11 11:40:00,35.4,35.42,35.4,35.42,15201.0,35.4,35.42,35.4,35.42,15201.0
2021-11-11 11:45:00,35.42,35.43,35.41,35.43,35455.0,35.42,35.43,35.41,35.43,35455.0
2021-11-11 11:50:00,35.43,35.44,35.42,35.43,32585.0,35.43,35.44,35.42,35.43,32585.0
2021-11-11 11:55:00,35.44,35.45,35.43,35.43,162188.0,35.44,35.45,35.43,35.43,162188.0
2021-11-11 12:00:00,35.44,35.45,35.43,35.45,79865.0,35.44,35.45,35.43,35.45,79865.0
2021-11-11 12:05:00,35.45,35.46,35.44,35.45,77478.0,35.45,35.46,35.44,35.45,77478.0
2021-11-11 12:10:00,35.46,35.46,35.43,35.43,234490.0,35.46,35.46,35.43,35.43,234490.0
2021-11-11 12:15:00,35.44,35.44,35.42,35.43,5322.0,35.44,35.44,35.42,35.43,5322.0
2021-11-11 12:20:00,35.43,35.44,35.42,35.44,75435.0,35.43,35.44,35.42,35.44,75435.0
2021-11-11 12:25:00,35.44,35.44,35.41,35.43,45939.0,35.44,35.44,35.41,35.43,45939.0
2021-11-11 12:30:00,35.43,35.44,35.43,35.43,58536.0,35.43,35.44,35.43,35.43,58536.0
2021-11-11 12:35:00,35.44,35.45,35.43,35.44,48306.0,35.44,35.45,35.43,35.44,48306.0
2021-11-11 12:40:00,35.43,35.44,35.42,35.43,23393.0,35.43,35.44,35.42,35.43,23393.0
2021-11-11 12:45:00,35.42,35.44,35.41,35.43,112789.0,35.42,35.44,35.41,35.43,112789.0
2021-11-11 12:50:00,35.43,35.44,35.42,35.44,68430.0,35.43,35.44,35.42,35.44,68430.0
2021-11-11 12:55:00,35.44,35.44,35.42,35.44,72283.0,35.44,35.44,35.42,35.44,72283.0
2021-11-11 13:00:00,35.44,35.45,35.41,35.41,63051.0,35.44,35.45,35.41,35.41,63051.0
2021-11-11 13:05:00,35.41,35.42,35.4,35.42,92021.0,35.41,35.42,35.4,35.42,92021.0
2021-11-11 13:10:00,35.41,35.42,35.41,35.42,5974.0,35.41,35.42,35.41,35.42,5974.0
2021-11-11 13:15:00,35.42,35.42,35.41,35.41,6518.0,35.42,35.42,35.41,35.41,6518.0
2021-11-11 13:20:00,35.41,35.42,35.39,35.4,60460.0,35.41,35.42,35.39,35.4,60460.0
2021-11-11 13:25:00,35.4,35.42,35.4,35.41,164509.0,35.4,35.42,35.4,35.41,164509.0
2021-11-11 13:30:00,35.41,35.41,35.39,35.4,121383.0,35.41,35.41,35.39,35.4,121383.0
2021-11-11 13:35:00,35.4,35.42,35.4,35.41,63264.0,35.4,35.42,35.4,35.41,63264.0
2021-11-11 13:40:00,35.42,35.42,35.41,35.42,28739.0,35.42,35.42,35.41,35.42,28739.0
2021-11-11 13:45:00,35.41,35.43,35.41,35.43,69794.0,35.41,35.43,35.41,35.43,69794.0
2021-11-11 13:50:00,35.42,35.44,35.42,35.43,107826.0,35.42,35.44,35.42,35.43,107826.0
2021-11-11 13:55:00,35.43,35.43,35.42,35.43,17780.0,35.43,35.43,35.42,35.43,17780.0
2021-11-11 14:00:00,35.43,35.44,35.42,35.42,91452.0,35.43,35.44,35.42,35.42,91452.0
2021-11-11 14:05:00,35.42,35.43,35.42,35.43,54324.0,35.42,35.43,35.42,35.43,54324.0
2021-11-11 14:10:00,35.43,35.44,35.42,35.44,61960.0,35.43,35.44,35.42,35.44,61960.0
2021-11-11 14:15:00,35.44,35.44,35.43,35.43,7735.0,35.44,35.44,35.43,35.43,7735.0
2021-11-11 14:20:00,35.44,35.45,35.43,35.45,44572.0,35.44,35.45,35.43,35.45,44572.0
2021-11-11 14:25:00,35.44,35.46,35.44,35.45,90626.0,35.44,35.46,35.44,35.45,90626.0
2021-11-11 14:30:00,35.45,35.46,35.44,35.45,114069.0,35.45,35.46,35.44,35.45,114069.0
2021-11-11 14:35:00,35.45,35.46,35.44,35.44,89607.0,35.45,35.46,35.44,35.44,89607.0
2021-11-11 14:40:00,35.45,35.45,35.43,35.44,50700.0,35.45,35.45,35.43,35.44,50700.0
2021-11-11 14:45:00,35.43,35.45,35.43,35.44,61703.0,35.43,35.45,35.43,35.44,61703.0
2021-11-11 14:50:00,35.44,35.44,35.43,35.44,36140.0,35.44,35.44,35.43,35.44,36140.0
2021-11-11 14:55:00,35.44,35.45,35.43,35.43,160955.0,35.44,35.45,35.43,35.43,160955.0
2021-11-11 15:00:00,35.43,35.44,35.42,35.43,100157.0,35.43,35.44,35.42,35.43,100157.0
2021-11-11 15:05:00,35.43,35.43,35.42,35.43,9841.0,35.43,35.43,35.42,35.43,9841.0
2021-11-11 15:10:00,35.42,35.43,35.42,35.43,11941.0,35.42,35.43,35.42,35.43,11941.0
2021-11-11 15:15:00,35.42,35.43,35.42,35.42,58110.0,35.42,35.43,35.42,35.42,58110.0
2021-11-11 15:20:00,35.42,35.43,35.42,35.43,11035.0,35.42,35.43,35.42,35.43,11035.0
2021-11-11 15:25:00,35.43,35.44,35.42,35.43,13600.0,35.43,35.44,35.42,35.43,13600.0
2021-11-11 15:30:00,35.44,35.44,35.43,35.44,15402.0,35.44,35.44,35.43,35.44,15402.0
2021-11-11 15:35:00,35.44,35.44,35.42,35.43,357726.0,35.44,35.44,35.42,35.43,357726.0
2021-11-11 15:40:00,35.43,35.43,35.42,35.42,60550.0,35.43,35.43,35.42,35.42,60550.0
2021-11-11 15:45:00,35.42,35.44,35.42,35.44,137054.0,35.42,35.44,35.42,35.44,137054.0
2021-11-11 15:50:00,35.44,35.45,35.44,35.45,66861.0,35.44,35.45,35.44,35.45,66861.0
2021-11-11 15:55:00,35.45,35.45,35.43,35.45,105928.0,35.45,35.45,35.43,35.45,105928.0
2021-11-12 09:30:00,35.32,35.37,35.3,35.35,352725.0,35.32,35.37,35.3,35.35,352725.0
2021-11-12 09:35:00,35.35,35.37,35.3,35.32,42723.0,35.35,35.37,35.3,35.32,42723.0
2021-11-12 09:40:00,35.32,35.36,35.32,35.35,34107.0,35.32,35.36,35.32,35.35,34107.0
2021-11-12 09:45:00,35.35,35.36,35.33,35.35,42762.0,35.35,35.36,35.33,35.35,42762.0
2021-11-12 09:50:00,35.35,35.38,35.34,35.37,13869.0,35.35,35.38,35.34,35.37,13869.0
2021-11-12 09:55:00,35.37,35.38,35.36,35.37,489561.0,35.37,35.38,35.36,35.37,489561.0
2021-11-12 10:00:00,35.37,35.42,35.37,35.41,814618.0,35.37,35.42,35.37,35.41,814618.0
2021-11-12 10:05:00,35.42,35.45,35.39,35.42,206079.0,35.42,35.45,35.39,35.42,206079.0
2021-11-12 10:10:00,35.43,35.45,35.37,35.39,185015.0,35.43,35.45,35.37,35.39,185015.0
2021-11-12 10:15:00,35.39,35.46,35.38,35.46,79714.0,35.39,35.46,35.38,35.46,79714.0
2021-11-12 10:20:00,35.45,35.5,35.44,35.5,364424.0,35.45,35.5,35.44,35.5,364424.0
2021-11-12 10:25:00,35.5,35.5,35.44,35.46,201269.0,35.5,35.5,35.44,35.46,201269.0
2021-11-12 10:30:00,35.46,35.47,35.42,35.43,69591.0,35.46,35.47,35.42,35.43,69591.0
2021-11-12 10:35:00,35.44,35.44,35.41,35.41,35439.0,35.44,35.44,35.41,35.41,35439.0
2021-11-12 10:40:00,35.41,35.43,35.39,35.4,45657.0,35.41,35.43,35.39,35.4,45657.0
2021-11-12 10:45:00,35.4,35.41,35.39,35.41,69850.0,35.4,35.41,35.39,35.41,69850.0
2021-11-12 10:50:00,35.41,35.44,35.4,35.43,46996.0,35.41,35.44,35.4,35.43,46996.0
2021-11-12 10:55:00,35.43,35.43,35.4,35.41,30542.0,35.43,35.43,35.4,35.41,30542.0
2021-11-12 11:00:00,35.41,35.42,35.39,35.41,16191.0,35.41,35.42,35.39,35.41,16191.0
2021-11-12 11:05:00,35.41,35.42,35.38,35.41,52560.0,35.41,35.42,35.38,35.41,52560.0
2021-11-12 11:10:00,35.42,35.43,35.41,35.43,61651.0,35.42,35.43,35.41,35.43,61651.0
2021-11-12 11:15:00,35.43,35.45,35.43,35.44,141033.0,35.43,35.45,35.43,35.44,141033.0
2021-11-12 11:20:00,35.45,35.45,35.41,35.42,144005.0,35.45,35.45,35.41,35.42,144005.0
2021-11-12 11:25:00,35.42,35.43,35.41,35.42,57949.0,35.42,35.43,35.41,35.42,57949.0
2021-11-12 11:30:00,35.42,35.43,35.41,35.42,91991.0,35.42,35.43,35.41,35.42,91991.0
2021-11-12 11:35:00,35.42,35.46,35.42,35.45,113627.0,35.42,35.46,35.42,35.45,113627.0
2021-11-12 11:40:00,35.45,35.46,35.45,35.46,18827.0,35.45,35.46,35.45,35.46,18827.0
2021-11-12 11:45:00,35.45,35.46,35.44,35.44,70675.0,35.45,35.46,35.44,35.44,70675.0
2021-11-12 11:50:00,35.45,35.46,35.44,35.45,24702.0,35.45,35.46,35.44,35.45,24702.0
2021-11-12 11:55:00,35.45,35.47,35.45,35.45,11215.0,35.45,35.47,35.45,35.45,11215.0
2021-11-12 12:00:00,35.45,35.46,35.43,35.44,114124.0,35.45,35.46,35.43,35.44,114124.0
2021-11-12 12:05:00,35.44,35.44,35.42,35.43,88944.0,35.44,35.44,35.42,35.43,88944.0
2021-11-12 12:10:00,35.42,35.45,35.42,35.44,186044.0,35.42,35.45,35.42,35.44,186044.0
2021-11-12 12:15:00,35.45,35.45,35.43,35.44,148115.0,35.45,35.45,35.43,35.44,148115.0
2021-11-12 12:20:00,35.43,35.44,35.43,35.44,15230.0,35.43,35.44,35.43,35.44,15230.0
2021-11-12 12:25:00,35.44,35.45,35.43,35.44,53690.0,35.44,35.45,35.43,35.44,53690.0
2021-11-12 12:30:00,35.44,35.45,35.43,35.44,76854.0,35.44,35.45,35.43,35.44,76854.0
2021-11-12 12:35:00,35.44,35.45,35.43,35.45,18019.0,35.44,35.45,35.43,35.45,18019.0
2021-11-12 12:40:00,35.45,35.45,35.44,35.45,95505.0,35.45,35.45,35.44,35.45,95505.0
2021-11-12 12:45:00,35.45,35.49,35.45,35.49,124991.0,35.45,35.49,35.45,35.49,124991.0
2021-11-12 12:50:00,35.49,35.5,35.47,35.49,57457.0,35.49,35.5,35.47,35.49,57457.0
2021-11-12 12:55:00,35.49,35.49,35.47,35.49,45631.0,35.49,35.49,35.47,35.49,45631.0
2021-11-12 13:00:00,35.48,35.49,35.46,35.48,15116.0,35.48,35.49,35.46,35.48,15116.0
2021-11-12 13:05:00,35.48,35.5,35.47,35.49,10842.0,35.48,35.5,35.47,35.49,10842.0
2021-11-12 13:10:00,35.5,35.5,35.47,35.48,79698.0,35.5,35.5,35.47,35.48,79698.0
2021-11-12 13:15:00,35.48,35.49,35.46,35.49,24073.0,35.48,35.49,35.46,35.49,24073.0
2021-11-12 13:20:00,35.48,35.5,35.47,35.5,147066.0,35.48,35.5,35.47,35.5,147066.0
2021-11-12 13:25:00,35.49,35.52,35.49,35.5,123246.0,35.49,35.52,35.49,35.5,123246.0
2021-11-12 13:30:00,35.5,35.5,35.48,35.5,42604.0,35.5,35.5,35.48,35.5,42604.0
2021-11-12 13:35:00,35.5,35.51,35.49,35.51,45610.0,35.5,35.51,35.49,35.51,45610.0
2021-11-12 13:40:00,35.51,35.51,35.5,35.51,7150.0,35.51,35.51,35.5,35.51,7150.0
2021-11-12 13:45:00,35.51,35.51,35.5,35.51,24827.0,35.51,35.51,35.5,35.51,24827.0
2021-11-12 13:50:00,35.51,35.56,35.51,35.53,886929.0,35.51,35.56,35.51,35.53,886929.0
2021-11-12 13:55:00,35.52,35.55,35.52,35.55,97808.0,35.52,35.55,35.52,35.55,97808.0
2021-11-12 14:00:00,35.54,35.54,35.52,35.52,53325.0,35.54,35.54,35.52,35.52,53325.0
2021-11-12 14:05:00,35.52,35.53,35.5,35.51,146885.0,35.52,35.53,35.5,35.51,146885.0
2021-11-12 14:10:00,35.51,35.52,35.49,35.51,168704.0,35.51,35.52,35.49,35.51,168704.0
2021-11-12 14:15:00,35.5,35.51,35.49,35.49,199843.0,35.5,35.51,35.49,35.49,199843.0
2021-11-12 14:20:00,35.5,35.5,35.48,35.49,98464.0,35.5,35.5,35.48,35.49,98464.0
2021-11-12 14:25:00,35.5,35.51,35.49,35.5,54057.0,35.5,35.51,35.49,35.5,54057.0
2021-11-12 14:30:00,35.5,35.5,35.48,35.49,54252.0,35.5,35.5,35.48,35.49,54252.0
2021-11-12 14:35:00,35.48,35.49,35.46,35.48,211292.0,35.48,35.49,35.46,35.48,211292.0
2021-11-12 14:40:00,35.48,35.49,35.47,35.48,44230.0,35.48,35.49,35.47,35.48,44230.0
2021-11-12 14:45:00,35.48,35.48,35.47,35.48,9976.0,35.48,35.48,35.47,35.48,9976.0
2021-11-12 14:50:00,35.48,35.48,35.47,35.48,17348.0,35.48,35.48,35.47,35.48,17348.0
2021-11-12 14:55:00,35.48,35.48,35.46,35.47,94565.0,35.48,35.48,35.46,35.47,94565.0
2021-11-12 15:00:00,35.47,35.47,35.45,35.46,16712.0,35.47,35.47,35.45,35.46,16712.0
2021-11-12 15:05:00,35.45,35.46,35.44,35.45,124520.0,35.45,35.46,35.44,35.45,124520.0
2021-11-12 15:10:00,35.45,35.46,35.45,35.45,14762.0,35.45,35.46,35.45,35.45,14762.0
2021-11-12 15:15:00,35.46,35.46,35.44,35.45,39653.0,35.46,35.46,35.44,35.45,39653.0
2021-11-12 15:20:00,35.44,35.45,35.43,35.45,99898.0,35.44,35.45,35.43,35.45,99898.0
2021-11-12 15:25:00,35.45,35.46,35.44,35.46,104172.0,35.45,35.46,35.44,35.46,104172.0
2021-11-12 15:30:00,35.45,35.46,35.44,35.45,173851.0,35.45,35.46,35.44,35.45,173851.0
2021-11-12 15:35:00,35.45,35.46,35.44,35.45,83725.0,35.45,35.46,35.44,35.45,83725.0
2021-11-12 15:40:00,35.45,35.48,35.45,35.47,35854.0,35.45,35.48,35.45,35.47,35854.0
2021-11-12 15:45:00,35.48,35.48,35.46,35.48,71169.0,35.48,35.48,35.46,35.48,71169.0
2021-11-12 15:50:00,35.48,35.49,35.47,35.48,25892.0,35.48,35.49,35.47,35.48,25892.0
2021-11-12 15:55:00,35.48,35.51,35.48,35.5,197693.0,35.48,35.51,35.48,35.5,197693.0
2021-11-15 09:30:00,35.45,35.46,35.43,35.44,173143.0,35.45,35.46,35.43,35.44,173143.0
2021-11-15 09:35:00,35.44,35.45,35.4,35.42,86870.0,35.44,35.45,35.4,35.42,86870.0
2021-11-15 09:40:00,35.42,35.44,35.39,35.4,135935.0,35.42,35.44,35.39,35.4,135935.0
2021-11-15 09:45:00,35.4,35.43,35.39,35.4,47544.0,35.4,35.43,35.39,35.4,47544.0
2021-11-15 09:50:00,35.4,35.42,35.39,35.41,38154.0,35.4,35.42,35.39,35.41,38154.0
2021-11-15 09:55:00,35.41,35.42,35.38,35.4,47331.0,35.41,35.42,35.38,35.4,47331.0
2021-11-15 10:00:00,35.4,35.41,35.38,35.39,444504.0,35.4,35.41,35.38,35.39,444504.0
2021-11-15 10:05:00,35.39,35.42,35.36,35.41,92276.0,35.39,35.42,35.36,35.41,92276.0
2021-11-15 10:10:00,35.41,35.44,35.41,35.42,83043.0,35.41,35.44,35.41,35.42,83043.0
2021-11-15 10:15:00,35.42,35.43,35.41,35.42,55982.0,35.42,35.43,35.41,35.42,55982.0
2021-11-15 10:20:00,35.42,35.45,35.41,35.41,245448.0,35.42,35.45,35.41,35.41,245448.0
2021-11-15 10:25:00,35.43,35.45,35.4,35.4,293994.0,35.43,35.45,35.4,35.4,293994.0
2021-11-15 10:30:00,35.4,35.41,35.37,35.38,14253.0,35.4,35.41,35.37,35.38,14253.0
2021-11-15 10:35:00,35.38,35.4,35.37,35.39,97986.0,35.38,35.4,35.37,35.39,97986.0
2021-11-15 10:40:00,35.4,35.41,35.38,35.39,55651.0,35.4,35.41,35.38,35.39,55651.0
2021-11-15 10:45:00,35.39,35.41,35.38,35.4,74081.0,35.39,35.41,35.38,35.4,74081.0
2021-11-15 10:50:00,35.39,35.44,35.39,35.43,317055.0,35.39,35.44,35.39,35.43,317055.0
2021-11-15 10:55:00,35.42,35.44,35.42,35.43,75534.0,35.42,35.44,35.42,35.43,75534.0
2021-11-15 11:00:00,35.42,35.42,35.4,35.41,34998.0,35.42,35.42,35.4,35.41,34998.0
2021-11-15 11:05:00,35.41,35.42,35.39,35.4,26176.0,35.41,35.42,35.39,35.4,26176.0
2021-11-15 11:10:00,35.4,35.41,35.39,35.41,6833.0,35.4,35.41,35.39,35.41,6833.0
2021-11-15 11:15:00,35.41,35.44,35.4,35.43,9960.0,35.41,35.44,35.4,35.43,9960.0
2021-11-15 11:20:00,35.44,35.46,35.43,35.45,163068.0,35.44,35.46,35.43,35.45,163068.0
2021-11-15 11:25:00,35.45,35.48,35.45,35.48,149689.0,35.45,35.48,35.45,35.48,149689.0
2021-11-15 11:30:00,35.47,35.48,35.46,35.48,49358.0,35.47,35.48,35.46,35.48,49358.0
2021-11-15 11:35:00,35.47,35.47,35.45,35.46,12164.0,35.47,35.47,35.45,35.46,12164.0
2021-11-15 11:40:00,35.46,35.47,35.44,35.44,52155.0,35.46,35.47,35.44,35.44,52155.0
2021-11-15 11:45:00,35.44,35.46,35.42,35.45,561358.0,35.44,35.46,35.42,35.45,561358.0
2021-11-15 11:50:00,35.45,35.47,35.45,35.45,87399.0,35.45,35.47,35.45,35.45,87399.0
2021-11-15 11:55:00,35.45,35.46,35.44,35.45,39285.0,35.45,35.46,35.44,35.45,39285.0
2021-11-15 12:00:00,35.45,35.46,35.44,35.45,124740.0,35.45,35.46,35.44,35.45,124740.0
2021-11-15 12:05:00,35.45,35.45,35.43,35.44,129072.0,35.45,35.45,35.43,35.44,129072.0
2021-11-15 12:10:00,35.44,35.47,35.43,35.47,111149.0,35.44,35.47,35.43,35.47,111149.0
2021-11-15 12:15:00,35.46,35.48,35.45,35.47,298283.0,35.46,35.48,35.45,35.47,298283.0
2021-11-15 12:20:00,35.47,35.48,35.46,35.46,149505.0,35.47,35.48,35.46,35.46,149505.0
2021-11-15 12:25:00,35.46,35.47,35.45,35.47,105173.0,35.46,35.47,35.45,35.47,105173.0
2021-11-15 12:30:00,35.47,35.48,35.46,35.46,98091.0,35.47,35.48,35.46,35.46,98091.0
2021-11-15 12:35:00,35.46,35.47,35.46,35.47,13380.0,35.46,35.47,35.46,35.47,13380.0
2021-11-15 12:40:00,35.47,35.48,35.46,35.47,68757.0,35.47,35.48,35.46,35.47,68757.0
2021-11-15 12:45:00,35.47,35.47,35.44,35.45,57758.0,35.47,35.47,35.44,35.45,57758.0
2021-11-15 12:50:00,35.45,35.46,35.44,35.45,182734.0,35.45,35.46,35.44,35.45,182734.0
2021-11-15 12:55:00,35.45,35.46,35.44,35.45,50836.0,35.45,35.46,35.44,35.45,50836.0
2021-11-15 13:00:00,35.46,35.47,35.45,35.46,82696.0,35.46,35.47,35.45,35.46,82696.0
2021-11-15 13:05:00,35.47,35.47,35.45,35.45,128305.0,35.47,35.47,35.45,35.45,128305.0
2021-11-15 13:10:00,35.45,35.46,35.44,35.45,31111.0,35.45,35.46,35.44,35.45,31111.0
2021-11-15 13:15:00,35.45,35.47,35.45,35.46,69462.0,35.45,35.47,35.45,35.46,69462.0
2021-11-15 13:20:00,35.46,35.47,35.45,35.46,62384.0,35.46,35.47,35.45,35.46,62384.0
2021-11-15 13:25:00,35.47,35.48,35.46,35.47,119753.0,35.47,35.48,35.46,35.47,119753.0
2021-11-15 13:30:00,35.47,35.48,35.47,35.48,50018.0,35.47,35.48,35.47,35.48,50018.0
2021-11-15 13:35:00,35.48,35.48,35.47,35.48,8432.0,35.48,35.48,35.47,35.48,8432.0
2021-11-15 13:40:00,35.48,35.48,35.47,35.48,19627.0,35.48,35.48,35.47,35.48,19627.0
2021-11-15 13:45:00,35.48,35.5,35.48,35.5,202730.0,35.48,35.5,35.48,35.5,202730.0
2021-11-15 13:50:00,35.5,35.5,35.48,35.49,6415.0,35.5,35.5,35.48,35.49,6415.0
2021-11-15 13:55:00,35.49,35.5,35.48,35.5,27953.0,35.49,35.5,35.48,35.5,27953.0
2021-11-15 14:00:00,35.5,35.51,35.49,35.51,118946.0,35.5,35.51,35.49,35.51,118946.0
2021-11-15 14:05:00,35.51,35.51,35.49,35.5,29156.0,35.51,35.51,35.49,35.5,29156.0
2021-11-15 14:10:00,35.49,35.51,35.49,35.5,89344.0,35.49,35.51,35.49,35.5,89344.0
2021-11-15 14:15:00,35.51,35.53,35.5,35.52,115532.0,35.51,35.53,35.5,35.52,115532.0
2021-11-15 14:20:00,35.52,35.53,35.51,35.52,47738.0,35.52,35.53,35.51,35.52,47738.0
2021-11-15 14:25:00,35.52,35.53,35.51,35.53,163189.0,35.52,35.53,35.51,35.53,163189.0
2021-11-15 14:30:00,35.53,35.54,35.52,35.54,119775.0,35.53,35.54,35.52,35.54,119775.0
2021-11-15 14:35:00,35.54,35.54,35.51,35.52,134009.0,35.54,35.54,35.51,35.52,134009.0
2021-11-15 14:40:00,35.51,35.53,35.51,35.52,133184.0,35.51,35.53,35.51,35.52,133184.0
2021-11-15 14:45:00,35.52,35.54,35.52,35.53,120735.0,35.52,35.54,35.52,35.53,120735.0
2021-11-15 14:50:00,35.53,35.54,35.52,35.52,23141.0,35.53,35.54,35.52,35.52,23141.0
2021-11-15 14:55:00,35.53,35.53,35.52,35.52,12944.0,35.53,35.53,35.52,35.52,12944.0
2021-11-15 15:00:00,35.53,35.53,35.49,35.5,264234.0,35.53,35.53,35.49,35.5,264234.0
2021-11-15 15:05:00,35.5,35.51,35.49,35.5,205112.0,35.5,35.51,35.49,35.5,205112.0
2021-11-15 15:10:00,35.5,35.5,35.47,35.48,293944.0,35.5,35.5,35.47,35.48,293944.0
2021-11-15 15:15:00,35.47,35.49,35.47,35.48,213547.0,35.47,35.49,35.47,35.48,213547.0
2021-11-15 15:20:00,35.48,35.49,35.46,35.47,66224.0,35.48,35.49,35.46,35.47,66224.0
2021-11-15 15:25:00,35.46,35.47,35.44,35.45,78478.0,35.46,35.47,35.44,35.45,78478.0
2021-11-15 15:30:00,35.45,35.45,35.43,35.44,155922.0,35.45,35.45,35.43,35.44,155922.0
2021-11-15 15:35:00,35.44,35.44,35.42,35.43,295656.0,35.44,35.44,35.42,35.43,295656.0
2021-11-15 15:40:00,35.43,35.45,35.42,35.43,122515.0,35.43,35.45,35.42,35.43,122515.0
2021-11-15 15:45:00,35.44,35.47,35.43,35.45,185023.0,35.44,35.47,35.43,35.45,185023.0
2021-11-15 15:50:00,35.46,35.47,35.45,35.46,121427.0,35.46,35.47,35.45,35.46,121427.0
2021-11-15 15:55:00,35.46,35.46,35.45,35.46,82682.0,35.46,35.46,35.45,35.46,82682.0
2021-11-16 09:30:00,35.42,35.49,35.41,35.48,370741.0,35.42,35.49,35.41,35.48,370741.0
2021-11-16 09:35:00,35.49,35.52,35.47,35.48,189666.0,35.49,35.52,35.47,35.48,189666.0
2021-11-16 09:40:00,35.48,35.48,35.43,35.45,244019.0,35.48,35.48,35.43,35.45,244019.0
2021-11-16 09:45:00,35.45,35.46,35.41,35.42,123789.0,35.45,35.46,35.41,35.42,123789.0
2021-11-16 09:50:00,35.41,35.42,35.39,35.41,124408.0,35.41,35.42,35.39,35.41,124408.0
2021-11-16 09:55:00,35.4,35.41,35.37,35.38,734003.0,35.4,35.41,35.37,35.38,734003.0
2021-11-16 10:00:00,35.37,35.4,35.33,35.33,317670.0,35.37,35.4,35.33,35.33,317670.0
2021-11-16 10:05:00,35.33,35.42,35.32,35.42,234801.0,35.33,35.42,35.32,35.42,234801.0
2021-11-16 10:10:00,35.42,35.45,35.42,35.44,83927.0,35.42,35.45,35.42,35.44,83927.0
2021-11-16 10:15:00,35.44,35.46,35.44,35.45,174578.0,35.44,35.46,35.44,35.45,174578.0
2021-11-16 10:20:00,35.45,35.47,35.43,35.46,297517.0,35.45,35.47,35.43,35.46,297517.0
2021-11-16 10:25:00,35.46,35.47,35.44,35.44,24470.0,35.46,35.47,35.44,35.44,24470.0
2021-11-16 10:30:00,35.44,35.45,35.41,35.41,84468.0,35.44,35.45,35.41,35.41,84468.0
2021-11-16 10:35:00,35.41,35.44,35.41,35.41,112910.0,35.41,35.44,35.41,35.41,112910.0
2021-11-16 10:40:00,35.42,35.43,35.41,35.41,23618.0,35.42,35.43,35.41,35.41,23618.0
2021-11-16 10:45:00,35.42,35.43,35.41,35.41,291756.0,35.42,35.43,35.41,35.41,291756.0
2021-11-16 10:50:00,35.42,35.43,35.41,35.43,456747.0,35.42,35.43,35.41,35.43,456747.0
2021-11-16 10:55:00,35.43,35.43,35.41,35.42,677834.0,35.43,35.43,35.41,35.42,677834.0
2021-11-16 11:00:00,35.41,35.42,35.39,35.4,218384.0,35.41,35.42,35.39,35.4,218384.0
2021-11-16 11:05:00,35.4,35.42,35.39,35.4,207149.0,35.4,35.42,35.39,35.4,207149.0
2021-11-16 11:10:00,35.41,35.41,35.39,35.41,188385.0,35.41,35.41,35.39,35.41,188385.0
2021-11-16 11:15:00,35.41,35.41,35.38,35.38,192995.0,35.41,35.41,35.38,35.38,192995.0
2021-11-16 11:20:00,35.38,35.38,35.32,35.33,329434.0,35.38,35.38,35.32,35.33,329434.0
2021-11-16 11:25:00,35.33,35.33,35.28,35.31,396278.0,35.33,35.33,35.28,35.31,396278.0
2021-11-16 11:30:00,35.3,35.32,35.29,35.3,306281.0,35.3,35.32,35.29,35.3,306281.0
2021-11-16 11:35:00,35.3,35.31,35.27,35.27,222947.0,35.3,35.31,35.27,35.27,222947.0
2021-11-16 11:40:00,35.27,35.31,35.26,35.3,102413.0,35.27,35.31,35.26,35.3,102413.0
2021-11-16 11:45:00,35.31,35.32,35.29,35.31,19978.0,35.31,35.32,35.29,35.31,19978.0
2021-11-16 11:50:00,35.31,35.34,35.31,35.32,129233.0,35.31,35.34,35.31,35.32,129233.0
2021-11-16 11:55:00,35.31,35.33,35.3,35.3,468515.0,35.31,35.33,35.3,35.3,468515.0
2021-11-16 12:00:00,35.3,35.32,35.29,35.31,122607.0,35.3,35.32,35.29,35.31,122607.0
2021-11-16 12:05:00,35.31,35.31,35.29,35.31,301757.0,35.31,35.31,35.29,35.31,301757.0
2021-11-16 12:10:00,35.31,35.32,35.3,35.31,259722.0,35.31,35.32,35.3,35.31,259722.0
2021-11-16 12:15:00,35.3,35.33,35.29,35.33,402176.0,35.3,35.33,35.29,35.33,402176.0
2021-11-16 12:20:00,35.32,35.33,35.3,35.31,68147.0,35.32,35.33,35.3,35.31,68147.0
2021-11-16 12:25:00,35.32,35.32,35.3,35.3,16101.0,35.32,35.32,35.3,35.3,16101.0
2021-11-16 12:30:00,35.31,35.31,35.29,35.3,17172.0,35.31,35.31,35.29,35.3,17172.0
2021-11-16 12:35:00,35.3,35.31,35.29,35.3,119031.0,35.3,35.31,35.29,35.3,119031.0
2021-11-16 12:40:00,35.3,35.3,35.28,35.28,125960.0,35.3,35.3,35.28,35.28,125960.0
2021-11-16 12:45:00,35.29,35.29,35.27,35.29,115008.0,35.29,35.29,35.27,35.29,115008.0
2021-11-16 12:50:00,35.29,35.29,35.25,35.26,279193.0,35.29,35.29,35.25,35.26,279193.0
2021-11-16 12:55:00,35.25,35.27,35.23,35.24,527606.0,35.25,35.27,35.23,35.24,527606.0
2021-11-16 13:00:00,35.24,35.25,35.22,35.24,349387.0,35.24,35.25,35.22,35.24,349387.0
2021-11-16 13:05:00,35.24,35.28,35.24,35.27,209267.0,35.24,35.28,35.24,35.27,209267.0
2021-11-16 13:10:00,35.28,35.29,35.27,35.27,419545.0,35.28,35.29,35.27,35.27,419545.0
2021-11-16 13:15:00,35.28,35.28,35.26,35.27,58026.0,35.28,35.28,35.26,35.27,58026.0
2021-11-16 13:20:00,35.27,35.28,35.26,35.27,90753.0,35.27,35.28,35.26,35.27,90753.0
2021-11-16 13:25:00,35.26,35.28,35.24,35.25,204078.0,35.26,35.28,35.24,35.25,204078.0
2021-11-16 13:30:00,35.24,35.24,35.22,35.23,155752.0,35.24,35.24,35.22,35.23,155752.0
2021-11-16 13:35:00,35.22,35.23,35.22,35.23,32012.0,35.22,35.23,35.22,35.23,32012.0
2021-11-16 13:40:00,35.23,35.24,35.21,35.22,77378.0,35.23,35.24,35.21,35.22,77378.0
2021-11-16 13:45:00,35.22,35.22,35.2,35.2,250831.0,35.22,35.22,35.2,35.2,250831.0
2021-11-16 13:50:00,35.21,35.21,35.19,35.2,60130.0,35.21,35.21,35.19,35.2,60130.0
2021-11-16 13:55:00,35.2,35.21,35.19,35.2,104370.0,35.2,35.21,35.19,35.2,104370.0
2021-11-16 14:00:00,35.2,35.23,35.19,35.22,219182.0,35.2,35.23,35.19,35.22,219182.0
2021-11-16 14:05:00,35.22,35.23,35.21,35.22,188278.0,35.22,35.23,35.21,35.22,188278.0
2021-11-16 14:10:00,35.23,35.24,35.22,35.23,153310.0,35.23,35.24,35.22,35.23,153310.0
2021-11-16 14:15:00,35.23,35.25,35.21,35.24,111471.0,35.23,35.25,35.21,35.24,111471.0
2021-11-16 14:20:00,35.24,35.25,35.22,35.23,105454.0,35.24,35.25,35.22,35.23,105454.0
2021-11-16 14:25:00,35.23,35.24,35.22,35.23,38580.0,35.23,35.24,35.22,35.23,38580.0
2021-11-16 14:30:00,35.23,35.23,35.2,35.21,57788.0,35.23,35.23,35.2,35.21,57788.0
2021-11-16 14:35:00,35.21,35.22,35.2,35.22,9349.0,35.21,35.22,35.2,35.22,9349.0
2021-11-16 14:40:00,35.22,35.23,35.21,35.22,89569.0,35.22,35.23,35.21,35.22,89569.0
2021-11-16 14:45:00,35.22,35.23,35.21,35.22,115946.0,35.22,35.23,35.21,35.22,115946.0
2021-11-16 14:50:00,35.23,35.24,35.22,35.23,23218.0,35.23,35.24,35.22,35.23,23218.0
2021-11-16 14:55:00,35.23,35.24,35.22,35.22,126608.0,35.23,35.24,35.22,35.22,126608.0
2021-11-16 15:00:00,35.23,35.23,35.19,35.19,293561.0,35.23,35.23,35.19,35.19,293561.0
2021-11-16 15:05:00,35.2,35.21,35.19,35.2,47910.0,35.2,35.21,35.19,35.2,47910.0
2021-11-16 15:10:00,35.2,35.21,35.19,35.2,121696.0,35.2,35.21,35.19,35.2,121696.0
2021-11-16 15:15:00,35.2,35.22,35.2,35.22,145312.0,35.2,35.22,35.2,35.22,145312.0
2021-11-16 15:20:00,35.21,35.22,35.2,35.21,63174.0,35.21,35.22,35.2,35.21,63174.0
2021-11-16 15:25:00,35.21,35.22,35.2,35.2,55942.0,35.21,35.22,35.2,35.2,55942.0
2021-11-16 15:30:00,35.2,35.22,35.19,35.2,446146.0,35.2,35.22,35.19,35.2,446146.0
2021-11-16 15:35:00,35.2,35.21,35.19,35.2,35475.0,35.2,35.21,35.19,35.2,35475.0
2021-11-16 15:40:00,35.2,35.2,35.19,35.2,7712.0,35.2,35.2,35.19,35.2,7712.0
2021-11-16 15:45:00,35.2,35.21,35.19,35.2,103339.0,35.2,35.21,35.19,35.2,103339.0
2021-11-16 15:50:00,35.21,35.22,35.19,35.2,306403.0,35.21,35.22,35.19,35.2,306403.0
2021-11-16 15:55:00,35.19,35.21,35.19,35.2,54870.0,35.19,35.21,35.19,35.2,54870.0
2021-11-17 09:30:00,35.46,35.5,35.46,35.5,216182.0,35.46,35.5,35.46,35.5,216182.0
2021-11-17 09:35:00,35.51,35.52,35.47,35.49,79203.0,35.51,35.52,35.47,35.49,79203.0
2021-11-17 09:40:00,35.49,35.51,35.47,35.48,91094.0,35.49,35.51,35.47,35.48,91094.0
2021-11-17 09:45:00,35.48,35.5,35.46,35.49,113607.0,35.48,35.5,35.46,35.49,113607.0
2021-11-17 09:50:00,35.5,35.51,35.48,35.51,219269.0,35.5,35.51,35.48,35.51,219269.0
2021-11-17 09:55:00,35.51,35.53,35.49,35.5,373844.0,35.51,35.53,35.49,35.5,373844.0
2021-11-17 10:00:00,35.51,35.52,35.48,35.5,128507.0,35.51,35.52,35.48,35.5,128507.0
2021-11-17 10:05:00,35.51,35.53,35.5,35.53,125694.0,35.51,35.53,35.5,35.53,125694.0
2021-11-17 10:10:00,35.53,35.55,35.48,35.5,232583.0,35.53,35.55,35.48,35.5,232583.0
2021-11-17 10:15:00,35.49,35.52,35.48,35.51,125162.0,35.49,35.52,35.48,35.51,125162.0
2021-11-17 10:20:00,35.51,35.52,35.5,35.52,171036.0,35.51,35.52,35.5,35.52,171036.0
2021-11-17 10:25:00,35.51,35.52,35.5,35.51,95132.0,35.51,35.52,35.5,35.51,95132.0
2021-11-17 10:30:00,35.5,35.51,35.49,35.5,156631.0,35.5,35.51,35.49,35.5,156631.0
2021-11-17 10:35:00,35.5,35.5,35.47,35.48,253456.0,35.5,35.5,35.47,35.48,253456.0
2021-11-17 10:40:00,35.48,35.48,35.43,35.43,236386.0,35.48,35.48,35.43,35.43,236386.0
2021-11-17 10:45:00,35.42,35.43,35.4,35.42,320236.0,35.42,35.43,35.4,35.42,320236.0
2021-11-17 10:50:00,35.42,35.45,35.41,35.44,223177.0,35.42,35.45,35.41,35.44,223177.0
2021-11-17 10:55:00,35.44,35.45,35.43,35.44,12115.0,35.44,35.45,35.43,35.44,12115.0
2021-11-17 11:00:00,35.45,35.46,35.43,35.46,151011.0,35.45,35.46,35.43,35.46,151011.0
2021-11-17 11:05:00,35.47,35.48,35.45,35.47,113794.0,35.47,35.48,35.45,35.47,113794.0
2021-11-17 11:10:00,35.48,35.48,35.45,35.45,168050.0,35.48,35.48,35.45,35.45,168050.0
2021-11-17 11:15:00,35.46,35.47,35.45,35.47,15550.0,35.46,35.47,35.45,35.47,15550.0
2021-11-17 11:20:00,35.47,35.48,35.46,35.48,5846.0,35.47,35.48,35.46,35.48,5846.0
2021-11-17 11:25:00,35.48,35.5,35.47,35.48,199839.0,35.48,35.5,35.47,35.48,199839.0
2021-11-17 11:30:00,35.48,35.49,35.47,35.47,209119.0,35.48,35.49,35.47,35.47,209119.0
2021-11-17 11:35:00,35.47,35.48,35.46,35.47,366371.0,35.47,35.48,35.46,35.47,366371.0
2021-11-17 11:40:00,35.47,35.47,35.45,35.46,194077.0,35.47,35.47,35.45,35.46,194077.0
2021-11-17 11:45:00,35.45,35.48,35.45,35.45,21899.0,35.45,35.48,35.45,35.45,21899.0
2021-11-17 11:50:00,35.46,35.46,35.44,35.46,79288.0,35.46,35.46,35.44,35.46,79288.0
2021-11-17 11:55:00,35.46,35.51,35.46,35.51,187252.0,35.46,35.51,35.46,35.51,187252.0
2021-11-17 12:00:00,35.51,35.52,35.49,35.5,193982.0,35.51,35.52,35.49,35.5,193982.0
2021-11-17 12:05:00,35.51,35.52,35.49,35.49,88003.0,35.51,35.52,35.49,35.49,88003.0
2021-11-17 12:10:00,35.5,35.51,35.49,35.51,31536.0,35.5,35.51,35.49,35.51,31536.0
2021-11-17 12:15:00,35.51,35.52,35.5,35.5,27530.0,35.51,35.52,35.5,35.5,27530.0
2021-11-17 12:20:00,35.51,35.52,35.5,35.51,108055.0,35.51,35.52,35.5,35.51,108055.0
2021-11-17 12:25:00,35.51,35.52,35.5,35.51,6038.0,35.51,35.52,35.5,35.51,6038.0
2021-11-17 12:30:00,35.51,35.53,35.49,35.52,134032.0,35.51,35.53,35.49,35.52,134032.0
2021-11-17 12:35:00,35.53,35.54,35.51,35.52,53545.0,35.53,35.54,35.51,35.52,53545.0
2021-11-17 12:40:00,35.52,35.53,35.51,35.53,139857.0,35.52,35.53,35.51,35.53,139857.0
2021-11-17 12:45:00,35.53,35.53,35.52,35.52,20685.0,35.53,35.53,35.52,35.52,20685.0
2021-11-17 12:50:00,35.52,35.53,35.51,35.51,56204.0,35.52,35.53,35.51,35.51,56204.0
2021-11-17 12:55:00,35.51,35.52,35.49,35.5,131276.0,35.51,35.52,35.49,35.5,131276.0
2021-11-17 13:00:00,35.49,35.51,35.46,35.49,178120.0,35.49,35.51,35.46,35.49,178120.0
2021-11-17 13:05:00,35.51,35.54,35.51,35.54,51646.0,35.51,35.54,35.51,35.54,51646.0
2021-11-17 13:10:00,35.53,35.54,35.51,35.54,45013.0,35.53,35.54,35.51,35.54,45013.0
2021-11-17 13:15:00,35.54,35.54,35.52,35.54,206840.0,35.54,35.54,35.52,35.54,206840.0
2021-11-17 13:20:00,35.54,35.54,35.52,35.52,160688.0,35.54,35.54,35.52,35.52,160688.0
2021-11-17 13:25:00,35.52,35.54,35.52,35.54,180052.0,35.52,35.54,35.52,35.54,180052.0
2021-11-17 13:30:00,35.54,35.55,35.52,35.52,89830.0,35.54,35.55,35.52,35.52,89830.0
2021-11-17 13:35:00,35.52,35.53,35.52,35.52,25832.0,35.52,35.53,35.52,35.52,25832.0
2021-11-17 13:40:00,35.52,35.53,35.51,35.52,73592.0,35.52,35.53,35.51,35.52,73592.0
2021-11-17 13:45:00,35.52,35.52,35.5,35.51,50409.0,35.52,35.52,35.5,35.51,50409.0
2021-11-17 13:50:00,35.5,35.51,35.49,35.51,136221.0,35.5,35.51,35.49,35.51,136221.0
2021-11-17 13:55:00,35.51,35.51,35.5,35.5,45913.0,35.51,35.51,35.5,35.5,45913.0
2021-11-17 14:00:00,35.51,35.51,35.48,35.48,91182.0,35.51,35.51,35.48,35.48,91182.0
2021-11-17 14:05:00,35.48,35.5,35.48,35.48,125431.0,35.48,35.5,35.48,35.48,125431.0
2021-11-17 14:10:00,35.48,35.48,35.47,35.48,61060.0,35.48,35.48,35.47,35.48,61060.0
2021-11-17 14:15:00,35.48,35.49,35.47,35.48,49884.0,35.48,35.49,35.47,35.48,49884.0
2021-11-17 14:20:00,35.47,35.48,35.47,35.48,21506.0,35.47,35.48,35.47,35.48,21506.0
2021-11-17 14:25:00,35.48,35.48,35.47,35.48,26994.0,35.48,35.48,35.47,35.48,26994.0
2021-11-17 14:30:00,35.48,35.49,35.48,35.49,24071.0,35.48,35.49,35.48,35.49,24071.0
2021-11-17 14:35:00,35.48,35.49,35.48,35.49,42488.0,35.48,35.49,35.48,35.49,42488.0
2021-11-17 14:40:00,35.48,35.49,35.47,35.47,57991.0,35.48,35.49,35.47,35.47,57991.0
2021-11-17 14:45:00,35.47,35.47,35.44,35.45,469327.0,35.47,35.47,35.44,35.45,469327.0
2021-11-17 14:50:00,35.45,35.46,35.44,35.45,191966.0,35.45,35.46,35.44,35.45,191966.0
2021-11-17 14:55:00,35.45,35.47,35.44,35.47,100530.0,35.45,35.47,35.44,35.47,100530.0
2021-11-17 15:00:00,35.46,35.47,35.44,35.46,430684.0,35.46,35.47,35.44,35.46,430684.0
2021-11-17 15:05:00,35.45,35.46,35.44,35.45,123919.0,35.45,35.46,35.44,35.45,123919.0
2021-11-17 15:10:00,35.45,35.46,35.44,35.46,35988.0,35.45,35.46,35.44,35.46,35988.0
2021-11-17 15:15:00,35.45,35.48,35.45,35.48,51657.0,35.45,35.48,35.45,35.48,51657.0
2021-11-17 15:20:00,35.47,35.49,35.47,35.48,28202.0,35.47,35.49,35.47,35.48,28202.0
2021-11-17 15:25:00,35.48,35.49,35.47,35.48,65981.0,35.48,35.49,35.47,35.48,65981.0
2021-11-17 15:30:00,35.48,35.49,35.48,35.48,62071.0,35.48,35.49,35.48,35.48,62071.0
2021-11-17 15:35:00,35.48,35.49,35.48,35.48,41502.0,35.48,35.49,35.48,35.48,41502.0
2021-11-17 15:40:00,35.48,35.5,35.47,35.5,95395.0,35.48,35.5,35.47,35.5,95395.0
2021-11-17 15:45:00,35.5,35.51,35.49,35.51,54164.0,35.5,35.51,35.49,35.51,54164.0
2021-11-17 15:50:00,35.51,35.51,35.49,35.51,97334.0,35.51,35.51,35.49,35.51,97334.0
2021-11-17 15:55:00,35.51,35.52,35.5,35.52,95151.0,35.51,35.52,35.5,35.52,95151.0
2021-11-18 09:30:00,35.41,35.47,35.41,35.44,206413.0,35.41,35.47,35.41,35.44,206413.0
2021-11-18 09:35:00,35.45,35.48,35.44,35.46,119766.0,35.45,35.48,35.44,35.46,119766.0
2021-11-18 09:40:00,35.46,35.49,35.45,35.49,60960.0,35.46,35.49,35.45,35.49,60960.0
2021-11-18 09:45:00,35.5,35.5,35.45,35.48,192684.0,35.5,35.5,35.45,35.48,192684.0
2021-11-18 09:50:00,35.47,35.47,35.44,35.45,171110.0,35.47,35.47,35.44,35.45,171110.0
2021-11-18 09:55:00,35.44,35.45,35.42,35.43,79834.0,35.44,35.45,35.42,35.43,79834.0
2021-11-18 10:00:00,35.42,35.43,35.37,35.41,541769.0,35.42,35.43,35.37,35.41,541769.0
2021-11-18 10:05:00,35.41,35.43,35.38,35.4,181217.0,35.41,35.43,35.38,35.4,181217.0
2021-11-18 10:10:00,35.4,35.43,35.4,35.42,163026.0,35.4,35.43,35.4,35.42,163026.0
2021-11-18 10:15:00,35.42,35.46,35.41,35.45,226018.0,35.42,35.46,35.41,35.45,226018.0
2021-11-18 10:20:00,35.45,35.46,35.43,35.43,30742.0,35.45,35.46,35.43,35.43,30742.0
2021-11-18 10:25:00,35.43,35.44,35.39,35.39,492155.0,35.43,35.44,35.39,35.39,492155.0
2021-11-18 10:30:00,35.4,35.41,35.37,35.39,263797.0,35.4,35.41,35.37,35.39,263797.0
2021-11-18 10:35:00,35.38,35.41,35.37,35.4,136830.0,35.38,35.41,35.37,35.4,136830.0
2021-11-18 10:40:00,35.38,35.39,35.34,35.35,128480.0,35.38,35.39,35.34,35.35,128480.0
2021-11-18 10:45:00,35.35,35.39,35.35,35.38,72458.0,35.35,35.39,35.35,35.38,72458.0
2021-11-18 10:50:00,35.38,35.38,35.35,35.36,145802.0,35.38,35.38,35.35,35.36,145802.0
2021-11-18 10:55:00,35.36,35.4,35.36,35.39,238140.0,35.36,35.4,35.36,35.39,238140.0
2021-11-18 11:00:00,35.38,35.4,35.37,35.4,54477.0,35.38,35.4,35.37,35.4,54477.0
2021-11-18 11:05:00,35.4,35.41,35.38,35.4,76229.0,35.4,35.41,35.38,35.4,76229.0
2021-11-18 11:10:00,35.4,35.42,35.4,35.41,143239.0,35.4,35.42,35.4,35.41,143239.0
2021-11-18 11:15:00,35.41,35.43,35.4,35.43,88924.0,35.41,35.43,35.4,35.43,88924.0
2021-11-18 11:20:00,35.42,35.42,35.41,35.41,133465.0,35.42,35.42,35.41,35.41,133465.0
2021-11-18 11:25:00,35.41,35.43,35.41,35.42,50089.0,35.41,35.43,35.41,35.42,50089.0
2021-11-18 11:30:00,35.43,35.43,35.4,35.4,124031.0,35.43,35.43,35.4,35.4,124031.0
2021-11-18 11:35:00,35.4,35.42,35.4,35.41,82467.0,35.4,35.42,35.4,35.41,82467.0
2021-11-18 11:40:00,35.41,35.42,35.41,35.42,15450.0,35.41,35.42,35.41,35.42,15450.0
2021-11-18 11:45:00,35.41,35.42,35.4,35.42,28573.0,35.41,35.42,35.4,35.42,28573.0
2021-11-18 11:50:00,35.42,35.43,35.4,35.41,314672.0,35.42,35.43,35.4,35.41,314672.0
2021-11-18 11:55:00,35.41,35.43,35.41,35.42,225332.0,35.41,35.43,35.41,35.42,225332.0
2021-11-18 12:00:00,35.43,35.44,35.42,35.43,7753.0,35.43,35.44,35.42,35.43,7753.0
2021-11-18 12:05:00,35.44,35.44,35.42,35.43,12327.0,35.44,35.44,35.42,35.43,12327.0
2021-11-18 12:10:00,35.43,35.43,35.41,35.42,39411.0,35.43,35.43,35.41,35.42,39411.0
2021-11-18 12:15:00,35.42,35.43,35.41,35.42,111389.0,35.42,35.43,35.41,35.42,111389.0
2021-11-18 12:20:00,35.41,35.42,35.41,35.42,134617.0,35.41,35.42,35.41,35.42,134617.0
2021-11-18 12:25:00,35.42,35.43,35.41,35.43,40576.0,35.42,35.43,35.41,35.43,40576.0
2021-11-18 12:30:00,35.43,35.44,35.42,35.43,17287.0,35.43,35.44,35.42,35.43,17287.0
2021-11-18 12:35:00,35.43,35.43,35.42,35.42,7944.0,35.43,35.43,35.42,35.42,7944.0
2021-11-18 12:40:00,35.42,35.43,35.42,35.42,9381.0,35.42,35.43,35.42,35.42,9381.0
2021-11-18 12:45:00,35.41,35.42,35.4,35.41,36552.0,35.41,35.42,35.4,35.41,36552.0
2021-11-18 12:50:00,35.41,35.42,35.4,35.41,67880.0,35.41,35.42,35.4,35.41,67880.0
2021-11-18 12:55:00,35.41,35.41,35.39,35.41,11639.0,35.41,35.41,35.39,35.41,11639.0
2021-11-18 13:00:00,35.4,35.41,35.38,35.39,23631.0,35.4,35.41,35.38,35.39,23631.0
2021-11-18 13:05:00,35.38,35.41,35.37,35.4,115122.0,35.38,35.41,35.37,35.4,115122.0
2021-11-18 13:10:00,35.39,35.4,35.38,35.4,59372.0,35.39,35.4,35.38,35.4,59372.0
2021-11-18 13:15:00,35.41,35.41,35.39,35.4,68893.0,35.41,35.41,35.39,35.4,68893.0
2021-11-18 13:20:00,35.4,35.4,35.37,35.38,129160.0,35.4,35.4,35.37,35.38,129160.0
2021-11-18 13:25:00,35.38,35.39,35.37,35.38,122938.0,35.38,35.39,35.37,35.38,122938.0
2021-11-18 13:30:00,35.38,35.38,35.37,35.38,14539.0,35.38,35.38,35.37,35.38,14539.0
2021-11-18 13:35:00,35.38,35.39,35.37,35.37,44073.0,35.38,35.39,35.37,35.37,44073.0
2021-11-18 13:40:00,35.37,35.37,35.35,35.36,21244.0,35.37,35.37,35.35,35.36,21244.0
2021-11-18 13:45:00,35.36,35.37,35.35,35.37,12516.0,35.36,35.37,35.35,35.37,12516.0
2021-11-18 13:50:00,35.36,35.37,35.35,35.37,6168.0,35.36,35.37,35.35,35.37,6168.0
2021-11-18 13:55:00,35.37,35.39,35.36,35.38,108335.0,35.37,35.39,35.36,35.38,108335.0
2021-11-18 14:00:00,35.39,35.4,35.38,35.4,31203.0,35.39,35.4,35.38,35.4,31203.0
2021-11-18 14:05:00,35.39,35.4,35.38,35.4,10829.0,35.39,35.4,35.38,35.4,10829.0
2021-11-18 14:10:00,35.39,35.4,35.38,35.39,30940.0,35.39,35.4,35.38,35.39,30940.0
2021-11-18 14:15:00,35.38,35.39,35.37,35.38,106337.0,35.38,35.39,35.37,35.38,106337.0
2021-11-18 14:20:00,35.38,35.39,35.37,35.38,50226.0,35.38,35.39,35.37,35.38,50226.0
2021-11-18 14:25:00,35.38,35.39,35.37,35.39,32619.0,35.38,35.39,35.37,35.39,32619.0
2021-11-18 14:30:00,35.39,35.39,35.37,35.38,35098.0,35.39,35.39,35.37,35.38,35098.0
2021-11-18 14:35:00,35.38,35.38,35.35,35.36,110172.0,35.38,35.38,35.35,35.36,110172.0
2021-11-18 14:40:00,35.36,35.37,35.35,35.36,106672.0,35.36,35.37,35.35,35.36,106672.0
2021-11-18 14:45:00,35.36,35.37,35.35,35.36,91565.0,35.36,35.37,35.35,35.36,91565.0
2021-11-18 14:50:00,35.35,35.37,35.35,35.37,11471.0,35.35,35.37,35.35,35.37,11471.0
2021-11-18 14:55:00,35.37,35.37,35.36,35.36,36520.0,35.37,35.37,35.36,35.36,36520.0
2021-11-18 15:00:00,35.36,35.37,35.33,35.34,285445.0,35.36,35.37,35.33,35.34,285445.0
2021-11-18 15:05:00,35.33,35.34,35.32,35.34,152441.0,35.33,35.34,35.32,35.34,152441.0
2021-11-18 15:10:00,35.33,35.35,35.33,35.34,140115.0,35.33,35.35,35.33,35.34,140115.0
2021-11-18 15:15:00,35.34,35.35,35.33,35.34,87949.0,35.34,35.35,35.33,35.34,87949.0
2021-11-18 15:20:00,35.35,35.35,35.33,35.35,39967.0,35.35,35.35,35.33,35.35,39967.0
2021-11-18 15:25:00,35.35,35.36,35.34,35.35,239160.0,35.35,35.36,35.34,35.35,239160.0
2021-11-18 15:30:00,35.35,35.35,35.34,35.34,10441.0,35.35,35.35,35.34,35.34,10441.0
2021-11-18 15:35:00,35.35,35.36,35.34,35.34,147920.0,35.35,35.36,35.34,35.34,147920.0
2021-11-18 15:40:00,35.35,35.37,35.34,35.37,140482.0,35.35,35.37,35.34,35.37,140482.0
2021-11-18 15:45:00,35.37,35.39,35.36,35.39,106087.0,35.37,35.39,35.36,35.39,106087.0
2021-11-18 15:50:00,35.39,35.4,35.38,35.39,121198.0,35.39,35.4,35.38,35.39,121198.0
2021-11-18 15:55:00,35.39,35.41,35.38,35.41,196354.0,35.39,35.41,35.38,35.41,196354.0
2021-11-19 09:30:00,35.35,35.38,35.34,35.35,157440.0,35.35,35.38,35.34,35.35,157440.0
2021-11-19 09:35:00,35.35,35.41,35.34,35.38,158075.0,35.35,35.41,35.34,35.38,158075.0
2021-11-19 09:40:00,35.38,35.42,35.37,35.41,77834.0,35.38,35.42,35.37,35.41,77834.0
2021-11-19 09:45:00,35.42,35.44,35.41,35.42,159278.0,35.42,35.44,35.41,35.42,159278.0
2021-11-19 09:50:00,35.42,35.42,35.37,35.4,485320.0,35.42,35.42,35.37,35.4,485320.0
2021-11-19 09:55:00,35.41,35.44,35.4,35.42,177509.0,35.41,35.44,35.4,35.42,177509.0
2021-11-19 10:00:00,35.42,35.43,35.39,35.39,70176.0,35.42,35.43,35.39,35.39,70176.0
2021-11-19 10:05:00,35.4,35.42,35.38,35.4,127000.0,35.4,35.42,35.38,35.4,127000.0
2021-11-19 10:10:00,35.41,35.42,35.39,35.41,65795.0,35.41,35.42,35.39,35.41,65795.0
2021-11-19 10:15:00,35.4,35.43,35.39,35.43,75721.0,35.4,35.43,35.39,35.43,75721.0
2021-11-19 10:20:00,35.43,35.44,35.42,35.44,169677.0,35.43,35.44,35.42,35.44,169677.0
2021-11-19 10:25:00,35.43,35.43,35.39,35.42,68921.0,35.43,35.43,35.39,35.42,68921.0
2021-11-19 10:30:00,35.41,35.44,35.41,35.43,43737.0,35.41,35.44,35.41,35.43,43737.0
2021-11-19 10:35:00,35.43,35.43,35.41,35.41,50370.0,35.43,35.43,35.41,35.41,50370.0
2021-11-19 10:40:00,35.41,35.44,35.41,35.41,133762.0,35.41,35.44,35.41,35.41,133762.0
2021-11-19 10:45:00,35.41,35.42,35.31,35.32,279705.0,35.41,35.42,35.31,35.32,279705.0
2021-11-19 10:50:00,35.32,35.37,35.32,35.36,64155.0,35.32,35.37,35.32,35.36,64155.0
2021-11-19 10:55:00,35.37,35.4,35.37,35.39,42161.0,35.37,35.4,35.37,35.39,42161.0
2021-11-19 11:00:00,35.4,35.4,35.37,35.38,16529.0,35.4,35.4,35.37,35.38,16529.0
2021-11-19 11:05:00,35.39,35.39,35.37,35.37,9625.0,35.39,35.39,35.37,35.37,9625.0
2021-11-19 11:10:00,35.38,35.39,35.37,35.37,27806.0,35.38,35.39,35.37,35.37,27806.0
2021-11-19 11:15:00,35.38,35.39,35.33,35.34,57159.0,35.38,35.39,35.33,35.34,57159.0
2021-11-19 11:20:00,35.34,35.36,35.33,35.36,140176.0,35.34,35.36,35.33,35.36,140176.0
2021-11-19 11:25:00,35.36,35.37,35.34,35.37,93344.0,35.36,35.37,35.34,35.37,93344.0
2021-11-19 11:30:00,35.37,35.37,35.33,35.34,49433.0,35.37,35.37,35.33,35.34,49433.0
2021-11-19 11:35:00,35.34,35.35,35.33,35.34,16164.0,35.34,35.35,35.33,35.34,16164.0
2021-11-19 11:40:00,35.34,35.35,35.33,35.34,66929.0,35.34,35.35,35.33,35.34,66929.0
2021-11-19 11:45:00,35.34,35.35,35.32,35.34,41328.0,35.34,35.35,35.32,35.34,41328.0
2021-11-19 11:50:00,35.35,35.36,35.33,35.33,25909.0,35.35,35.36,35.33,35.33,25909.0
2021-11-19 11:55:00,35.33,35.34,35.3,35.33,179362.0,35.33,35.34,35.3,35.33,179362.0
2021-11-19 12:00:00,35.33,35.34,35.32,35.33,90106.0,35.33,35.34,35.32,35.33,90106.0
2021-11-19 12:05:00,35.33,35.34,35.32,35.33,177320.0,35.33,35.34,35.32,35.33,177320.0
2021-11-19 12:10:00,35.33,35.33,35.3,35.3,69498.0,35.33,35.33,35.3,35.3,69498.0
2021-11-19 12:15:00,35.31,35.33,35.31,35.32,114558.0,35.31,35.33,35.31,35.32,114558.0
2021-11-19 12:20:00,35.32,35.33,35.32,35.33,78448.0,35.32,35.33,35.32,35.33,78448.0
2021-11-19 12:25:00,35.33,35.33,35.32,35.32,153232.0,35.33,35.33,35.32,35.32,153232.0
2021-11-19 12:30:00,35.32,35.33,35.31,35.31,60997.0,35.32,35.33,35.31,35.31,60997.0
2021-11-19 12:35:00,35.32,35.32,35.26,35.27,23037.0,35.32,35.32,35.26,35.27,23037.0
2021-11-19 12:40:00,35.27,35.27,35.06,35.08,2945946.0,35.27,35.27,35.06,35.08,2945946.0
2021-11-19 12:45:00,35.07,35.16,35.07,35.14,250632.0,35.07,35.16,35.07,35.14,250632.0
2021-11-19 12:50:00,35.14,35.15,35.12,35.14,86014.0,35.14,35.15,35.12,35.14,86014.0
2021-11-19 12:55:00,35.14,35.16,35.12,35.14,405764.0,35.14,35.16,35.12,35.14,405764.0
2021-11-19 13:00:00,35.13,35.15,35.11,35.11,27657.0,35.13,35.15,35.11,35.11,27657.0
2021-11-19 13:05:00,35.11,35.15,35.09,35.14,42968.0,35.11,35.15,35.09,35.14,42968.0
2021-11-19 13:10:00,35.14,35.18,35.14,35.17,20380.0,35.14,35.18,35.14,35.17,20380.0
2021-11-19 13:15:00,35.18,35.2,35.17,35.17,98933.0,35.18,35.2,35.17,35.17,98933.0
2021-11-19 13:20:00,35.17,35.2,35.17,35.18,22410.0,35.17,35.2,35.17,35.18,22410.0
2021-11-19 13:25:00,35.18,35.2,35.17,35.2,66654.0,35.18,35.2,35.17,35.2,66654.0
2021-11-19 13:30:00,35.2,35.21,35.18,35.19,29490.0,35.2,35.21,35.18,35.19,29490.0
2021-11-19 13:35:00,35.18,35.21,35.17,35.2,79929.0,35.18,35.21,35.17,35.2,79929.0
2021-11-19 13:40:00,35.2,35.21,35.19,35.2,171783.0,35.2,35.21,35.19,35.2,171783.0
2021-11-19 13:45:00,35.2,35.2,35.18,35.18,151026.0,35.2,35.2,35.18,35.18,151026.0
2021-11-19 13:50:00,35.19,35.2,35.18,35.2,48974.0,35.19,35.2,35.18,35.2,48974.0
2021-11-19 13:55:00,35.2,35.2,35.18,35.18,49287.0,35.2,35.2,35.18,35.18,49287.0
2021-11-19 14:00:00,35.18,35.2,35.18,35.19,12076.0,35.18,35.2,35.18,35.19,12076.0
2021-11-19 14:05:00,35.2,35.2,35.16,35.17,18282.0,35.2,35.2,35.16,35.17,18282.0
2021-11-19 14:10:00,35.16,35.17,35.14,35.16,31898.0,35.16,35.17,35.14,35.16,31898.0
2021-11-19 14:15:00,35.15,35.16,35.15,35.16,7502.0,35.15,35.16,35.15,35.16,7502.0
2021-11-19 14:20:00,35.16,35.17,35.15,35.16,24543.0,35.16,35.17,35.15,35.16,24543.0
2021-11-19 14:25:00,35.15,35.17,35.15,35.16,32625.0,35.15,35.17,35.15,35.16,32625.0
2021-11-19 14:30:00,35.15,35.17,35.15,35.16,63828.0,35.15,35.17,35.15,35.16,63828.0
2021-11-19 14:35:00,35.16,35.17,35.15,35.16,105364.0,35.16,35.17,35.15,35.16,105364.0
2021-11-19 14:40:00,35.17,35.18,35.16,35.16,28874.0,35.17,35.18,35.16,35.16,28874.0
2021-11-19 14:45:00,35.17,35.18,35.16,35.17,47891.0,35.17,35.18,35.16,35.17,47891.0
2021-11-19 14:50:00,35.17,35.2,35.17,35.18,313599.0,35.17,35.2,35.17,35.18,313599.0
2021-11-19 14:55:00,35.18,35.2,35.18,35.19,34752.0,35.18,35.2,35.18,35.19,34752.0
2021-11-19 15:00:00,35.19,35.2,35.15,35.16,159614.0,35.19,35.2,35.15,35.16,159614.0
2021-11-19 15:05:00,35.15,35.16,35.14,35.14,47989.0,35.15,35.16,35.14,35.14,47989.0
2021-11-19 15:10:00,35.14,35.16,35.14,35.14,43999.0,35.14,35.16,35.14,35.14,43999.0
2021-11-19 15:15:00,35.15,35.15,35.13,35.15,16835.0,35.15,35.15,35.13,35.15,16835.0
2021-11-19 15:20:00,35.15,35.15,35.13,35.13,48726.0,35.15,35.15,35.13,35.13,48726.0
2021-11-19 15:25:00,35.14,35.14,35.12,35.14,175285.0,35.14,35.14,35.12,35.14,175285.0
2021-11-19 15:30:00,35.14,35.15,35.14,35.15,82142.0,35.14,35.15,35.14,35.15,82142.0
2021-11-19 15:35:00,35.15,35.15,35.13,35.14,22575.0,35.15,35.15,35.13,35.14,22575.0
2021-11-19 15:40:00,35.13,35.15,35.13,35.14,226789.0,35.13,35.15,35.13,35.14,226789.0
2021-11-19 15:45:00,35.13,35.16,35.13,35.15,165427.0,35.13,35.16,35.13,35.15,165427.0
2021-11-19 15:50:00,35.16,35.16,35.13,35.14,96974.0,35.16,35.16,35.13,35.14,96974.0
2021-11-19 15:55:00,35.14,35.15,35.13,35.15,113307.0,35.14,35.15,35.13,35.15,113307.0
2021-11-22 09:30:00,34.58,34.59,34.46,34.52,1047460.0,34.58,34.59,34.46,34.52,1047460.0
2021-11-22 09:35:00,34.52,34.62,34.48,34.62,959213.0,34.52,34.62,34.48,34.62,959213.0
2021-11-22 09:40:00,34.61,34.62,34.56,34.62,105009.0,34.61,34.62,34.56,34.62,105009.0
2021-11-22 09:45:00,34.61,34.69,34.59,34.68,189070.0,34.61,34.69,34.59,34.68,189070.0
2021-11-22 09:50:00,34.66,34.69,34.63,34.64,141883.0,34.66,34.69,34.63,34.64,141883.0
2021-11-22 09:55:00,34.64,34.65,34.6,34.61,224088.0,34.64,34.65,34.6,34.61,224088.0
2021-11-22 10:00:00,34.61,34.61,34.52,34.53,352450.0,34.61,34.61,34.52,34.53,352450.0
2021-11-22 10:05:00,34.54,34.57,34.54,34.56,66416.0,34.54,34.57,34.54,34.56,66416.0
2021-11-22 10:10:00,34.56,34.57,34.53,34.55,42591.0,34.56,34.57,34.53,34.55,42591.0
2021-11-22 10:15:00,34.55,34.58,34.53,34.55,52738.0,34.55,34.58,34.53,34.55,52738.0
2021-11-22 10:20:00,34.56,34.56,34.49,34.53,61360.0,34.56,34.56,34.49,34.53,61360.0
2021-11-22 10:25:00,34.53,34.54,34.5,34.54,64568.0,34.53,34.54,34.5,34.54,64568.0
2021-11-22 10:30:00,34.54,34.54,34.49,34.51,22422.0,34.54,34.54,34.49,34.51,22422.0
2021-11-22 10:35:00,34.51,34.53,34.5,34.53,92441.0,34.51,34.53,34.5,34.53,92441.0
2021-11-22 10:40:00,34.52,34.53,34.5,34.52,30129.0,34.52,34.53,34.5,34.52,30129.0
2021-11-22 10:45:00,34.53,34.56,34.52,34.56,47262.0,34.53,34.56,34.52,34.56,47262.0
2021-11-22 10:50:00,34.56,34.59,34.55,34.59,25759.0,34.56,34.59,34.55,34.59,25759.0
2021-11-22 10:55:00,34.58,34.62,34.56,34.6,51287.0,34.58,34.62,34.56,34.6,51287.0
2021-11-22 11:00:00,34.61,34.63,34.59,34.63,83753.0,34.61,34.63,34.59,34.63,83753.0
2021-11-22 11:05:00,34.63,34.67,34.62,34.65,110317.0,34.63,34.67,34.62,34.65,110317.0
2021-11-22 11:10:00,34.65,34.67,34.63,34.65,22178.0,34.65,34.67,34.63,34.65,22178.0
2021-11-22 11:15:00,34.64,34.65,34.6,34.61,83550.0,34.64,34.65,34.6,34.61,83550.0
2021-11-22 11:20:00,34.62,34.63,34.6,34.61,15062.0,34.62,34.63,34.6,34.61,15062.0
2021-11-22 11:25:00,34.61,34.61,34.59,34.6,32812.0,34.61,34.61,34.59,34.6,32812.0
2021-11-22 11:30:00,34.59,34.6,34.52,34.53,62156.0,34.59,34.6,34.52,34.53,62156.0
2021-11-22 11:35:00,34.53,34.55,34.52,34.54,19748.0,34.53,34.55,34.52,34.54,19748.0
2021-11-22 11:40:00,34.54,34.58,34.53,34.57,67088.0,34.54,34.58,34.53,34.57,67088.0
2021-11-22 11:45:00,34.57,34.57,34.52,34.55,29540.0,34.57,34.57,34.52,34.55,29540.0
2021-11-22 11:50:00,34.56,34.58,34.56,34.58,78248.0,34.56,34.58,34.56,34.58,78248.0
2021-11-22 11:55:00,34.58,34.59,34.54,34.54,51016.0,34.58,34.59,34.54,34.54,51016.0
2021-11-22 12:00:00,34.54,34.55,34.51,34.53,53246.0,34.54,34.55,34.51,34.53,53246.0
2021-11-22 12:05:00,34.53,34.54,34.51,34.52,15916.0,34.53,34.54,34.51,34.52,15916.0
2021-11-22 12:10:00,34.51,34.53,34.49,34.5,106807.0,34.51,34.53,34.49,34.5,106807.0
2021-11-22 12:15:00,34.49,34.52,34.49,34.5,39289.0,34.49,34.52,34.49,34.5,39289.0
2021-11-22 12:20:00,34.5,34.51,34.44,34.49,578471.0,34.5,34.51,34.44,34.49,578471.0
2021-11-22 12:25:00,34.48,34.49,34.37,34.4,607828.0,34.48,34.49,34.37,34.4,607828.0
2021-11-22 12:30:00,34.39,34.42,34.39,34.41,100763.0,34.39,34.42,34.39,34.41,100763.0
2021-11-22 12:35:00,34.4,34.45,34.4,34.44,88007.0,34.4,34.45,34.4,34.44,88007.0
2021-11-22 12:40:00,34.44,34.46,34.43,34.44,89291.0,34.44,34.46,34.43,34.44,89291.0
2021-11-22 12:45:00,34.45,34.45,34.41,34.41,33514.0,34.45,34.45,34.41,34.41,33514.0
2021-11-22 12:50:00,34.41,34.43,34.4,34.41,28694.0,34.41,34.43,34.4,34.41,28694.0
2021-11-22 12:55:00,34.41,34.42,34.39,34.41,21471.0,34.41,34.42,34.39,34.41,21471.0
2021-11-22 13:00:00,34.4,34.41,34.36,34.38,109247.0,34.4,34.41,34.36,34.38,109247.0
2021-11-22 13:05:00,34.37,34.38,34.34,34.37,77155.0,34.37,34.38,34.34,34.37,77155.0
2021-11-22 13:10:00,34.37,34.38,34.35,34.37,96356.0,34.37,34.38,34.35,34.37,96356.0
2021-11-22 13:15:00,34.37,34.39,34.36,34.37,44057.0,34.37,34.39,34.36,34.37,44057.0
2021-11-22 13:20:00,34.37,34.41,34.36,34.38,38842.0,34.37,34.41,34.36,34.38,38842.0
2021-11-22 13:25:00,34.39,34.39,34.35,34.36,19065.0,34.39,34.39,34.35,34.36,19065.0
2021-11-22 13:30:00,34.36,34.4,34.36,34.37,83154.0,34.36,34.4,34.36,34.37,83154.0
2021-11-22 13:35:00,34.37,34.39,34.36,34.38,89647.0,34.37,34.39,34.36,34.38,89647.0
2021-11-22 13:40:00,34.36,34.38,34.35,34.35,59122.0,34.36,34.38,34.35,34.35,59122.0
2021-11-22 13:45:00,34.36,34.37,34.34,34.35,25647.0,34.36,34.37,34.34,34.35,25647.0
2021-11-22 13:50:00,34.34,34.36,34.34,34.36,27159.0,34.34,34.36,34.34,34.36,27159.0
2021-11-22 13:55:00,34.36,34.36,34.33,34.34,150440.0,34.36,34.36,34.33,34.34,150440.0
2021-11-22 14:00:00,34.34,34.36,34.34,34.34,51812.0,34.34,34.36,34.34,34.34,51812.0
2021-11-22 14:05:00,34.35,34.35,34.31,34.32,272545.0,34.35,34.35,34.31,34.32,272545.0
2021-11-22 14:10:00,34.32,34.32,34.29,34.29,70098.0,34.32,34.32,34.29,34.29,70098.0
2021-11-22 14:15:00,34.3,34.33,34.28,34.33,334902.0,34.3,34.33,34.28,34.33,334902.0
2021-11-22 14:20:00,34.33,34.33,34.3,34.32,18090.0,34.33,34.33,34.3,34.32,18090.0
2021-11-22 14:25:00,34.33,34.35,34.32,34.34,67088.0,34.33,34.35,34.32,34.34,67088.0
2021-11-22 14:30:00,34.34,34.37,34.33,34.35,99344.0,34.34,34.37,34.33,34.35,99344.0
2021-11-22 14:35:00,34.35,34.35,34.31,34.32,43859.0,34.35,34.35,34.31,34.32,43859.0
2021-11-22 14:40:00,34.33,34.33,34.3,34.32,83318.0,34.33,34.33,34.3,34.32,83318.0
2021-11-22 14:45:00,34.32,34.33,34.3,34.33,47488.0,34.32,34.33,34.3,34.33,47488.0
2021-11-22 14:50:00,34.33,34.33,34.31,34.32,15452.0,34.33,34.33,34.31,34.32,15452.0
2021-11-22 14:55:00,34.32,34.32,34.3,34.32,109351.0,34.32,34.32,34.3,34.32,109351.0
2021-11-22 15:00:00,34.31,34.33,34.3,34.32,80933.0,34.31,34.33,34.3,34.32,80933.0
2021-11-22 15:05:00,34.32,34.34,34.31,34.33,39139.0,34.32,34.34,34.31,34.33,39139.0
2021-11-22 15:10:00,34.33,34.34,34.31,34.32,40665.0,34.33,34.34,34.31,34.32,40665.0
2021-11-22 15:15:00,34.32,34.32,34.31,34.32,40044.0,34.32,34.32,34.31,34.32,40044.0
2021-11-22 15:20:00,34.32,34.34,34.31,34.34,20619.0,34.32,34.34,34.31,34.34,20619.0
2021-11-22 15:25:00,34.34,34.35,34.33,34.34,21039.0,34.34,34.35,34.33,34.34,21039.0
2021-11-22 15:30:00,34.34,34.37,34.34,34.37,86563.0,34.34,34.37,34.34,34.37,86563.0
2021-11-22 15:35:00,34.36,34.37,34.34,34.35,67293.0,34.36,34.37,34.34,34.35,67293.0
2021-11-22 15:40:00,34.35,34.35,34.33,34.33,49980.0,34.35,34.35,34.33,34.33,49980.0
2021-11-22 15:45:00,34.33,34.34,34.32,34.32,52818.0,34.33,34.34,34.32,34.32,52818.0
2021-11-22 15:50:00,34.33,34.35,34.32,34.34,138775.0,34.33,34.35,34.32,34.34,138775.0
2021-11-22 15:55:00,34.34,34.38,34.34,34.35,103331.0,34.34,34.38,34.34,34.35,103331.0
2021-11-23 09:30:00,34.05,34.11,34.02,34.11,405912.0,34.05,34.11,34.02,34.11,405912.0
2021-11-23 09:35:00,34.1,34.12,34.08,34.09,73941.0,34.1,34.12,34.08,34.09,73941.0
2021-11-23 09:40:00,34.09,34.1,34.05,34.06,48727.0,34.09,34.1,34.05,34.06,48727.0
2021-11-23 09:45:00,34.07,34.09,34.04,34.09,177014.0,34.07,34.09,34.04,34.09,177014.0
2021-11-23 09:50:00,34.08,34.1,34.03,34.04,216058.0,34.08,34.1,34.03,34.04,216058.0
2021-11-23 09:55:00,34.04,34.08,34.03,34.07,309309.0,34.04,34.08,34.03,34.07,309309.0
2021-11-23 10:00:00,34.06,34.08,34.01,34.02,186768.0,34.06,34.08,34.01,34.02,186768.0
2021-11-23 10:05:00,34.02,34.05,34.01,34.02,113414.0,34.02,34.05,34.01,34.02,113414.0
2021-11-23 10:10:00,34.02,34.03,34.0,34.01,108268.0,34.02,34.03,34.0,34.01,108268.0
2021-11-23 10:15:00,34.01,34.02,33.97,34.01,84246.0,34.01,34.02,33.97,34.01,84246.0
2021-11-23 10:20:00,33.99,34.03,33.99,34.01,139648.0,33.99,34.03,33.99,34.01,139648.0
2021-11-23 10:25:00,34.01,34.01,33.97,33.97,38853.0,34.01,34.01,33.97,33.97,38853.0
2021-11-23 10:30:00,33.96,34.0,33.95,33.99,40816.0,33.96,34.0,33.95,33.99,40816.0
2021-11-23 10:35:00,33.98,33.99,33.96,33.98,27262.0,33.98,33.99,33.96,33.98,27262.0
2021-11-23 10:40:00,33.97,33.99,33.97,33.98,149706.0,33.97,33.99,33.97,33.98,149706.0
2021-11-23 10:45:00,33.98,34.01,33.98,34.01,65661.0,33.98,34.01,33.98,34.01,65661.0
2021-11-23 10:50:00,34.01,34.02,33.99,33.99,45574.0,34.01,34.02,33.99,33.99,45574.0
2021-11-23 10:55:00,34.0,34.0,33.96,33.98,258836.0,34.0,34.0,33.96,33.98,258836.0
2021-11-23 11:00:00,33.98,33.99,33.96,33.96,207975.0,33.98,33.99,33.96,33.96,207975.0
2021-11-23 11:05:00,33.96,33.98,33.95,33.96,66832.0,33.96,33.98,33.95,33.96,66832.0
2021-11-23 11:10:00,33.97,33.97,33.91,33.92,38896.0,33.97,33.97,33.91,33.92,38896.0
2021-11-23 11:15:00,33.93,33.94,33.9,33.93,126765.0,33.93,33.94,33.9,33.93,126765.0
2021-11-23 11:20:00,33.94,33.95,33.93,33.94,40157.0,33.94,33.95,33.93,33.94,40157.0
2021-11-23 11:25:00,33.94,33.94,33.91,33.93,89749.0,33.94,33.94,33.91,33.93,89749.0
2021-11-23 11:30:00,33.93,33.96,33.91,33.95,81356.0,33.93,33.96,33.91,33.95,81356.0
2021-11-23 11:35:00,33.95,33.95,33.93,33.94,49569.0,33.95,33.95,33.93,33.94,49569.0
2021-11-23 11:40:00,33.94,33.94,33.91,33.92,110135.0,33.94,33.94,33.91,33.92,110135.0
2021-11-23 11:45:00,33.93,33.93,33.9,33.91,191965.0,33.93,33.93,33.9,33.91,191965.0
2021-11-23 11:50:00,33.91,33.92,33.9,33.91,96173.0,33.91,33.92,33.9,33.91,96173.0
2021-11-23 11:55:00,33.91,33.92,33.9,33.91,71145.0,33.91,33.92,33.9,33.91,71145.0
2021-11-23 12:00:00,33.92,33.93,33.91,33.91,62945.0,33.92,33.93,33.91,33.91,62945.0
2021-11-23 12:05:00,33.92,33.93,33.91,33.93,54553.0,33.92,33.93,33.91,33.93,54553.0
2021-11-23 12:10:00,33.94,33.96,33.94,33.95,136193.0,33.94,33.96,33.94,33.95,136193.0
2021-11-23 12:15:00,33.95,33.97,33.94,33.96,50795.0,33.95,33.97,33.94,33.96,50795.0
2021-11-23 12:20:00,33.96,33.98,33.96,33.97,73736.0,33.96,33.98,33.96,33.97,73736.0
2021-11-23 12:25:00,33.97,33.98,33.95,33.95,55629.0,33.97,33.98,33.95,33.95,55629.0
2021-11-23 12:30:00,33.96,33.96,33.94,33.94,12261.0,33.96,33.96,33.94,33.94,12261.0
2021-11-23 12:35:00,33.94,33.95,33.94,33.94,22732.0,33.94,33.95,33.94,33.94,22732.0
2021-11-23 12:40:00,33.95,33.97,33.94,33.97,34761.0,33.95,33.97,33.94,33.97,34761.0
2021-11-23 12:45:00,33.97,33.98,33.94,33.95,110385.0,33.97,33.98,33.94,33.95,110385.0
2021-11-23 12:50:00,33.95,33.96,33.94,33.95,10530.0,33.95,33.96,33.94,33.95,10530.0
2021-11-23 12:55:00,33.95,33.96,33.94,33.95,117839.0,33.95,33.96,33.94,33.95,117839.0
2021-11-23 13:00:00,33.95,34.0,33.95,33.98,108711.0,33.95,34.0,33.95,33.98,108711.0
2021-11-23 13:05:00,33.99,34.0,33.98,33.99,27640.0,33.99,34.0,33.98,33.99,27640.0
2021-11-23 13:10:00,33.98,34.0,33.97,33.98,10369.0,33.98,34.0,33.97,33.98,10369.0
2021-11-23 13:15:00,33.98,33.99,33.97,33.98,54337.0,33.98,33.99,33.97,33.98,54337.0
2021-11-23 13:20:00,33.98,33.99,33.97,33.97,7421.0,33.98,33.99,33.97,33.97,7421.0
2021-11-23 13:25:00,33.97,33.97,33.94,33.94,86891.0,33.97,33.97,33.94,33.94,86891.0
2021-11-23 13:30:00,33.94,33.94,33.9,33.93,131730.0,33.94,33.94,33.9,33.93,131730.0
2021-11-23 13:35:00,33.93,34.0,33.92,33.98,446343.0,33.93,34.0,33.92,33.98,446343.0
2021-11-23 13:40:00,33.98,33.99,33.98,33.99,158334.0,33.98,33.99,33.98,33.99,158334.0
2021-11-23 13:45:00,33.98,34.0,33.98,33.99,156398.0,33.98,34.0,33.98,33.99,156398.0
2021-11-23 13:50:00,33.99,34.01,33.98,34.0,103851.0,33.99,34.01,33.98,34.0,103851.0
2021-11-23 13:55:00,34.0,34.04,34.0,34.04,136327.0,34.0,34.04,34.0,34.04,136327.0
2021-11-23 14:00:00,34.04,34.04,34.02,34.03,42865.0,34.04,34.04,34.02,34.03,42865.0
2021-11-23 14:05:00,34.02,34.03,34.02,34.02,32312.0,34.02,34.03,34.02,34.02,32312.0
2021-11-23 14:10:00,34.02,34.04,34.02,34.03,70774.0,34.02,34.04,34.02,34.03,70774.0
2021-11-23 14:15:00,34.03,34.05,34.03,34.05,97548.0,34.03,34.05,34.03,34.05,97548.0
2021-11-23 14:20:00,34.06,34.06,34.03,34.04,70229.0,34.06,34.06,34.03,34.04,70229.0
2021-11-23 14:25:00,34.03,34.06,34.03,34.05,131552.0,34.03,34.06,34.03,34.05,131552.0
2021-11-23 14:30:00,34.05,34.06,34.04,34.04,97585.0,34.05,34.06,34.04,34.04,97585.0
2021-11-23 14:35:00,34.05,34.05,34.03,34.03,42774.0,34.05,34.05,34.03,34.03,42774.0
2021-11-23 14:40:00,34.03,34.06,34.03,34.04,134654.0,34.03,34.06,34.03,34.04,134654.0
2021-11-23 14:45:00,34.04,34.05,34.04,34.05,71514.0,34.04,34.05,34.04,34.05,71514.0
2021-11-23 14:50:00,34.05,34.07,34.04,34.05,36322.0,34.05,34.07,34.04,34.05,36322.0
2021-11-23 14:55:00,34.04,34.04,34.02,34.02,154745.0,34.04,34.04,34.02,34.02,154745.0
2021-11-23 15:00:00,34.02,34.04,34.01,34.02,37745.0,34.02,34.04,34.01,34.02,37745.0
2021-11-23 15:05:00,34.02,34.03,34.01,34.02,100673.0,34.02,34.03,34.01,34.02,100673.0
2021-11-23 15:10:00,34.02,34.03,34.02,34.03,52510.0,34.02,34.03,34.02,34.03,52510.0
2021-11-23 15:15:00,34.03,34.06,34.02,34.05,124040.0,34.03,34.06,34.02,34.05,124040.0
2021-11-23 15:20:00,34.05,34.08,34.05,34.08,132812.0,34.05,34.08,34.05,34.08,132812.0
2021-11-23 15:25:00,34.08,34.08,34.06,34.08,86622.0,34.08,34.08,34.06,34.08,86622.0
2021-11-23 15:30:00,34.08,34.09,34.06,34.09,198208.0,34.08,34.09,34.06,34.09,198208.0
2021-11-23 15:35:00,34.08,34.09,34.07,34.07,78900.0,34.08,34.09,34.07,34.07,78900.0
2021-11-23 15:40:00,34.08,34.09,34.07,34.08,99894.0,34.08,34.09,34.07,34.08,99894.0
2021-11-23 15:45:00,34.08,34.09,34.07,34.09,72541.0,34.08,34.09,34.07,34.09,72541.0
2021-11-23 15:50:00,34.09,34.1,34.07,34.09,411080.0,34.09,34.1,34.07,34.09,411080.0
2021-11-23 15:55:00,34.09,34.09,34.06,34.06,496289.0,34.09,34.09,34.06,34.06,496289.0
2021-11-24 09:30:00,33.92,33.93,33.89,33.9,164794.0,33.92,33.93,33.89,33.9,164794.0
2021-11-24 09:35:00,33.9,33.95,33.89,33.95,190908.0,33.9,33.95,33.89,33.95,190908.0
2021-11-24 09:40:00,33.94,33.95,33.93,33.94,169990.0,33.94,33.95,33.93,33.94,169990.0
2021-11-24 09:45:00,33.93,33.94,33.89,33.91,88681.0,33.93,33.94,33.89,33.91,88681.0
2021-11-24 09:50:00,33.91,33.92,33.89,33.91,20496.0,33.91,33.92,33.89,33.91,20496.0
2021-11-24 09:55:00,33.91,33.92,33.9,33.91,144743.0,33.91,33.92,33.9,33.91,144743.0
2021-11-24 10:00:00,33.9,33.96,33.9,33.91,140098.0,33.9,33.96,33.9,33.91,140098.0
2021-11-24 10:05:00,33.91,33.92,33.86,33.88,119366.0,33.91,33.92,33.86,33.88,119366.0
2021-11-24 10:10:00,33.88,33.9,33.87,33.89,68048.0,33.88,33.9,33.87,33.89,68048.0
2021-11-24 10:15:00,33.89,33.89,33.86,33.87,72808.0,33.89,33.89,33.86,33.87,72808.0
2021-11-24 10:20:00,33.87,33.93,33.86,33.91,116018.0,33.87,33.93,33.86,33.91,116018.0
2021-11-24 10:25:00,33.9,33.93,33.89,33.92,108861.0,33.9,33.93,33.89,33.92,108861.0
2021-11-24 10:30:00,33.93,33.94,33.91,33.93,88389.0,33.93,33.94,33.91,33.93,88389.0
2021-11-24 10:35:00,33.93,33.94,33.91,33.93,69411.0,33.93,33.94,33.91,33.93,69411.0
2021-11-24 10:40:00,33.93,33.95,33.92,33.93,46358.0,33.93,33.95,33.92,33.93,46358.0
2021-11-24 10:45:00,33.92,33.94,33.91,33.93,57377.0,33.92,33.94,33.91,33.93,57377.0
2021-11-24 10:50:00,33.94,33.97,33.93,33.96,136358.0,33.94,33.97,33.93,33.96,136358.0
2021-11-24 10:55:00,33.96,33.97,33.94,33.95,92625.0,33.96,33.97,33.94,33.95,92625.0
2021-11-24 11:00:00,33.96,33.96,33.93,33.94,25893.0,33.96,33.96,33.93,33.94,25893.0
2021-11-24 11:05:00,33.94,33.95,33.93,33.94,177889.0,33.94,33.95,33.93,33.94,177889.0
2021-11-24 11:10:00,33.93,33.96,33.93,33.95,23470.0,33.93,33.96,33.93,33.95,23470.0
2021-11-24 11:15:00,33.95,33.98,33.95,33.98,165343.0,33.95,33.98,33.95,33.98,165343.0
2021-11-24 11:20:00,33.98,34.0,33.97,34.0,147645.0,33.98,34.0,33.97,34.0,147645.0
2021-11-24 11:25:00,33.99,34.01,33.99,34.01,206056.0,33.99,34.01,33.99,34.01,206056.0
2021-11-24 11:30:00,34.01,34.07,34.0,34.06,292922.0,34.01,34.07,34.0,34.06,292922.0
2021-11-24 11:35:00,34.06,34.09,34.05,34.05,233456.0,34.06,34.09,34.05,34.05,233456.0
2021-11-24 11:40:00,34.05,34.06,34.03,34.04,65752.0,34.05,34.06,34.03,34.04,65752.0
2021-11-24 11:45:00,34.04,34.06,34.02,34.05,172906.0,34.04,34.06,34.02,34.05,172906.0
2021-11-24 11:50:00,34.04,34.05,34.02,34.02,99164.0,34.04,34.05,34.02,34.02,99164.0
2021-11-24 11:55:00,34.02,34.04,34.02,34.03,9378.0,34.02,34.04,34.02,34.03,9378.0
2021-11-24 12:00:00,34.03,34.03,34.01,34.02,20447.0,34.03,34.03,34.01,34.02,20447.0
2021-11-24 12:05:00,34.02,34.02,34.0,34.0,12795.0,34.02,34.02,34.0,34.0,12795.0
2021-11-24 12:10:00,34.0,34.02,34.0,34.01,34773.0,34.0,34.02,34.0,34.01,34773.0
2021-11-24 12:15:00,34.0,34.03,34.0,34.01,78914.0,34.0,34.03,34.0,34.01,78914.0
2021-11-24 12:20:00,34.01,34.01,33.99,33.99,52889.0,34.01,34.01,33.99,33.99,52889.0
2021-11-24 12:25:00,34.0,34.0,33.98,33.99,111537.0,34.0,34.0,33.98,33.99,111537.0
2021-11-24 12:30:00,33.98,33.99,33.97,33.98,14676.0,33.98,33.99,33.97,33.98,14676.0
2021-11-24 12:35:00,33.98,33.98,33.96,33.98,59193.0,33.98,33.98,33.96,33.98,59193.0
2021-11-24 12:40:00,33.97,33.98,33.97,33.97,63065.0,33.97,33.98,33.97,33.97,63065.0
2021-11-24 12:45:00,33.97,33.98,33.96,33.96,182844.0,33.97,33.98,33.96,33.96,182844.0
2021-11-24 12:50:00,33.95,33.97,33.95,33.96,23995.0,33.95,33.97,33.95,33.96,23995.0
2021-11-24 12:55:00,33.96,33.97,33.96,33.96,32517.0,33.96,33.97,33.96,33.96,32517.0
2021-11-24 13:00:00,33.96,33.98,33.96,33.96,27256.0,33.96,33.98,33.96,33.96,27256.0
2021-11-24 13:05:00,33.97,33.97,33.95,33.97,26126.0,33.97,33.97,33.95,33.97,26126.0
2021-11-24 13:10:00,33.97,33.97,33.95,33.96,23481.0,33.97,33.97,33.95,33.96,23481.0
2021-11-24 13:15:00,33.96,33.96,33.94,33.95,14838.0,33.96,33.96,33.94,33.95,14838.0
2021-11-24 13:20:00,33.95,33.96,33.95,33.96,75044.0,33.95,33.96,33.95,33.96,75044.0
2021-11-24 13:25:00,33.95,33.97,33.94,33.95,99244.0,33.95,33.97,33.94,33.95,99244.0
2021-11-24 13:30:00,33.96,33.96,33.94,33.95,47515.0,33.96,33.96,33.94,33.95,47515.0
2021-11-24 13:35:00,33.95,33.95,33.93,33.94,4862.0,33.95,33.95,33.93,33.94,4862.0
2021-11-24 13:40:00,33.94,33.95,33.94,33.95,24999.0,33.94,33.95,33.94,33.95,24999.0
2021-11-24 13:45:00,33.94,33.95,33.94,33.95,7071.0,33.94,33.95,33.94,33.95,7071.0
2021-11-24 13:50:00,33.94,33.95,33.94,33.95,19139.0,33.94,33.95,33.94,33.95,19139.0
2021-11-24 13:55:00,33.95,33.95,33.94,33.95,12693.0,33.95,33.95,33.94,33.95,12693.0
2021-11-24 14:00:00,33.95,33.95,33.91,33.94,133840.0,33.95,33.95,33.91,33.94,133840.0
2021-11-24 14:05:00,33.95,33.96,33.94,33.96,71040.0,33.95,33.96,33.94,33.96,71040.0
2021-11-24 14:10:00,33.95,33.95,33.92,33.94,71235.0,33.95,33.95,33.92,33.94,71235.0
2021-11-24 14:15:00,33.93,33.93,33.91,33.92,58253.0,33.93,33.93,33.91,33.92,58253.0
2021-11-24 14:20:00,33.92,33.94,33.92,33.93,17210.0,33.92,33.94,33.92,33.93,17210.0
2021-11-24 14:25:00,33.93,33.95,33.92,33.95,189256.0,33.93,33.95,33.92,33.95,189256.0
2021-11-24 14:30:00,33.94,33.96,33.94,33.95,38959.0,33.94,33.96,33.94,33.95,38959.0
2021-11-24 14:35:00,33.96,33.97,33.95,33.97,40949.0,33.96,33.97,33.95,33.97,40949.0
2021-11-24 14:40:00,33.97,33.98,33.96,33.97,32519.0,33.97,33.98,33.96,33.97,32519.0
2021-11-24 14:45:00,33.97,33.98,33.96,33.97,132795.0,33.97,33.98,33.96,33.97,132795.0
2021-11-24 14:50:00,33.97,33.98,33.96,33.98,93835.0,33.97,33.98,33.96,33.98,93835.0
2021-11-24 14:55:00,33.97,33.98,33.95,33.96,68032.0,33.97,33.98,33.95,33.96,68032.0
2021-11-24 15:00:00,33.95,33.96,33.95,33.95,24718.0,33.95,33.96,33.95,33.95,24718.0
2021-11-24 15:05:00,33.96,33.97,33.95,33.97,24136.0,33.96,33.97,33.95,33.97,24136.0
2021-11-24 15:10:00,33.96,33.98,33.96,33.97,48152.0,33.96,33.98,33.96,33.97,48152.0
2021-11-24 15:15:00,33.97,34.0,33.97,34.0,36302.0,33.97,34.0,33.97,34.0,36302.0
2021-11-24 15:20:00,34.0,34.02,33.99,34.01,64832.0,34.0,34.02,33.99,34.01,64832.0
2021-11-24 15:25:00,34.02,34.02,34.0,34.0,55127.0,34.02,34.02,34.0,34.0,55127.0
2021-11-24 15:30:00,34.0,34.02,34.0,34.01,40840.0,34.0,34.02,34.0,34.01,40840.0
2021-11-24 15:35:00,34.01,34.02,34.0,34.02,67953.0,34.01,34.02,34.0,34.02,67953.0
2021-11-24 15:40:00,34.02,34.03,34.01,34.02,58932.0,34.02,34.03,34.01,34.02,58932.0
2021-11-24 15:45:00,34.02,34.03,34.0,34.01,33933.0,34.02,34.03,34.0,34.01,33933.0
2021-11-24 15:50:00,34.01,34.02,34.0,34.02,51357.0,34.01,34.02,34.0,34.02,51357.0
2021-11-24 15:55:00,34.01,34.03,34.01,34.01,82261.0,34.01,34.03,34.01,34.01,82261.0
2021-11-26 09:30:00,34.33,34.33,34.27,34.28,205382.0,34.33,34.33,34.27,34.28,205382.0
2021-11-26 09:35:00,34.27,34.31,34.23,34.31,422519.0,34.27,34.31,34.23,34.31,422519.0
2021-11-26 09:40:00,34.32,34.32,34.21,34.28,379682.0,34.32,34.32,34.21,34.28,379682.0
2021-11-26 09:45:00,34.28,34.3,34.21,34.24,246869.0,34.28,34.3,34.21,34.24,246869.0
2021-11-26 09:50:00,34.23,34.24,34.18,34.18,148059.0,34.23,34.24,34.18,34.18,148059.0
2021-11-26 09:55:00,34.18,34.23,34.16,34.22,178214.0,34.18,34.23,34.16,34.22,178214.0
2021-11-26 10:00:00,34.22,34.26,34.22,34.25,87327.0,34.22,34.26,34.22,34.25,87327.0
2021-11-26 10:05:00,34.25,34.27,34.22,34.23,137415.0,34.25,34.27,34.22,34.23,137415.0
2021-11-26 10:10:00,34.23,34.27,34.21,34.26,317737.0,34.23,34.27,34.21,34.26,317737.0
2021-11-26 10:15:00,34.25,34.29,34.22,34.22,107788.0,34.25,34.29,34.22,34.22,107788.0
2021-11-26 10:20:00,34.22,34.24,34.2,34.21,120327.0,34.22,34.24,34.2,34.21,120327.0
2021-11-26 10:25:00,34.21,34.23,34.21,34.22,57572.0,34.21,34.23,34.21,34.22,57572.0
2021-11-26 10:30:00,34.21,34.24,34.21,34.22,133194.0,34.21,34.24,34.21,34.22,133194.0
2021-11-26 10:35:00,34.23,34.25,34.2,34.23,58026.0,34.23,34.25,34.2,34.23,58026.0
2021-11-26 10:40:00,34.23,34.24,34.21,34.22,99613.0,34.23,34.24,34.21,34.22,99613.0
2021-11-26 10:45:00,34.22,34.24,34.21,34.22,56565.0,34.22,34.24,34.21,34.22,56565.0
2021-11-26 10:50:00,34.22,34.22,34.2,34.22,30749.0,34.22,34.22,34.2,34.22,30749.0
2021-11-26 10:55:00,34.22,34.22,34.2,34.2,71112.0,34.22,34.22,34.2,34.2,71112.0
2021-11-26 11:00:00,34.2,34.21,34.19,34.2,53606.0,34.2,34.21,34.19,34.2,53606.0
2021-11-26 11:05:00,34.2,34.21,34.17,34.17,132365.0,34.2,34.21,34.17,34.17,132365.0
2021-11-26 11:10:00,34.18,34.23,34.17,34.23,131812.0,34.18,34.23,34.17,34.23,131812.0
2021-11-26 11:15:00,34.22,34.24,34.21,34.21,135915.0,34.22,34.24,34.21,34.21,135915.0
2021-11-26 11:20:00,34.21,34.22,34.19,34.2,180999.0,34.21,34.22,34.19,34.2,180999.0
2021-11-26 11:25:00,34.2,34.21,34.17,34.18,130212.0,34.2,34.21,34.17,34.18,130212.0
2021-11-26 11:30:00,34.17,34.18,34.13,34.14,453742.0,34.17,34.18,34.13,34.14,453742.0
2021-11-26 11:35:00,34.14,34.16,34.05,34.07,807161.0,34.14,34.16,34.05,34.07,807161.0
2021-11-26 11:40:00,34.08,34.1,33.87,33.96,2293530.0,34.08,34.1,33.87,33.96,2293530.0
2021-11-26 11:45:00,33.96,33.97,33.93,33.96,547608.0,33.96,33.97,33.93,33.96,547608.0
2021-11-26 11:50:00,33.96,33.97,33.94,33.95,365697.0,33.96,33.97,33.94,33.95,365697.0
2021-11-26 11:55:00,33.95,33.97,33.91,33.96,183248.0,33.95,33.97,33.91,33.96,183248.0
2021-11-26 12:00:00,33.96,33.97,33.93,33.97,176547.0,33.96,33.97,33.93,33.97,176547.0
2021-11-26 12:05:00,33.97,34.0,33.96,34.0,126892.0,33.97,34.0,33.96,34.0,126892.0
2021-11-26 12:10:00,33.99,34.01,33.98,34.0,94974.0,33.99,34.01,33.98,34.0,94974.0
2021-11-26 12:15:00,34.0,34.01,33.98,34.0,70940.0,34.0,34.01,33.98,34.0,70940.0
2021-11-26 12:20:00,34.01,34.04,34.0,34.03,272411.0,34.01,34.04,34.0,34.03,272411.0
2021-11-26 12:25:00,34.04,34.04,33.97,33.97,161217.0,34.04,34.04,33.97,33.97,161217.0
2021-11-26 12:30:00,33.98,34.0,33.96,33.97,661014.0,33.98,34.0,33.96,33.97,661014.0
2021-11-26 12:35:00,33.97,33.99,33.97,33.98,125126.0,33.97,33.99,33.97,33.98,125126.0
2021-11-26 12:40:00,33.98,33.99,33.97,33.98,157886.0,33.98,33.99,33.97,33.98,157886.0
2021-11-26 12:45:00,33.98,34.0,33.98,33.98,37345.0,33.98,34.0,33.98,33.98,37345.0
2021-11-26 12:50:00,33.98,33.99,33.97,33.97,27065.0,33.98,33.99,33.97,33.97,27065.0
2021-11-26 12:55:00,33.98,33.98,33.95,33.98,181278.0,33.98,33.98,33.95,33.98,181278.0
2021-11-29 09:30:00,33.97,34.01,33.96,34.0,102698.0,33.97,34.01,33.96,34.0,102698.0
2021-11-29 09:35:00,33.99,34.04,33.99,34.01,205467.0,33.99,34.04,33.99,34.01,205467.0
2021-11-29 09:40:00,34.01,34.02,33.98,34.0,69096.0,34.01,34.02,33.98,34.0,69096.0
2021-11-29 09:45:00,33.99,34.03,33.98,34.02,74618.0,33.99,34.03,33.98,34.02,74618.0
2021-11-29 09:50:00,34.03,34.05,34.0,34.0,131467.0,34.03,34.05,34.0,34.0,131467.0
2021-11-29 09:55:00,34.0,34.03,34.0,34.02,27746.0,34.0,34.03,34.0,34.02,27746.0
2021-11-29 10:00:00,34.02,34.03,33.98,34.02,344376.0,34.02,34.03,33.98,34.02,344376.0
2021-11-29 10:05:00,34.01,34.03,33.99,34.01,60911.0,34.01,34.03,33.99,34.01,60911.0
2021-11-29 10:10:00,34.02,34.03,34.0,34.03,57169.0,34.02,34.03,34.0,34.03,57169.0
2021-11-29 10:15:00,34.02,34.05,33.99,33.99,247327.0,34.02,34.05,33.99,33.99,247327.0
2021-11-29 10:20:00,33.99,34.01,33.98,34.0,36929.0,33.99,34.01,33.98,34.0,36929.0
2021-11-29 10:25:00,34.0,34.01,33.98,33.98,17224.0,34.0,34.01,33.98,33.98,17224.0
2021-11-29 10:30:00,33.98,33.99,33.96,33.98,66737.0,33.98,33.99,33.96,33.98,66737.0
2021-11-29 10:35:00,33.98,34.01,33.96,34.0,62486.0,33.98,34.01,33.96,34.0,62486.0
2021-11-29 10:40:00,34.0,34.01,33.99,33.99,63278.0,34.0,34.01,33.99,33.99,63278.0
2021-11-29 10:45:00,33.99,34.0,33.98,33.99,73447.0,33.99,34.0,33.98,33.99,73447.0
2021-11-29 10:50:00,33.98,34.01,33.98,33.99,102203.0,33.98,34.01,33.98,33.99,102203.0
2021-11-29 10:55:00,34.0,34.02,33.99,34.0,139634.0,34.0,34.02,33.99,34.0,139634.0
2021-11-29 11:00:00,33.99,34.01,33.98,34.0,72542.0,33.99,34.01,33.98,34.0,72542.0
2021-11-29 11:05:00,34.01,34.01,33.98,33.98,79342.0,34.01,34.01,33.98,33.98,79342.0
2021-11-29 11:10:00,33.98,33.99,33.97,33.98,96226.0,33.98,33.99,33.97,33.98,96226.0
2021-11-29 11:15:00,33.98,33.99,33.95,33.98,146280.0,33.98,33.99,33.95,33.98,146280.0
2021-11-29 11:20:00,33.99,34.0,33.94,33.94,85941.0,33.99,34.0,33.94,33.94,85941.0
2021-11-29 11:25:00,33.95,33.96,33.93,33.95,174967.0,33.95,33.96,33.93,33.95,174967.0
2021-11-29 11:30:00,33.96,33.97,33.95,33.96,19590.0,33.96,33.97,33.95,33.96,19590.0
2021-11-29 11:35:00,33.95,33.96,33.94,33.95,14454.0,33.95,33.96,33.94,33.95,14454.0
2021-11-29 11:40:00,33.95,33.95,33.94,33.94,14539.0,33.95,33.95,33.94,33.94,14539.0
2021-11-29 11:45:00,33.94,33.95,33.93,33.93,6038.0,33.94,33.95,33.93,33.93,6038.0
2021-11-29 11:50:00,33.94,33.95,33.93,33.94,65229.0,33.94,33.95,33.93,33.94,65229.0
2021-11-29 11:55:00,33.95,33.95,33.91,33.93,363877.0,33.95,33.95,33.91,33.93,363877.0
2021-11-29 12:00:00,33.93,33.97,33.93,33.96,566275.0,33.93,33.97,33.93,33.96,566275.0
2021-11-29 12:05:00,33.95,33.98,33.95,33.95,96182.0,33.95,33.98,33.95,33.95,96182.0
2021-11-29 12:10:00,33.95,33.96,33.94,33.95,56407.0,33.95,33.96,33.94,33.95,56407.0
2021-11-29 12:15:00,33.94,33.95,33.93,33.94,20112.0,33.94,33.95,33.93,33.94,20112.0
2021-11-29 12:20:00,33.94,33.95,33.92,33.92,262312.0,33.94,33.95,33.92,33.92,262312.0
2021-11-29 12:25:00,33.92,33.93,33.92,33.93,17673.0,33.92,33.93,33.92,33.93,17673.0
2021-11-29 12:30:00,33.92,33.93,33.91,33.93,96243.0,33.92,33.93,33.91,33.93,96243.0
2021-11-29 12:35:00,33.93,33.93,33.91,33.92,7769.0,33.93,33.93,33.91,33.92,7769.0
2021-11-29 12:40:00,33.92,33.93,33.91,33.93,28487.0,33.92,33.93,33.91,33.93,28487.0
2021-11-29 12:45:00,33.93,33.94,33.92,33.93,26108.0,33.93,33.94,33.92,33.93,26108.0
2021-11-29 12:50:00,33.92,33.95,33.92,33.95,56294.0,33.92,33.95,33.92,33.95,56294.0
2021-11-29 12:55:00,33.94,33.95,33.94,33.95,24139.0,33.94,33.95,33.94,33.95,24139.0
2021-11-29 13:00:00,33.94,33.95,33.92,33.93,137053.0,33.94,33.95,33.92,33.93,137053.0
2021-11-29 13:05:00,33.92,33.94,33.92,33.93,11799.0,33.92,33.94,33.92,33.93,11799.0
2021-11-29 13:10:00,33.93,33.95,33.93,33.95,5801.0,33.93,33.95,33.93,33.95,5801.0
2021-11-29 13:15:00,33.95,33.95,33.91,33.91,124737.0,33.95,33.95,33.91,33.91,124737.0
2021-11-29 13:20:00,33.91,33.93,33.91,33.93,44227.0,33.91,33.93,33.91,33.93,44227.0
2021-11-29 13:25:00,33.94,33.94,33.91,33.93,95357.0,33.94,33.94,33.91,33.93,95357.0
2021-11-29 13:30:00,33.93,33.95,33.93,33.94,138164.0,33.93,33.95,33.93,33.94,138164.0
2021-11-29 13:35:00,33.94,33.96,33.93,33.95,163230.0,33.94,33.96,33.93,33.95,163230.0
2021-11-29 13:40:00,33.95,33.96,33.94,33.96,36538.0,33.95,33.96,33.94,33.96,36538.0
2021-11-29 13:45:00,33.95,33.95,33.94,33.95,123308.0,33.95,33.95,33.94,33.95,123308.0
2021-11-29 13:50:00,33.95,33.95,33.94,33.95,6947.0,33.95,33.95,33.94,33.95,6947.0
2021-11-29 13:55:00,33.95,33.95,33.93,33.94,11968.0,33.95,33.95,33.93,33.94,11968.0
2021-11-29 14:00:00,33.94,33.94,33.92,33.93,95698.0,33.94,33.94,33.92,33.93,95698.0
2021-11-29 14:05:00,33.93,33.94,33.92,33.92,171763.0,33.93,33.94,33.92,33.92,171763.0
2021-11-29 14:10:00,33.92,33.93,33.91,33.92,43479.0,33.92,33.93,33.91,33.92,43479.0
2021-11-29 14:15:00,33.92,33.93,33.9,33.91,67625.0,33.92,33.93,33.9,33.91,67625.0
2021-11-29 14:20:00,33.91,33.92,33.91,33.92,30878.0,33.91,33.92,33.91,33.92,30878.0
2021-11-29 14:25:00,33.91,33.92,33.9,33.92,51321.0,33.91,33.92,33.9,33.92,51321.0
2021-11-29 14:30:00,33.92,33.93,33.91,33.92,23642.0,33.92,33.93,33.91,33.92,23642.0
2021-11-29 14:35:00,33.91,33.93,33.9,33.91,47333.0,33.91,33.93,33.9,33.91,47333.0
2021-11-29 14:40:00,33.91,33.91,33.9,33.9,146912.0,33.91,33.91,33.9,33.9,146912.0
2021-11-29 14:45:00,33.91,33.92,33.9,33.92,124490.0,33.91,33.92,33.9,33.92,124490.0
2021-11-29 14:50:00,33.92,33.93,33.91,33.93,16211.0,33.92,33.93,33.91,33.93,16211.0
2021-11-29 14:55:00,33.93,33.93,33.88,33.91,605390.0,33.93,33.93,33.88,33.91,605390.0
2021-11-29 15:00:00,33.91,33.96,33.9,33.95,210459.0,33.91,33.96,33.9,33.95,210459.0
2021-11-29 15:05:00,33.94,33.96,33.94,33.96,8400.0,33.94,33.96,33.94,33.96,8400.0
2021-11-29 15:10:00,33.96,33.96,33.94,33.95,241306.0,33.96,33.96,33.94,33.95,241306.0
2021-11-29 15:15:00,33.96,33.96,33.94,33.95,84770.0,33.96,33.96,33.94,33.95,84770.0
2021-11-29 15:20:00,33.95,33.96,33.94,33.95,122513.0,33.95,33.96,33.94,33.95,122513.0
2021-11-29 15:25:00,33.95,33.96,33.94,33.95,22886.0,33.95,33.96,33.94,33.95,22886.0
2021-11-29 15:30:00,33.94,33.95,33.93,33.95,41015.0,33.94,33.95,33.93,33.95,41015.0
2021-11-29 15:35:00,33.94,33.94,33.93,33.94,26595.0,33.94,33.94,33.93,33.94,26595.0
2021-11-29 15:40:00,33.94,33.94,33.92,33.93,175174.0,33.94,33.94,33.92,33.93,175174.0
2021-11-29 15:45:00,33.93,33.94,33.92,33.92,151259.0,33.93,33.94,33.92,33.92,151259.0
2021-11-29 15:50:00,33.93,33.93,33.91,33.93,114685.0,33.93,33.93,33.91,33.93,114685.0
2021-11-29 15:55:00,33.93,33.94,33.91,33.94,143416.0,33.93,33.94,33.91,33.94,143416.0
2021-11-30 09:30:00,34.16,34.17,34.12,34.14,278332.0,34.16,34.17,34.12,34.14,278332.0
2021-11-30 09:35:00,34.14,34.18,34.14,34.17,54852.0,34.14,34.18,34.14,34.17,54852.0
2021-11-30 09:40:00,34.17,34.18,34.16,34.18,87699.0,34.17,34.18,34.16,34.18,87699.0
2021-11-30 09:45:00,34.18,34.31,34.18,34.27,1249581.0,34.18,34.31,34.18,34.27,1249581.0
2021-11-30 09:50:00,34.28,34.33,34.28,34.31,59607.0,34.28,34.33,34.28,34.31,59607.0
2021-11-30 09:55:00,34.31,34.32,34.28,34.29,58549.0,34.31,34.32,34.28,34.29,58549.0
2021-11-30 10:00:00,34.29,34.35,34.29,34.33,75141.0,34.29,34.35,34.29,34.33,75141.0
2021-11-30 10:05:00,34.33,34.36,34.31,34.36,199284.0,34.33,34.36,34.31,34.36,199284.0
2021-11-30 10:10:00,34.36,34.41,34.36,34.4,198279.0,34.36,34.41,34.36,34.4,198279.0
2021-11-30 10:15:00,34.4,34.41,34.37,34.37,131028.0,34.4,34.41,34.37,34.37,131028.0
2021-11-30 10:20:00,34.36,34.37,34.34,34.35,26228.0,34.36,34.37,34.34,34.35,26228.0
2021-11-30 10:25:00,34.35,34.39,34.28,34.28,112865.0,34.35,34.39,34.28,34.28,112865.0
2021-11-30 10:30:00,34.29,34.31,34.26,34.28,249346.0,34.29,34.31,34.26,34.28,249346.0
2021-11-30 10:35:00,34.27,34.27,34.07,34.11,1650199.0,34.27,34.27,34.07,34.11,1650199.0
2021-11-30 10:40:00,34.11,34.15,34.08,34.1,141780.0,34.11,34.15,34.08,34.1,141780.0
2021-11-30 10:45:00,34.09,34.15,34.07,34.1,824018.0,34.09,34.15,34.07,34.1,824018.0
2021-11-30 10:50:00,34.1,34.12,33.95,34.02,1220912.0,34.1,34.12,33.95,34.02,1220912.0
2021-11-30 10:55:00,34.01,34.04,33.92,33.94,2213588.0,34.01,34.04,33.92,33.94,2213588.0
2021-11-30 11:00:00,33.94,33.95,33.7,33.81,2005013.0,33.94,33.95,33.7,33.81,2005013.0
2021-11-30 11:05:00,33.81,33.89,33.8,33.88,613005.0,33.81,33.89,33.8,33.88,613005.0
2021-11-30 11:10:00,33.88,33.89,33.85,33.87,131361.0,33.88,33.89,33.85,33.87,131361.0
2021-11-30 11:15:00,33.86,33.89,33.81,33.83,254996.0,33.86,33.89,33.81,33.83,254996.0
2021-11-30 11:20:00,33.83,33.86,33.82,33.83,180131.0,33.83,33.86,33.82,33.83,180131.0
2021-11-30 11:25:00,33.83,33.84,33.79,33.8,102969.0,33.83,33.84,33.79,33.8,102969.0
2021-11-30 11:30:00,33.8,33.81,33.73,33.77,85362.0,33.8,33.81,33.73,33.77,85362.0
2021-11-30 11:35:00,33.76,33.76,33.73,33.74,33738.0,33.76,33.76,33.73,33.74,33738.0
2021-11-30 11:40:00,33.73,33.74,33.68,33.72,148553.0,33.73,33.74,33.68,33.72,148553.0
2021-11-30 11:45:00,33.72,33.8,33.72,33.79,214454.0,33.72,33.8,33.72,33.79,214454.0
2021-11-30 11:50:00,33.8,33.8,33.75,33.76,85519.0,33.8,33.8,33.75,33.76,85519.0
2021-11-30 11:55:00,33.76,33.79,33.75,33.75,386932.0,33.76,33.79,33.75,33.75,386932.0
2021-11-30 12:00:00,33.76,33.76,33.72,33.72,132461.0,33.76,33.76,33.72,33.72,132461.0
2021-11-30 12:05:00,33.72,33.75,33.68,33.73,355442.0,33.72,33.75,33.68,33.73,355442.0
2021-11-30 12:10:00,33.73,33.76,33.71,33.71,57535.0,33.73,33.76,33.71,33.71,57535.0
2021-11-30 12:15:00,33.71,33.72,33.68,33.69,84966.0,33.71,33.72,33.68,33.69,84966.0
2021-11-30 12:20:00,33.7,33.72,33.67,33.7,339858.0,33.7,33.72,33.67,33.7,339858.0
2021-11-30 12:25:00,33.7,33.71,33.68,33.7,25137.0,33.7,33.71,33.68,33.7,25137.0
2021-11-30 12:30:00,33.71,33.74,33.7,33.73,75513.0,33.71,33.74,33.7,33.73,75513.0
2021-11-30 12:35:00,33.74,33.75,33.72,33.74,69666.0,33.74,33.75,33.72,33.74,69666.0
2021-11-30 12:40:00,33.73,33.75,33.72,33.74,12541.0,33.73,33.75,33.72,33.74,12541.0
2021-11-30 12:45:00,33.74,33.77,33.74,33.76,79998.0,33.74,33.77,33.74,33.76,79998.0
2021-11-30 12:50:00,33.76,33.77,33.74,33.77,55191.0,33.76,33.77,33.74,33.77,55191.0
2021-11-30 12:55:00,33.76,33.77,33.75,33.76,213840.0,33.76,33.77,33.75,33.76,213840.0
2021-11-30 13:00:00,33.76,33.78,33.75,33.77,80174.0,33.76,33.78,33.75,33.77,80174.0
2021-11-30 13:05:00,33.76,33.77,33.75,33.77,62700.0,33.76,33.77,33.75,33.77,62700.0
2021-11-30 13:10:00,33.76,33.77,33.75,33.75,83482.0,33.76,33.77,33.75,33.75,83482.0
2021-11-30 13:15:00,33.75,33.78,33.74,33.77,124604.0,33.75,33.78,33.74,33.77,124604.0
2021-11-30 13:20:00,33.77,33.78,33.76,33.78,90858.0,33.77,33.78,33.76,33.78,90858.0
2021-11-30 13:25:00,33.78,33.79,33.75,33.77,731520.0,33.78,33.79,33.75,33.77,731520.0
2021-11-30 13:30:00,33.77,33.8,33.77,33.79,64456.0,33.77,33.8,33.77,33.79,64456.0
2021-11-30 13:35:00,33.79,33.8,33.75,33.76,100341.0,33.79,33.8,33.75,33.76,100341.0
2021-11-30 13:40:00,33.76,33.77,33.74,33.75,36863.0,33.76,33.77,33.74,33.75,36863.0
2021-11-30 13:45:00,33.75,33.77,33.74,33.76,60870.0,33.75,33.77,33.74,33.76,60870.0
2021-11-30 13:50:00,33.77,33.81,33.76,33.8,86772.0,33.77,33.81,33.76,33.8,86772.0
2021-11-30 13:55:00,33.8,33.81,33.79,33.8,47647.0,33.8,33.81,33.79,33.8,47647.0
2021-11-30 14:00:00,33.79,33.82,33.79,33.81,173103.0,33.79,33.82,33.79,33.81,173103.0
2021-11-30 14:05:00,33.81,33.81,33.78,33.8,69461.0,33.81,33.81,33.78,33.8,69461.0
2021-11-30 14:10:00,33.79,33.79,33.77,33.78,52022.0,33.79,33.79,33.77,33.78,52022.0
2021-11-30 14:15:00,33.78,33.79,33.76,33.77,97613.0,33.78,33.79,33.76,33.77,97613.0
2021-11-30 14:20:00,33.77,33.78,33.76,33.76,45283.0,33.77,33.78,33.76,33.76,45283.0
2021-11-30 14:25:00,33.77,33.77,33.75,33.76,21537.0,33.77,33.77,33.75,33.76,21537.0
2021-11-30 14:30:00,33.76,33.77,33.75,33.77,65195.0,33.76,33.77,33.75,33.77,65195.0
2021-11-30 14:35:00,33.77,33.77,33.76,33.77,42844.0,33.77,33.77,33.76,33.77,42844.0
2021-11-30 14:40:00,33.77,33.79,33.76,33.77,49839.0,33.77,33.79,33.76,33.77,49839.0
2021-11-30 14:45:00,33.77,33.79,33.77,33.77,1443426.0,33.77,33.79,33.77,33.77,1443426.0
2021-11-30 14:50:00,33.77,33.78,33.75,33.76,90677.0,33.77,33.78,33.75,33.76,90677.0
2021-11-30 14:55:00,33.75,33.79,33.75,33.79,116549.0,33.75,33.79,33.75,33.79,116549.0
2021-11-30 15:00:00,33.79,33.79,33.74,33.76,142818.0,33.79,33.79,33.74,33.76,142818.0
2021-11-30 15:05:00,33.76,33.77,33.72,33.73,321877.0,33.76,33.77,33.72,33.73,321877.0
2021-11-30 15:10:00,33.73,33.75,33.71,33.72,323069.0,33.73,33.75,33.71,33.72,323069.0
2021-11-30 15:15:00,33.72,33.75,33.71,33.75,116043.0,33.72,33.75,33.71,33.75,116043.0
2021-11-30 15:20:00,33.75,33.75,33.72,33.73,104291.0,33.75,33.75,33.72,33.73,104291.0
2021-11-30 15:25:00,33.73,33.74,33.72,33.74,44013.0,33.73,33.74,33.72,33.74,44013.0
2021-11-30 15:30:00,33.74,33.75,33.71,33.72,119448.0,33.74,33.75,33.71,33.72,119448.0
2021-11-30 15:35:00,33.72,33.73,33.71,33.72,114735.0,33.72,33.73,33.71,33.72,114735.0
2021-11-30 15:40:00,33.72,33.73,33.7,33.71,159236.0,33.72,33.73,33.7,33.71,159236.0
2021-11-30 15:45:00,33.71,33.72,33.7,33.72,140276.0,33.71,33.72,33.7,33.72,140276.0
2021-11-30 15:50:00,33.71,33.72,33.7,33.72,194344.0,33.71,33.72,33.7,33.72,194344.0
2021-11-30 15:55:00,33.72,33.72,33.68,33.69,276065.0,33.72,33.72,33.68,33.69,276065.0
2021-12-01 09:30:00,33.95,33.98,33.93,33.94,319826.0,33.95,33.98,33.93,33.94,319826.0
2021-12-01 09:35:00,33.93,34.0,33.92,34.0,673182.0,33.93,34.0,33.92,34.0,673182.0
2021-12-01 09:40:00,34.0,34.01,33.97,33.98,49971.0,34.0,34.01,33.97,33.98,49971.0
2021-12-01 09:45:00,33.99,34.03,33.95,33.98,131458.0,33.99,34.03,33.95,33.98,131458.0
2021-12-01 09:50:00,33.98,34.03,33.97,34.02,429963.0,33.98,34.03,33.97,34.02,429963.0
2021-12-01 09:55:00,34.02,34.05,34.01,34.02,403676.0,34.02,34.05,34.01,34.02,403676.0
2021-12-01 10:00:00,34.02,34.05,34.0,34.05,376575.0,34.02,34.05,34.0,34.05,376575.0
2021-12-01 10:05:00,34.05,34.1,34.04,34.06,1054601.0,34.05,34.1,34.04,34.06,1054601.0
2021-12-01 10:10:00,34.06,34.07,33.99,33.99,100087.0,34.06,34.07,33.99,33.99,100087.0
2021-12-01 10:15:00,34.0,34.0,33.94,33.95,97333.0,34.0,34.0,33.94,33.95,97333.0
2021-12-01 10:20:00,33.95,33.99,33.94,33.98,61500.0,33.95,33.99,33.94,33.98,61500.0
2021-12-01 10:25:00,33.98,34.02,33.98,34.02,58494.0,33.98,34.02,33.98,34.02,58494.0
2021-12-01 10:30:00,34.02,34.04,34.01,34.01,29053.0,34.02,34.04,34.01,34.01,29053.0
2021-12-01 10:35:00,34.02,34.06,34.02,34.04,79535.0,34.02,34.06,34.02,34.04,79535.0
2021-12-01 10:40:00,34.04,34.05,33.99,33.99,61745.0,34.04,34.05,33.99,33.99,61745.0
2021-12-01 10:45:00,34.0,34.01,33.98,33.99,112972.0,34.0,34.01,33.98,33.99,112972.0
2021-12-01 10:50:00,33.99,34.01,33.98,34.01,228713.0,33.99,34.01,33.98,34.01,228713.0
2021-12-01 10:55:00,34.01,34.02,33.98,33.98,51366.0,34.01,34.02,33.98,33.98,51366.0
2021-12-01 11:00:00,33.98,34.01,33.97,34.0,158072.0,33.98,34.01,33.97,34.0,158072.0
2021-12-01 11:05:00,34.0,34.0,33.97,33.98,90862.0,34.0,34.0,33.97,33.98,90862.0
2021-12-01 11:10:00,33.98,34.01,33.98,33.98,67846.0,33.98,34.01,33.98,33.98,67846.0
2021-12-01 11:15:00,33.99,33.99,33.96,33.98,60521.0,33.99,33.99,33.96,33.98,60521.0
2021-12-01 11:20:00,33.98,33.98,33.93,33.94,138254.0,33.98,33.98,33.93,33.94,138254.0
2021-12-01 11:25:00,33.94,33.97,33.93,33.97,70278.0,33.94,33.97,33.93,33.97,70278.0
2021-12-01 11:30:00,33.97,33.98,33.94,33.96,112591.0,33.97,33.98,33.94,33.96,112591.0
2021-12-01 11:35:00,33.95,33.98,33.95,33.98,127829.0,33.95,33.98,33.95,33.98,127829.0
2021-12-01 11:40:00,33.97,33.98,33.93,33.94,49747.0,33.97,33.98,33.93,33.94,49747.0
2021-12-01 11:45:00,33.94,33.95,33.89,33.89,159622.0,33.94,33.95,33.89,33.89,159622.0
2021-12-01 11:50:00,33.89,33.98,33.89,33.97,161987.0,33.89,33.98,33.89,33.97,161987.0
2021-12-01 11:55:00,33.97,33.99,33.95,33.97,326904.0,33.97,33.99,33.95,33.97,326904.0
2021-12-01 12:00:00,33.98,33.98,33.95,33.95,272779.0,33.98,33.98,33.95,33.95,272779.0
2021-12-01 12:05:00,33.95,33.96,33.94,33.95,19617.0,33.95,33.96,33.94,33.95,19617.0
2021-12-01 12:10:00,33.96,33.97,33.95,33.97,108121.0,33.96,33.97,33.95,33.97,108121.0
2021-12-01 12:15:00,33.97,33.97,33.94,33.95,76358.0,33.97,33.97,33.94,33.95,76358.0
2021-12-01 12:20:00,33.94,33.95,33.93,33.95,54545.0,33.94,33.95,33.93,33.95,54545.0
2021-12-01 12:25:00,33.94,33.96,33.94,33.94,28352.0,33.94,33.96,33.94,33.94,28352.0
2021-12-01 12:30:00,33.94,33.95,33.91,33.92,34954.0,33.94,33.95,33.91,33.92,34954.0
2021-12-01 12:35:00,33.91,33.92,33.9,33.91,56173.0,33.91,33.92,33.9,33.91,56173.0
2021-12-01 12:40:00,33.92,33.94,33.91,33.92,111089.0,33.92,33.94,33.91,33.92,111089.0
2021-12-01 12:45:00,33.93,33.93,33.92,33.93,3708.0,33.93,33.93,33.92,33.93,3708.0
2021-12-01 12:50:00,33.93,33.96,33.92,33.95,89536.0,33.93,33.96,33.92,33.95,89536.0
2021-12-01 12:55:00,33.96,33.97,33.94,33.94,17133.0,33.96,33.97,33.94,33.94,17133.0
2021-12-01 13:00:00,33.94,33.94,33.91,33.93,257587.0,33.94,33.94,33.91,33.93,257587.0
2021-12-01 13:05:00,33.92,33.92,33.9,33.91,131219.0,33.92,33.92,33.9,33.91,131219.0
2021-12-01 13:10:00,33.92,33.93,33.89,33.9,531364.0,33.92,33.93,33.89,33.9,531364.0
2021-12-01 13:15:00,33.89,33.92,33.88,33.91,251081.0,33.89,33.92,33.88,33.91,251081.0
2021-12-01 13:20:00,33.91,33.92,33.9,33.91,223131.0,33.91,33.92,33.9,33.91,223131.0
2021-12-01 13:25:00,33.91,33.94,33.9,33.9,679352.0,33.91,33.94,33.9,33.9,679352.0
2021-12-01 13:30:00,33.91,33.91,33.88,33.89,82716.0,33.91,33.91,33.88,33.89,82716.0
2021-12-01 13:35:00,33.89,33.89,33.88,33.88,55069.0,33.89,33.89,33.88,33.88,55069.0
2021-12-01 13:40:00,33.89,33.9,33.87,33.89,76645.0,33.89,33.9,33.87,33.89,76645.0
2021-12-01 13:45:00,33.9,33.92,33.89,33.91,225007.0,33.9,33.92,33.89,33.91,225007.0
2021-12-01 13:50:00,33.9,33.91,33.88,33.88,99800.0,33.9,33.91,33.88,33.88,99800.0
2021-12-01 13:55:00,33.88,33.93,33.88,33.92,137295.0,33.88,33.93,33.88,33.92,137295.0
2021-12-01 14:00:00,33.91,33.92,33.89,33.89,236169.0,33.91,33.92,33.89,33.89,236169.0
2021-12-01 14:05:00,33.89,33.9,33.88,33.89,29871.0,33.89,33.9,33.88,33.89,29871.0
2021-12-01 14:10:00,33.89,33.9,33.86,33.86,92299.0,33.89,33.9,33.86,33.86,92299.0
2021-12-01 14:15:00,33.86,33.88,33.85,33.88,113969.0,33.86,33.88,33.85,33.88,113969.0
2021-12-01 14:20:00,33.88,33.88,33.85,33.88,84552.0,33.88,33.88,33.85,33.88,84552.0
2021-12-01 14:25:00,33.88,33.89,33.87,33.88,320413.0,33.88,33.89,33.87,33.88,320413.0
2021-12-01 14:30:00,33.87,33.88,33.86,33.87,75481.0,33.87,33.88,33.86,33.87,75481.0
2021-12-01 14:35:00,33.87,33.87,33.86,33.86,26387.0,33.87,33.87,33.86,33.86,26387.0
2021-12-01 14:40:00,33.87,33.88,33.86,33.87,65224.0,33.87,33.88,33.86,33.87,65224.0
2021-12-01 14:45:00,33.88,33.88,33.86,33.88,38688.0,33.88,33.88,33.86,33.88,38688.0
2021-12-01 14:50:00,33.87,33.91,33.87,33.9,280679.0,33.87,33.91,33.87,33.9,280679.0
2021-12-01 14:55:00,33.89,33.91,33.89,33.9,104013.0,33.89,33.91,33.89,33.9,104013.0
2021-12-01 15:00:00,33.9,33.91,33.88,33.88,61547.0,33.9,33.91,33.88,33.88,61547.0
2021-12-01 15:05:00,33.89,33.89,33.83,33.84,228069.0,33.89,33.89,33.83,33.84,228069.0
2021-12-01 15:10:00,33.84,33.85,33.83,33.84,39419.0,33.84,33.85,33.83,33.84,39419.0
2021-12-01 15:15:00,33.85,33.86,33.84,33.86,20064.0,33.85,33.86,33.84,33.86,20064.0
2021-12-01 15:20:00,33.86,33.86,33.85,33.86,21168.0,33.86,33.86,33.85,33.86,21168.0
2021-12-01 15:25:00,33.85,33.87,33.84,33.87,140372.0,33.85,33.87,33.84,33.87,140372.0
2021-12-01 15:30:00,33.87,33.88,33.86,33.87,78061.0,33.87,33.88,33.86,33.87,78061.0
2021-12-01 15:35:00,33.87,33.89,33.86,33.88,92291.0,33.87,33.89,33.86,33.88,92291.0
2021-12-01 15:40:00,33.88,33.88,33.84,33.84,241675.0,33.88,33.88,33.84,33.84,241675.0
2021-12-01 15:45:00,33.84,33.85,33.84,33.84,82759.0,33.84,33.85,33.84,33.84,82759.0
2021-12-01 15:50:00,33.84,33.85,33.82,33.83,103829.0,33.84,33.85,33.82,33.83,103829.0
2021-12-01 15:55:00,33.82,33.85,33.8,33.83,459577.0,33.82,33.85,33.8,33.83,459577.0
2021-12-02 09:30:00,33.77,33.79,33.69,33.69,321659.0,33.77,33.79,33.69,33.69,321659.0
2021-12-02 09:35:00,33.69,33.74,33.59,33.66,1598179.0,33.69,33.74,33.59,33.66,1598179.0
2021-12-02 09:40:00,33.65,33.72,33.64,33.67,280479.0,33.65,33.72,33.64,33.67,280479.0
2021-12-02 09:45:00,33.67,33.68,33.62,33.63,343729.0,33.67,33.68,33.62,33.63,343729.0
2021-12-02 09:50:00,33.62,33.62,33.58,33.59,595470.0,33.62,33.62,33.58,33.59,595470.0
2021-12-02 09:55:00,33.58,33.59,33.54,33.57,412260.0,33.58,33.59,33.54,33.57,412260.0
2021-12-02 10:00:00,33.56,33.68,33.56,33.62,438086.0,33.56,33.68,33.56,33.62,438086.0
2021-12-02 10:05:00,33.63,33.65,33.59,33.64,347636.0,33.63,33.65,33.59,33.64,347636.0
2021-12-02 10:10:00,33.64,33.64,33.62,33.64,104508.0,33.64,33.64,33.62,33.64,104508.0
2021-12-02 10:15:00,33.65,33.67,33.62,33.64,34376.0,33.65,33.67,33.62,33.64,34376.0
2021-12-02 10:20:00,33.65,33.67,33.64,33.66,67082.0,33.65,33.67,33.64,33.66,67082.0
2021-12-02 10:25:00,33.66,33.66,33.62,33.64,87949.0,33.66,33.66,33.62,33.64,87949.0
2021-12-02 10:30:00,33.64,33.68,33.63,33.67,97111.0,33.64,33.68,33.63,33.67,97111.0
2021-12-02 10:35:00,33.68,33.73,33.67,33.71,82454.0,33.68,33.73,33.67,33.71,82454.0
2021-12-02 10:40:00,33.7,33.7,33.64,33.65,86931.0,33.7,33.7,33.64,33.65,86931.0
2021-12-02 10:45:00,33.65,33.65,33.6,33.63,105241.0,33.65,33.65,33.6,33.63,105241.0
2021-12-02 10:50:00,33.62,33.62,33.58,33.6,126211.0,33.62,33.62,33.58,33.6,126211.0
2021-12-02 10:55:00,33.59,33.63,33.59,33.62,70309.0,33.59,33.63,33.59,33.62,70309.0
2021-12-02 11:00:00,33.62,33.63,33.58,33.59,42184.0,33.62,33.63,33.58,33.59,42184.0
2021-12-02 11:05:00,33.6,33.6,33.58,33.58,55286.0,33.6,33.6,33.58,33.58,55286.0
2021-12-02 11:10:00,33.58,33.61,33.58,33.59,34331.0,33.58,33.61,33.58,33.59,34331.0
2021-12-02 11:15:00,33.59,33.62,33.59,33.61,469196.0,33.59,33.62,33.59,33.61,469196.0
2021-12-02 11:20:00,33.61,33.62,33.59,33.61,28413.0,33.61,33.62,33.59,33.61,28413.0
2021-12-02 11:25:00,33.62,33.62,33.6,33.61,15536.0,33.62,33.62,33.6,33.61,15536.0
2021-12-02 11:30:00,33.61,33.66,33.6,33.62,594184.0,33.61,33.66,33.6,33.62,594184.0
2021-12-02 11:35:00,33.62,33.63,33.6,33.62,167027.0,33.62,33.63,33.6,33.62,167027.0
2021-12-02 11:40:00,33.62,33.62,33.57,33.59,137276.0,33.62,33.62,33.57,33.59,137276.0
2021-12-02 11:45:00,33.59,33.6,33.57,33.59,99828.0,33.59,33.6,33.57,33.59,99828.0
2021-12-02 11:50:00,33.59,33.62,33.58,33.62,113903.0,33.59,33.62,33.58,33.62,113903.0
2021-12-02 11:55:00,33.62,33.63,33.6,33.6,34014.0,33.62,33.63,33.6,33.6,34014.0
2021-12-02 12:00:00,33.61,33.61,33.57,33.58,90123.0,33.61,33.61,33.57,33.58,90123.0
2021-12-02 12:05:00,33.58,33.6,33.57,33.58,91944.0,33.58,33.6,33.57,33.58,91944.0
2021-12-02 12:10:00,33.58,33.59,33.57,33.58,30205.0,33.58,33.59,33.57,33.58,30205.0
2021-12-02 12:15:00,33.57,33.58,33.56,33.57,13426.0,33.57,33.58,33.56,33.57,13426.0
2021-12-02 12:20:00,33.56,33.58,33.56,33.57,17088.0,33.56,33.58,33.56,33.57,17088.0
2021-12-02 12:25:00,33.57,33.58,33.55,33.55,68767.0,33.57,33.58,33.55,33.55,68767.0
2021-12-02 12:30:00,33.56,33.56,33.53,33.54,268295.0,33.56,33.56,33.53,33.54,268295.0
2021-12-02 12:35:00,33.54,33.57,33.54,33.55,75673.0,33.54,33.57,33.54,33.55,75673.0
2021-12-02 12:40:00,33.55,33.55,33.53,33.54,11650.0,33.55,33.55,33.53,33.54,11650.0
2021-12-02 12:45:00,33.54,33.57,33.53,33.56,169637.0,33.54,33.57,33.53,33.56,169637.0
2021-12-02 12:50:00,33.56,33.57,33.55,33.55,70088.0,33.56,33.57,33.55,33.55,70088.0
2021-12-02 12:55:00,33.56,33.56,33.54,33.54,155863.0,33.56,33.56,33.54,33.54,155863.0
2021-12-02 13:00:00,33.55,33.55,33.53,33.55,58682.0,33.55,33.55,33.53,33.55,58682.0
2021-12-02 13:05:00,33.55,33.55,33.52,33.53,12990.0,33.55,33.55,33.52,33.53,12990.0
2021-12-02 13:10:00,33.53,33.55,33.53,33.54,34338.0,33.53,33.55,33.53,33.54,34338.0
2021-12-02 13:15:00,33.55,33.55,33.53,33.54,54073.0,33.55,33.55,33.53,33.54,54073.0
2021-12-02 13:20:00,33.53,33.55,33.52,33.52,115905.0,33.53,33.55,33.52,33.52,115905.0
2021-12-02 13:25:00,33.52,33.55,33.51,33.52,169267.0,33.52,33.55,33.51,33.52,169267.0
2021-12-02 13:30:00,33.54,33.55,33.53,33.54,50168.0,33.54,33.55,33.53,33.54,50168.0
2021-12-02 13:35:00,33.54,33.55,33.53,33.55,103971.0,33.54,33.55,33.53,33.55,103971.0
2021-12-02 13:40:00,33.55,33.56,33.54,33.55,35952.0,33.55,33.56,33.54,33.55,35952.0
2021-12-02 13:45:00,33.55,33.56,33.55,33.55,11816.0,33.55,33.56,33.55,33.55,11816.0
2021-12-02 13:50:00,33.55,33.57,33.55,33.57,134515.0,33.55,33.57,33.55,33.57,134515.0
2021-12-02 13:55:00,33.57,33.57,33.55,33.56,74589.0,33.57,33.57,33.55,33.56,74589.0
2021-12-02 14:00:00,33.57,33.59,33.56,33.58,167634.0,33.57,33.59,33.56,33.58,167634.0
2021-12-02 14:05:00,33.59,33.59,33.58,33.59,42535.0,33.59,33.59,33.58,33.59,42535.0
2021-12-02 14:10:00,33.59,33.6,33.58,33.58,197042.0,33.59,33.6,33.58,33.58,197042.0
2021-12-02 14:15:00,33.58,33.59,33.57,33.58,179984.0,33.58,33.59,33.57,33.58,179984.0
2021-12-02 14:20:00,33.58,33.59,33.57,33.58,33052.0,33.58,33.59,33.57,33.58,33052.0
2021-12-02 14:25:00,33.58,33.6,33.58,33.59,180417.0,33.58,33.6,33.58,33.59,180417.0
2021-12-02 14:30:00,33.59,33.6,33.59,33.59,31486.0,33.59,33.6,33.59,33.59,31486.0
2021-12-02 14:35:00,33.59,33.61,33.59,33.61,132098.0,33.59,33.61,33.59,33.61,132098.0
2021-12-02 14:40:00,33.6,33.6,33.58,33.58,32329.0,33.6,33.6,33.58,33.58,32329.0
2021-12-02 14:45:00,33.58,33.59,33.57,33.59,304895.0,33.58,33.59,33.57,33.59,304895.0
2021-12-02 14:50:00,33.59,33.61,33.58,33.6,116176.0,33.59,33.61,33.58,33.6,116176.0
2021-12-02 14:55:00,33.6,33.61,33.6,33.61,75618.0,33.6,33.61,33.6,33.61,75618.0
2021-12-02 15:00:00,33.61,33.64,33.6,33.64,236088.0,33.61,33.64,33.6,33.64,236088.0
2021-12-02 15:05:00,33.64,33.64,33.62,33.63,75070.0,33.64,33.64,33.62,33.63,75070.0
2021-12-02 15:10:00,33.63,33.64,33.62,33.63,61099.0,33.63,33.64,33.62,33.63,61099.0
2021-12-02 15:15:00,33.64,33.64,33.62,33.62,51176.0,33.64,33.64,33.62,33.62,51176.0
2021-12-02 15:20:00,33.63,33.64,33.62,33.63,51773.0,33.63,33.64,33.62,33.63,51773.0
2021-12-02 15:25:00,33.63,33.64,33.62,33.63,73951.0,33.63,33.64,33.62,33.63,73951.0
2021-12-02 15:30:00,33.63,33.64,33.61,33.63,132119.0,33.63,33.64,33.61,33.63,132119.0
2021-12-02 15:35:00,33.62,33.63,33.62,33.63,28115.0,33.62,33.63,33.62,33.63,28115.0
2021-12-02 15:40:00,33.63,33.64,33.62,33.63,192691.0,33.63,33.64,33.62,33.63,192691.0
2021-12-02 15:45:00,33.63,33.64,33.62,33.64,19910.0,33.63,33.64,33.62,33.64,19910.0
2021-12-02 15:50:00,33.64,33.66,33.63,33.66,153105.0,33.64,33.66,33.63,33.66,153105.0
2021-12-02 15:55:00,33.66,33.66,33.62,33.63,190974.0,33.66,33.66,33.62,33.63,190974.0
2021-12-03 09:30:00,33.7,33.73,33.67,33.67,419057.0,33.7,33.73,33.67,33.67,419057.0
2021-12-03 09:35:00,33.67,33.73,33.66,33.72,916198.0,33.67,33.73,33.66,33.72,916198.0
2021-12-03 09:40:00,33.71,33.74,33.7,33.72,381726.0,33.71,33.74,33.7,33.72,381726.0
2021-12-03 09:45:00,33.71,33.72,33.68,33.71,578680.0,33.71,33.72,33.68,33.71,578680.0
2021-12-03 09:50:00,33.71,33.75,33.71,33.74,322613.0,33.71,33.75,33.71,33.74,322613.0
2021-12-03 09:55:00,33.73,33.73,33.68,33.7,516291.0,33.73,33.73,33.68,33.7,516291.0
2021-12-03 10:00:00,33.68,33.68,33.6,33.65,512619.0,33.68,33.68,33.6,33.65,512619.0
2021-12-03 10:05:00,33.65,33.69,33.65,33.68,310577.0,33.65,33.69,33.65,33.68,310577.0
2021-12-03 10:10:00,33.68,33.72,33.68,33.68,328844.0,33.68,33.72,33.68,33.68,328844.0
2021-12-03 10:15:00,33.69,33.7,33.67,33.68,128741.0,33.69,33.7,33.67,33.68,128741.0
2021-12-03 10:20:00,33.69,33.72,33.68,33.7,76650.0,33.69,33.72,33.68,33.7,76650.0
2021-12-03 10:25:00,33.7,33.72,33.68,33.68,128169.0,33.7,33.72,33.68,33.68,128169.0
2021-12-03 10:30:00,33.68,33.69,33.67,33.68,142454.0,33.68,33.69,33.67,33.68,142454.0
2021-12-03 10:35:00,33.68,33.71,33.67,33.7,126480.0,33.68,33.71,33.67,33.7,126480.0
2021-12-03 10:40:00,33.7,33.71,33.67,33.69,72235.0,33.7,33.71,33.67,33.69,72235.0
2021-12-03 10:45:00,33.69,33.7,33.63,33.66,78061.0,33.69,33.7,33.63,33.66,78061.0
2021-12-03 10:50:00,33.66,33.7,33.65,33.69,97032.0,33.66,33.7,33.65,33.69,97032.0
2021-12-03 10:55:00,33.69,33.69,33.66,33.69,43083.0,33.69,33.69,33.66,33.69,43083.0
2021-12-03 11:00:00,33.68,33.7,33.66,33.69,76514.0,33.68,33.7,33.66,33.69,76514.0
2021-12-03 11:05:00,33.7,33.82,33.69,33.82,212770.0,33.7,33.82,33.69,33.82,212770.0
2021-12-03 11:10:00,33.82,33.82,33.75,33.77,304987.0,33.82,33.82,33.75,33.77,304987.0
2021-12-03 11:15:00,33.77,33.79,33.76,33.78,454120.0,33.77,33.79,33.76,33.78,454120.0
2021-12-03 11:20:00,33.79,33.82,33.78,33.8,429578.0,33.79,33.82,33.78,33.8,429578.0
2021-12-03 11:25:00,33.8,33.81,33.78,33.8,155397.0,33.8,33.81,33.78,33.8,155397.0
2021-12-03 11:30:00,33.81,33.81,33.78,33.8,29060.0,33.81,33.81,33.78,33.8,29060.0
2021-12-03 11:35:00,33.79,33.79,33.77,33.79,63483.0,33.79,33.79,33.77,33.79,63483.0
2021-12-03 11:40:00,33.79,33.81,33.77,33.8,51407.0,33.79,33.81,33.77,33.8,51407.0
2021-12-03 11:45:00,33.8,33.81,33.77,33.79,41372.0,33.8,33.81,33.77,33.79,41372.0
2021-12-03 11:50:00,33.79,33.83,33.78,33.83,122630.0,33.79,33.83,33.78,33.83,122630.0
2021-12-03 11:55:00,33.83,33.87,33.82,33.87,350156.0,33.83,33.87,33.82,33.87,350156.0
2021-12-03 12:00:00,33.88,33.9,33.86,33.88,194884.0,33.88,33.9,33.86,33.88,194884.0
2021-12-03 12:05:00,33.88,33.88,33.84,33.87,141653.0,33.88,33.88,33.84,33.87,141653.0
2021-12-03 12:10:00,33.87,33.89,33.86,33.88,144637.0,33.87,33.89,33.86,33.88,144637.0
2021-12-03 12:15:00,33.88,33.9,33.87,33.88,61791.0,33.88,33.9,33.87,33.88,61791.0
2021-12-03 12:20:00,33.88,33.89,33.86,33.88,319364.0,33.88,33.89,33.86,33.88,319364.0
2021-12-03 12:25:00,33.87,33.9,33.87,33.88,401954.0,33.87,33.9,33.87,33.88,401954.0
2021-12-03 12:30:00,33.88,33.91,33.88,33.9,95279.0,33.88,33.91,33.88,33.9,95279.0
2021-12-03 12:35:00,33.9,33.91,33.87,33.88,76880.0,33.9,33.91,33.87,33.88,76880.0
2021-12-03 12:40:00,33.87,33.87,33.85,33.86,86292.0,33.87,33.87,33.85,33.86,86292.0
2021-12-03 12:45:00,33.86,33.88,33.85,33.87,129352.0,33.86,33.88,33.85,33.87,129352.0
2021-12-03 12:50:00,33.87,33.88,33.85,33.86,66503.0,33.87,33.88,33.85,33.86,66503.0
2021-12-03 12:55:00,33.87,33.88,33.86,33.87,69177.0,33.87,33.88,33.86,33.87,69177.0
2021-12-03 13:00:00,33.88,33.89,33.86,33.87,74042.0,33.88,33.89,33.86,33.87,74042.0
2021-12-03 13:05:00,33.88,33.88,33.85,33.86,50312.0,33.88,33.88,33.85,33.86,50312.0
2021-12-03 13:10:00,33.86,33.87,33.85,33.86,25671.0,33.86,33.87,33.85,33.86,25671.0
2021-12-03 13:15:00,33.86,33.87,33.85,33.86,54302.0,33.86,33.87,33.85,33.86,54302.0
2021-12-03 13:20:00,33.87,33.91,33.87,33.91,36456.0,33.87,33.91,33.87,33.91,36456.0
2021-12-03 13:25:00,33.9,33.92,33.89,33.92,83803.0,33.9,33.92,33.89,33.92,83803.0
2021-12-03 13:30:00,33.92,33.94,33.91,33.94,401371.0,33.92,33.94,33.91,33.94,401371.0
2021-12-03 13:35:00,33.93,33.95,33.91,33.95,106482.0,33.93,33.95,33.91,33.95,106482.0
2021-12-03 13:40:00,33.95,33.95,33.93,33.94,35121.0,33.95,33.95,33.93,33.94,35121.0
2021-12-03 13:45:00,33.94,33.95,33.94,33.95,42378.0,33.94,33.95,33.94,33.95,42378.0
2021-12-03 13:50:00,33.94,33.95,33.92,33.93,64112.0,33.94,33.95,33.92,33.93,64112.0
2021-12-03 13:55:00,33.93,33.95,33.93,33.94,62604.0,33.93,33.95,33.93,33.94,62604.0
2021-12-03 14:00:00,33.94,33.95,33.93,33.93,83829.0,33.94,33.95,33.93,33.93,83829.0
2021-12-03 14:05:00,33.94,33.94,33.91,33.91,164460.0,33.94,33.94,33.91,33.91,164460.0
2021-12-03 14:10:00,33.91,33.93,33.89,33.9,84351.0,33.91,33.93,33.89,33.9,84351.0
2021-12-03 14:15:00,33.9,33.91,33.89,33.9,89642.0,33.9,33.91,33.89,33.9,89642.0
2021-12-03 14:20:00,33.91,33.92,33.9,33.91,96096.0,33.91,33.92,33.9,33.91,96096.0
2021-12-03 14:25:00,33.91,33.93,33.91,33.91,51542.0,33.91,33.93,33.91,33.91,51542.0
2021-12-03 14:30:00,33.91,33.93,33.91,33.93,17244.0,33.91,33.93,33.91,33.93,17244.0
2021-12-03 14:35:00,33.92,33.93,33.9,33.91,114544.0,33.92,33.93,33.9,33.91,114544.0
2021-12-03 14:40:00,33.91,33.92,33.9,33.91,50130.0,33.91,33.92,33.9,33.91,50130.0
2021-12-03 14:45:00,33.92,33.92,33.9,33.91,42264.0,33.92,33.92,33.9,33.91,42264.0
2021-12-03 14:50:00,33.91,33.92,33.91,33.91,15126.0,33.91,33.92,33.91,33.91,15126.0
2021-12-03 14:55:00,33.91,33.94,33.9,33.94,28198.0,33.91,33.94,33.9,33.94,28198.0
2021-12-03 15:00:00,33.94,33.98,33.92,33.96,518211.0,33.94,33.98,33.92,33.96,518211.0
2021-12-03 15:05:00,33.97,33.98,33.96,33.98,68580.0,33.97,33.98,33.96,33.98,68580.0
2021-12-03 15:10:00,33.97,33.98,33.96,33.97,184455.0,33.97,33.98,33.96,33.97,184455.0
2021-12-03 15:15:00,33.97,33.98,33.96,33.97,63169.0,33.97,33.98,33.96,33.97,63169.0
2021-12-03 15:20:00,33.97,33.97,33.94,33.95,93937.0,33.97,33.97,33.94,33.95,93937.0
2021-12-03 15:25:00,33.95,33.96,33.93,33.95,239840.0,33.95,33.96,33.93,33.95,239840.0
2021-12-03 15:30:00,33.95,33.95,33.93,33.94,26107.0,33.95,33.95,33.93,33.94,26107.0
2021-12-03 15:35:00,33.93,33.96,33.93,33.95,173648.0,33.93,33.96,33.93,33.95,173648.0
2021-12-03 15:40:00,33.95,33.96,33.93,33.95,283941.0,33.95,33.96,33.93,33.95,283941.0
2021-12-03 15:45:00,33.95,33.96,33.93,33.95,256839.0,33.95,33.96,33.93,33.95,256839.0
2021-12-03 15:50:00,33.96,33.96,33.9,33.92,251211.0,33.96,33.96,33.9,33.92,251211.0
2021-12-03 15:55:00,33.91,33.92,33.9,33.91,179762.0,33.91,33.92,33.9,33.91,179762.0
2021-12-06 09:30:00,33.83,33.85,33.82,33.85,110451.0,33.83,33.85,33.82,33.85,110451.0
2021-12-06 09:35:00,33.85,33.86,33.81,33.82,230164.0,33.85,33.86,33.81,33.82,230164.0
2021-12-06 09:40:00,33.82,33.83,33.78,33.79,231119.0,33.82,33.83,33.78,33.79,231119.0
2021-12-06 09:45:00,33.8,33.82,33.79,33.81,57706.0,33.8,33.82,33.79,33.81,57706.0
2021-12-06 09:50:00,33.81,33.84,33.8,33.82,71905.0,33.81,33.84,33.8,33.82,71905.0
2021-12-06 09:55:00,33.83,33.86,33.82,33.83,102332.0,33.83,33.86,33.82,33.83,102332.0
2021-12-06 10:00:00,33.82,33.88,33.82,33.87,74110.0,33.82,33.88,33.82,33.87,74110.0
2021-12-06 10:05:00,33.88,33.89,33.87,33.87,85477.0,33.88,33.89,33.87,33.87,85477.0
2021-12-06 10:10:00,33.88,33.88,33.86,33.88,160135.0,33.88,33.88,33.86,33.88,160135.0
2021-12-06 10:15:00,33.88,33.89,33.86,33.87,73339.0,33.88,33.89,33.86,33.87,73339.0
2021-12-06 10:20:00,33.87,33.88,33.86,33.88,162973.0,33.87,33.88,33.86,33.88,162973.0
2021-12-06 10:25:00,33.89,33.89,33.86,33.88,282573.0,33.89,33.89,33.86,33.88,282573.0
2021-12-06 10:30:00,33.87,33.89,33.85,33.88,277358.0,33.87,33.89,33.85,33.88,277358.0
2021-12-06 10:35:00,33.88,33.89,33.86,33.87,266442.0,33.88,33.89,33.86,33.87,266442.0
2021-12-06 10:40:00,33.87,33.88,33.86,33.87,45514.0,33.87,33.88,33.86,33.87,45514.0
2021-12-06 10:45:00,33.86,33.87,33.82,33.83,210189.0,33.86,33.87,33.82,33.83,210189.0
2021-12-06 10:50:00,33.83,33.84,33.81,33.83,194002.0,33.83,33.84,33.81,33.83,194002.0
2021-12-06 10:55:00,33.82,33.83,33.82,33.83,72665.0,33.82,33.83,33.82,33.83,72665.0
2021-12-06 11:00:00,33.83,33.85,33.82,33.84,143696.0,33.83,33.85,33.82,33.84,143696.0
2021-12-06 11:05:00,33.84,33.87,33.83,33.86,208092.0,33.84,33.87,33.83,33.86,208092.0
2021-12-06 11:10:00,33.86,33.87,33.85,33.86,86865.0,33.86,33.87,33.85,33.86,86865.0
2021-12-06 11:15:00,33.85,33.87,33.85,33.87,131977.0,33.85,33.87,33.85,33.87,131977.0
2021-12-06 11:20:00,33.86,33.87,33.84,33.85,127347.0,33.86,33.87,33.84,33.85,127347.0
2021-12-06 11:25:00,33.84,33.87,33.84,33.87,146360.0,33.84,33.87,33.84,33.87,146360.0
2021-12-06 11:30:00,33.87,33.87,33.86,33.87,52659.0,33.87,33.87,33.86,33.87,52659.0
2021-12-06 11:35:00,33.87,33.89,33.86,33.88,249428.0,33.87,33.89,33.86,33.88,249428.0
2021-12-06 11:40:00,33.89,33.9,33.88,33.9,80246.0,33.89,33.9,33.88,33.9,80246.0
2021-12-06 11:45:00,33.9,33.92,33.88,33.91,307333.0,33.9,33.92,33.88,33.91,307333.0
2021-12-06 11:50:00,33.91,33.93,33.9,33.93,96668.0,33.91,33.93,33.9,33.93,96668.0
2021-12-06 11:55:00,33.94,33.95,33.93,33.95,168711.0,33.94,33.95,33.93,33.95,168711.0
2021-12-06 12:00:00,33.95,33.95,33.93,33.95,145233.0,33.95,33.95,33.93,33.95,145233.0
2021-12-06 12:05:00,33.95,33.95,33.93,33.94,14371.0,33.95,33.95,33.93,33.94,14371.0
2021-12-06 12:10:00,33.93,33.94,33.92,33.93,110254.0,33.93,33.94,33.92,33.93,110254.0
2021-12-06 12:15:00,33.94,33.94,33.91,33.91,214755.0,33.94,33.94,33.91,33.91,214755.0
2021-12-06 12:20:00,33.91,33.92,33.91,33.92,23260.0,33.91,33.92,33.91,33.92,23260.0
2021-12-06 12:25:00,33.91,33.92,33.89,33.9,173042.0,33.91,33.92,33.89,33.9,173042.0
2021-12-06 12:30:00,33.9,33.92,33.89,33.91,264080.0,33.9,33.92,33.89,33.91,264080.0
2021-12-06 12:35:00,33.9,33.91,33.9,33.9,13208.0,33.9,33.91,33.9,33.9,13208.0
2021-12-06 12:40:00,33.9,33.91,33.88,33.9,92166.0,33.9,33.91,33.88,33.9,92166.0
2021-12-06 12:45:00,33.89,33.9,33.87,33.87,87942.0,33.89,33.9,33.87,33.87,87942.0
2021-12-06 12:50:00,33.87,33.88,33.85,33.86,74633.0,33.87,33.88,33.85,33.86,74633.0
2021-12-06 12:55:00,33.87,33.89,33.86,33.88,31225.0,33.87,33.89,33.86,33.88,31225.0
2021-12-06 13:00:00,33.88,33.89,33.87,33.87,101052.0,33.88,33.89,33.87,33.87,101052.0
2021-12-06 13:05:00,33.87,33.87,33.85,33.85,69537.0,33.87,33.87,33.85,33.85,69537.0
2021-12-06 13:10:00,33.86,33.86,33.82,33.84,129900.0,33.86,33.86,33.82,33.84,129900.0
2021-12-06 13:15:00,33.83,33.85,33.83,33.84,167475.0,33.83,33.85,33.83,33.84,167475.0
2021-12-06 13:20:00,33.84,33.85,33.83,33.84,97559.0,33.84,33.85,33.83,33.84,97559.0
2021-12-06 13:25:00,33.84,33.85,33.83,33.84,43822.0,33.84,33.85,33.83,33.84,43822.0
2021-12-06 13:30:00,33.84,33.84,33.82,33.83,12463.0,33.84,33.84,33.82,33.83,12463.0
2021-12-06 13:35:00,33.82,33.84,33.82,33.83,26875.0,33.82,33.84,33.82,33.83,26875.0
2021-12-06 13:40:00,33.84,33.84,33.82,33.82,31109.0,33.84,33.84,33.82,33.82,31109.0
2021-12-06 13:45:00,33.82,33.84,33.82,33.83,65275.0,33.82,33.84,33.82,33.83,65275.0
2021-12-06 13:50:00,33.83,33.84,33.82,33.84,15246.0,33.83,33.84,33.82,33.84,15246.0
2021-12-06 13:55:00,33.83,33.84,33.83,33.84,19280.0,33.83,33.84,33.83,33.84,19280.0
2021-12-06 14:00:00,33.84,33.85,33.83,33.85,99782.0,33.84,33.85,33.83,33.85,99782.0
2021-12-06 14:05:00,33.85,33.86,33.84,33.86,54473.0,33.85,33.86,33.84,33.86,54473.0
2021-12-06 14:10:00,33.86,33.86,33.84,33.85,218827.0,33.86,33.86,33.84,33.85,218827.0
2021-12-06 14:15:00,33.85,33.86,33.85,33.86,10744.0,33.85,33.86,33.85,33.86,10744.0
2021-12-06 14:20:00,33.85,33.87,33.85,33.87,61430.0,33.85,33.87,33.85,33.87,61430.0
2021-12-06 14:25:00,33.87,33.87,33.85,33.86,28769.0,33.87,33.87,33.85,33.86,28769.0
2021-12-06 14:30:00,33.86,33.86,33.85,33.86,15589.0,33.86,33.86,33.85,33.86,15589.0
2021-12-06 14:35:00,33.85,33.86,33.84,33.84,87563.0,33.85,33.86,33.84,33.84,87563.0
2021-12-06 14:40:00,33.84,33.84,33.82,33.82,54500.0,33.84,33.84,33.82,33.82,54500.0
2021-12-06 14:45:00,33.82,33.83,33.81,33.83,119009.0,33.82,33.83,33.81,33.83,119009.0
2021-12-06 14:50:00,33.83,33.84,33.82,33.83,294417.0,33.83,33.84,33.82,33.83,294417.0
2021-12-06 14:55:00,33.83,33.84,33.82,33.83,346239.0,33.83,33.84,33.82,33.83,346239.0
2021-12-06 15:00:00,33.83,33.84,33.82,33.83,211336.0,33.83,33.84,33.82,33.83,211336.0
2021-12-06 15:05:00,33.83,33.83,33.82,33.83,350003.0,33.83,33.83,33.82,33.83,350003.0
2021-12-06 15:10:00,33.83,33.84,33.82,33.84,204708.0,33.83,33.84,33.82,33.84,204708.0
2021-12-06 15:15:00,33.84,33.84,33.83,33.84,248480.0,33.84,33.84,33.83,33.84,248480.0
2021-12-06 15:20:00,33.83,33.84,33.83,33.84,191324.0,33.83,33.84,33.83,33.84,191324.0
2021-12-06 15:25:00,33.84,33.85,33.83,33.84,254121.0,33.84,33.85,33.83,33.84,254121.0
2021-12-06 15:30:00,33.84,33.85,33.83,33.84,388066.0,33.84,33.85,33.83,33.84,388066.0
2021-12-06 15:35:00,33.84,33.85,33.83,33.84,267450.0,33.84,33.85,33.83,33.84,267450.0
2021-12-06 15:40:00,33.84,33.84,33.83,33.84,234344.0,33.84,33.84,33.83,33.84,234344.0
2021-12-06 15:45:00,33.83,33.85,33.83,33.84,202342.0,33.83,33.85,33.83,33.84,202342.0
2021-12-06 15:50:00,33.85,33.85,33.84,33.84,158715.0,33.85,33.85,33.84,33.84,158715.0
2021-12-06 15:55:00,33.84,33.85,33.83,33.84,126205.0,33.84,33.85,33.83,33.84,126205.0
2021-12-07 09:30:00,33.84,33.87,33.83,33.86,101764.0,33.84,33.87,33.83,33.86,101764.0
2021-12-07 09:35:00,33.85,33.89,33.84,33.86,73480.0,33.85,33.89,33.84,33.86,73480.0
2021-12-07 09:40:00,33.86,33.89,33.84,33.86,104030.0,33.86,33.89,33.84,33.86,104030.0
2021-12-07 09:45:00,33.86,33.87,33.83,33.83,99471.0,33.86,33.87,33.83,33.83,99471.0
2021-12-07 09:50:00,33.83,33.87,33.83,33.87,92193.0,33.83,33.87,33.83,33.87,92193.0
2021-12-07 09:55:00,33.86,33.86,33.84,33.85,184521.0,33.86,33.86,33.84,33.85,184521.0
2021-12-07 10:00:00,33.85,33.9,33.85,33.87,129861.0,33.85,33.9,33.85,33.87,129861.0
2021-12-07 10:05:00,33.88,33.88,33.86,33.86,31504.0,33.88,33.88,33.86,33.86,31504.0
2021-12-07 10:10:00,33.86,33.87,33.83,33.86,69437.0,33.86,33.87,33.83,33.86,69437.0
2021-12-07 10:15:00,33.88,33.9,33.88,33.88,49179.0,33.88,33.9,33.88,33.88,49179.0
2021-12-07 10:20:00,33.88,33.9,33.87,33.9,97178.0,33.88,33.9,33.87,33.9,97178.0
2021-12-07 10:25:00,33.89,33.91,33.88,33.9,255715.0,33.89,33.91,33.88,33.9,255715.0
2021-12-07 10:30:00,33.9,33.91,33.89,33.9,101198.0,33.9,33.91,33.89,33.9,101198.0
2021-12-07 10:35:00,33.9,33.94,33.9,33.92,51181.0,33.9,33.94,33.9,33.92,51181.0
2021-12-07 10:40:00,33.92,33.93,33.91,33.91,16922.0,33.92,33.93,33.91,33.91,16922.0
2021-12-07 10:45:00,33.91,33.92,33.87,33.89,138037.0,33.91,33.92,33.87,33.89,138037.0
2021-12-07 10:50:00,33.89,33.91,33.89,33.9,118033.0,33.89,33.91,33.89,33.9,118033.0
2021-12-07 10:55:00,33.89,33.91,33.89,33.9,230762.0,33.89,33.91,33.89,33.9,230762.0
2021-12-07 11:00:00,33.9,33.93,33.9,33.91,73984.0,33.9,33.93,33.9,33.91,73984.0
2021-12-07 11:05:00,33.91,33.91,33.9,33.9,147110.0,33.91,33.91,33.9,33.9,147110.0
2021-12-07 11:10:00,33.9,33.93,33.9,33.92,228778.0,33.9,33.93,33.9,33.92,228778.0
2021-12-07 11:15:00,33.92,33.92,33.91,33.91,58850.0,33.92,33.92,33.91,33.91,58850.0
2021-12-07 11:20:00,33.9,33.93,33.9,33.92,69998.0,33.9,33.93,33.9,33.92,69998.0
2021-12-07 11:25:00,33.93,33.97,33.92,33.97,391908.0,33.93,33.97,33.92,33.97,391908.0
2021-12-07 11:30:00,33.97,33.99,33.95,33.96,288249.0,33.97,33.99,33.95,33.96,288249.0
2021-12-07 11:35:00,33.97,33.97,33.96,33.97,68680.0,33.97,33.97,33.96,33.97,68680.0
2021-12-07 11:40:00,33.97,33.99,33.96,33.97,235579.0,33.97,33.99,33.96,33.97,235579.0
2021-12-07 11:45:00,33.97,34.0,33.97,33.98,365943.0,33.97,34.0,33.97,33.98,365943.0
2021-12-07 11:50:00,33.99,34.01,33.97,33.98,348404.0,33.99,34.01,33.97,33.98,348404.0
2021-12-07 11:55:00,33.97,33.99,33.97,33.98,152060.0,33.97,33.99,33.97,33.98,152060.0
2021-12-07 12:00:00,33.98,33.99,33.97,33.99,188879.0,33.98,33.99,33.97,33.99,188879.0
2021-12-07 12:05:00,33.98,33.99,33.98,33.98,10363.0,33.98,33.99,33.98,33.98,10363.0
2021-12-07 12:10:00,33.98,33.99,33.97,33.98,89615.0,33.98,33.99,33.97,33.98,89615.0
2021-12-07 12:15:00,33.97,33.98,33.95,33.96,204996.0,33.97,33.98,33.95,33.96,204996.0
2021-12-07 12:20:00,33.96,33.96,33.93,33.94,79546.0,33.96,33.96,33.93,33.94,79546.0
2021-12-07 12:25:00,33.94,33.95,33.93,33.94,84893.0,33.94,33.95,33.93,33.94,84893.0
2021-12-07 12:30:00,33.93,33.95,33.93,33.95,18530.0,33.93,33.95,33.93,33.95,18530.0
2021-12-07 12:35:00,33.95,33.95,33.94,33.95,57967.0,33.95,33.95,33.94,33.95,57967.0
2021-12-07 12:40:00,33.94,33.94,33.91,33.93,45942.0,33.94,33.94,33.91,33.93,45942.0
2021-12-07 12:45:00,33.92,33.92,33.91,33.91,58336.0,33.92,33.92,33.91,33.91,58336.0
2021-12-07 12:50:00,33.91,33.92,33.9,33.91,14070.0,33.91,33.92,33.9,33.91,14070.0
2021-12-07 12:55:00,33.91,33.92,33.89,33.91,47484.0,33.91,33.92,33.89,33.91,47484.0
2021-12-07 13:00:00,33.91,33.94,33.91,33.93,178456.0,33.91,33.94,33.91,33.93,178456.0
2021-12-07 13:05:00,33.93,33.93,33.92,33.92,3125.0,33.93,33.93,33.92,33.92,3125.0
2021-12-07 13:10:00,33.92,33.93,33.91,33.92,15136.0,33.92,33.93,33.91,33.92,15136.0
2021-12-07 13:15:00,33.93,33.95,33.92,33.93,81225.0,33.93,33.95,33.92,33.93,81225.0
2021-12-07 13:20:00,33.93,33.93,33.91,33.91,42841.0,33.93,33.93,33.91,33.91,42841.0
2021-12-07 13:25:00,33.91,33.94,33.91,33.94,69091.0,33.91,33.94,33.91,33.94,69091.0
2021-12-07 13:30:00,33.94,33.94,33.91,33.91,115122.0,33.94,33.94,33.91,33.91,115122.0
2021-12-07 13:35:00,33.91,33.92,33.9,33.91,15850.0,33.91,33.92,33.9,33.91,15850.0
2021-12-07 13:40:00,33.91,33.92,33.9,33.91,97070.0,33.91,33.92,33.9,33.91,97070.0
2021-12-07 13:45:00,33.91,33.93,33.9,33.92,124555.0,33.91,33.93,33.9,33.92,124555.0
2021-12-07 13:50:00,33.92,33.93,33.91,33.92,103784.0,33.92,33.93,33.91,33.92,103784.0
2021-12-07 13:55:00,33.93,33.94,33.92,33.94,87712.0,33.93,33.94,33.92,33.94,87712.0
2021-12-07 14:00:00,33.94,33.94,33.93,33.93,34657.0,33.94,33.94,33.93,33.93,34657.0
2021-12-07 14:05:00,33.93,33.94,33.93,33.94,37826.0,33.93,33.94,33.93,33.94,37826.0
2021-12-07 14:10:00,33.93,33.94,33.93,33.93,12484.0,33.93,33.94,33.93,33.93,12484.0
2021-12-07 14:15:00,33.93,33.95,33.93,33.95,180122.0,33.93,33.95,33.93,33.95,180122.0
2021-12-07 14:20:00,33.94,33.96,33.94,33.95,95938.0,33.94,33.96,33.94,33.95,95938.0
2021-12-07 14:25:00,33.95,33.96,33.94,33.96,172822.0,33.95,33.96,33.94,33.96,172822.0
2021-12-07 14:30:00,33.96,33.97,33.94,33.95,131223.0,33.96,33.97,33.94,33.95,131223.0
2021-12-07 14:35:00,33.95,33.95,33.93,33.94,44105.0,33.95,33.95,33.93,33.94,44105.0
2021-12-07 14:40:00,33.93,33.95,33.93,33.94,78475.0,33.93,33.95,33.93,33.94,78475.0
2021-12-07 14:45:00,33.95,33.95,33.94,33.95,14642.0,33.95,33.95,33.94,33.95,14642.0
2021-12-07 14:50:00,33.94,33.95,33.94,33.95,9230.0,33.94,33.95,33.94,33.95,9230.0
2021-12-07 14:55:00,33.94,33.96,33.94,33.95,136578.0,33.94,33.96,33.94,33.95,136578.0
2021-12-07 15:00:00,33.95,33.96,33.94,33.96,106410.0,33.95,33.96,33.94,33.96,106410.0
2021-12-07 15:05:00,33.95,33.96,33.95,33.95,14523.0,33.95,33.96,33.95,33.95,14523.0
2021-12-07 15:10:00,33.95,33.98,33.95,33.97,195317.0,33.95,33.98,33.95,33.97,195317.0
2021-12-07 15:15:00,33.97,33.98,33.96,33.96,156338.0,33.97,33.98,33.96,33.96,156338.0
2021-12-07 15:20:00,33.96,33.97,33.95,33.97,207656.0,33.96,33.97,33.95,33.97,207656.0
2021-12-07 15:25:00,33.97,33.98,33.96,33.98,133963.0,33.97,33.98,33.96,33.98,133963.0
2021-12-07 15:30:00,33.97,33.98,33.96,33.97,19436.0,33.97,33.98,33.96,33.97,19436.0
2021-12-07 15:35:00,33.97,33.97,33.96,33.96,7162.0,33.97,33.97,33.96,33.96,7162.0
2021-12-07 15:40:00,33.96,33.98,33.96,33.97,70711.0,33.96,33.98,33.96,33.97,70711.0
2021-12-07 15:45:00,33.97,33.98,33.97,33.97,385175.0,33.97,33.98,33.97,33.97,385175.0
2021-12-07 15:50:00,33.97,33.99,33.97,33.97,338579.0,33.97,33.99,33.97,33.97,338579.0
2021-12-07 15:55:00,33.97,33.98,33.96,33.97,134159.0,33.97,33.98,33.96,33.97,134159.0
2021-12-08 09:30:00,33.89,33.92,33.87,33.88,192878.0,33.89,33.92,33.87,33.88,192878.0
2021-12-08 09:35:00,33.88,33.88,33.86,33.87,61579.0,33.88,33.88,33.86,33.87,61579.0
2021-12-08 09:40:00,33.86,33.89,33.86,33.87,184446.0,33.86,33.89,33.86,33.87,184446.0
2021-12-08 09:45:00,33.87,33.92,33.86,33.9,222158.0,33.87,33.92,33.86,33.9,222158.0
2021-12-08 09:50:00,33.9,33.91,33.87,33.88,65013.0,33.9,33.91,33.87,33.88,65013.0
2021-12-08 09:55:00,33.88,33.9,33.88,33.9,157710.0,33.88,33.9,33.88,33.9,157710.0
2021-12-08 10:00:00,33.88,33.96,33.88,33.94,227638.0,33.88,33.96,33.88,33.94,227638.0
2021-12-08 10:05:00,33.95,33.95,33.92,33.93,217167.0,33.95,33.95,33.92,33.93,217167.0
2021-12-08 10:10:00,33.93,33.94,33.92,33.92,35915.0,33.93,33.94,33.92,33.92,35915.0
2021-12-08 10:15:00,33.92,33.93,33.9,33.91,106729.0,33.92,33.93,33.9,33.91,106729.0
2021-12-08 10:20:00,33.91,33.91,33.9,33.9,130202.0,33.91,33.91,33.9,33.9,130202.0
2021-12-08 10:25:00,33.9,33.91,33.89,33.9,185632.0,33.9,33.91,33.89,33.9,185632.0
2021-12-08 10:30:00,33.89,33.92,33.88,33.91,150968.0,33.89,33.92,33.88,33.91,150968.0
2021-12-08 10:35:00,33.91,33.91,33.89,33.91,124236.0,33.91,33.91,33.89,33.91,124236.0
2021-12-08 10:40:00,33.9,33.91,33.89,33.9,82172.0,33.9,33.91,33.89,33.9,82172.0
2021-12-08 10:45:00,33.89,33.89,33.86,33.88,267801.0,33.89,33.89,33.86,33.88,267801.0
2021-12-08 10:50:00,33.88,33.9,33.87,33.9,172040.0,33.88,33.9,33.87,33.9,172040.0
2021-12-08 10:55:00,33.9,33.91,33.88,33.9,112394.0,33.9,33.91,33.88,33.9,112394.0
2021-12-08 11:00:00,33.9,33.92,33.89,33.9,230536.0,33.9,33.92,33.89,33.9,230536.0
2021-12-08 11:05:00,33.9,33.9,33.88,33.9,16532.0,33.9,33.9,33.88,33.9,16532.0
2021-12-08 11:10:00,33.89,33.91,33.88,33.9,147770.0,33.89,33.91,33.88,33.9,147770.0
2021-12-08 11:15:00,33.91,33.91,33.89,33.9,59631.0,33.91,33.91,33.89,33.9,59631.0
2021-12-08 11:20:00,33.89,33.92,33.89,33.91,119236.0,33.89,33.92,33.89,33.91,119236.0
2021-12-08 11:25:00,33.91,33.92,33.91,33.91,75220.0,33.91,33.92,33.91,33.91,75220.0
2021-12-08 11:30:00,33.91,33.92,33.9,33.91,81005.0,33.91,33.92,33.9,33.91,81005.0
2021-12-08 11:35:00,33.9,33.92,33.9,33.91,54903.0,33.9,33.92,33.9,33.91,54903.0
2021-12-08 11:40:00,33.9,33.91,33.89,33.89,47783.0,33.9,33.91,33.89,33.89,47783.0
2021-12-08 11:45:00,33.89,33.92,33.89,33.91,244849.0,33.89,33.92,33.89,33.91,244849.0
2021-12-08 11:50:00,33.9,33.91,33.89,33.9,120753.0,33.9,33.91,33.89,33.9,120753.0
2021-12-08 11:55:00,33.9,33.91,33.89,33.91,154422.0,33.9,33.91,33.89,33.91,154422.0
2021-12-08 12:00:00,33.91,33.93,33.9,33.91,141221.0,33.91,33.93,33.9,33.91,141221.0
2021-12-08 12:05:00,33.91,33.93,33.9,33.93,71862.0,33.91,33.93,33.9,33.93,71862.0
2021-12-08 12:10:00,33.93,33.93,33.92,33.92,35771.0,33.93,33.93,33.92,33.92,35771.0
2021-12-08 12:15:00,33.92,33.94,33.92,33.93,35900.0,33.92,33.94,33.92,33.93,35900.0
2021-12-08 12:20:00,33.94,33.95,33.93,33.94,73911.0,33.94,33.95,33.93,33.94,73911.0
2021-12-08 12:25:00,33.95,33.95,33.92,33.93,330992.0,33.95,33.95,33.92,33.93,330992.0
2021-12-08 12:30:00,33.93,33.93,33.92,33.92,56982.0,33.93,33.93,33.92,33.92,56982.0
2021-12-08 12:35:00,33.92,33.93,33.91,33.93,56769.0,33.92,33.93,33.91,33.93,56769.0
2021-12-08 12:40:00,33.93,33.93,33.92,33.93,8482.0,33.93,33.93,33.92,33.93,8482.0
2021-12-08 12:45:00,33.92,33.94,33.92,33.94,50194.0,33.92,33.94,33.92,33.94,50194.0
2021-12-08 12:50:00,33.94,33.95,33.93,33.95,72547.0,33.94,33.95,33.93,33.95,72547.0
2021-12-08 12:55:00,33.95,33.96,33.94,33.94,219183.0,33.95,33.96,33.94,33.94,219183.0
2021-12-08 13:00:00,33.95,33.95,33.93,33.94,179406.0,33.95,33.95,33.93,33.94,179406.0
2021-12-08 13:05:00,33.94,33.94,33.93,33.94,55042.0,33.94,33.94,33.93,33.94,55042.0
2021-12-08 13:10:00,33.94,33.95,33.93,33.94,127888.0,33.94,33.95,33.93,33.94,127888.0
2021-12-08 13:15:00,33.94,33.95,33.93,33.95,37859.0,33.94,33.95,33.93,33.95,37859.0
2021-12-08 13:20:00,33.95,33.96,33.94,33.95,190684.0,33.95,33.96,33.94,33.95,190684.0
2021-12-08 13:25:00,33.95,33.96,33.94,33.95,147749.0,33.95,33.96,33.94,33.95,147749.0
2021-12-08 13:30:00,33.95,33.97,33.95,33.96,139174.0,33.95,33.97,33.95,33.96,139174.0
2021-12-08 13:35:00,33.96,33.97,33.95,33.95,101955.0,33.96,33.97,33.95,33.95,101955.0
2021-12-08 13:40:00,33.95,33.96,33.94,33.95,94259.0,33.95,33.96,33.94,33.95,94259.0
2021-12-08 13:45:00,33.95,33.95,33.93,33.94,105518.0,33.95,33.95,33.93,33.94,105518.0
2021-12-08 13:50:00,33.94,33.95,33.93,33.94,135769.0,33.94,33.95,33.93,33.94,135769.0
2021-12-08 13:55:00,33.95,33.95,33.94,33.95,41821.0,33.95,33.95,33.94,33.95,41821.0
2021-12-08 14:00:00,33.95,33.95,33.94,33.95,48162.0,33.95,33.95,33.94,33.95,48162.0
2021-12-08 14:05:00,33.95,33.95,33.94,33.95,53156.0,33.95,33.95,33.94,33.95,53156.0
2021-12-08 14:10:00,33.96,33.97,33.95,33.97,9589.0,33.96,33.97,33.95,33.97,9589.0
2021-12-08 14:15:00,33.97,33.97,33.96,33.96,108552.0,33.97,33.97,33.96,33.96,108552.0
2021-12-08 14:20:00,33.97,33.97,33.96,33.97,42867.0,33.97,33.97,33.96,33.97,42867.0
2021-12-08 14:25:00,33.97,33.97,33.96,33.97,27513.0,33.97,33.97,33.96,33.97,27513.0
2021-12-08 14:30:00,33.97,33.97,33.95,33.95,63489.0,33.97,33.97,33.95,33.95,63489.0
2021-12-08 14:35:00,33.96,33.96,33.95,33.95,26257.0,33.96,33.96,33.95,33.95,26257.0
2021-12-08 14:40:00,33.96,33.97,33.95,33.96,32689.0,33.96,33.97,33.95,33.96,32689.0
2021-12-08 14:45:00,33.97,33.98,33.96,33.98,156931.0,33.97,33.98,33.96,33.98,156931.0
2021-12-08 14:50:00,33.98,33.98,33.97,33.98,105297.0,33.98,33.98,33.97,33.98,105297.0
2021-12-08 14:55:00,33.98,33.98,33.96,33.96,43249.0,33.98,33.98,33.96,33.96,43249.0
2021-12-08 15:00:00,33.97,33.98,33.96,33.98,36670.0,33.97,33.98,33.96,33.98,36670.0
2021-12-08 15:05:00,33.98,33.98,33.97,33.98,14148.0,33.98,33.98,33.97,33.98,14148.0
2021-12-08 15:10:00,33.98,33.98,33.97,33.98,30771.0,33.98,33.98,33.97,33.98,30771.0
2021-12-08 15:15:00,33.98,33.99,33.97,33.99,107960.0,33.98,33.99,33.97,33.99,107960.0
2021-12-08 15:20:00,33.99,33.99,33.98,33.98,20108.0,33.99,33.99,33.98,33.98,20108.0
2021-12-08 15:25:00,33.98,33.99,33.98,33.98,31603.0,33.98,33.99,33.98,33.98,31603.0
2021-12-08 15:30:00,33.99,33.99,33.98,33.99,16537.0,33.99,33.99,33.98,33.99,16537.0
2021-12-08 15:35:00,33.99,33.99,33.98,33.98,19906.0,33.99,33.99,33.98,33.98,19906.0
2021-12-08 15:40:00,33.98,33.99,33.97,33.97,52550.0,33.98,33.99,33.97,33.97,52550.0
2021-12-08 15:45:00,33.98,33.98,33.97,33.98,34608.0,33.98,33.98,33.97,33.98,34608.0
2021-12-08 15:50:00,33.97,33.98,33.96,33.97,37781.0,33.97,33.98,33.96,33.97,37781.0
2021-12-08 15:55:00,33.97,33.98,33.96,33.97,88788.0,33.97,33.98,33.96,33.97,88788.0
2021-12-09 09:30:00,33.9,33.92,33.84,33.84,181114.0,33.9,33.92,33.84,33.84,181114.0
2021-12-09 09:35:00,33.85,33.85,33.8,33.81,68116.0,33.85,33.85,33.8,33.81,68116.0
2021-12-09 09:40:00,33.82,33.83,33.8,33.8,157987.0,33.82,33.83,33.8,33.8,157987.0
2021-12-09 09:45:00,33.8,33.81,33.74,33.77,235432.0,33.8,33.81,33.74,33.77,235432.0
2021-12-09 09:50:00,33.77,33.79,33.76,33.79,28514.0,33.77,33.79,33.76,33.79,28514.0
2021-12-09 09:55:00,33.79,33.83,33.78,33.8,38110.0,33.79,33.83,33.78,33.8,38110.0
2021-12-09 10:00:00,33.8,33.8,33.76,33.77,158660.0,33.8,33.8,33.76,33.77,158660.0
2021-12-09 10:05:00,33.77,33.79,33.76,33.77,203819.0,33.77,33.79,33.76,33.77,203819.0
2021-12-09 10:10:00,33.78,33.79,33.76,33.77,175902.0,33.78,33.79,33.76,33.77,175902.0
2021-12-09 10:15:00,33.77,33.79,33.77,33.78,151611.0,33.77,33.79,33.77,33.78,151611.0
2021-12-09 10:20:00,33.77,33.82,33.77,33.81,167075.0,33.77,33.82,33.77,33.81,167075.0
2021-12-09 10:25:00,33.8,33.84,33.8,33.81,89115.0,33.8,33.84,33.8,33.81,89115.0
2021-12-09 10:30:00,33.82,33.86,33.81,33.84,81491.0,33.82,33.86,33.81,33.84,81491.0
2021-12-09 10:35:00,33.85,33.87,33.84,33.86,97574.0,33.85,33.87,33.84,33.86,97574.0
2021-12-09 10:40:00,33.87,33.87,33.85,33.85,46968.0,33.87,33.87,33.85,33.85,46968.0
2021-12-09 10:45:00,33.86,33.86,33.81,33.83,113279.0,33.86,33.86,33.81,33.83,113279.0
2021-12-09 10:50:00,33.83,33.84,33.82,33.84,56808.0,33.83,33.84,33.82,33.84,56808.0
2021-12-09 10:55:00,33.84,33.86,33.84,33.86,34962.0,33.84,33.86,33.84,33.86,34962.0
2021-12-09 11:00:00,33.85,33.87,33.85,33.87,42128.0,33.85,33.87,33.85,33.87,42128.0
2021-12-09 11:05:00,33.87,33.88,33.86,33.87,61907.0,33.87,33.88,33.86,33.87,61907.0
2021-12-09 11:10:00,33.87,33.88,33.84,33.85,36902.0,33.87,33.88,33.84,33.85,36902.0
2021-12-09 11:15:00,33.85,33.85,33.82,33.84,35739.0,33.85,33.85,33.82,33.84,35739.0
2021-12-09 11:20:00,33.84,33.85,33.82,33.83,38502.0,33.84,33.85,33.82,33.83,38502.0
2021-12-09 11:25:00,33.82,33.83,33.79,33.79,27485.0,33.82,33.83,33.79,33.79,27485.0
2021-12-09 11:30:00,33.8,33.81,33.78,33.79,188688.0,33.8,33.81,33.78,33.79,188688.0
2021-12-09 11:35:00,33.78,33.79,33.78,33.78,33338.0,33.78,33.79,33.78,33.78,33338.0
2021-12-09 11:40:00,33.78,33.78,33.77,33.77,23734.0,33.78,33.78,33.77,33.77,23734.0
2021-12-09 11:45:00,33.77,33.78,33.76,33.77,85932.0,33.77,33.78,33.76,33.77,85932.0
2021-12-09 11:50:00,33.77,33.8,33.76,33.79,181665.0,33.77,33.8,33.76,33.79,181665.0
2021-12-09 11:55:00,33.78,33.8,33.77,33.79,219574.0,33.78,33.8,33.77,33.79,219574.0
2021-12-09 12:00:00,33.79,33.8,33.79,33.8,48538.0,33.79,33.8,33.79,33.8,48538.0
2021-12-09 12:05:00,33.79,33.81,33.79,33.8,78516.0,33.79,33.81,33.79,33.8,78516.0
2021-12-09 12:10:00,33.8,33.81,33.79,33.8,133276.0,33.8,33.81,33.79,33.8,133276.0
2021-12-09 12:15:00,33.8,33.81,33.79,33.8,59067.0,33.8,33.81,33.79,33.8,59067.0
2021-12-09 12:20:00,33.8,33.8,33.79,33.8,7246.0,33.8,33.8,33.79,33.8,7246.0
2021-12-09 12:25:00,33.8,33.8,33.79,33.8,50707.0,33.8,33.8,33.79,33.8,50707.0
2021-12-09 12:30:00,33.81,33.82,33.8,33.82,60980.0,33.81,33.82,33.8,33.82,60980.0
2021-12-09 12:35:00,33.81,33.82,33.8,33.81,102520.0,33.81,33.82,33.8,33.81,102520.0
2021-12-09 12:40:00,33.82,33.83,33.81,33.82,69074.0,33.82,33.83,33.81,33.82,69074.0
2021-12-09 12:45:00,33.82,33.84,33.8,33.83,139110.0,33.82,33.84,33.8,33.83,139110.0
2021-12-09 12:50:00,33.83,33.84,33.81,33.81,133112.0,33.83,33.84,33.81,33.81,133112.0
2021-12-09 12:55:00,33.81,33.82,33.8,33.8,6104.0,33.81,33.82,33.8,33.8,6104.0
2021-12-09 13:00:00,33.81,33.81,33.73,33.77,795664.0,33.81,33.81,33.73,33.77,795664.0
2021-12-09 13:05:00,33.77,33.78,33.75,33.75,78644.0,33.77,33.78,33.75,33.75,78644.0
2021-12-09 13:10:00,33.76,33.78,33.75,33.77,84200.0,33.76,33.78,33.75,33.77,84200.0
2021-12-09 13:15:00,33.77,33.77,33.75,33.76,79180.0,33.77,33.77,33.75,33.76,79180.0
2021-12-09 13:20:00,33.76,33.79,33.76,33.78,272628.0,33.76,33.79,33.76,33.78,272628.0
2021-12-09 13:25:00,33.78,33.8,33.77,33.78,101755.0,33.78,33.8,33.77,33.78,101755.0
2021-12-09 13:30:00,33.78,33.79,33.77,33.78,89619.0,33.78,33.79,33.77,33.78,89619.0
2021-12-09 13:35:00,33.78,33.79,33.78,33.79,34597.0,33.78,33.79,33.78,33.79,34597.0
2021-12-09 13:40:00,33.79,33.8,33.78,33.8,283660.0,33.79,33.8,33.78,33.8,283660.0
2021-12-09 13:45:00,33.79,33.8,33.79,33.8,42337.0,33.79,33.8,33.79,33.8,42337.0
2021-12-09 13:50:00,33.8,33.81,33.79,33.81,68960.0,33.8,33.81,33.79,33.81,68960.0
2021-12-09 13:55:00,33.81,33.83,33.81,33.82,53614.0,33.81,33.83,33.81,33.82,53614.0
2021-12-09 14:00:00,33.82,33.82,33.79,33.8,61384.0,33.82,33.82,33.79,33.8,61384.0
2021-12-09 14:05:00,33.8,33.81,33.78,33.79,1679641.0,33.8,33.81,33.78,33.79,1679641.0
2021-12-09 14:10:00,33.78,33.79,33.77,33.78,163487.0,33.78,33.79,33.77,33.78,163487.0
2021-12-09 14:15:00,33.78,33.79,33.77,33.77,121545.0,33.78,33.79,33.77,33.77,121545.0
2021-12-09 14:20:00,33.77,33.78,33.76,33.77,38411.0,33.77,33.78,33.76,33.77,38411.0
2021-12-09 14:25:00,33.77,33.78,33.76,33.77,168741.0,33.77,33.78,33.76,33.77,168741.0
2021-12-09 14:30:00,33.77,33.78,33.77,33.77,12181.0,33.77,33.78,33.77,33.77,12181.0
2021-12-09 14:35:00,33.77,33.78,33.76,33.78,107537.0,33.77,33.78,33.76,33.78,107537.0
2021-12-09 14:40:00,33.77,33.78,33.77,33.77,25142.0,33.77,33.78,33.77,33.77,25142.0
2021-12-09 14:45:00,33.77,33.79,33.77,33.79,60417.0,33.77,33.79,33.77,33.79,60417.0
2021-12-09 14:50:00,33.79,33.8,33.78,33.79,163930.0,33.79,33.8,33.78,33.79,163930.0
2021-12-09 14:55:00,33.79,33.79,33.78,33.79,73333.0,33.79,33.79,33.78,33.79,73333.0
2021-12-09 15:00:00,33.78,33.79,33.78,33.79,17147.0,33.78,33.79,33.78,33.79,17147.0
2021-12-09 15:05:00,33.79,33.79,33.78,33.78,91932.0,33.79,33.79,33.78,33.78,91932.0
2021-12-09 15:10:00,33.79,33.79,33.78,33.78,39991.0,33.79,33.79,33.78,33.78,39991.0
2021-12-09 15:15:00,33.79,33.79,33.78,33.79,18943.0,33.79,33.79,33.78,33.79,18943.0
2021-12-09 15:20:00,33.79,33.79,33.78,33.79,51215.0,33.79,33.79,33.78,33.79,51215.0
2021-12-09 15:25:00,33.79,33.8,33.78,33.79,183595.0,33.79,33.8,33.78,33.79,183595.0
2021-12-09 15:30:00,33.78,33.79,33.77,33.77,56155.0,33.78,33.79,33.77,33.77,56155.0
2021-12-09 15:35:00,33.77,33.78,33.77,33.77,18478.0,33.77,33.78,33.77,33.77,18478.0
2021-12-09 15:40:00,33.77,33.78,33.76,33.78,80738.0,33.77,33.78,33.76,33.78,80738.0
2021-12-09 15:45:00,33.77,33.79,33.77,33.78,40530.0,33.77,33.79,33.77,33.78,40530.0
2021-12-09 15:50:00,33.78,33.79,33.78,33.78,84555.0,33.78,33.79,33.78,33.78,84555.0
2021-12-09 15:55:00,33.78,33.78,33.76,33.77,95103.0,33.78,33.78,33.76,33.77,95103.0
2021-12-10 09:30:00,33.95,33.95,33.88,33.9,374534.0,33.95,33.95,33.88,33.9,374534.0
2021-12-10 09:35:00,33.89,33.9,33.83,33.87,356056.0,33.89,33.9,33.83,33.87,356056.0
2021-12-10 09:40:00,33.87,33.89,33.83,33.85,158794.0,33.87,33.89,33.83,33.85,158794.0
2021-12-10 09:45:00,33.86,33.88,33.84,33.86,220632.0,33.86,33.88,33.84,33.86,220632.0
2021-12-10 09:50:00,33.86,33.89,33.84,33.87,50086.0,33.86,33.89,33.84,33.87,50086.0
2021-12-10 09:55:00,33.88,33.88,33.85,33.86,53762.0,33.88,33.88,33.85,33.86,53762.0
2021-12-10 10:00:00,33.86,33.87,33.85,33.87,279006.0,33.86,33.87,33.85,33.87,279006.0
2021-12-10 10:05:00,33.87,33.88,33.84,33.87,108654.0,33.87,33.88,33.84,33.87,108654.0
2021-12-10 10:10:00,33.87,33.89,33.85,33.89,128117.0,33.87,33.89,33.85,33.89,128117.0
2021-12-10 10:15:00,33.89,33.91,33.87,33.9,401139.0,33.89,33.91,33.87,33.9,401139.0
2021-12-10 10:20:00,33.9,33.91,33.88,33.88,120481.0,33.9,33.91,33.88,33.88,120481.0
2021-12-10 10:25:00,33.89,33.92,33.89,33.91,161101.0,33.89,33.92,33.89,33.91,161101.0
2021-12-10 10:30:00,33.91,33.92,33.9,33.91,61640.0,33.91,33.92,33.9,33.91,61640.0
2021-12-10 10:35:00,33.91,33.93,33.91,33.93,123142.0,33.91,33.93,33.91,33.93,123142.0
2021-12-10 10:40:00,33.93,33.95,33.91,33.94,374604.0,33.93,33.95,33.91,33.94,374604.0
2021-12-10 10:45:00,33.94,33.95,33.92,33.94,269065.0,33.94,33.95,33.92,33.94,269065.0
2021-12-10 10:50:00,33.94,33.94,33.91,33.92,115358.0,33.94,33.94,33.91,33.92,115358.0
2021-12-10 10:55:00,33.93,33.93,33.91,33.93,282164.0,33.93,33.93,33.91,33.93,282164.0
2021-12-10 11:00:00,33.92,33.94,33.92,33.93,181291.0,33.92,33.94,33.92,33.93,181291.0
2021-12-10 11:05:00,33.93,33.95,33.92,33.95,184093.0,33.93,33.95,33.92,33.95,184093.0
2021-12-10 11:10:00,33.95,33.96,33.94,33.95,142308.0,33.95,33.96,33.94,33.95,142308.0
2021-12-10 11:15:00,33.95,33.96,33.94,33.95,196656.0,33.95,33.96,33.94,33.95,196656.0
2021-12-10 11:20:00,33.95,33.97,33.95,33.97,282434.0,33.95,33.97,33.95,33.97,282434.0
2021-12-10 11:25:00,33.96,33.98,33.96,33.97,114945.0,33.96,33.98,33.96,33.97,114945.0
2021-12-10 11:30:00,33.97,33.98,33.95,33.98,185008.0,33.97,33.98,33.95,33.98,185008.0
2021-12-10 11:35:00,33.97,33.98,33.96,33.96,242439.0,33.97,33.98,33.96,33.96,242439.0
2021-12-10 11:40:00,33.97,33.98,33.96,33.98,192116.0,33.97,33.98,33.96,33.98,192116.0
2021-12-10 11:45:00,33.98,33.98,33.96,33.98,145598.0,33.98,33.98,33.96,33.98,145598.0
2021-12-10 11:50:00,33.98,33.98,33.97,33.97,68196.0,33.98,33.98,33.97,33.97,68196.0
2021-12-10 11:55:00,33.96,33.97,33.93,33.95,249119.0,33.96,33.97,33.93,33.95,249119.0
2021-12-10 12:00:00,33.95,33.95,33.92,33.94,80246.0,33.95,33.95,33.92,33.94,80246.0
2021-12-10 12:05:00,33.94,33.95,33.93,33.94,167949.0,33.94,33.95,33.93,33.94,167949.0
2021-12-10 12:10:00,33.95,33.95,33.93,33.93,14206.0,33.95,33.95,33.93,33.93,14206.0
2021-12-10 12:15:00,33.94,33.95,33.93,33.94,15843.0,33.94,33.95,33.93,33.94,15843.0
2021-12-10 12:20:00,33.95,33.95,33.94,33.95,17409.0,33.95,33.95,33.94,33.95,17409.0
2021-12-10 12:25:00,33.95,33.95,33.93,33.94,193473.0,33.95,33.95,33.93,33.94,193473.0
2021-12-10 12:30:00,33.94,33.96,33.94,33.95,203464.0,33.94,33.96,33.94,33.95,203464.0
2021-12-10 12:35:00,33.96,33.96,33.93,33.94,31625.0,33.96,33.96,33.93,33.94,31625.0
2021-12-10 12:40:00,33.94,33.94,33.93,33.93,68076.0,33.94,33.94,33.93,33.93,68076.0
2021-12-10 12:45:00,33.92,33.93,33.91,33.92,254986.0,33.92,33.93,33.91,33.92,254986.0
2021-12-10 12:50:00,33.93,33.93,33.92,33.92,16066.0,33.93,33.93,33.92,33.92,16066.0
2021-12-10 12:55:00,33.93,33.93,33.92,33.93,7959.0,33.93,33.93,33.92,33.93,7959.0
2021-12-10 13:00:00,33.93,33.94,33.92,33.93,131236.0,33.93,33.94,33.92,33.93,131236.0
2021-12-10 13:05:00,33.93,33.94,33.92,33.94,97300.0,33.93,33.94,33.92,33.94,97300.0
2021-12-10 13:10:00,33.94,33.95,33.93,33.94,57003.0,33.94,33.95,33.93,33.94,57003.0
2021-12-10 13:15:00,33.95,33.96,33.94,33.94,209891.0,33.95,33.96,33.94,33.94,209891.0
2021-12-10 13:20:00,33.94,33.95,33.93,33.94,22126.0,33.94,33.95,33.93,33.94,22126.0
2021-12-10 13:25:00,33.95,33.95,33.93,33.93,35747.0,33.95,33.95,33.93,33.93,35747.0
2021-12-10 13:30:00,33.94,33.94,33.92,33.92,51226.0,33.94,33.94,33.92,33.92,51226.0
2021-12-10 13:35:00,33.93,33.93,33.91,33.92,71774.0,33.93,33.93,33.91,33.92,71774.0
2021-12-10 13:40:00,33.91,33.93,33.91,33.91,92982.0,33.91,33.93,33.91,33.91,92982.0
2021-12-10 13:45:00,33.92,33.93,33.91,33.92,127290.0,33.92,33.93,33.91,33.92,127290.0
2021-12-10 13:50:00,33.92,33.92,33.91,33.91,18308.0,33.92,33.92,33.91,33.91,18308.0
2021-12-10 13:55:00,33.91,33.92,33.91,33.92,16426.0,33.91,33.92,33.91,33.92,16426.0
2021-12-10 14:00:00,33.91,33.92,33.9,33.9,58022.0,33.91,33.92,33.9,33.9,58022.0
2021-12-10 14:05:00,33.9,33.91,33.89,33.9,56222.0,33.9,33.91,33.89,33.9,56222.0
2021-12-10 14:10:00,33.9,33.91,33.89,33.9,49233.0,33.9,33.91,33.89,33.9,49233.0
2021-12-10 14:15:00,33.9,33.9,33.89,33.9,45025.0,33.9,33.9,33.89,33.9,45025.0
2021-12-10 14:20:00,33.9,33.9,33.89,33.9,34480.0,33.9,33.9,33.89,33.9,34480.0
2021-12-10 14:25:00,33.89,33.9,33.88,33.89,135354.0,33.89,33.9,33.88,33.89,135354.0
2021-12-10 14:30:00,33.89,33.9,33.88,33.9,44456.0,33.89,33.9,33.88,33.9,44456.0
2021-12-10 14:35:00,33.9,33.91,33.89,33.9,60038.0,33.9,33.91,33.89,33.9,60038.0
2021-12-10 14:40:00,33.9,33.91,33.89,33.91,111184.0,33.9,33.91,33.89,33.91,111184.0
2021-12-10 14:45:00,33.91,33.91,33.89,33.89,95011.0,33.91,33.91,33.89,33.89,95011.0
2021-12-10 14:50:00,33.9,33.91,33.89,33.91,112136.0,33.9,33.91,33.89,33.91,112136.0
2021-12-10 14:55:00,33.91,33.91,33.9,33.91,19883.0,33.91,33.91,33.9,33.91,19883.0
2021-12-10 15:00:00,33.9,33.91,33.89,33.91,211510.0,33.9,33.91,33.89,33.91,211510.0
2021-12-10 15:05:00,33.91,33.91,33.9,33.91,98414.0,33.91,33.91,33.9,33.91,98414.0
2021-12-10 15:10:00,33.91,33.91,33.89,33.9,166255.0,33.91,33.91,33.89,33.9,166255.0
2021-12-10 15:15:00,33.9,33.91,33.89,33.91,44681.0,33.9,33.91,33.89,33.91,44681.0
2021-12-10 15:20:00,33.91,33.91,33.9,33.9,7117.0,33.91,33.91,33.9,33.9,7117.0
2021-12-10 15:25:00,33.91,33.91,33.9,33.9,16779.0,33.91,33.91,33.9,33.9,16779.0
2021-12-10 15:30:00,33.9,33.91,33.9,33.91,25309.0,33.9,33.91,33.9,33.91,25309.0
2021-12-10 15:35:00,33.9,33.91,33.9,33.9,25821.0,33.9,33.91,33.9,33.9,25821.0
2021-12-10 15:40:00,33.9,33.91,33.9,33.9,36379.0,33.9,33.91,33.9,33.9,36379.0
2021-12-10 15:45:00,33.91,33.91,33.9,33.91,87134.0,33.91,33.91,33.9,33.91,87134.0
2021-12-10 15:50:00,33.91,33.91,33.9,33.91,80825.0,33.91,33.91,33.9,33.91,80825.0
2021-12-10 15:55:00,33.91,33.92,33.9,33.91,175353.0,33.91,33.92,33.9,33.91,175353.0
2021-12-13 09:30:00,33.99,33.99,33.96,33.97,128771.0,33.99,33.99,33.96,33.97,128771.0
2021-12-13 09:35:00,33.97,33.99,33.96,33.96,193247.0,33.97,33.99,33.96,33.96,193247.0
2021-12-13 09:40:00,33.95,33.96,33.94,33.96,204944.0,33.95,33.96,33.94,33.96,204944.0
2021-12-13 09:45:00,33.95,33.97,33.93,33.97,550078.0,33.95,33.97,33.93,33.97,550078.0
2021-12-13 09:50:00,33.97,34.02,33.96,34.0,157994.0,33.97,34.02,33.96,34.0,157994.0
2021-12-13 09:55:00,34.0,34.04,34.0,34.03,133745.0,34.0,34.04,34.0,34.03,133745.0
2021-12-13 10:00:00,34.03,34.04,34.0,34.02,197793.0,34.03,34.04,34.0,34.02,197793.0
2021-12-13 10:05:00,34.02,34.02,34.0,34.01,258175.0,34.02,34.02,34.0,34.01,258175.0
2021-12-13 10:10:00,34.0,34.01,33.97,34.0,311210.0,34.0,34.01,33.97,34.0,311210.0
2021-12-13 10:15:00,34.0,34.01,33.97,33.99,196734.0,34.0,34.01,33.97,33.99,196734.0
2021-12-13 10:20:00,33.99,34.02,33.98,34.01,324892.0,33.99,34.02,33.98,34.01,324892.0
2021-12-13 10:25:00,34.01,34.01,33.99,34.0,90093.0,34.01,34.01,33.99,34.0,90093.0
2021-12-13 10:30:00,34.01,34.02,33.99,34.0,254153.0,34.01,34.02,33.99,34.0,254153.0
2021-12-13 10:35:00,33.99,34.0,33.96,33.97,404717.0,33.99,34.0,33.96,33.97,404717.0
2021-12-13 10:40:00,33.98,34.0,33.97,34.0,347250.0,33.98,34.0,33.97,34.0,347250.0
2021-12-13 10:45:00,33.99,34.0,33.98,33.99,68396.0,33.99,34.0,33.98,33.99,68396.0
2021-12-13 10:50:00,34.0,34.0,33.99,34.0,39331.0,34.0,34.0,33.99,34.0,39331.0
2021-12-13 10:55:00,34.0,34.0,33.98,33.99,120127.0,34.0,34.0,33.98,33.99,120127.0
2021-12-13 11:00:00,33.98,33.99,33.97,33.98,26714.0,33.98,33.99,33.97,33.98,26714.0
2021-12-13 11:05:00,33.98,33.99,33.97,33.98,26958.0,33.98,33.99,33.97,33.98,26958.0
2021-12-13 11:10:00,33.99,34.02,33.99,34.02,71439.0,33.99,34.02,33.99,34.02,71439.0
2021-12-13 11:15:00,34.02,34.03,34.01,34.02,81968.0,34.02,34.03,34.01,34.02,81968.0
2021-12-13 11:20:00,34.03,34.04,34.01,34.02,191203.0,34.03,34.04,34.01,34.02,191203.0
2021-12-13 11:25:00,34.03,34.03,34.0,34.01,222815.0,34.03,34.03,34.0,34.01,222815.0
2021-12-13 11:30:00,34.01,34.03,34.01,34.03,25945.0,34.01,34.03,34.01,34.03,25945.0
2021-12-13 11:35:00,34.03,34.04,34.02,34.03,11425.0,34.03,34.04,34.02,34.03,11425.0
2021-12-13 11:40:00,34.02,34.05,34.02,34.05,45018.0,34.02,34.05,34.02,34.05,45018.0
2021-12-13 11:45:00,34.05,34.05,34.03,34.05,51320.0,34.05,34.05,34.03,34.05,51320.0
2021-12-13 11:50:00,34.05,34.05,34.03,34.05,317542.0,34.05,34.05,34.03,34.05,317542.0
2021-12-13 11:55:00,34.04,34.04,34.02,34.02,135107.0,34.04,34.04,34.02,34.02,135107.0
2021-12-13 12:00:00,34.02,34.03,34.01,34.01,121980.0,34.02,34.03,34.01,34.01,121980.0
2021-12-13 12:05:00,34.02,34.03,34.01,34.02,119091.0,34.02,34.03,34.01,34.02,119091.0
2021-12-13 12:10:00,34.02,34.02,34.01,34.02,23662.0,34.02,34.02,34.01,34.02,23662.0
2021-12-13 12:15:00,34.01,34.01,34.0,34.01,11364.0,34.01,34.01,34.0,34.01,11364.0
2021-12-13 12:20:00,34.01,34.01,34.0,34.01,13055.0,34.01,34.01,34.0,34.01,13055.0
2021-12-13 12:25:00,34.02,34.02,33.99,34.0,45598.0,34.02,34.02,33.99,34.0,45598.0
2021-12-13 12:30:00,34.0,34.01,34.0,34.01,19803.0,34.0,34.01,34.0,34.01,19803.0
2021-12-13 12:35:00,34.02,34.02,34.01,34.02,6713.0,34.02,34.02,34.01,34.02,6713.0
2021-12-13 12:40:00,34.02,34.02,34.01,34.01,1731.0,34.02,34.02,34.01,34.01,1731.0
2021-12-13 12:45:00,34.01,34.02,34.01,34.02,32992.0,34.01,34.02,34.01,34.02,32992.0
2021-12-13 12:50:00,34.02,34.02,34.01,34.02,10962.0,34.02,34.02,34.01,34.02,10962.0
2021-12-13 12:55:00,34.02,34.02,34.01,34.02,11935.0,34.02,34.02,34.01,34.02,11935.0
2021-12-13 13:00:00,34.02,34.02,34.01,34.01,10693.0,34.02,34.02,34.01,34.01,10693.0
2021-12-13 13:05:00,34.02,34.02,34.0,34.01,51124.0,34.02,34.02,34.0,34.01,51124.0
2021-12-13 13:10:00,34.01,34.01,34.0,34.01,17785.0,34.01,34.01,34.0,34.01,17785.0
2021-12-13 13:15:00,34.01,34.02,34.01,34.01,14203.0,34.01,34.02,34.01,34.01,14203.0
2021-12-13 13:20:00,34.02,34.03,34.01,34.02,55180.0,34.02,34.03,34.01,34.02,55180.0
2021-12-13 13:25:00,34.02,34.03,34.0,34.01,54889.0,34.02,34.03,34.0,34.01,54889.0
2021-12-13 13:30:00,34.0,34.0,33.99,33.99,56198.0,34.0,34.0,33.99,33.99,56198.0
2021-12-13 13:35:00,34.0,34.0,33.99,34.0,4979.0,34.0,34.0,33.99,34.0,4979.0
2021-12-13 13:40:00,33.99,33.99,33.98,33.98,67077.0,33.99,33.99,33.98,33.98,67077.0
2021-12-13 13:45:00,33.98,33.99,33.97,33.99,113004.0,33.98,33.99,33.97,33.99,113004.0
2021-12-13 13:50:00,33.98,33.99,33.98,33.99,7057.0,33.98,33.99,33.98,33.99,7057.0
2021-12-13 13:55:00,33.99,34.0,33.98,34.0,13683.0,33.99,34.0,33.98,34.0,13683.0
2021-12-13 14:00:00,33.99,34.0,33.99,34.0,2500.0,33.99,34.0,33.99,34.0,2500.0
2021-12-13 14:05:00,33.99,34.0,33.98,33.98,39877.0,33.99,34.0,33.98,33.98,39877.0
2021-12-13 14:10:00,33.98,34.0,33.98,34.0,22999.0,33.98,34.0,33.98,34.0,22999.0
2021-12-13 14:15:00,33.99,34.0,33.99,33.99,88831.0,33.99,34.0,33.99,33.99,88831.0
2021-12-13 14:20:00,33.99,34.0,33.98,33.99,87675.0,33.99,34.0,33.98,33.99,87675.0
2021-12-13 14:25:00,34.0,34.01,33.99,34.01,11870.0,34.0,34.01,33.99,34.01,11870.0
2021-12-13 14:30:00,34.0,34.01,34.0,34.01,10300.0,34.0,34.01,34.0,34.01,10300.0
2021-12-13 14:35:00,34.01,34.01,34.0,34.01,10024.0,34.01,34.01,34.0,34.01,10024.0
2021-12-13 14:40:00,34.01,34.02,34.01,34.01,88251.0,34.01,34.02,34.01,34.01,88251.0
2021-12-13 14:45:00,34.01,34.01,34.0,34.0,43972.0,34.01,34.01,34.0,34.0,43972.0
2021-12-13 14:50:00,34.0,34.02,34.0,34.01,165682.0,34.0,34.02,34.0,34.01,165682.0
2021-12-13 14:55:00,34.01,34.02,34.0,34.01,119176.0,34.01,34.02,34.0,34.01,119176.0
2021-12-13 15:00:00,34.01,34.02,34.0,34.01,153876.0,34.01,34.02,34.0,34.01,153876.0
2021-12-13 15:05:00,34.01,34.02,34.0,34.01,128275.0,34.01,34.02,34.0,34.01,128275.0
2021-12-13 15:10:00,34.01,34.02,34.0,34.0,132711.0,34.01,34.02,34.0,34.0,132711.0
2021-12-13 15:15:00,34.01,34.01,34.0,34.01,31355.0,34.01,34.01,34.0,34.01,31355.0
2021-12-13 15:20:00,34.01,34.01,34.0,34.01,15496.0,34.01,34.01,34.0,34.01,15496.0
2021-12-13 15:25:00,34.01,34.01,34.0,34.01,24928.0,34.01,34.01,34.0,34.01,24928.0
2021-12-13 15:30:00,34.01,34.01,34.0,34.01,32192.0,34.01,34.01,34.0,34.01,32192.0
2021-12-13 15:35:00,34.01,34.01,34.0,34.01,21587.0,34.01,34.01,34.0,34.01,21587.0
2021-12-13 15:40:00,34.01,34.01,33.99,34.0,122425.0,34.01,34.01,33.99,34.0,122425.0
2021-12-13 15:45:00,33.99,34.0,33.98,33.98,91108.0,33.99,34.0,33.98,33.98,91108.0
2021-12-13 15:50:00,33.99,33.99,33.97,33.99,151211.0,33.99,33.99,33.97,33.99,151211.0
2021-12-13 15:55:00,33.98,34.01,33.98,34.0,219352.0,33.98,34.01,33.98,34.0,219352.0
2021-12-14 09:30:00,33.65,33.66,33.62,33.65,311574.0,33.65,33.66,33.62,33.65,311574.0
2021-12-14 09:35:00,33.65,33.69,33.64,33.67,284707.0,33.65,33.69,33.64,33.67,284707.0
2021-12-14 09:40:00,33.67,33.71,33.66,33.7,163221.0,33.67,33.71,33.66,33.7,163221.0
2021-12-14 09:45:00,33.7,33.72,33.67,33.72,760445.0,33.7,33.72,33.67,33.72,760445.0
2021-12-14 09:50:00,33.71,33.74,33.7,33.73,598592.0,33.71,33.74,33.7,33.73,598592.0
2021-12-14 09:55:00,33.74,33.83,33.74,33.78,1063933.0,33.74,33.83,33.74,33.78,1063933.0
2021-12-14 10:00:00,33.78,33.8,33.74,33.75,445937.0,33.78,33.8,33.74,33.75,445937.0
2021-12-14 10:05:00,33.75,33.77,33.73,33.74,308735.0,33.75,33.77,33.73,33.74,308735.0
2021-12-14 10:10:00,33.74,33.76,33.72,33.73,555504.0,33.74,33.76,33.72,33.73,555504.0
2021-12-14 10:15:00,33.73,33.74,33.7,33.72,171882.0,33.73,33.74,33.7,33.72,171882.0
2021-12-14 10:20:00,33.72,33.74,33.7,33.71,306085.0,33.72,33.74,33.7,33.71,306085.0
2021-12-14 10:25:00,33.71,33.72,33.69,33.7,109902.0,33.71,33.72,33.69,33.7,109902.0
2021-12-14 10:30:00,33.69,33.74,33.69,33.73,139454.0,33.69,33.74,33.69,33.73,139454.0
2021-12-14 10:35:00,33.72,33.73,33.71,33.71,112805.0,33.72,33.73,33.71,33.71,112805.0
2021-12-14 10:40:00,33.72,33.73,33.7,33.7,351923.0,33.72,33.73,33.7,33.7,351923.0
2021-12-14 10:45:00,33.7,33.72,33.69,33.72,77921.0,33.7,33.72,33.69,33.72,77921.0
2021-12-14 10:50:00,33.72,33.76,33.72,33.75,115492.0,33.72,33.76,33.72,33.75,115492.0
2021-12-14 10:55:00,33.76,33.76,33.73,33.75,197583.0,33.76,33.76,33.73,33.75,197583.0
2021-12-14 11:00:00,33.75,33.79,33.74,33.77,128934.0,33.75,33.79,33.74,33.77,128934.0
2021-12-14 11:05:00,33.77,33.78,33.75,33.77,57457.0,33.77,33.78,33.75,33.77,57457.0
2021-12-14 11:10:00,33.77,33.78,33.76,33.77,78373.0,33.77,33.78,33.76,33.77,78373.0
2021-12-14 11:15:00,33.76,33.77,33.73,33.73,86314.0,33.76,33.77,33.73,33.73,86314.0
2021-12-14 11:20:00,33.73,33.74,33.71,33.72,93107.0,33.73,33.74,33.71,33.72,93107.0
2021-12-14 11:25:00,33.72,33.74,33.71,33.73,304177.0,33.72,33.74,33.71,33.73,304177.0
2021-12-14 11:30:00,33.72,33.73,33.71,33.72,71110.0,33.72,33.73,33.71,33.72,71110.0
2021-12-14 11:35:00,33.71,33.73,33.71,33.72,26874.0,33.71,33.73,33.71,33.72,26874.0
2021-12-14 11:40:00,33.72,33.72,33.71,33.71,31675.0,33.72,33.72,33.71,33.71,31675.0
2021-12-14 11:45:00,33.71,33.72,33.7,33.7,81435.0,33.71,33.72,33.7,33.7,81435.0
2021-12-14 11:50:00,33.7,33.73,33.7,33.72,51590.0,33.7,33.73,33.7,33.72,51590.0
2021-12-14 11:55:00,33.72,33.73,33.71,33.73,46529.0,33.72,33.73,33.71,33.73,46529.0
2021-12-14 12:00:00,33.74,33.75,33.73,33.74,160574.0,33.74,33.75,33.73,33.74,160574.0
2021-12-14 12:05:00,33.74,33.75,33.73,33.74,399739.0,33.74,33.75,33.73,33.74,399739.0
2021-12-14 12:10:00,33.74,33.75,33.73,33.74,400241.0,33.74,33.75,33.73,33.74,400241.0
2021-12-14 12:15:00,33.75,33.75,33.73,33.74,85818.0,33.75,33.75,33.73,33.74,85818.0
2021-12-14 12:20:00,33.74,33.75,33.71,33.71,90393.0,33.74,33.75,33.71,33.71,90393.0
2021-12-14 12:25:00,33.72,33.73,33.71,33.72,75485.0,33.72,33.73,33.71,33.72,75485.0
2021-12-14 12:30:00,33.72,33.73,33.71,33.72,171678.0,33.72,33.73,33.71,33.72,171678.0
2021-12-14 12:35:00,33.72,33.73,33.71,33.71,118089.0,33.72,33.73,33.71,33.71,118089.0
2021-12-14 12:40:00,33.72,33.72,33.71,33.71,11766.0,33.72,33.72,33.71,33.71,11766.0
2021-12-14 12:45:00,33.71,33.72,33.7,33.71,57256.0,33.71,33.72,33.7,33.71,57256.0
2021-12-14 12:50:00,33.71,33.72,33.7,33.71,78189.0,33.71,33.72,33.7,33.71,78189.0
2021-12-14 12:55:00,33.71,33.72,33.7,33.71,76891.0,33.71,33.72,33.7,33.71,76891.0
2021-12-14 13:00:00,33.71,33.72,33.7,33.7,67388.0,33.71,33.72,33.7,33.7,67388.0
2021-12-14 13:05:00,33.7,33.72,33.7,33.7,124654.0,33.7,33.72,33.7,33.7,124654.0
2021-12-14 13:10:00,33.7,33.71,33.7,33.7,65404.0,33.7,33.71,33.7,33.7,65404.0
2021-12-14 13:15:00,33.7,33.71,33.69,33.7,139112.0,33.7,33.71,33.69,33.7,139112.0
2021-12-14 13:20:00,33.71,33.72,33.7,33.72,173020.0,33.71,33.72,33.7,33.72,173020.0
2021-12-14 13:25:00,33.73,33.73,33.7,33.7,45020.0,33.73,33.73,33.7,33.7,45020.0
2021-12-14 13:30:00,33.71,33.72,33.71,33.72,129854.0,33.71,33.72,33.71,33.72,129854.0
2021-12-14 13:35:00,33.71,33.72,33.7,33.7,22564.0,33.71,33.72,33.7,33.7,22564.0
2021-12-14 13:40:00,33.7,33.71,33.7,33.7,11107.0,33.7,33.71,33.7,33.7,11107.0
2021-12-14 13:45:00,33.7,33.71,33.69,33.69,184412.0,33.7,33.71,33.69,33.69,184412.0
2021-12-14 13:50:00,33.7,33.7,33.69,33.69,33925.0,33.7,33.7,33.69,33.69,33925.0
2021-12-14 13:55:00,33.69,33.7,33.68,33.69,126168.0,33.69,33.7,33.68,33.69,126168.0
2021-12-14 14:00:00,33.69,33.71,33.68,33.69,149688.0,33.69,33.71,33.68,33.69,149688.0
2021-12-14 14:05:00,33.69,33.7,33.68,33.7,88995.0,33.69,33.7,33.68,33.7,88995.0
2021-12-14 14:10:00,33.7,33.71,33.69,33.7,89832.0,33.7,33.71,33.69,33.7,89832.0
2021-12-14 14:15:00,33.7,33.73,33.69,33.72,239329.0,33.7,33.73,33.69,33.72,239329.0
2021-12-14 14:20:00,33.71,33.73,33.71,33.72,153258.0,33.71,33.73,33.71,33.72,153258.0
2021-12-14 14:25:00,33.72,33.73,33.71,33.73,29105.0,33.72,33.73,33.71,33.73,29105.0
2021-12-14 14:30:00,33.73,33.73,33.71,33.71,30656.0,33.73,33.73,33.71,33.71,30656.0
2021-12-14 14:35:00,33.72,33.72,33.71,33.72,21989.0,33.72,33.72,33.71,33.72,21989.0
2021-12-14 14:40:00,33.72,33.73,33.71,33.72,87938.0,33.72,33.73,33.71,33.72,87938.0
2021-12-14 14:45:00,33.72,33.73,33.71,33.72,74338.0,33.72,33.73,33.71,33.72,74338.0
2021-12-14 14:50:00,33.72,33.72,33.71,33.71,255488.0,33.72,33.72,33.71,33.71,255488.0
2021-12-14 14:55:00,33.72,33.72,33.7,33.7,67235.0,33.72,33.72,33.7,33.7,67235.0
2021-12-14 15:00:00,33.71,33.71,33.7,33.7,24931.0,33.71,33.71,33.7,33.7,24931.0
2021-12-14 15:05:00,33.71,33.72,33.7,33.71,33200.0,33.71,33.72,33.7,33.71,33200.0
2021-12-14 15:10:00,33.71,33.71,33.69,33.7,133445.0,33.71,33.71,33.69,33.7,133445.0
2021-12-14 15:15:00,33.69,33.71,33.68,33.69,234836.0,33.69,33.71,33.68,33.69,234836.0
2021-12-14 15:20:00,33.69,33.7,33.68,33.69,180423.0,33.69,33.7,33.68,33.69,180423.0
2021-12-14 15:25:00,33.7,33.7,33.68,33.7,155988.0,33.7,33.7,33.68,33.7,155988.0
2021-12-14 15:30:00,33.69,33.7,33.69,33.7,120390.0,33.69,33.7,33.69,33.7,120390.0
2021-12-14 15:35:00,33.69,33.7,33.68,33.69,56110.0,33.69,33.7,33.68,33.69,56110.0
2021-12-14 15:40:00,33.69,33.69,33.68,33.68,35266.0,33.69,33.69,33.68,33.68,35266.0
2021-12-14 15:45:00,33.68,33.69,33.67,33.67,84956.0,33.68,33.69,33.67,33.67,84956.0
2021-12-14 15:50:00,33.68,33.69,33.67,33.68,195881.0,33.68,33.69,33.67,33.68,195881.0
2021-12-14 15:55:00,33.68,33.69,33.67,33.69,222792.0,33.68,33.69,33.67,33.69,222792.0
2021-12-15 09:30:00,33.64,33.66,33.56,33.57,804883.0,33.64,33.66,33.56,33.57,804883.0
2021-12-15 09:35:00,33.57,33.61,33.56,33.61,255324.0,33.57,33.61,33.56,33.61,255324.0
2021-12-15 09:40:00,33.6,33.61,33.58,33.61,50041.0,33.6,33.61,33.58,33.61,50041.0
2021-12-15 09:45:00,33.61,33.62,33.57,33.61,65013.0,33.61,33.62,33.57,33.61,65013.0
2021-12-15 09:50:00,33.6,33.67,33.6,33.66,57416.0,33.6,33.67,33.6,33.66,57416.0
2021-12-15 09:55:00,33.66,33.68,33.65,33.66,93405.0,33.66,33.68,33.65,33.66,93405.0
2021-12-15 10:00:00,33.66,33.66,33.63,33.64,192046.0,33.66,33.66,33.63,33.64,192046.0
2021-12-15 10:05:00,33.65,33.67,33.64,33.66,112953.0,33.65,33.67,33.64,33.66,112953.0
2021-12-15 10:10:00,33.67,33.67,33.64,33.65,145074.0,33.67,33.67,33.64,33.65,145074.0
2021-12-15 10:15:00,33.66,33.66,33.63,33.64,235468.0,33.66,33.66,33.63,33.64,235468.0
2021-12-15 10:20:00,33.63,33.64,33.62,33.63,62340.0,33.63,33.64,33.62,33.63,62340.0
2021-12-15 10:25:00,33.62,33.64,33.62,33.64,48961.0,33.62,33.64,33.62,33.64,48961.0
2021-12-15 10:30:00,33.63,33.66,33.63,33.66,223497.0,33.63,33.66,33.63,33.66,223497.0
2021-12-15 10:35:00,33.65,33.66,33.56,33.57,388598.0,33.65,33.66,33.56,33.57,388598.0
2021-12-15 10:40:00,33.57,33.61,33.56,33.61,340342.0,33.57,33.61,33.56,33.61,340342.0
2021-12-15 10:45:00,33.6,33.61,33.58,33.58,183681.0,33.6,33.61,33.58,33.58,183681.0
2021-12-15 10:50:00,33.59,33.6,33.57,33.59,301874.0,33.59,33.6,33.57,33.59,301874.0
2021-12-15 10:55:00,33.59,33.6,33.57,33.59,205607.0,33.59,33.6,33.57,33.59,205607.0
2021-12-15 11:00:00,33.59,33.62,33.58,33.59,222703.0,33.59,33.62,33.58,33.59,222703.0
2021-12-15 11:05:00,33.6,33.61,33.59,33.6,320015.0,33.6,33.61,33.59,33.6,320015.0
2021-12-15 11:10:00,33.61,33.62,33.6,33.62,63049.0,33.61,33.62,33.6,33.62,63049.0
2021-12-15 11:15:00,33.62,33.63,33.6,33.61,301522.0,33.62,33.63,33.6,33.61,301522.0
2021-12-15 11:20:00,33.62,33.62,33.6,33.61,66720.0,33.62,33.62,33.6,33.61,66720.0
2021-12-15 11:25:00,33.61,33.62,33.6,33.6,173391.0,33.61,33.62,33.6,33.6,173391.0
2021-12-15 11:30:00,33.61,33.62,33.6,33.61,76425.0,33.61,33.62,33.6,33.61,76425.0
2021-12-15 11:35:00,33.61,33.62,33.59,33.59,60887.0,33.61,33.62,33.59,33.59,60887.0
2021-12-15 11:40:00,33.59,33.61,33.59,33.61,126458.0,33.59,33.61,33.59,33.61,126458.0
2021-12-15 11:45:00,33.62,33.62,33.61,33.62,86119.0,33.62,33.62,33.61,33.62,86119.0
2021-12-15 11:50:00,33.62,33.63,33.62,33.63,37458.0,33.62,33.63,33.62,33.63,37458.0
2021-12-15 11:55:00,33.63,33.64,33.61,33.63,368203.0,33.63,33.64,33.61,33.63,368203.0
2021-12-15 12:00:00,33.62,33.63,33.59,33.61,199226.0,33.62,33.63,33.59,33.61,199226.0
2021-12-15 12:05:00,33.6,33.62,33.59,33.61,79763.0,33.6,33.62,33.59,33.61,79763.0
2021-12-15 12:10:00,33.61,33.62,33.6,33.6,160072.0,33.61,33.62,33.6,33.6,160072.0
2021-12-15 12:15:00,33.61,33.62,33.6,33.61,77219.0,33.61,33.62,33.6,33.61,77219.0
2021-12-15 12:20:00,33.61,33.61,33.6,33.6,59295.0,33.61,33.61,33.6,33.6,59295.0
2021-12-15 12:25:00,33.59,33.62,33.59,33.61,171838.0,33.59,33.62,33.59,33.61,171838.0
2021-12-15 12:30:00,33.6,33.62,33.6,33.6,274217.0,33.6,33.62,33.6,33.6,274217.0
2021-12-15 12:35:00,33.61,33.62,33.6,33.61,83813.0,33.61,33.62,33.6,33.61,83813.0
2021-12-15 12:40:00,33.61,33.62,33.6,33.61,143595.0,33.61,33.62,33.6,33.61,143595.0
2021-12-15 12:45:00,33.61,33.61,33.59,33.6,224629.0,33.61,33.61,33.59,33.6,224629.0
2021-12-15 12:50:00,33.6,33.61,33.59,33.61,75220.0,33.6,33.61,33.59,33.61,75220.0
2021-12-15 12:55:00,33.6,33.61,33.58,33.58,135373.0,33.6,33.61,33.58,33.58,135373.0
2021-12-15 13:00:00,33.59,33.6,33.58,33.59,94532.0,33.59,33.6,33.58,33.59,94532.0
2021-12-15 13:05:00,33.58,33.6,33.58,33.59,144737.0,33.58,33.6,33.58,33.59,144737.0
2021-12-15 13:10:00,33.59,33.59,33.57,33.57,62125.0,33.59,33.59,33.57,33.57,62125.0
2021-12-15 13:15:00,33.58,33.58,33.56,33.57,68572.0,33.58,33.58,33.56,33.57,68572.0
2021-12-15 13:20:00,33.57,33.59,33.56,33.58,327481.0,33.57,33.59,33.56,33.58,327481.0
2021-12-15 13:25:00,33.57,33.58,33.55,33.55,119088.0,33.57,33.58,33.55,33.55,119088.0
2021-12-15 13:30:00,33.55,33.56,33.53,33.54,61271.0,33.55,33.56,33.53,33.54,61271.0
2021-12-15 13:35:00,33.54,33.55,33.53,33.53,162039.0,33.54,33.55,33.53,33.53,162039.0
2021-12-15 13:40:00,33.54,33.54,33.52,33.52,284660.0,33.54,33.54,33.52,33.52,284660.0
2021-12-15 13:45:00,33.51,33.52,33.48,33.52,667470.0,33.51,33.52,33.48,33.52,667470.0
2021-12-15 13:50:00,33.52,33.54,33.51,33.51,244839.0,33.52,33.54,33.51,33.51,244839.0
2021-12-15 13:55:00,33.51,33.54,33.5,33.53,196365.0,33.51,33.54,33.5,33.53,196365.0
2021-12-15 14:00:00,33.52,33.55,33.34,33.52,3351460.0,33.52,33.55,33.34,33.52,3351460.0
2021-12-15 14:05:00,33.52,33.55,33.47,33.52,323847.0,33.52,33.55,33.47,33.52,323847.0
2021-12-15 14:10:00,33.51,33.61,33.49,33.59,549359.0,33.51,33.61,33.49,33.59,549359.0
2021-12-15 14:15:00,33.59,33.6,33.53,33.55,177493.0,33.59,33.6,33.53,33.55,177493.0
2021-12-15 14:20:00,33.55,33.56,33.54,33.54,440474.0,33.55,33.56,33.54,33.54,440474.0
2021-12-15 14:25:00,33.55,33.55,33.5,33.54,291837.0,33.55,33.55,33.5,33.54,291837.0
2021-12-15 14:30:00,33.53,33.55,33.49,33.51,260935.0,33.53,33.55,33.49,33.51,260935.0
2021-12-15 14:35:00,33.5,33.59,33.45,33.59,488652.0,33.5,33.59,33.45,33.59,488652.0
2021-12-15 14:40:00,33.6,33.63,33.55,33.56,972357.0,33.6,33.63,33.55,33.56,972357.0
2021-12-15 14:45:00,33.56,33.6,33.55,33.6,114688.0,33.56,33.6,33.55,33.6,114688.0
2021-12-15 14:50:00,33.61,33.67,33.57,33.67,581441.0,33.61,33.67,33.57,33.67,581441.0
2021-12-15 14:55:00,33.68,33.68,33.6,33.65,752364.0,33.68,33.68,33.6,33.65,752364.0
2021-12-15 15:00:00,33.66,33.7,33.64,33.7,1943832.0,33.66,33.7,33.64,33.7,1943832.0
2021-12-15 15:05:00,33.71,33.76,33.71,33.76,420972.0,33.71,33.76,33.71,33.76,420972.0
2021-12-15 15:10:00,33.76,33.79,33.74,33.75,578758.0,33.76,33.79,33.74,33.75,578758.0
2021-12-15 15:15:00,33.76,33.82,33.74,33.8,910399.0,33.76,33.82,33.74,33.8,910399.0
2021-12-15 15:20:00,33.79,33.83,33.79,33.8,410749.0,33.79,33.83,33.79,33.8,410749.0
2021-12-15 15:25:00,33.8,33.84,33.79,33.84,324026.0,33.8,33.84,33.79,33.84,324026.0
2021-12-15 15:30:00,33.84,33.85,33.81,33.83,304214.0,33.84,33.85,33.81,33.83,304214.0
2021-12-15 15:35:00,33.84,33.88,33.83,33.84,483745.0,33.84,33.88,33.83,33.84,483745.0
2021-12-15 15:40:00,33.83,33.84,33.81,33.82,143566.0,33.83,33.84,33.81,33.82,143566.0
2021-12-15 15:45:00,33.82,33.82,33.78,33.81,235117.0,33.82,33.82,33.78,33.81,235117.0
2021-12-15 15:50:00,33.82,33.84,33.81,33.84,77628.0,33.82,33.84,33.81,33.84,77628.0
2021-12-15 15:55:00,33.84,33.85,33.8,33.82,507333.0,33.84,33.85,33.8,33.82,507333.0
2021-12-16 09:30:00,33.99,34.04,33.99,34.04,265880.0,33.99,34.04,33.99,34.04,265880.0
2021-12-16 09:35:00,34.04,34.06,34.03,34.04,106304.0,34.04,34.06,34.03,34.04,106304.0
2021-12-16 09:40:00,34.04,34.11,34.04,34.06,334911.0,34.04,34.11,34.04,34.06,334911.0
2021-12-16 09:45:00,34.06,34.09,34.04,34.08,200499.0,34.06,34.09,34.04,34.08,200499.0
2021-12-16 09:50:00,34.09,34.1,34.08,34.09,59119.0,34.09,34.1,34.08,34.09,59119.0
2021-12-16 09:55:00,34.09,34.15,34.09,34.12,1955323.0,34.09,34.15,34.09,34.12,1955323.0
2021-12-16 10:00:00,34.12,34.19,34.11,34.16,2378076.0,34.12,34.19,34.11,34.16,2378076.0
2021-12-16 10:05:00,34.17,34.18,34.14,34.16,500651.0,34.17,34.18,34.14,34.16,500651.0
2021-12-16 10:10:00,34.16,34.19,34.15,34.17,182686.0,34.16,34.19,34.15,34.17,182686.0
2021-12-16 10:15:00,34.18,34.21,34.17,34.19,277182.0,34.18,34.21,34.17,34.19,277182.0
2021-12-16 10:20:00,34.19,34.19,34.15,34.17,298450.0,34.19,34.19,34.15,34.17,298450.0
2021-12-16 10:25:00,34.17,34.19,34.16,34.18,169013.0,34.17,34.19,34.16,34.18,169013.0
2021-12-16 10:30:00,34.17,34.19,34.16,34.18,315322.0,34.17,34.19,34.16,34.18,315322.0
2021-12-16 10:35:00,34.17,34.18,34.15,34.15,80558.0,34.17,34.18,34.15,34.15,80558.0
2021-12-16 10:40:00,34.16,34.19,34.15,34.18,119752.0,34.16,34.19,34.15,34.18,119752.0
2021-12-16 10:45:00,34.19,34.21,34.18,34.2,249595.0,34.19,34.21,34.18,34.2,249595.0
2021-12-16 10:50:00,34.2,34.2,34.17,34.19,75264.0,34.2,34.2,34.17,34.19,75264.0
2021-12-16 10:55:00,34.19,34.2,34.17,34.19,159923.0,34.19,34.2,34.17,34.19,159923.0
2021-12-16 11:00:00,34.19,34.2,34.17,34.17,222649.0,34.19,34.2,34.17,34.17,222649.0
2021-12-16 11:05:00,34.18,34.19,34.16,34.18,374832.0,34.18,34.19,34.16,34.18,374832.0
2021-12-16 11:10:00,34.18,34.19,34.17,34.18,81577.0,34.18,34.19,34.17,34.18,81577.0
2021-12-16 11:15:00,34.18,34.19,34.15,34.16,178514.0,34.18,34.19,34.15,34.16,178514.0
2021-12-16 11:20:00,34.16,34.2,34.15,34.19,93236.0,34.16,34.2,34.15,34.19,93236.0
2021-12-16 11:25:00,34.19,34.2,34.18,34.19,292575.0,34.19,34.2,34.18,34.19,292575.0
2021-12-16 11:30:00,34.2,34.21,34.19,34.21,131570.0,34.2,34.21,34.19,34.21,131570.0
2021-12-16 11:35:00,34.21,34.21,34.19,34.21,41553.0,34.21,34.21,34.19,34.21,41553.0
2021-12-16 11:40:00,34.2,34.21,34.2,34.21,42817.0,34.2,34.21,34.2,34.21,42817.0
2021-12-16 11:45:00,34.2,34.22,34.2,34.21,162808.0,34.2,34.22,34.2,34.21,162808.0
2021-12-16 11:50:00,34.22,34.22,34.21,34.22,18109.0,34.22,34.22,34.21,34.22,18109.0
2021-12-16 11:55:00,34.22,34.22,34.2,34.21,238478.0,34.22,34.22,34.2,34.21,238478.0
2021-12-16 12:00:00,34.22,34.23,34.19,34.19,318479.0,34.22,34.23,34.19,34.19,318479.0
2021-12-16 12:05:00,34.19,34.21,34.18,34.2,191097.0,34.19,34.21,34.18,34.2,191097.0
2021-12-16 12:10:00,34.2,34.2,34.19,34.19,153752.0,34.2,34.2,34.19,34.19,153752.0
2021-12-16 12:15:00,34.2,34.2,34.18,34.19,101252.0,34.2,34.2,34.18,34.19,101252.0
2021-12-16 12:20:00,34.19,34.2,34.19,34.2,28260.0,34.19,34.2,34.19,34.2,28260.0
2021-12-16 12:25:00,34.19,34.2,34.18,34.19,173174.0,34.19,34.2,34.18,34.19,173174.0
2021-12-16 12:30:00,34.19,34.2,34.18,34.19,459762.0,34.19,34.2,34.18,34.19,459762.0
2021-12-16 12:35:00,34.2,34.2,34.17,34.18,25771.0,34.2,34.2,34.17,34.18,25771.0
2021-12-16 12:40:00,34.18,34.19,34.17,34.19,21877.0,34.18,34.19,34.17,34.19,21877.0
2021-12-16 12:45:00,34.18,34.19,34.17,34.18,62426.0,34.18,34.19,34.17,34.18,62426.0
2021-12-16 12:50:00,34.19,34.2,34.18,34.19,94724.0,34.19,34.2,34.18,34.19,94724.0
2021-12-16 12:55:00,34.19,34.2,34.18,34.19,225577.0,34.19,34.2,34.18,34.19,225577.0
2021-12-16 13:00:00,34.19,34.19,34.17,34.19,96773.0,34.19,34.19,34.17,34.19,96773.0
2021-12-16 13:05:00,34.19,34.2,34.18,34.2,70869.0,34.19,34.2,34.18,34.2,70869.0
2021-12-16 13:10:00,34.2,34.21,34.19,34.21,148233.0,34.2,34.21,34.19,34.21,148233.0
2021-12-16 13:15:00,34.2,34.21,34.19,34.2,33922.0,34.2,34.21,34.19,34.2,33922.0
2021-12-16 13:20:00,34.2,34.21,34.19,34.21,58115.0,34.2,34.21,34.19,34.21,58115.0
2021-12-16 13:25:00,34.2,34.21,34.18,34.18,79004.0,34.2,34.21,34.18,34.18,79004.0
2021-12-16 13:30:00,34.18,34.18,34.17,34.18,106413.0,34.18,34.18,34.17,34.18,106413.0
2021-12-16 13:35:00,34.17,34.18,34.15,34.15,160985.0,34.17,34.18,34.15,34.15,160985.0
2021-12-16 13:40:00,34.16,34.16,34.15,34.16,114095.0,34.16,34.16,34.15,34.16,114095.0
2021-12-16 13:45:00,34.16,34.16,34.14,34.15,32111.0,34.16,34.16,34.14,34.15,32111.0
2021-12-16 13:50:00,34.15,34.16,34.15,34.15,23126.0,34.15,34.16,34.15,34.15,23126.0
2021-12-16 13:55:00,34.16,34.17,34.15,34.16,35656.0,34.16,34.17,34.15,34.16,35656.0
2021-12-16 14:00:00,34.16,34.17,34.16,34.17,13289.0,34.16,34.17,34.16,34.17,13289.0
2021-12-16 14:05:00,34.17,34.17,34.16,34.17,8141.0,34.17,34.17,34.16,34.17,8141.0
2021-12-16 14:10:00,34.17,34.17,34.14,34.15,64321.0,34.17,34.17,34.14,34.15,64321.0
2021-12-16 14:15:00,34.15,34.15,34.14,34.15,24362.0,34.15,34.15,34.14,34.15,24362.0
2021-12-16 14:20:00,34.15,34.16,34.14,34.15,122201.0,34.15,34.16,34.14,34.15,122201.0
2021-12-16 14:25:00,34.15,34.16,34.15,34.16,16993.0,34.15,34.16,34.15,34.16,16993.0
2021-12-16 14:30:00,34.16,34.17,34.15,34.16,59794.0,34.16,34.17,34.15,34.16,59794.0
2021-12-16 14:35:00,34.16,34.17,34.16,34.17,47332.0,34.16,34.17,34.16,34.17,47332.0
2021-12-16 14:40:00,34.16,34.18,34.16,34.16,91162.0,34.16,34.18,34.16,34.16,91162.0
2021-12-16 14:45:00,34.17,34.18,34.16,34.16,165583.0,34.17,34.18,34.16,34.16,165583.0
2021-12-16 14:50:00,34.17,34.18,34.16,34.18,85641.0,34.17,34.18,34.16,34.18,85641.0
2021-12-16 14:55:00,34.18,34.19,34.17,34.18,161761.0,34.18,34.19,34.17,34.18,161761.0
2021-12-16 15:00:00,34.18,34.21,34.18,34.2,185159.0,34.18,34.21,34.18,34.2,185159.0
2021-12-16 15:05:00,34.2,34.21,34.19,34.2,145952.0,34.2,34.21,34.19,34.2,145952.0
2021-12-16 15:10:00,34.2,34.2,34.19,34.2,31496.0,34.2,34.2,34.19,34.2,31496.0
2021-12-16 15:15:00,34.2,34.2,34.19,34.2,16592.0,34.2,34.2,34.19,34.2,16592.0
2021-12-16 15:20:00,34.19,34.2,34.19,34.19,75590.0,34.19,34.2,34.19,34.19,75590.0
2021-12-16 15:25:00,34.19,34.2,34.18,34.18,140277.0,34.19,34.2,34.18,34.18,140277.0
2021-12-16 15:30:00,34.19,34.2,34.18,34.2,120594.0,34.19,34.2,34.18,34.2,120594.0
2021-12-16 15:35:00,34.2,34.21,34.18,34.19,225205.0,34.2,34.21,34.18,34.19,225205.0
2021-12-16 15:40:00,34.19,34.2,34.18,34.18,126754.0,34.19,34.2,34.18,34.18,126754.0
2021-12-16 15:45:00,34.19,34.21,34.18,34.2,176347.0,34.19,34.21,34.18,34.2,176347.0
2021-12-16 15:50:00,34.2,34.21,34.19,34.2,121844.0,34.2,34.21,34.19,34.2,121844.0
2021-12-16 15:55:00,34.2,34.23,34.19,34.22,437562.0,34.2,34.23,34.19,34.22,437562.0
2021-12-17 09:30:00,34.36,34.36,34.32,34.35,371940.0,34.36,34.36,34.32,34.35,371940.0
2021-12-17 09:35:00,34.35,34.41,34.35,34.38,191170.0,34.35,34.41,34.35,34.38,191170.0
2021-12-17 09:40:00,34.38,34.4,34.37,34.39,95387.0,34.38,34.4,34.37,34.39,95387.0
2021-12-17 09:45:00,34.39,34.39,34.34,34.34,527809.0,34.39,34.39,34.34,34.34,527809.0
2021-12-17 09:50:00,34.34,34.39,34.34,34.38,97048.0,34.34,34.39,34.34,34.38,97048.0
2021-12-17 09:55:00,34.38,34.39,34.37,34.38,42144.0,34.38,34.39,34.37,34.38,42144.0
2021-12-17 10:00:00,34.37,34.4,34.36,34.38,203455.0,34.37,34.4,34.36,34.38,203455.0
2021-12-17 10:05:00,34.37,34.39,34.35,34.39,111110.0,34.37,34.39,34.35,34.39,111110.0
2021-12-17 10:10:00,34.39,34.4,34.38,34.39,201011.0,34.39,34.4,34.38,34.39,201011.0
2021-12-17 10:15:00,34.4,34.42,34.39,34.42,160891.0,34.4,34.42,34.39,34.42,160891.0
2021-12-17 10:20:00,34.42,34.43,34.38,34.38,96469.0,34.42,34.43,34.38,34.38,96469.0
2021-12-17 10:25:00,34.38,34.41,34.37,34.39,36720.0,34.38,34.41,34.37,34.39,36720.0
2021-12-17 10:30:00,34.4,34.41,34.38,34.4,80936.0,34.4,34.41,34.38,34.4,80936.0
2021-12-17 10:35:00,34.39,34.4,34.37,34.39,52201.0,34.39,34.4,34.37,34.39,52201.0
2021-12-17 10:40:00,34.39,34.39,34.36,34.37,116671.0,34.39,34.39,34.36,34.37,116671.0
2021-12-17 10:45:00,34.37,34.39,34.36,34.37,122554.0,34.37,34.39,34.36,34.37,122554.0
2021-12-17 10:50:00,34.37,34.37,34.34,34.34,141149.0,34.37,34.37,34.34,34.34,141149.0
2021-12-17 10:55:00,34.34,34.35,34.31,34.33,100720.0,34.34,34.35,34.31,34.33,100720.0
2021-12-17 11:00:00,34.33,34.35,34.32,34.33,49160.0,34.33,34.35,34.32,34.33,49160.0
2021-12-17 11:05:00,34.33,34.34,34.3,34.3,342191.0,34.33,34.34,34.3,34.3,342191.0
2021-12-17 11:10:00,34.29,34.31,34.28,34.3,176184.0,34.29,34.31,34.28,34.3,176184.0
2021-12-17 11:15:00,34.31,34.32,34.29,34.31,330976.0,34.31,34.32,34.29,34.31,330976.0
2021-12-17 11:20:00,34.3,34.32,34.29,34.32,190823.0,34.3,34.32,34.29,34.32,190823.0
2021-12-17 11:25:00,34.32,34.33,34.31,34.31,85498.0,34.32,34.33,34.31,34.31,85498.0
2021-12-17 11:30:00,34.31,34.33,34.31,34.31,324586.0,34.31,34.33,34.31,34.31,324586.0
2021-12-17 11:35:00,34.31,34.33,34.31,34.32,141778.0,34.31,34.33,34.31,34.32,141778.0
2021-12-17 11:40:00,34.31,34.35,34.31,34.34,223324.0,34.31,34.35,34.31,34.34,223324.0
2021-12-17 11:45:00,34.34,34.36,34.34,34.35,82049.0,34.34,34.36,34.34,34.35,82049.0
2021-12-17 11:50:00,34.34,34.36,34.33,34.36,103460.0,34.34,34.36,34.33,34.36,103460.0
2021-12-17 11:55:00,34.36,34.37,34.34,34.35,112574.0,34.36,34.37,34.34,34.35,112574.0
2021-12-17 12:00:00,34.35,34.35,34.32,34.32,162715.0,34.35,34.35,34.32,34.32,162715.0
2021-12-17 12:05:00,34.32,34.34,34.32,34.33,112727.0,34.32,34.34,34.32,34.33,112727.0
2021-12-17 12:10:00,34.32,34.33,34.31,34.31,76994.0,34.32,34.33,34.31,34.31,76994.0
2021-12-17 12:15:00,34.31,34.33,34.31,34.32,208290.0,34.31,34.33,34.31,34.32,208290.0
2021-12-17 12:20:00,34.32,34.33,34.32,34.33,29434.0,34.32,34.33,34.32,34.33,29434.0
2021-12-17 12:25:00,34.32,34.33,34.32,34.32,46723.0,34.32,34.33,34.32,34.32,46723.0
2021-12-17 12:30:00,34.33,34.33,34.3,34.31,188305.0,34.33,34.33,34.3,34.31,188305.0
2021-12-17 12:35:00,34.32,34.33,34.31,34.32,113595.0,34.32,34.33,34.31,34.32,113595.0
2021-12-17 12:40:00,34.33,34.34,34.32,34.34,64856.0,34.33,34.34,34.32,34.34,64856.0
2021-12-17 12:45:00,34.34,34.34,34.33,34.34,36309.0,34.34,34.34,34.33,34.34,36309.0
2021-12-17 12:50:00,34.34,34.35,34.33,34.34,16738.0,34.34,34.35,34.33,34.34,16738.0
2021-12-17 12:55:00,34.34,34.34,34.33,34.33,67858.0,34.34,34.34,34.33,34.33,67858.0
2021-12-17 13:00:00,34.33,34.33,34.31,34.32,18164.0,34.33,34.33,34.31,34.32,18164.0
2021-12-17 13:05:00,34.32,34.32,34.31,34.32,17135.0,34.32,34.32,34.31,34.32,17135.0
2021-12-17 13:10:00,34.32,34.33,34.31,34.32,57038.0,34.32,34.33,34.31,34.32,57038.0
2021-12-17 13:15:00,34.32,34.32,34.3,34.3,34076.0,34.32,34.32,34.3,34.3,34076.0
2021-12-17 13:20:00,34.3,34.31,34.29,34.31,16630.0,34.3,34.31,34.29,34.31,16630.0
2021-12-17 13:25:00,34.3,34.32,34.29,34.32,52982.0,34.3,34.32,34.29,34.32,52982.0
2021-12-17 13:30:00,34.32,34.32,34.28,34.28,58558.0,34.32,34.32,34.28,34.28,58558.0
2021-12-17 13:35:00,34.28,34.29,34.25,34.27,472309.0,34.28,34.29,34.25,34.27,472309.0
2021-12-17 13:40:00,34.27,34.29,34.25,34.25,180744.0,34.27,34.29,34.25,34.25,180744.0
2021-12-17 13:45:00,34.25,34.26,34.23,34.24,413468.0,34.25,34.26,34.23,34.24,413468.0
2021-12-17 13:50:00,34.24,34.29,34.24,34.28,233306.0,34.24,34.29,34.24,34.28,233306.0
2021-12-17 13:55:00,34.27,34.29,34.27,34.28,178425.0,34.27,34.29,34.27,34.28,178425.0
2021-12-17 14:00:00,34.27,34.28,34.27,34.28,70853.0,34.27,34.28,34.27,34.28,70853.0
2021-12-17 14:05:00,34.28,34.29,34.27,34.28,174612.0,34.28,34.29,34.27,34.28,174612.0
2021-12-17 14:10:00,34.27,34.28,34.25,34.26,292657.0,34.27,34.28,34.25,34.26,292657.0
2021-12-17 14:15:00,34.25,34.28,34.24,34.27,147289.0,34.25,34.28,34.24,34.27,147289.0
2021-12-17 14:20:00,34.28,34.29,34.27,34.27,95502.0,34.28,34.29,34.27,34.27,95502.0
2021-12-17 14:25:00,34.27,34.28,34.27,34.28,31172.0,34.27,34.28,34.27,34.28,31172.0
2021-12-17 14:30:00,34.28,34.29,34.28,34.29,258342.0,34.28,34.29,34.28,34.29,258342.0
2021-12-17 14:35:00,34.29,34.3,34.28,34.3,166480.0,34.29,34.3,34.28,34.3,166480.0
2021-12-17 14:40:00,34.29,34.3,34.28,34.29,132007.0,34.29,34.3,34.28,34.29,132007.0
2021-12-17 14:45:00,34.29,34.3,34.28,34.3,91373.0,34.29,34.3,34.28,34.3,91373.0
2021-12-17 14:50:00,34.3,34.3,34.27,34.28,223342.0,34.3,34.3,34.27,34.28,223342.0
2021-12-17 14:55:00,34.28,34.28,34.27,34.27,149733.0,34.28,34.28,34.27,34.27,149733.0
2021-12-17 15:00:00,34.27,34.28,34.25,34.26,393086.0,34.27,34.28,34.25,34.26,393086.0
2021-12-17 15:05:00,34.26,34.26,34.21,34.22,144703.0,34.26,34.26,34.21,34.22,144703.0
2021-12-17 15:10:00,34.22,34.25,34.21,34.24,220720.0,34.22,34.25,34.21,34.24,220720.0
2021-12-17 15:15:00,34.24,34.25,34.21,34.23,583823.0,34.24,34.25,34.21,34.23,583823.0
2021-12-17 15:20:00,34.23,34.23,34.21,34.21,94608.0,34.23,34.23,34.21,34.21,94608.0
2021-12-17 15:25:00,34.22,34.23,34.21,34.22,19177.0,34.22,34.23,34.21,34.22,19177.0
2021-12-17 15:30:00,34.22,34.23,34.21,34.22,228256.0,34.22,34.23,34.21,34.22,228256.0
2021-12-17 15:35:00,34.22,34.22,34.2,34.2,149349.0,34.22,34.22,34.2,34.2,149349.0
2021-12-17 15:40:00,34.2,34.21,34.19,34.2,131528.0,34.2,34.21,34.19,34.2,131528.0
2021-12-17 15:45:00,34.2,34.21,34.17,34.18,122471.0,34.2,34.21,34.17,34.18,122471.0
2021-12-17 15:50:00,34.18,34.2,34.17,34.19,298502.0,34.18,34.2,34.17,34.19,298502.0
2021-12-17 15:55:00,34.19,34.19,34.15,34.16,551123.0,34.19,34.19,34.15,34.16,551123.0
2021-12-20 09:30:00,34.17,34.2,34.17,34.18,299362.0,34.17,34.2,34.17,34.18,299362.0
2021-12-20 09:35:00,34.18,34.18,34.15,34.16,156676.0,34.18,34.18,34.15,34.16,156676.0
2021-12-20 09:40:00,34.16,34.17,34.13,34.13,260760.0,34.16,34.17,34.13,34.13,260760.0
2021-12-20 09:45:00,34.13,34.17,34.13,34.16,383807.0,34.13,34.17,34.13,34.16,383807.0
2021-12-20 09:50:00,34.16,34.16,34.14,34.16,332309.0,34.16,34.16,34.14,34.16,332309.0
2021-12-20 09:55:00,34.15,34.16,34.07,34.09,544028.0,34.15,34.16,34.07,34.09,544028.0
2021-12-20 10:00:00,34.09,34.17,34.09,34.17,533264.0,34.09,34.17,34.09,34.17,533264.0
2021-12-20 10:05:00,34.18,34.2,34.16,34.17,123581.0,34.18,34.2,34.16,34.17,123581.0
2021-12-20 10:10:00,34.17,34.18,34.15,34.16,192523.0,34.17,34.18,34.15,34.16,192523.0
2021-12-20 10:15:00,34.16,34.17,34.15,34.17,91059.0,34.16,34.17,34.15,34.17,91059.0
2021-12-20 10:20:00,34.16,34.17,34.13,34.14,464571.0,34.16,34.17,34.13,34.14,464571.0
2021-12-20 10:25:00,34.14,34.15,34.12,34.13,152147.0,34.14,34.15,34.12,34.13,152147.0
2021-12-20 10:30:00,34.13,34.15,34.12,34.14,249392.0,34.13,34.15,34.12,34.14,249392.0
2021-12-20 10:35:00,34.14,34.15,34.12,34.13,127141.0,34.14,34.15,34.12,34.13,127141.0
2021-12-20 10:40:00,34.13,34.15,34.13,34.14,100720.0,34.13,34.15,34.13,34.14,100720.0
2021-12-20 10:45:00,34.14,34.17,34.14,34.16,134070.0,34.14,34.17,34.14,34.16,134070.0
2021-12-20 10:50:00,34.16,34.16,34.14,34.15,42142.0,34.16,34.16,34.14,34.15,42142.0
2021-12-20 10:55:00,34.14,34.15,34.1,34.12,209974.0,34.14,34.15,34.1,34.12,209974.0
2021-12-20 11:00:00,34.12,34.15,34.11,34.14,154681.0,34.12,34.15,34.11,34.14,154681.0
2021-12-20 11:05:00,34.14,34.16,34.13,34.15,388093.0,34.14,34.16,34.13,34.15,388093.0
2021-12-20 11:10:00,34.14,34.16,34.13,34.15,67465.0,34.14,34.16,34.13,34.15,67465.0
2021-12-20 11:15:00,34.15,34.17,34.14,34.16,153851.0,34.15,34.17,34.14,34.16,153851.0
2021-12-20 11:20:00,34.16,34.16,34.13,34.14,19243.0,34.16,34.16,34.13,34.14,19243.0
2021-12-20 11:25:00,34.14,34.14,34.13,34.13,40661.0,34.14,34.14,34.13,34.13,40661.0
2021-12-20 11:30:00,34.13,34.13,34.1,34.12,97274.0,34.13,34.13,34.1,34.12,97274.0
2021-12-20 11:35:00,34.12,34.13,34.11,34.13,36267.0,34.12,34.13,34.11,34.13,36267.0
2021-12-20 11:40:00,34.13,34.13,34.11,34.12,68660.0,34.13,34.13,34.11,34.12,68660.0
2021-12-20 11:45:00,34.13,34.15,34.12,34.15,60219.0,34.13,34.15,34.12,34.15,60219.0
2021-12-20 11:50:00,34.15,34.16,34.14,34.15,220255.0,34.15,34.16,34.14,34.15,220255.0
2021-12-20 11:55:00,34.14,34.16,34.14,34.15,158624.0,34.14,34.16,34.14,34.15,158624.0
2021-12-20 12:00:00,34.16,34.16,34.14,34.15,48293.0,34.16,34.16,34.14,34.15,48293.0
2021-12-20 12:05:00,34.14,34.15,34.13,34.13,58145.0,34.14,34.15,34.13,34.13,58145.0
2021-12-20 12:10:00,34.13,34.14,34.12,34.13,145891.0,34.13,34.14,34.12,34.13,145891.0
2021-12-20 12:15:00,34.13,34.13,34.11,34.12,86882.0,34.13,34.13,34.11,34.12,86882.0
2021-12-20 12:20:00,34.13,34.13,34.11,34.11,10620.0,34.13,34.13,34.11,34.11,10620.0
2021-12-20 12:25:00,34.12,34.12,34.11,34.11,5761.0,34.12,34.12,34.11,34.11,5761.0
2021-12-20 12:30:00,34.12,34.14,34.11,34.13,51224.0,34.12,34.14,34.11,34.13,51224.0
2021-12-20 12:35:00,34.13,34.14,34.12,34.13,5101.0,34.13,34.14,34.12,34.13,5101.0
2021-12-20 12:40:00,34.13,34.14,34.12,34.12,67902.0,34.13,34.14,34.12,34.12,67902.0
2021-12-20 12:45:00,34.13,34.14,34.12,34.13,72069.0,34.13,34.14,34.12,34.13,72069.0
2021-12-20 12:50:00,34.13,34.13,34.12,34.13,75551.0,34.13,34.13,34.12,34.13,75551.0
2021-12-20 12:55:00,34.12,34.15,34.12,34.14,265845.0,34.12,34.15,34.12,34.14,265845.0
2021-12-20 13:00:00,34.14,34.14,34.13,34.14,96119.0,34.14,34.14,34.13,34.14,96119.0
2021-12-20 13:05:00,34.15,34.15,34.14,34.15,27498.0,34.15,34.15,34.14,34.15,27498.0
2021-12-20 13:10:00,34.14,34.15,34.13,34.13,62905.0,34.14,34.15,34.13,34.13,62905.0
2021-12-20 13:15:00,34.13,34.14,34.13,34.13,37705.0,34.13,34.14,34.13,34.13,37705.0
2021-12-20 13:20:00,34.14,34.14,34.12,34.13,99791.0,34.14,34.14,34.12,34.13,99791.0
2021-12-20 13:25:00,34.14,34.15,34.12,34.12,149701.0,34.14,34.15,34.12,34.12,149701.0
2021-12-20 13:30:00,34.13,34.13,34.11,34.12,129922.0,34.13,34.13,34.11,34.12,129922.0
2021-12-20 13:35:00,34.12,34.13,34.11,34.11,132988.0,34.12,34.13,34.11,34.11,132988.0
2021-12-20 13:40:00,34.11,34.12,34.1,34.11,91537.0,34.11,34.12,34.1,34.11,91537.0
2021-12-20 13:45:00,34.12,34.12,34.11,34.12,15129.0,34.12,34.12,34.11,34.12,15129.0
2021-12-20 13:50:00,34.12,34.14,34.11,34.11,215123.0,34.12,34.14,34.11,34.11,215123.0
2021-12-20 13:55:00,34.12,34.12,34.1,34.11,198854.0,34.12,34.12,34.1,34.11,198854.0
2021-12-20 14:00:00,34.1,34.11,34.09,34.11,208021.0,34.1,34.11,34.09,34.11,208021.0
2021-12-20 14:05:00,34.1,34.11,34.09,34.09,118300.0,34.1,34.11,34.09,34.09,118300.0
2021-12-20 14:10:00,34.09,34.1,34.08,34.09,109415.0,34.09,34.1,34.08,34.09,109415.0
2021-12-20 14:15:00,34.09,34.1,34.08,34.09,498396.0,34.09,34.1,34.08,34.09,498396.0
2021-12-20 14:20:00,34.09,34.09,34.08,34.08,118953.0,34.09,34.09,34.08,34.08,118953.0
2021-12-20 14:25:00,34.08,34.1,34.08,34.09,208141.0,34.08,34.1,34.08,34.09,208141.0
2021-12-20 14:30:00,34.09,34.1,34.09,34.09,16495.0,34.09,34.1,34.09,34.09,16495.0
2021-12-20 14:35:00,34.09,34.1,34.08,34.08,18989.0,34.09,34.1,34.08,34.08,18989.0
2021-12-20 14:40:00,34.09,34.09,34.08,34.09,27706.0,34.09,34.09,34.08,34.09,27706.0
2021-12-20 14:45:00,34.09,34.09,34.07,34.08,227653.0,34.09,34.09,34.07,34.08,227653.0
2021-12-20 14:50:00,34.08,34.09,34.06,34.08,163838.0,34.08,34.09,34.06,34.08,163838.0
2021-12-20 14:55:00,34.09,34.09,34.05,34.05,193948.0,34.09,34.09,34.05,34.05,193948.0
2021-12-20 15:00:00,34.05,34.06,34.04,34.05,280676.0,34.05,34.06,34.04,34.05,280676.0
2021-12-20 15:05:00,34.05,34.06,34.02,34.03,505044.0,34.05,34.06,34.02,34.03,505044.0
2021-12-20 15:10:00,34.03,34.05,34.03,34.05,268100.0,34.03,34.05,34.03,34.05,268100.0
2021-12-20 15:15:00,34.05,34.06,34.04,34.06,315435.0,34.05,34.06,34.04,34.06,315435.0
2021-12-20 15:20:00,34.05,34.06,34.05,34.06,136840.0,34.05,34.06,34.05,34.06,136840.0
2021-12-20 15:25:00,34.05,34.06,34.04,34.05,311024.0,34.05,34.06,34.04,34.05,311024.0
2021-12-20 15:30:00,34.06,34.08,34.05,34.07,260301.0,34.06,34.08,34.05,34.07,260301.0
2021-12-20 15:35:00,34.07,34.07,34.05,34.06,63392.0,34.07,34.07,34.05,34.06,63392.0
2021-12-20 15:40:00,34.06,34.07,34.06,34.07,122742.0,34.06,34.07,34.06,34.07,122742.0
2021-12-20 15:45:00,34.07,34.07,34.04,34.04,202855.0,34.07,34.07,34.04,34.04,202855.0
2021-12-20 15:50:00,34.04,34.05,34.02,34.02,226344.0,34.04,34.05,34.02,34.02,226344.0
2021-12-20 15:55:00,34.03,34.03,34.01,34.01,227193.0,34.03,34.03,34.01,34.01,227193.0
2021-12-21 09:30:00,34.15,34.16,34.12,34.15,191537.0,34.15,34.16,34.12,34.15,191537.0
2021-12-21 09:35:00,34.15,34.16,34.14,34.14,77953.0,34.15,34.16,34.14,34.14,77953.0
2021-12-21 09:40:00,34.14,34.15,34.11,34.13,199453.0,34.14,34.15,34.11,34.13,199453.0
2021-12-21 09:45:00,34.12,34.13,34.1,34.13,369900.0,34.12,34.13,34.1,34.13,369900.0
2021-12-21 09:50:00,34.13,34.15,34.11,34.12,170445.0,34.13,34.15,34.11,34.12,170445.0
2021-12-21 09:55:00,34.11,34.11,34.08,34.09,353028.0,34.11,34.11,34.08,34.09,353028.0
2021-12-21 10:00:00,34.08,34.12,34.07,34.08,484268.0,34.08,34.12,34.07,34.08,484268.0
2021-12-21 10:05:00,34.08,34.09,34.05,34.05,552765.0,34.08,34.09,34.05,34.05,552765.0
2021-12-21 10:10:00,34.06,34.08,34.05,34.07,290097.0,34.06,34.08,34.05,34.07,290097.0
2021-12-21 10:15:00,34.07,34.09,34.05,34.07,328736.0,34.07,34.09,34.05,34.07,328736.0
2021-12-21 10:20:00,34.07,34.08,34.05,34.07,100787.0,34.07,34.08,34.05,34.07,100787.0
2021-12-21 10:25:00,34.07,34.09,34.06,34.07,420611.0,34.07,34.09,34.06,34.07,420611.0
2021-12-21 10:30:00,34.07,34.08,34.06,34.08,184400.0,34.07,34.08,34.06,34.08,184400.0
2021-12-21 10:35:00,34.08,34.08,34.0,34.02,462866.0,34.08,34.08,34.0,34.02,462866.0
2021-12-21 10:40:00,34.01,34.03,33.97,33.97,145274.0,34.01,34.03,33.97,33.97,145274.0
2021-12-21 10:45:00,33.98,34.0,33.95,33.95,859895.0,33.98,34.0,33.95,33.95,859895.0
2021-12-21 10:50:00,33.95,33.99,33.95,33.99,433233.0,33.95,33.99,33.95,33.99,433233.0
2021-12-21 10:55:00,33.99,34.0,33.96,33.97,274594.0,33.99,34.0,33.96,33.97,274594.0
2021-12-21 11:00:00,33.97,33.99,33.97,33.98,131502.0,33.97,33.99,33.97,33.98,131502.0
2021-12-21 11:05:00,33.97,33.99,33.97,33.98,256296.0,33.97,33.99,33.97,33.98,256296.0
2021-12-21 11:10:00,33.98,33.99,33.97,33.98,206414.0,33.98,33.99,33.97,33.98,206414.0
2021-12-21 11:15:00,33.98,34.0,33.98,34.0,97477.0,33.98,34.0,33.98,34.0,97477.0
2021-12-21 11:20:00,34.0,34.01,33.98,33.98,296915.0,34.0,34.01,33.98,33.98,296915.0
2021-12-21 11:25:00,33.98,33.99,33.96,33.96,151465.0,33.98,33.99,33.96,33.96,151465.0
2021-12-21 11:30:00,33.97,33.97,33.95,33.95,138657.0,33.97,33.97,33.95,33.95,138657.0
2021-12-21 11:35:00,33.95,33.98,33.95,33.97,114083.0,33.95,33.98,33.95,33.97,114083.0
2021-12-21 11:40:00,33.98,33.99,33.97,33.98,109507.0,33.98,33.99,33.97,33.98,109507.0
2021-12-21 11:45:00,33.98,33.99,33.97,33.98,136838.0,33.98,33.99,33.97,33.98,136838.0
2021-12-21 11:50:00,33.98,34.0,33.98,34.0,206645.0,33.98,34.0,33.98,34.0,206645.0
2021-12-21 11:55:00,34.0,34.02,33.99,34.02,162207.0,34.0,34.02,33.99,34.02,162207.0
2021-12-21 12:00:00,34.02,34.02,33.98,33.99,206955.0,34.02,34.02,33.98,33.99,206955.0
2021-12-21 12:05:00,33.99,34.0,33.98,33.99,29836.0,33.99,34.0,33.98,33.99,29836.0
2021-12-21 12:10:00,33.99,34.01,33.99,34.0,47530.0,33.99,34.01,33.99,34.0,47530.0
2021-12-21 12:15:00,33.99,34.0,33.99,34.0,28705.0,33.99,34.0,33.99,34.0,28705.0
2021-12-21 12:20:00,33.99,34.0,33.98,33.98,107660.0,33.99,34.0,33.98,33.98,107660.0
2021-12-21 12:25:00,33.98,34.0,33.98,33.98,224575.0,33.98,34.0,33.98,33.98,224575.0
2021-12-21 12:30:00,33.99,34.0,33.98,33.98,159288.0,33.99,34.0,33.98,33.98,159288.0
2021-12-21 12:35:00,33.99,34.0,33.98,34.0,141232.0,33.99,34.0,33.98,34.0,141232.0
2021-12-21 12:40:00,34.0,34.0,33.97,33.98,122543.0,34.0,34.0,33.97,33.98,122543.0
2021-12-21 12:45:00,33.99,33.99,33.98,33.99,7163.0,33.99,33.99,33.98,33.99,7163.0
2021-12-21 12:50:00,33.99,34.0,33.98,33.99,119319.0,33.99,34.0,33.98,33.99,119319.0
2021-12-21 12:55:00,33.99,34.0,33.98,33.99,41754.0,33.99,34.0,33.98,33.99,41754.0
2021-12-21 13:00:00,34.0,34.03,33.99,34.02,522772.0,34.0,34.03,33.99,34.02,522772.0
2021-12-21 13:05:00,34.02,34.02,33.98,33.99,294223.0,34.02,34.02,33.98,33.99,294223.0
2021-12-21 13:10:00,34.0,34.0,33.99,33.99,22763.0,34.0,34.0,33.99,33.99,22763.0
2021-12-21 13:15:00,33.99,33.99,33.98,33.99,29187.0,33.99,33.99,33.98,33.99,29187.0
2021-12-21 13:20:00,33.99,34.01,33.99,34.01,41146.0,33.99,34.01,33.99,34.01,41146.0
2021-12-21 13:25:00,34.0,34.02,34.0,34.02,66590.0,34.0,34.02,34.0,34.02,66590.0
2021-12-21 13:30:00,34.02,34.02,34.0,34.01,84347.0,34.02,34.02,34.0,34.01,84347.0
2021-12-21 13:35:00,34.01,34.01,34.0,34.01,29445.0,34.01,34.01,34.0,34.01,29445.0
2021-12-21 13:40:00,34.01,34.01,34.0,34.01,36330.0,34.01,34.01,34.0,34.01,36330.0
2021-12-21 13:45:00,34.01,34.02,34.0,34.01,72515.0,34.01,34.02,34.0,34.01,72515.0
2021-12-21 13:50:00,34.02,34.02,34.01,34.02,6296.0,34.02,34.02,34.01,34.02,6296.0
2021-12-21 13:55:00,34.02,34.02,34.0,34.01,87936.0,34.02,34.02,34.0,34.01,87936.0
2021-12-21 14:00:00,34.02,34.02,34.0,34.01,62776.0,34.02,34.02,34.0,34.01,62776.0
2021-12-21 14:05:00,34.01,34.01,34.0,34.01,28761.0,34.01,34.01,34.0,34.01,28761.0
2021-12-21 14:10:00,34.01,34.02,34.0,34.0,141267.0,34.01,34.02,34.0,34.0,141267.0
2021-12-21 14:15:00,34.0,34.0,33.99,34.0,14207.0,34.0,34.0,33.99,34.0,14207.0
2021-12-21 14:20:00,34.0,34.01,33.99,34.0,68765.0,34.0,34.01,33.99,34.0,68765.0
2021-12-21 14:25:00,34.0,34.01,34.0,34.0,10475.0,34.0,34.01,34.0,34.0,10475.0
2021-12-21 14:30:00,34.01,34.01,34.0,34.01,88020.0,34.01,34.01,34.0,34.01,88020.0
2021-12-21 14:35:00,34.01,34.02,34.0,34.01,258155.0,34.01,34.02,34.0,34.01,258155.0
2021-12-21 14:40:00,34.02,34.02,34.01,34.02,35212.0,34.02,34.02,34.01,34.02,35212.0
2021-12-21 14:45:00,34.01,34.03,34.01,34.02,85767.0,34.01,34.03,34.01,34.02,85767.0
2021-12-21 14:50:00,34.02,34.03,34.01,34.01,18819.0,34.02,34.03,34.01,34.01,18819.0
2021-12-21 14:55:00,34.01,34.02,34.0,34.01,118631.0,34.01,34.02,34.0,34.01,118631.0
2021-12-21 15:00:00,34.02,34.03,34.01,34.03,112772.0,34.02,34.03,34.01,34.03,112772.0
2021-12-21 15:05:00,34.02,34.04,34.02,34.03,82438.0,34.02,34.04,34.02,34.03,82438.0
2021-12-21 15:10:00,34.03,34.04,34.03,34.03,11175.0,34.03,34.04,34.03,34.03,11175.0
2021-12-21 15:15:00,34.04,34.04,34.03,34.04,4812.0,34.04,34.04,34.03,34.04,4812.0
2021-12-21 15:20:00,34.04,34.04,34.02,34.02,31077.0,34.04,34.04,34.02,34.02,31077.0
2021-12-21 15:25:00,34.03,34.03,34.02,34.02,10410.0,34.03,34.03,34.02,34.02,10410.0
2021-12-21 15:30:00,34.02,34.03,34.02,34.03,78978.0,34.02,34.03,34.02,34.03,78978.0
2021-12-21 15:35:00,34.02,34.03,34.02,34.02,24062.0,34.02,34.03,34.02,34.02,24062.0
2021-12-21 15:40:00,34.02,34.03,34.0,34.02,239489.0,34.02,34.03,34.0,34.02,239489.0
2021-12-21 15:45:00,34.02,34.02,34.01,34.02,41910.0,34.02,34.02,34.01,34.02,41910.0
2021-12-21 15:50:00,34.02,34.02,34.0,34.0,41501.0,34.02,34.02,34.0,34.0,41501.0
2021-12-21 15:55:00,34.0,34.02,34.0,34.0,137945.0,34.0,34.02,34.0,34.0,137945.0
2021-12-22 09:30:00,34.11,34.13,34.11,34.11,237208.0,34.11,34.13,34.11,34.11,237208.0
2021-12-22 09:35:00,34.11,34.12,34.08,34.1,187909.0,34.11,34.12,34.08,34.1,187909.0
2021-12-22 09:40:00,34.09,34.1,34.08,34.08,57662.0,34.09,34.1,34.08,34.08,57662.0
2021-12-22 09:45:00,34.08,34.09,34.06,34.07,525852.0,34.08,34.09,34.06,34.07,525852.0
2021-12-22 09:50:00,34.08,34.08,34.03,34.04,116276.0,34.08,34.08,34.03,34.04,116276.0
2021-12-22 09:55:00,34.04,34.05,34.02,34.05,184924.0,34.04,34.05,34.02,34.05,184924.0
2021-12-22 10:00:00,34.06,34.1,34.06,34.1,91676.0,34.06,34.1,34.06,34.1,91676.0
2021-12-22 10:05:00,34.1,34.11,34.08,34.09,116288.0,34.1,34.11,34.08,34.09,116288.0
2021-12-22 10:10:00,34.1,34.11,34.09,34.1,111524.0,34.1,34.11,34.09,34.1,111524.0
2021-12-22 10:15:00,34.09,34.11,34.08,34.09,193505.0,34.09,34.11,34.08,34.09,193505.0
2021-12-22 10:20:00,34.09,34.11,34.07,34.1,106113.0,34.09,34.11,34.07,34.1,106113.0
2021-12-22 10:25:00,34.1,34.12,34.1,34.1,232517.0,34.1,34.12,34.1,34.1,232517.0
2021-12-22 10:30:00,34.1,34.11,34.09,34.09,173620.0,34.1,34.11,34.09,34.09,173620.0
2021-12-22 10:35:00,34.1,34.11,34.09,34.11,25751.0,34.1,34.11,34.09,34.11,25751.0
2021-12-22 10:40:00,34.11,34.13,34.1,34.12,145291.0,34.11,34.13,34.1,34.12,145291.0
2021-12-22 10:45:00,34.13,34.14,34.12,34.13,149938.0,34.13,34.14,34.12,34.13,149938.0
2021-12-22 10:50:00,34.13,34.15,34.13,34.15,40523.0,34.13,34.15,34.13,34.15,40523.0
2021-12-22 10:55:00,34.15,34.16,34.14,34.16,131813.0,34.15,34.16,34.14,34.16,131813.0
2021-12-22 11:00:00,34.16,34.22,34.16,34.21,144635.0,34.16,34.22,34.16,34.21,144635.0
2021-12-22 11:05:00,34.21,34.24,34.2,34.23,441584.0,34.21,34.24,34.2,34.23,441584.0
2021-12-22 11:10:00,34.24,34.24,34.21,34.23,173686.0,34.24,34.24,34.21,34.23,173686.0
2021-12-22 11:15:00,34.23,34.23,34.21,34.22,14742.0,34.23,34.23,34.21,34.22,14742.0
2021-12-22 11:20:00,34.22,34.22,34.19,34.21,142348.0,34.22,34.22,34.19,34.21,142348.0
2021-12-22 11:25:00,34.22,34.23,34.21,34.23,222103.0,34.22,34.23,34.21,34.23,222103.0
2021-12-22 11:30:00,34.23,34.23,34.19,34.2,251617.0,34.23,34.23,34.19,34.2,251617.0
2021-12-22 11:35:00,34.2,34.2,34.18,34.19,168842.0,34.2,34.2,34.18,34.19,168842.0
2021-12-22 11:40:00,34.19,34.19,34.18,34.19,12988.0,34.19,34.19,34.18,34.19,12988.0
2021-12-22 11:45:00,34.19,34.2,34.17,34.19,240057.0,34.19,34.2,34.17,34.19,240057.0
2021-12-22 11:50:00,34.19,34.2,34.17,34.2,280015.0,34.19,34.2,34.17,34.2,280015.0
2021-12-22 11:55:00,34.2,34.21,34.19,34.2,349962.0,34.2,34.21,34.19,34.2,349962.0
2021-12-22 12:00:00,34.21,34.21,34.19,34.2,204215.0,34.21,34.21,34.19,34.2,204215.0
2021-12-22 12:05:00,34.2,34.21,34.19,34.2,131619.0,34.2,34.21,34.19,34.2,131619.0
2021-12-22 12:10:00,34.2,34.21,34.19,34.19,111075.0,34.2,34.21,34.19,34.19,111075.0
2021-12-22 12:15:00,34.2,34.21,34.19,34.2,105719.0,34.2,34.21,34.19,34.2,105719.0
2021-12-22 12:20:00,34.2,34.21,34.19,34.2,106245.0,34.2,34.21,34.19,34.2,106245.0
2021-12-22 12:25:00,34.2,34.21,34.19,34.21,246277.0,34.2,34.21,34.19,34.21,246277.0
2021-12-22 12:30:00,34.2,34.21,34.2,34.21,268952.0,34.2,34.21,34.2,34.21,268952.0
2021-12-22 12:35:00,34.21,34.22,34.2,34.21,46223.0,34.21,34.22,34.2,34.21,46223.0
2021-12-22 12:40:00,34.22,34.23,34.21,34.23,41604.0,34.22,34.23,34.21,34.23,41604.0
2021-12-22 12:45:00,34.22,34.23,34.22,34.23,12591.0,34.22,34.23,34.22,34.23,12591.0
2021-12-22 12:50:00,34.23,34.23,34.22,34.23,23424.0,34.23,34.23,34.22,34.23,23424.0
2021-12-22 12:55:00,34.22,34.24,34.22,34.23,160190.0,34.22,34.24,34.22,34.23,160190.0
2021-12-22 13:00:00,34.23,34.25,34.22,34.23,449912.0,34.23,34.25,34.22,34.23,449912.0
2021-12-22 13:05:00,34.24,34.25,34.23,34.23,126201.0,34.24,34.25,34.23,34.23,126201.0
2021-12-22 13:10:00,34.23,34.24,34.22,34.23,310537.0,34.23,34.24,34.22,34.23,310537.0
2021-12-22 13:15:00,34.23,34.24,34.22,34.23,55746.0,34.23,34.24,34.22,34.23,55746.0
2021-12-22 13:20:00,34.23,34.24,34.22,34.23,47394.0,34.23,34.24,34.22,34.23,47394.0
2021-12-22 13:25:00,34.25,34.28,34.24,34.27,436618.0,34.25,34.28,34.24,34.27,436618.0
2021-12-22 13:30:00,34.26,34.29,34.26,34.28,97876.0,34.26,34.29,34.26,34.28,97876.0
2021-12-22 13:35:00,34.28,34.29,34.27,34.27,76963.0,34.28,34.29,34.27,34.27,76963.0
2021-12-22 13:40:00,34.26,34.27,34.26,34.26,30561.0,34.26,34.27,34.26,34.26,30561.0
2021-12-22 13:45:00,34.27,34.27,34.25,34.26,47134.0,34.27,34.27,34.25,34.26,47134.0
2021-12-22 13:50:00,34.26,34.27,34.26,34.26,54925.0,34.26,34.27,34.26,34.26,54925.0
2021-12-22 13:55:00,34.27,34.28,34.26,34.28,100929.0,34.27,34.28,34.26,34.28,100929.0
2021-12-22 14:00:00,34.27,34.29,34.27,34.29,46021.0,34.27,34.29,34.27,34.29,46021.0
2021-12-22 14:05:00,34.29,34.29,34.28,34.28,27102.0,34.29,34.29,34.28,34.28,27102.0
2021-12-22 14:10:00,34.29,34.29,34.28,34.29,64713.0,34.29,34.29,34.28,34.29,64713.0
2021-12-22 14:15:00,34.28,34.29,34.28,34.28,12230.0,34.28,34.29,34.28,34.28,12230.0
2021-12-22 14:20:00,34.28,34.29,34.28,34.28,25511.0,34.28,34.29,34.28,34.28,25511.0
2021-12-22 14:25:00,34.28,34.29,34.27,34.28,29279.0,34.28,34.29,34.27,34.28,29279.0
2021-12-22 14:30:00,34.27,34.28,34.27,34.28,23531.0,34.27,34.28,34.27,34.28,23531.0
2021-12-22 14:35:00,34.28,34.28,34.27,34.27,9296.0,34.28,34.28,34.27,34.27,9296.0
2021-12-22 14:40:00,34.27,34.29,34.27,34.29,43183.0,34.27,34.29,34.27,34.29,43183.0
2021-12-22 14:45:00,34.29,34.29,34.28,34.29,494995.0,34.29,34.29,34.28,34.29,494995.0
2021-12-22 14:50:00,34.29,34.3,34.28,34.29,249639.0,34.29,34.3,34.28,34.29,249639.0
2021-12-22 14:55:00,34.29,34.31,34.28,34.31,81657.0,34.29,34.31,34.28,34.31,81657.0
2021-12-22 15:00:00,34.3,34.32,34.3,34.32,133870.0,34.3,34.32,34.3,34.32,133870.0
2021-12-22 15:05:00,34.32,34.32,34.31,34.31,150129.0,34.32,34.32,34.31,34.31,150129.0
2021-12-22 15:10:00,34.32,34.32,34.31,34.32,21284.0,34.32,34.32,34.31,34.32,21284.0
2021-12-22 15:15:00,34.32,34.32,34.31,34.31,7046.0,34.32,34.32,34.31,34.31,7046.0
2021-12-22 15:20:00,34.32,34.32,34.3,34.3,21663.0,34.32,34.32,34.3,34.3,21663.0
2021-12-22 15:25:00,34.3,34.31,34.3,34.3,16758.0,34.3,34.31,34.3,34.3,16758.0
2021-12-22 15:30:00,34.31,34.31,34.3,34.31,51124.0,34.31,34.31,34.3,34.31,51124.0
2021-12-22 15:35:00,34.31,34.32,34.3,34.3,115971.0,34.31,34.32,34.3,34.3,115971.0
2021-12-22 15:40:00,34.31,34.31,34.3,34.31,23511.0,34.31,34.31,34.3,34.31,23511.0
2021-12-22 15:45:00,34.3,34.32,34.3,34.32,41316.0,34.3,34.32,34.3,34.32,41316.0
2021-12-22 15:50:00,34.32,34.32,34.31,34.32,530261.0,34.32,34.32,34.31,34.32,530261.0
2021-12-22 15:55:00,34.32,34.33,34.31,34.32,58501.0,34.32,34.33,34.31,34.32,58501.0
2021-12-23 09:30:00,34.34,34.36,34.28,34.29,301079.0,34.34,34.36,34.28,34.29,301079.0
2021-12-23 09:35:00,34.28,34.29,34.24,34.24,1073109.0,34.28,34.29,34.24,34.24,1073109.0
2021-12-23 09:40:00,34.23,34.26,34.21,34.25,564040.0,34.23,34.26,34.21,34.25,564040.0
2021-12-23 09:45:00,34.25,34.29,34.25,34.27,346035.0,34.25,34.29,34.25,34.27,346035.0
2021-12-23 09:50:00,34.26,34.29,34.26,34.27,153403.0,34.26,34.29,34.26,34.27,153403.0
2021-12-23 09:55:00,34.27,34.3,34.27,34.29,248153.0,34.27,34.3,34.27,34.29,248153.0
2021-12-23 10:00:00,34.29,34.34,34.29,34.32,816866.0,34.29,34.34,34.29,34.32,816866.0
2021-12-23 10:05:00,34.33,34.36,34.3,34.36,279124.0,34.33,34.36,34.3,34.36,279124.0
2021-12-23 10:10:00,34.35,34.36,34.34,34.35,236883.0,34.35,34.36,34.34,34.35,236883.0
2021-12-23 10:15:00,34.34,34.37,34.34,34.35,90127.0,34.34,34.37,34.34,34.35,90127.0
2021-12-23 10:20:00,34.35,34.35,34.32,34.34,105696.0,34.35,34.35,34.32,34.34,105696.0
2021-12-23 10:25:00,34.34,34.36,34.33,34.34,65355.0,34.34,34.36,34.33,34.34,65355.0
2021-12-23 10:30:00,34.34,34.35,34.32,34.33,209260.0,34.34,34.35,34.32,34.33,209260.0
2021-12-23 10:35:00,34.33,34.33,34.31,34.32,109923.0,34.33,34.33,34.31,34.32,109923.0
2021-12-23 10:40:00,34.32,34.34,34.31,34.33,135983.0,34.32,34.34,34.31,34.33,135983.0
2021-12-23 10:45:00,34.34,34.35,34.33,34.34,379769.0,34.34,34.35,34.33,34.34,379769.0
2021-12-23 10:50:00,34.34,34.36,34.33,34.36,122418.0,34.34,34.36,34.33,34.36,122418.0
2021-12-23 10:55:00,34.36,34.36,34.35,34.36,270486.0,34.36,34.36,34.35,34.36,270486.0
2021-12-23 11:00:00,34.35,34.37,34.34,34.37,84217.0,34.35,34.37,34.34,34.37,84217.0
2021-12-23 11:05:00,34.37,34.4,34.37,34.39,359801.0,34.37,34.4,34.37,34.39,359801.0
2021-12-23 11:10:00,34.38,34.39,34.38,34.39,119890.0,34.38,34.39,34.38,34.39,119890.0
2021-12-23 11:15:00,34.39,34.4,34.38,34.4,90191.0,34.39,34.4,34.38,34.4,90191.0
2021-12-23 11:20:00,34.4,34.4,34.39,34.4,12917.0,34.4,34.4,34.39,34.4,12917.0
2021-12-23 11:25:00,34.39,34.39,34.37,34.38,36941.0,34.39,34.39,34.37,34.38,36941.0
2021-12-23 11:30:00,34.38,34.38,34.36,34.37,42582.0,34.38,34.38,34.36,34.37,42582.0
2021-12-23 11:35:00,34.37,34.37,34.35,34.36,28010.0,34.37,34.37,34.35,34.36,28010.0
2021-12-23 11:40:00,34.36,34.38,34.36,34.38,77314.0,34.36,34.38,34.36,34.38,77314.0
2021-12-23 11:45:00,34.38,34.38,34.37,34.38,47841.0,34.38,34.38,34.37,34.38,47841.0
2021-12-23 11:50:00,34.37,34.37,34.35,34.37,120947.0,34.37,34.37,34.35,34.37,120947.0
2021-12-23 11:55:00,34.37,34.37,34.36,34.37,49194.0,34.37,34.37,34.36,34.37,49194.0
2021-12-23 12:00:00,34.37,34.39,34.37,34.39,9566.0,34.37,34.39,34.37,34.39,9566.0
2021-12-23 12:05:00,34.39,34.39,34.38,34.38,8613.0,34.39,34.39,34.38,34.38,8613.0
2021-12-23 12:10:00,34.39,34.39,34.37,34.39,67003.0,34.39,34.39,34.37,34.39,67003.0
2021-12-23 12:15:00,34.39,34.39,34.38,34.39,28461.0,34.39,34.39,34.38,34.39,28461.0
2021-12-23 12:20:00,34.39,34.4,34.38,34.4,70421.0,34.39,34.4,34.38,34.4,70421.0
2021-12-23 12:25:00,34.39,34.41,34.37,34.38,245221.0,34.39,34.41,34.37,34.38,245221.0
2021-12-23 12:30:00,34.38,34.39,34.37,34.39,79441.0,34.38,34.39,34.37,34.39,79441.0
2021-12-23 12:35:00,34.39,34.39,34.38,34.39,1537.0,34.39,34.39,34.38,34.39,1537.0
2021-12-23 12:40:00,34.39,34.39,34.38,34.39,175932.0,34.39,34.39,34.38,34.39,175932.0
2021-12-23 12:45:00,34.39,34.39,34.38,34.38,34866.0,34.39,34.39,34.38,34.38,34866.0
2021-12-23 12:50:00,34.39,34.4,34.37,34.4,76067.0,34.39,34.4,34.37,34.4,76067.0
2021-12-23 12:55:00,34.4,34.41,34.39,34.4,785921.0,34.4,34.41,34.39,34.4,785921.0
2021-12-23 13:00:00,34.39,34.4,34.39,34.4,227846.0,34.39,34.4,34.39,34.4,227846.0
2021-12-23 13:05:00,34.4,34.41,34.39,34.41,70623.0,34.4,34.41,34.39,34.41,70623.0
2021-12-23 13:10:00,34.41,34.41,34.4,34.4,28751.0,34.41,34.41,34.4,34.4,28751.0
2021-12-23 13:15:00,34.4,34.42,34.39,34.41,107631.0,34.4,34.42,34.39,34.41,107631.0
2021-12-23 13:20:00,34.41,34.42,34.4,34.41,198896.0,34.41,34.42,34.4,34.41,198896.0
2021-12-23 13:25:00,34.41,34.44,34.41,34.44,311825.0,34.41,34.44,34.41,34.44,311825.0
2021-12-23 13:30:00,34.44,34.44,34.43,34.43,15468.0,34.44,34.44,34.43,34.43,15468.0
2021-12-23 13:35:00,34.43,34.44,34.42,34.43,29156.0,34.43,34.44,34.42,34.43,29156.0
2021-12-23 13:40:00,34.43,34.43,34.42,34.43,8423.0,34.43,34.43,34.42,34.43,8423.0
2021-12-23 13:45:00,34.42,34.43,34.41,34.41,81971.0,34.42,34.43,34.41,34.41,81971.0
2021-12-23 13:50:00,34.42,34.42,34.41,34.42,15262.0,34.42,34.42,34.41,34.42,15262.0
2021-12-23 13:55:00,34.41,34.42,34.4,34.41,424271.0,34.41,34.42,34.4,34.41,424271.0
2021-12-23 14:00:00,34.4,34.41,34.39,34.4,111702.0,34.4,34.41,34.39,34.4,111702.0
2021-12-23 14:05:00,34.4,34.4,34.39,34.4,6253.0,34.4,34.4,34.39,34.4,6253.0
2021-12-23 14:10:00,34.4,34.41,34.39,34.41,73122.0,34.4,34.41,34.39,34.41,73122.0
2021-12-23 14:15:00,34.41,34.41,34.4,34.41,31383.0,34.41,34.41,34.4,34.41,31383.0
2021-12-23 14:20:00,34.41,34.41,34.39,34.4,94428.0,34.41,34.41,34.39,34.4,94428.0
2021-12-23 14:25:00,34.4,34.4,34.39,34.4,41812.0,34.4,34.4,34.39,34.4,41812.0
2021-12-23 14:30:00,34.39,34.4,34.39,34.4,348199.0,34.39,34.4,34.39,34.4,348199.0
2021-12-23 14:35:00,34.4,34.4,34.38,34.4,294351.0,34.4,34.4,34.38,34.4,294351.0
2021-12-23 14:40:00,34.4,34.41,34.39,34.4,166166.0,34.4,34.41,34.39,34.4,166166.0
2021-12-23 14:45:00,34.41,34.41,34.4,34.41,14325.0,34.41,34.41,34.4,34.41,14325.0
2021-12-23 14:50:00,34.4,34.41,34.4,34.41,48132.0,34.4,34.41,34.4,34.41,48132.0
2021-12-23 14:55:00,34.41,34.42,34.4,34.41,47326.0,34.41,34.42,34.4,34.41,47326.0
2021-12-23 15:00:00,34.41,34.42,34.4,34.41,345160.0,34.41,34.42,34.4,34.41,345160.0
2021-12-23 15:05:00,34.41,34.41,34.4,34.41,170379.0,34.41,34.41,34.4,34.41,170379.0
2021-12-23 15:10:00,34.41,34.42,34.4,34.41,88974.0,34.41,34.42,34.4,34.41,88974.0
2021-12-23 15:15:00,34.41,34.42,34.4,34.41,69758.0,34.41,34.42,34.4,34.41,69758.0
2021-12-23 15:20:00,34.41,34.41,34.4,34.4,40191.0,34.41,34.41,34.4,34.4,40191.0
2021-12-23 15:25:00,34.4,34.41,34.4,34.4,59880.0,34.4,34.41,34.4,34.4,59880.0
2021-12-23 15:30:00,34.4,34.4,34.38,34.39,297188.0,34.4,34.4,34.38,34.39,297188.0
2021-12-23 15:35:00,34.38,34.39,34.38,34.39,51316.0,34.38,34.39,34.38,34.39,51316.0
2021-12-23 15:40:00,34.39,34.39,34.38,34.39,14389.0,34.39,34.39,34.38,34.39,14389.0
2021-12-23 15:45:00,34.39,34.41,34.38,34.4,136163.0,34.39,34.41,34.38,34.4,136163.0
2021-12-23 15:50:00,34.41,34.42,34.4,34.41,347430.0,34.41,34.42,34.4,34.41,347430.0
2021-12-23 15:55:00,34.41,34.42,34.39,34.4,85121.0,34.41,34.42,34.39,34.4,85121.0
2021-12-27 09:30:00,34.39,34.41,34.38,34.39,119766.0,34.39,34.41,34.38,34.39,119766.0
2021-12-27 09:35:00,34.38,34.41,34.37,34.41,95299.0,34.38,34.41,34.37,34.41,95299.0
2021-12-27 09:40:00,34.41,34.42,34.4,34.41,29685.0,34.41,34.42,34.4,34.41,29685.0
2021-12-27 09:45:00,34.41,34.44,34.4,34.4,184069.0,34.41,34.44,34.4,34.4,184069.0
2021-12-27 09:50:00,34.4,34.42,34.39,34.4,256010.0,34.4,34.42,34.39,34.4,256010.0
2021-12-27 09:55:00,34.41,34.42,34.39,34.4,296137.0,34.41,34.42,34.39,34.4,296137.0
2021-12-27 10:00:00,34.4,34.45,34.4,34.43,173022.0,34.4,34.45,34.4,34.43,173022.0
2021-12-27 10:05:00,34.44,34.44,34.42,34.44,148236.0,34.44,34.44,34.42,34.44,148236.0
2021-12-27 10:10:00,34.44,34.46,34.43,34.45,129754.0,34.44,34.46,34.43,34.45,129754.0
2021-12-27 10:15:00,34.45,34.47,34.43,34.46,484971.0,34.45,34.47,34.43,34.46,484971.0
2021-12-27 10:20:00,34.46,34.49,34.46,34.49,275734.0,34.46,34.49,34.46,34.49,275734.0
2021-12-27 10:25:00,34.49,34.49,34.45,34.47,429299.0,34.49,34.49,34.45,34.47,429299.0
2021-12-27 10:30:00,34.47,34.47,34.45,34.47,170738.0,34.47,34.47,34.45,34.47,170738.0
2021-12-27 10:35:00,34.47,34.49,34.47,34.48,196867.0,34.47,34.49,34.47,34.48,196867.0
2021-12-27 10:40:00,34.48,34.5,34.47,34.48,120200.0,34.48,34.5,34.47,34.48,120200.0
2021-12-27 10:45:00,34.48,34.49,34.47,34.49,80042.0,34.48,34.49,34.47,34.49,80042.0
2021-12-27 10:50:00,34.49,34.5,34.47,34.48,98143.0,34.49,34.5,34.47,34.48,98143.0
2021-12-27 10:55:00,34.48,34.49,34.47,34.48,289912.0,34.48,34.49,34.47,34.48,289912.0
2021-12-27 11:00:00,34.48,34.49,34.45,34.46,123803.0,34.48,34.49,34.45,34.46,123803.0
2021-12-27 11:05:00,34.46,34.48,34.46,34.47,127334.0,34.46,34.48,34.46,34.47,127334.0
2021-12-27 11:10:00,34.48,34.48,34.47,34.47,158497.0,34.48,34.48,34.47,34.47,158497.0
2021-12-27 11:15:00,34.48,34.49,34.46,34.47,159895.0,34.48,34.49,34.46,34.47,159895.0
2021-12-27 11:20:00,34.46,34.48,34.46,34.47,52961.0,34.46,34.48,34.46,34.47,52961.0
2021-12-27 11:25:00,34.47,34.48,34.46,34.47,69529.0,34.47,34.48,34.46,34.47,69529.0
2021-12-27 11:30:00,34.46,34.47,34.46,34.46,102229.0,34.46,34.47,34.46,34.46,102229.0
2021-12-27 11:35:00,34.47,34.47,34.45,34.45,26751.0,34.47,34.47,34.45,34.45,26751.0
2021-12-27 11:40:00,34.46,34.46,34.45,34.45,31733.0,34.46,34.46,34.45,34.45,31733.0
2021-12-27 11:45:00,34.45,34.47,34.45,34.47,72687.0,34.45,34.47,34.45,34.47,72687.0
2021-12-27 11:50:00,34.47,34.47,34.45,34.45,7904.0,34.47,34.47,34.45,34.45,7904.0
2021-12-27 11:55:00,34.45,34.46,34.44,34.45,14071.0,34.45,34.46,34.44,34.45,14071.0
2021-12-27 12:00:00,34.45,34.46,34.42,34.43,21404.0,34.45,34.46,34.42,34.43,21404.0
2021-12-27 12:05:00,34.43,34.43,34.41,34.42,125614.0,34.43,34.43,34.41,34.42,125614.0
2021-12-27 12:10:00,34.42,34.42,34.4,34.41,108927.0,34.42,34.42,34.4,34.41,108927.0
2021-12-27 12:15:00,34.41,34.42,34.4,34.4,159272.0,34.41,34.42,34.4,34.4,159272.0
2021-12-27 12:20:00,34.41,34.43,34.41,34.42,46232.0,34.41,34.43,34.41,34.42,46232.0
2021-12-27 12:25:00,34.43,34.43,34.42,34.43,54302.0,34.43,34.43,34.42,34.43,54302.0
2021-12-27 12:30:00,34.43,34.43,34.42,34.42,51249.0,34.43,34.43,34.42,34.42,51249.0
2021-12-27 12:35:00,34.42,34.42,34.41,34.42,7899.0,34.42,34.42,34.41,34.42,7899.0
2021-12-27 12:40:00,34.41,34.42,34.4,34.4,27867.0,34.41,34.42,34.4,34.4,27867.0
2021-12-27 12:45:00,34.41,34.41,34.39,34.39,55540.0,34.41,34.41,34.39,34.39,55540.0
2021-12-27 12:50:00,34.4,34.4,34.39,34.4,13528.0,34.4,34.4,34.39,34.4,13528.0
2021-12-27 12:55:00,34.4,34.4,34.38,34.39,64519.0,34.4,34.4,34.38,34.39,64519.0
2021-12-27 13:00:00,34.39,34.4,34.37,34.37,308672.0,34.39,34.4,34.37,34.37,308672.0
2021-12-27 13:05:00,34.38,34.39,34.37,34.39,11618.0,34.38,34.39,34.37,34.39,11618.0
2021-12-27 13:10:00,34.38,34.39,34.38,34.38,80063.0,34.38,34.39,34.38,34.38,80063.0
2021-12-27 13:15:00,34.38,34.39,34.36,34.39,244721.0,34.38,34.39,34.36,34.39,244721.0
2021-12-27 13:20:00,34.39,34.4,34.38,34.39,145444.0,34.39,34.4,34.38,34.39,145444.0
2021-12-27 13:25:00,34.39,34.4,34.38,34.39,382363.0,34.39,34.4,34.38,34.39,382363.0
2021-12-27 13:30:00,34.4,34.4,34.37,34.38,729007.0,34.4,34.4,34.37,34.38,729007.0
2021-12-27 13:35:00,34.38,34.38,34.37,34.37,110446.0,34.38,34.38,34.37,34.37,110446.0
2021-12-27 13:40:00,34.38,34.39,34.37,34.38,79038.0,34.38,34.39,34.37,34.38,79038.0
2021-12-27 13:45:00,34.39,34.39,34.38,34.39,109868.0,34.39,34.39,34.38,34.39,109868.0
2021-12-27 13:50:00,34.39,34.4,34.39,34.39,29054.0,34.39,34.4,34.39,34.39,29054.0
2021-12-27 13:55:00,34.4,34.4,34.37,34.38,2781917.0,34.4,34.4,34.37,34.38,2781917.0
2021-12-27 14:00:00,34.37,34.39,34.36,34.37,636742.0,34.37,34.39,34.36,34.37,636742.0
2021-12-27 14:05:00,34.37,34.38,34.36,34.37,95716.0,34.37,34.38,34.36,34.37,95716.0
2021-12-27 14:10:00,34.38,34.38,34.36,34.37,178620.0,34.38,34.38,34.36,34.37,178620.0
2021-12-27 14:15:00,34.37,34.38,34.36,34.37,58549.0,34.37,34.38,34.36,34.37,58549.0
2021-12-27 14:20:00,34.37,34.38,34.36,34.37,160393.0,34.37,34.38,34.36,34.37,160393.0
2021-12-27 14:25:00,34.37,34.39,34.36,34.38,78544.0,34.37,34.39,34.36,34.38,78544.0
2021-12-27 14:30:00,34.39,34.4,34.38,34.39,223875.0,34.39,34.4,34.38,34.39,223875.0
2021-12-27 14:35:00,34.39,34.4,34.38,34.4,118109.0,34.39,34.4,34.38,34.4,118109.0
2021-12-27 14:40:00,34.4,34.41,34.39,34.41,120725.0,34.4,34.41,34.39,34.41,120725.0
2021-12-27 14:45:00,34.41,34.41,34.39,34.4,63625.0,34.41,34.41,34.39,34.4,63625.0
2021-12-27 14:50:00,34.4,34.41,34.39,34.41,84862.0,34.4,34.41,34.39,34.41,84862.0
2021-12-27 14:55:00,34.41,34.41,34.39,34.41,137784.0,34.41,34.41,34.39,34.41,137784.0
2021-12-27 15:00:00,34.4,34.42,34.4,34.41,110330.0,34.4,34.42,34.4,34.41,110330.0
2021-12-27 15:05:00,34.4,34.41,34.4,34.41,33375.0,34.4,34.41,34.4,34.41,33375.0
2021-12-27 15:10:00,34.41,34.41,34.4,34.41,57182.0,34.41,34.41,34.4,34.41,57182.0
2021-12-27 15:15:00,34.4,34.42,34.4,34.41,365844.0,34.4,34.42,34.4,34.41,365844.0
2021-12-27 15:20:00,34.41,34.42,34.41,34.41,47960.0,34.41,34.42,34.41,34.41,47960.0
2021-12-27 15:25:00,34.41,34.42,34.41,34.42,20758.0,34.41,34.42,34.41,34.42,20758.0
2021-12-27 15:30:00,34.41,34.42,34.41,34.41,18904.0,34.41,34.42,34.41,34.41,18904.0
2021-12-27 15:35:00,34.42,34.44,34.41,34.44,86748.0,34.42,34.44,34.41,34.44,86748.0
2021-12-27 15:40:00,34.44,34.46,34.43,34.45,58605.0,34.44,34.46,34.43,34.45,58605.0
2021-12-27 15:45:00,34.45,34.47,34.45,34.47,92581.0,34.45,34.47,34.45,34.47,92581.0
2021-12-27 15:50:00,34.47,34.47,34.46,34.46,60449.0,34.47,34.47,34.46,34.46,60449.0
2021-12-27 15:55:00,34.47,34.48,34.46,34.47,260831.0,34.47,34.48,34.46,34.47,260831.0
2021-12-28 09:30:00,34.48,34.49,34.46,34.48,217974.0,34.48,34.49,34.46,34.48,217974.0
2021-12-28 09:35:00,34.49,34.53,34.48,34.52,250312.0,34.49,34.53,34.48,34.52,250312.0
2021-12-28 09:40:00,34.51,34.54,34.51,34.52,122507.0,34.51,34.54,34.51,34.52,122507.0
2021-12-28 09:45:00,34.52,34.53,34.5,34.5,196708.0,34.52,34.53,34.5,34.5,196708.0
2021-12-28 09:50:00,34.5,34.51,34.47,34.48,129285.0,34.5,34.51,34.47,34.48,129285.0
2021-12-28 09:55:00,34.48,34.51,34.47,34.51,78100.0,34.48,34.51,34.47,34.51,78100.0
2021-12-28 10:00:00,34.5,34.53,34.5,34.53,184822.0,34.5,34.53,34.5,34.53,184822.0
2021-12-28 10:05:00,34.52,34.53,34.5,34.51,161190.0,34.52,34.53,34.5,34.51,161190.0
2021-12-28 10:10:00,34.51,34.52,34.49,34.5,373491.0,34.51,34.52,34.49,34.5,373491.0
2021-12-28 10:15:00,34.51,34.51,34.48,34.5,127848.0,34.51,34.51,34.48,34.5,127848.0
2021-12-28 10:20:00,34.51,34.53,34.5,34.52,46994.0,34.51,34.53,34.5,34.52,46994.0
2021-12-28 10:25:00,34.52,34.53,34.5,34.52,189356.0,34.52,34.53,34.5,34.52,189356.0
2021-12-28 10:30:00,34.53,34.53,34.49,34.49,115838.0,34.53,34.53,34.49,34.49,115838.0
2021-12-28 10:35:00,34.49,34.5,34.47,34.48,94832.0,34.49,34.5,34.47,34.48,94832.0
2021-12-28 10:40:00,34.48,34.49,34.46,34.48,100688.0,34.48,34.49,34.46,34.48,100688.0
2021-12-28 10:45:00,34.48,34.49,34.47,34.47,37396.0,34.48,34.49,34.47,34.47,37396.0
2021-12-28 10:50:00,34.47,34.48,34.45,34.46,304043.0,34.47,34.48,34.45,34.46,304043.0
2021-12-28 10:55:00,34.46,34.47,34.44,34.45,183802.0,34.46,34.47,34.44,34.45,183802.0
2021-12-28 11:00:00,34.45,34.46,34.43,34.43,110648.0,34.45,34.46,34.43,34.43,110648.0
2021-12-28 11:05:00,34.44,34.44,34.42,34.44,176145.0,34.44,34.44,34.42,34.44,176145.0
2021-12-28 11:10:00,34.43,34.43,34.41,34.42,122992.0,34.43,34.43,34.41,34.42,122992.0
2021-12-28 11:15:00,34.42,34.43,34.41,34.41,81535.0,34.42,34.43,34.41,34.41,81535.0
2021-12-28 11:20:00,34.42,34.45,34.42,34.44,17060.0,34.42,34.45,34.42,34.44,17060.0
2021-12-28 11:25:00,34.45,34.47,34.44,34.47,181261.0,34.45,34.47,34.44,34.47,181261.0
2021-12-28 11:30:00,34.46,34.46,34.43,34.44,162129.0,34.46,34.46,34.43,34.44,162129.0
2021-12-28 11:35:00,34.44,34.44,34.41,34.42,79155.0,34.44,34.44,34.41,34.42,79155.0
2021-12-28 11:40:00,34.41,34.43,34.41,34.42,47414.0,34.41,34.43,34.41,34.42,47414.0
2021-12-28 11:45:00,34.42,34.43,34.41,34.42,57859.0,34.42,34.43,34.41,34.42,57859.0
2021-12-28 11:50:00,34.43,34.45,34.43,34.43,229954.0,34.43,34.45,34.43,34.43,229954.0
2021-12-28 11:55:00,34.44,34.44,34.42,34.44,151743.0,34.44,34.44,34.42,34.44,151743.0
2021-12-28 12:00:00,34.44,34.45,34.43,34.45,71232.0,34.44,34.45,34.43,34.45,71232.0
2021-12-28 12:05:00,34.45,34.45,34.44,34.44,20370.0,34.45,34.45,34.44,34.44,20370.0
2021-12-28 12:10:00,34.45,34.45,34.44,34.45,6521.0,34.45,34.45,34.44,34.45,6521.0
2021-12-28 12:15:00,34.44,34.46,34.44,34.46,93640.0,34.44,34.46,34.44,34.46,93640.0
2021-12-28 12:20:00,34.46,34.46,34.45,34.45,10749.0,34.46,34.46,34.45,34.45,10749.0
2021-12-28 12:25:00,34.45,34.46,34.44,34.45,43812.0,34.45,34.46,34.44,34.45,43812.0
2021-12-28 12:30:00,34.45,34.47,34.45,34.46,65695.0,34.45,34.47,34.45,34.46,65695.0
2021-12-28 12:35:00,34.45,34.47,34.45,34.46,120966.0,34.45,34.47,34.45,34.46,120966.0
2021-12-28 12:40:00,34.47,34.47,34.45,34.45,13009.0,34.47,34.47,34.45,34.45,13009.0
2021-12-28 12:45:00,34.45,34.46,34.45,34.46,16096.0,34.45,34.46,34.45,34.46,16096.0
2021-12-28 12:50:00,34.45,34.46,34.43,34.44,1655372.0,34.45,34.46,34.43,34.44,1655372.0
2021-12-28 12:55:00,34.43,34.43,34.42,34.43,19233.0,34.43,34.43,34.42,34.43,19233.0
2021-12-28 13:00:00,34.43,34.43,34.42,34.42,74702.0,34.43,34.43,34.42,34.42,74702.0
2021-12-28 13:05:00,34.42,34.44,34.42,34.44,147678.0,34.42,34.44,34.42,34.44,147678.0
2021-12-28 13:10:00,34.44,34.45,34.43,34.45,106262.0,34.44,34.45,34.43,34.45,106262.0
2021-12-28 13:15:00,34.45,34.45,34.43,34.44,76617.0,34.45,34.45,34.43,34.44,76617.0
2021-12-28 13:20:00,34.44,34.44,34.43,34.43,17174.0,34.44,34.44,34.43,34.43,17174.0
2021-12-28 13:25:00,34.44,34.44,34.42,34.43,169865.0,34.44,34.44,34.42,34.43,169865.0
2021-12-28 13:30:00,34.43,34.45,34.43,34.43,146643.0,34.43,34.45,34.43,34.43,146643.0
2021-12-28 13:35:00,34.42,34.43,34.39,34.42,594870.0,34.42,34.43,34.39,34.42,594870.0
2021-12-28 13:40:00,34.41,34.42,34.37,34.39,175207.0,34.41,34.42,34.37,34.39,175207.0
2021-12-28 13:45:00,34.38,34.39,34.36,34.36,142263.0,34.38,34.39,34.36,34.36,142263.0
2021-12-28 13:50:00,34.36,34.36,34.34,34.34,72484.0,34.36,34.36,34.34,34.34,72484.0
2021-12-28 13:55:00,34.34,34.35,34.33,34.34,62605.0,34.34,34.35,34.33,34.34,62605.0
2021-12-28 14:00:00,34.35,34.36,34.34,34.36,46711.0,34.35,34.36,34.34,34.36,46711.0
2021-12-28 14:05:00,34.36,34.36,34.34,34.35,101427.0,34.36,34.36,34.34,34.35,101427.0
2021-12-28 14:10:00,34.36,34.36,34.34,34.35,148803.0,34.36,34.36,34.34,34.35,148803.0
2021-12-28 14:15:00,34.35,34.38,34.34,34.38,61797.0,34.35,34.38,34.34,34.38,61797.0
2021-12-28 14:20:00,34.37,34.39,34.37,34.37,76431.0,34.37,34.39,34.37,34.37,76431.0
2021-12-28 14:25:00,34.38,34.38,34.36,34.37,148378.0,34.38,34.38,34.36,34.37,148378.0
2021-12-28 14:30:00,34.37,34.38,34.36,34.36,137493.0,34.37,34.38,34.36,34.36,137493.0
2021-12-28 14:35:00,34.36,34.38,34.36,34.38,153745.0,34.36,34.38,34.36,34.38,153745.0
2021-12-28 14:40:00,34.38,34.38,34.36,34.37,35894.0,34.38,34.38,34.36,34.37,35894.0
2021-12-28 14:45:00,34.37,34.37,34.36,34.37,14126.0,34.37,34.37,34.36,34.37,14126.0
2021-12-28 14:50:00,34.37,34.37,34.35,34.36,39121.0,34.37,34.37,34.35,34.36,39121.0
2021-12-28 14:55:00,34.36,34.37,34.35,34.37,22502.0,34.36,34.37,34.35,34.37,22502.0
2021-12-28 15:00:00,34.37,34.37,34.35,34.37,101832.0,34.37,34.37,34.35,34.37,101832.0
2021-12-28 15:05:00,34.36,34.37,34.35,34.37,88840.0,34.36,34.37,34.35,34.37,88840.0
2021-12-28 15:10:00,34.37,34.37,34.36,34.36,65346.0,34.37,34.37,34.36,34.36,65346.0
2021-12-28 15:15:00,34.36,34.36,34.35,34.36,67193.0,34.36,34.36,34.35,34.36,67193.0
2021-12-28 15:20:00,34.36,34.37,34.35,34.36,98963.0,34.36,34.37,34.35,34.36,98963.0
2021-12-28 15:25:00,34.36,34.36,34.35,34.36,9326.0,34.36,34.36,34.35,34.36,9326.0
2021-12-28 15:30:00,34.36,34.38,34.35,34.37,237710.0,34.36,34.38,34.35,34.37,237710.0
2021-12-28 15:35:00,34.37,34.37,34.36,34.37,60636.0,34.37,34.37,34.36,34.37,60636.0
2021-12-28 15:40:00,34.36,34.37,34.35,34.35,79222.0,34.36,34.37,34.35,34.35,79222.0
2021-12-28 15:45:00,34.36,34.36,34.34,34.35,68709.0,34.36,34.36,34.34,34.35,68709.0
2021-12-28 15:50:00,34.35,34.36,34.34,34.35,101639.0,34.35,34.36,34.34,34.35,101639.0
2021-12-28 15:55:00,34.35,34.36,34.33,34.35,134318.0,34.35,34.36,34.33,34.35,134318.0
2021-12-29 09:30:00,34.06,34.11,34.06,34.11,144788.0,34.06,34.11,34.06,34.11,144788.0
2021-12-29 09:35:00,34.11,34.16,34.11,34.14,221854.0,34.11,34.16,34.11,34.14,221854.0
2021-12-29 09:40:00,34.14,34.15,34.1,34.11,64588.0,34.14,34.15,34.1,34.11,64588.0
2021-12-29 09:45:00,34.11,34.16,34.1,34.16,95785.0,34.11,34.16,34.1,34.16,95785.0
2021-12-29 09:50:00,34.16,34.17,34.14,34.16,68921.0,34.16,34.17,34.14,34.16,68921.0
2021-12-29 09:55:00,34.15,34.19,34.15,34.17,206580.0,34.15,34.19,34.15,34.17,206580.0
2021-12-29 10:00:00,34.16,34.21,34.13,34.19,690072.0,34.16,34.21,34.13,34.19,690072.0
2021-12-29 10:05:00,34.2,34.27,34.19,34.26,398621.0,34.2,34.27,34.19,34.26,398621.0
2021-12-29 10:10:00,34.26,34.28,34.24,34.26,141589.0,34.26,34.28,34.24,34.26,141589.0
2021-12-29 10:15:00,34.26,34.27,34.23,34.25,159991.0,34.26,34.27,34.23,34.25,159991.0
2021-12-29 10:20:00,34.26,34.28,34.25,34.26,129407.0,34.26,34.28,34.25,34.26,129407.0
2021-12-29 10:25:00,34.27,34.27,34.24,34.24,22103.0,34.27,34.27,34.24,34.24,22103.0
2021-12-29 10:30:00,34.24,34.25,34.22,34.24,438384.0,34.24,34.25,34.22,34.24,438384.0
2021-12-29 10:35:00,34.24,34.24,34.22,34.23,90394.0,34.24,34.24,34.22,34.23,90394.0
2021-12-29 10:40:00,34.23,34.27,34.23,34.26,428308.0,34.23,34.27,34.23,34.26,428308.0
2021-12-29 10:45:00,34.26,34.28,34.25,34.28,244741.0,34.26,34.28,34.25,34.28,244741.0
2021-12-29 10:50:00,34.27,34.28,34.23,34.25,142541.0,34.27,34.28,34.23,34.25,142541.0
2021-12-29 10:55:00,34.25,34.25,34.23,34.24,145660.0,34.25,34.25,34.23,34.24,145660.0
2021-12-29 11:00:00,34.23,34.31,34.23,34.31,349536.0,34.23,34.31,34.23,34.31,349536.0
2021-12-29 11:05:00,34.32,34.33,34.3,34.3,132286.0,34.32,34.33,34.3,34.3,132286.0
2021-12-29 11:10:00,34.3,34.31,34.29,34.31,13539.0,34.3,34.31,34.29,34.31,13539.0
2021-12-29 11:15:00,34.3,34.31,34.29,34.3,189559.0,34.3,34.31,34.29,34.3,189559.0
2021-12-29 11:20:00,34.3,34.33,34.3,34.3,86376.0,34.3,34.33,34.3,34.3,86376.0
2021-12-29 11:25:00,34.3,34.33,34.3,34.31,106942.0,34.3,34.33,34.3,34.31,106942.0
2021-12-29 11:30:00,34.32,34.32,34.3,34.31,151884.0,34.32,34.32,34.3,34.31,151884.0
2021-12-29 11:35:00,34.31,34.31,34.28,34.28,99339.0,34.31,34.31,34.28,34.28,99339.0
2021-12-29 11:40:00,34.28,34.29,34.26,34.28,204492.0,34.28,34.29,34.26,34.28,204492.0
2021-12-29 11:45:00,34.27,34.28,34.26,34.26,41062.0,34.27,34.28,34.26,34.26,41062.0
2021-12-29 11:50:00,34.26,34.3,34.26,34.3,95526.0,34.26,34.3,34.26,34.3,95526.0
2021-12-29 11:55:00,34.3,34.3,34.29,34.29,75168.0,34.3,34.3,34.29,34.29,75168.0
2021-12-29 12:00:00,34.3,34.3,34.27,34.3,125979.0,34.3,34.3,34.27,34.3,125979.0
2021-12-29 12:05:00,34.3,34.31,34.29,34.3,137981.0,34.3,34.31,34.29,34.3,137981.0
2021-12-29 12:10:00,34.31,34.31,34.3,34.31,57670.0,34.31,34.31,34.3,34.31,57670.0
2021-12-29 12:15:00,34.3,34.32,34.3,34.31,72020.0,34.3,34.32,34.3,34.31,72020.0
2021-12-29 12:20:00,34.3,34.32,34.3,34.32,72378.0,34.3,34.32,34.3,34.32,72378.0
2021-12-29 12:25:00,34.32,34.32,34.31,34.32,10080.0,34.32,34.32,34.31,34.32,10080.0
2021-12-29 12:30:00,34.32,34.33,34.31,34.33,63676.0,34.32,34.33,34.31,34.33,63676.0
2021-12-29 12:35:00,34.32,34.33,34.31,34.32,106859.0,34.32,34.33,34.31,34.32,106859.0
2021-12-29 12:40:00,34.32,34.32,34.31,34.32,11016.0,34.32,34.32,34.31,34.32,11016.0
2021-12-29 12:45:00,34.32,34.32,34.3,34.3,13772.0,34.32,34.32,34.3,34.3,13772.0
2021-12-29 12:50:00,34.3,34.31,34.3,34.31,36112.0,34.3,34.31,34.3,34.31,36112.0
2021-12-29 12:55:00,34.31,34.32,34.3,34.31,171048.0,34.31,34.32,34.3,34.31,171048.0
2021-12-29 13:00:00,34.31,34.33,34.28,34.31,464521.0,34.31,34.33,34.28,34.31,464521.0
2021-12-29 13:05:00,34.31,34.33,34.3,34.31,68096.0,34.31,34.33,34.3,34.31,68096.0
2021-12-29 13:10:00,34.32,34.33,34.31,34.32,135680.0,34.32,34.33,34.31,34.32,135680.0
2021-12-29 13:15:00,34.32,34.33,34.31,34.32,12629.0,34.32,34.33,34.31,34.32,12629.0
2021-12-29 13:20:00,34.32,34.33,34.31,34.32,255455.0,34.32,34.33,34.31,34.32,255455.0
2021-12-29 13:25:00,34.32,34.34,34.31,34.34,134330.0,34.32,34.34,34.31,34.34,134330.0
2021-12-29 13:30:00,34.34,34.34,34.32,34.33,237286.0,34.34,34.34,34.32,34.33,237286.0
2021-12-29 13:35:00,34.32,34.33,34.32,34.33,7958.0,34.32,34.33,34.32,34.33,7958.0
2021-12-29 13:40:00,34.33,34.33,34.31,34.32,101128.0,34.33,34.33,34.31,34.32,101128.0
2021-12-29 13:45:00,34.31,34.33,34.3,34.32,167404.0,34.31,34.33,34.3,34.32,167404.0
2021-12-29 13:50:00,34.33,34.34,34.32,34.33,183911.0,34.33,34.34,34.32,34.33,183911.0
2021-12-29 13:55:00,34.33,34.34,34.32,34.33,326651.0,34.33,34.34,34.32,34.33,326651.0
2021-12-29 14:00:00,34.33,34.34,34.32,34.34,36007.0,34.33,34.34,34.32,34.34,36007.0
2021-12-29 14:05:00,34.34,34.34,34.32,34.33,28012.0,34.34,34.34,34.32,34.33,28012.0
2021-12-29 14:10:00,34.33,34.34,34.32,34.34,74711.0,34.33,34.34,34.32,34.34,74711.0
2021-12-29 14:15:00,34.34,34.34,34.32,34.33,32383.0,34.34,34.34,34.32,34.33,32383.0
2021-12-29 14:20:00,34.33,34.33,34.31,34.32,74900.0,34.33,34.33,34.31,34.32,74900.0
2021-12-29 14:25:00,34.32,34.33,34.32,34.33,14567.0,34.32,34.33,34.32,34.33,14567.0
2021-12-29 14:30:00,34.33,34.33,34.32,34.33,8056.0,34.33,34.33,34.32,34.33,8056.0
2021-12-29 14:35:00,34.32,34.33,34.32,34.32,19594.0,34.32,34.33,34.32,34.32,19594.0
2021-12-29 14:40:00,34.33,34.34,34.32,34.33,72236.0,34.33,34.34,34.32,34.33,72236.0
2021-12-29 14:45:00,34.33,34.33,34.32,34.33,15761.0,34.33,34.33,34.32,34.33,15761.0
2021-12-29 14:50:00,34.33,34.34,34.32,34.33,67876.0,34.33,34.34,34.32,34.33,67876.0
2021-12-29 14:55:00,34.34,34.34,34.33,34.33,56496.0,34.34,34.34,34.33,34.33,56496.0
2021-12-29 15:00:00,34.34,34.34,34.33,34.33,43652.0,34.34,34.34,34.33,34.33,43652.0
2021-12-29 15:05:00,34.33,34.34,34.32,34.33,97500.0,34.33,34.34,34.32,34.33,97500.0
2021-12-29 15:10:00,34.33,34.33,34.32,34.33,38014.0,34.33,34.33,34.32,34.33,38014.0
2021-12-29 15:15:00,34.33,34.33,34.32,34.33,34516.0,34.33,34.33,34.32,34.33,34516.0
2021-12-29 15:20:00,34.33,34.33,34.32,34.32,46521.0,34.33,34.33,34.32,34.32,46521.0
2021-12-29 15:25:00,34.32,34.33,34.31,34.31,69793.0,34.32,34.33,34.31,34.31,69793.0
2021-12-29 15:30:00,34.32,34.32,34.31,34.32,93513.0,34.32,34.32,34.31,34.32,93513.0
2021-12-29 15:35:00,34.32,34.33,34.31,34.32,154486.0,34.32,34.33,34.31,34.32,154486.0
2021-12-29 15:40:00,34.32,34.33,34.31,34.33,129713.0,34.32,34.33,34.31,34.33,129713.0
2021-12-29 15:45:00,34.33,34.33,34.32,34.32,112432.0,34.33,34.33,34.32,34.32,112432.0
2021-12-29 15:50:00,34.33,34.33,34.32,34.33,105738.0,34.33,34.33,34.32,34.33,105738.0
2021-12-29 15:55:00,34.33,34.33,34.32,34.33,119235.0,34.33,34.33,34.32,34.33,119235.0
2021-12-30 09:30:00,34.28,34.38,34.28,34.37,189969.0,34.28,34.38,34.28,34.37,189969.0
2021-12-30 09:35:00,34.37,34.4,34.36,34.39,200611.0,34.37,34.4,34.36,34.39,200611.0
2021-12-30 09:40:00,34.39,34.4,34.37,34.38,59239.0,34.39,34.4,34.37,34.38,59239.0
2021-12-30 09:45:00,34.38,34.4,34.35,34.37,416870.0,34.38,34.4,34.35,34.37,416870.0
2021-12-30 09:50:00,34.36,34.36,34.33,34.33,40707.0,34.36,34.36,34.33,34.33,40707.0
2021-12-30 09:55:00,34.33,34.37,34.32,34.35,143889.0,34.33,34.37,34.32,34.35,143889.0
2021-12-30 10:00:00,34.36,34.38,34.35,34.38,189690.0,34.36,34.38,34.35,34.38,189690.0
2021-12-30 10:05:00,34.38,34.39,34.34,34.37,218652.0,34.38,34.39,34.34,34.37,218652.0
2021-12-30 10:10:00,34.37,34.37,34.34,34.34,104223.0,34.37,34.37,34.34,34.34,104223.0
2021-12-30 10:15:00,34.34,34.37,34.33,34.34,219429.0,34.34,34.37,34.33,34.34,219429.0
2021-12-30 10:20:00,34.33,34.35,34.33,34.34,207950.0,34.33,34.35,34.33,34.34,207950.0
2021-12-30 10:25:00,34.35,34.38,34.34,34.37,132956.0,34.35,34.38,34.34,34.37,132956.0
2021-12-30 10:30:00,34.37,34.38,34.36,34.37,15685.0,34.37,34.38,34.36,34.37,15685.0
2021-12-30 10:35:00,34.37,34.38,34.36,34.38,38436.0,34.37,34.38,34.36,34.38,38436.0
2021-12-30 10:40:00,34.37,34.38,34.35,34.36,148156.0,34.37,34.38,34.35,34.36,148156.0
2021-12-30 10:45:00,34.36,34.37,34.35,34.36,169352.0,34.36,34.37,34.35,34.36,169352.0
2021-12-30 10:50:00,34.36,34.38,34.35,34.38,301322.0,34.36,34.38,34.35,34.38,301322.0
2021-12-30 10:55:00,34.38,34.39,34.36,34.37,149514.0,34.38,34.39,34.36,34.37,149514.0
2021-12-30 11:00:00,34.37,34.39,34.36,34.39,89554.0,34.37,34.39,34.36,34.39,89554.0
2021-12-30 11:05:00,34.39,34.4,34.38,34.4,76443.0,34.39,34.4,34.38,34.4,76443.0
2021-12-30 11:10:00,34.4,34.43,34.39,34.43,36026.0,34.4,34.43,34.39,34.43,36026.0
2021-12-30 11:15:00,34.43,34.47,34.42,34.45,234500.0,34.43,34.47,34.42,34.45,234500.0
2021-12-30 11:20:00,34.44,34.47,34.44,34.46,2410283.0,34.44,34.47,34.44,34.46,2410283.0
2021-12-30 11:25:00,34.46,34.48,34.46,34.47,499034.0,34.46,34.48,34.46,34.47,499034.0
2021-12-30 11:30:00,34.47,34.48,34.46,34.48,54215.0,34.47,34.48,34.46,34.48,54215.0
2021-12-30 11:35:00,34.48,34.49,34.47,34.49,130884.0,34.48,34.49,34.47,34.49,130884.0
2021-12-30 11:40:00,34.49,34.49,34.47,34.49,125996.0,34.49,34.49,34.47,34.49,125996.0
2021-12-30 11:45:00,34.48,34.5,34.48,34.49,70770.0,34.48,34.5,34.48,34.49,70770.0
2021-12-30 11:50:00,34.5,34.51,34.47,34.48,212811.0,34.5,34.51,34.47,34.48,212811.0
2021-12-30 11:55:00,34.48,34.5,34.48,34.5,38107.0,34.48,34.5,34.48,34.5,38107.0
2021-12-30 12:00:00,34.5,34.51,34.48,34.49,91242.0,34.5,34.51,34.48,34.49,91242.0
2021-12-30 12:05:00,34.49,34.51,34.48,34.49,66098.0,34.49,34.51,34.48,34.49,66098.0
2021-12-30 12:10:00,34.48,34.49,34.48,34.48,20186.0,34.48,34.49,34.48,34.48,20186.0
2021-12-30 12:15:00,34.49,34.5,34.48,34.49,68479.0,34.49,34.5,34.48,34.49,68479.0
2021-12-30 12:20:00,34.49,34.5,34.48,34.48,140824.0,34.49,34.5,34.48,34.48,140824.0
2021-12-30 12:25:00,34.48,34.5,34.48,34.49,110586.0,34.48,34.5,34.48,34.49,110586.0
2021-12-30 12:30:00,34.5,34.5,34.48,34.49,31905.0,34.5,34.5,34.48,34.49,31905.0
2021-12-30 12:35:00,34.49,34.5,34.48,34.49,74320.0,34.49,34.5,34.48,34.49,74320.0
2021-12-30 12:40:00,34.48,34.5,34.48,34.49,147688.0,34.48,34.5,34.48,34.49,147688.0
2021-12-30 12:45:00,34.49,34.49,34.48,34.49,29299.0,34.49,34.49,34.48,34.49,29299.0
2021-12-30 12:50:00,34.48,34.49,34.47,34.47,187241.0,34.48,34.49,34.47,34.47,187241.0
2021-12-30 12:55:00,34.48,34.5,34.48,34.5,124463.0,34.48,34.5,34.48,34.5,124463.0
2021-12-30 13:00:00,34.5,34.5,34.49,34.5,85827.0,34.5,34.5,34.49,34.5,85827.0
2021-12-30 13:05:00,34.5,34.51,34.49,34.51,71500.0,34.5,34.51,34.49,34.51,71500.0
2021-12-30 13:10:00,34.51,34.52,34.5,34.52,21015.0,34.51,34.52,34.5,34.52,21015.0
2021-12-30 13:15:00,34.51,34.52,34.49,34.49,221596.0,34.51,34.52,34.49,34.49,221596.0
2021-12-30 13:20:00,34.5,34.51,34.49,34.51,181563.0,34.5,34.51,34.49,34.51,181563.0
2021-12-30 13:25:00,34.5,34.51,34.48,34.48,134640.0,34.5,34.51,34.48,34.48,134640.0
2021-12-30 13:30:00,34.48,34.51,34.48,34.51,144607.0,34.48,34.51,34.48,34.51,144607.0
2021-12-30 13:35:00,34.5,34.51,34.49,34.5,65886.0,34.5,34.51,34.49,34.5,65886.0
2021-12-30 13:40:00,34.51,34.51,34.49,34.5,19528.0,34.51,34.51,34.49,34.5,19528.0
2021-12-30 13:45:00,34.5,34.51,34.49,34.49,142916.0,34.5,34.51,34.49,34.49,142916.0
2021-12-30 13:50:00,34.5,34.5,34.49,34.49,27219.0,34.5,34.5,34.49,34.49,27219.0
2021-12-30 13:55:00,34.5,34.51,34.49,34.5,52083.0,34.5,34.51,34.49,34.5,52083.0
2021-12-30 14:00:00,34.49,34.51,34.49,34.5,93297.0,34.49,34.51,34.49,34.5,93297.0
2021-12-30 14:05:00,34.5,34.5,34.49,34.5,50538.0,34.5,34.5,34.49,34.5,50538.0
2021-12-30 14:10:00,34.49,34.5,34.49,34.5,5799.0,34.49,34.5,34.49,34.5,5799.0
2021-12-30 14:15:00,34.5,34.51,34.5,34.51,25410.0,34.5,34.51,34.5,34.51,25410.0
2021-12-30 14:20:00,34.51,34.51,34.5,34.51,35123.0,34.51,34.51,34.5,34.51,35123.0
2021-12-30 14:25:00,34.51,34.51,34.5,34.51,7805.0,34.51,34.51,34.5,34.51,7805.0
2021-12-30 14:30:00,34.51,34.52,34.5,34.52,56828.0,34.51,34.52,34.5,34.52,56828.0
2021-12-30 14:35:00,34.52,34.52,34.51,34.52,30099.0,34.52,34.52,34.51,34.52,30099.0
2021-12-30 14:40:00,34.51,34.53,34.51,34.52,85669.0,34.51,34.53,34.51,34.52,85669.0
2021-12-30 14:45:00,34.52,34.53,34.51,34.52,125955.0,34.52,34.53,34.51,34.52,125955.0
2021-12-30 14:50:00,34.52,34.53,34.51,34.53,33093.0,34.52,34.53,34.51,34.53,33093.0
2021-12-30 14:55:00,34.53,34.53,34.52,34.53,165606.0,34.53,34.53,34.52,34.53,165606.0
2021-12-30 15:00:00,34.52,34.55,34.52,34.55,41069.0,34.52,34.55,34.52,34.55,41069.0
2021-12-30 15:05:00,34.55,34.55,34.54,34.55,28781.0,34.55,34.55,34.54,34.55,28781.0
2021-12-30 15:10:00,34.54,34.55,34.54,34.55,8870.0,34.54,34.55,34.54,34.55,8870.0
2021-12-30 15:15:00,34.54,34.55,34.54,34.55,26274.0,34.54,34.55,34.54,34.55,26274.0
2021-12-30 15:20:00,34.54,34.55,34.53,34.55,160947.0,34.54,34.55,34.53,34.55,160947.0
2021-12-30 15:25:00,34.55,34.55,34.54,34.55,85739.0,34.55,34.55,34.54,34.55,85739.0
2021-12-30 15:30:00,34.55,34.56,34.54,34.55,23314.0,34.55,34.56,34.54,34.55,23314.0
2021-12-30 15:35:00,34.55,34.56,34.55,34.56,12533.0,34.55,34.56,34.55,34.56,12533.0
2021-12-30 15:40:00,34.56,34.56,34.55,34.55,68558.0,34.56,34.56,34.55,34.55,68558.0
2021-12-30 15:45:00,34.56,34.56,34.55,34.56,28884.0,34.56,34.56,34.55,34.56,28884.0
2021-12-30 15:50:00,34.56,34.56,34.55,34.56,34699.0,34.56,34.56,34.55,34.56,34699.0
2021-12-30 15:55:00,34.56,34.57,34.55,34.57,251900.0,34.56,34.57,34.55,34.57,251900.0
2021-12-31 09:30:00,34.72,34.73,34.7,34.71,109283.0,34.72,34.73,34.7,34.71,109283.0
2021-12-31 09:35:00,34.7,34.71,34.67,34.71,111175.0,34.7,34.71,34.67,34.71,111175.0
2021-12-31 09:40:00,34.7,34.73,34.7,34.73,290704.0,34.7,34.73,34.7,34.73,290704.0
2021-12-31 09:45:00,34.73,34.76,34.72,34.73,361943.0,34.73,34.76,34.72,34.73,361943.0
2021-12-31 09:50:00,34.72,34.73,34.66,34.67,166542.0,34.72,34.73,34.66,34.67,166542.0
2021-12-31 09:55:00,34.67,34.68,34.66,34.66,97659.0,34.67,34.68,34.66,34.66,97659.0
2021-12-31 10:00:00,34.66,34.67,34.63,34.63,376015.0,34.66,34.67,34.63,34.63,376015.0
2021-12-31 10:05:00,34.63,34.66,34.63,34.65,173248.0,34.63,34.66,34.63,34.65,173248.0
2021-12-31 10:10:00,34.66,34.67,34.65,34.66,157842.0,34.66,34.67,34.65,34.66,157842.0
2021-12-31 10:15:00,34.66,34.67,34.65,34.66,81358.0,34.66,34.67,34.65,34.66,81358.0
2021-12-31 10:20:00,34.67,34.67,34.63,34.64,85292.0,34.67,34.67,34.63,34.64,85292.0
2021-12-31 10:25:00,34.65,34.67,34.64,34.66,58080.0,34.65,34.67,34.64,34.66,58080.0
2021-12-31 10:30:00,34.66,34.66,34.62,34.64,161771.0,34.66,34.66,34.62,34.64,161771.0
2021-12-31 10:35:00,34.64,34.69,34.63,34.69,2594561.0,34.64,34.69,34.63,34.69,2594561.0
2021-12-31 10:40:00,34.69,34.7,34.66,34.67,162496.0,34.69,34.7,34.66,34.67,162496.0
2021-12-31 10:45:00,34.67,34.68,34.65,34.66,30516.0,34.67,34.68,34.65,34.66,30516.0
2021-12-31 10:50:00,34.65,34.66,34.64,34.65,134727.0,34.65,34.66,34.64,34.65,134727.0
2021-12-31 10:55:00,34.65,34.67,34.64,34.65,375042.0,34.65,34.67,34.64,34.65,375042.0
2021-12-31 11:00:00,34.65,34.67,34.65,34.66,131409.0,34.65,34.67,34.65,34.66,131409.0
2021-12-31 11:05:00,34.66,34.68,34.66,34.67,84950.0,34.66,34.68,34.66,34.67,84950.0
2021-12-31 11:10:00,34.67,34.67,34.64,34.66,247144.0,34.67,34.67,34.64,34.66,247144.0
2021-12-31 11:15:00,34.67,34.68,34.65,34.66,216096.0,34.67,34.68,34.65,34.66,216096.0
2021-12-31 11:20:00,34.65,34.67,34.65,34.67,57698.0,34.65,34.67,34.65,34.67,57698.0
2021-12-31 11:25:00,34.66,34.68,34.65,34.68,128714.0,34.66,34.68,34.65,34.68,128714.0
2021-12-31 11:30:00,34.68,34.7,34.67,34.69,286553.0,34.68,34.7,34.67,34.69,286553.0
2021-12-31 11:35:00,34.69,34.72,34.69,34.7,172180.0,34.69,34.72,34.69,34.7,172180.0
2021-12-31 11:40:00,34.7,34.72,34.7,34.72,27941.0,34.7,34.72,34.7,34.72,27941.0
2021-12-31 11:45:00,34.72,34.73,34.71,34.71,83263.0,34.72,34.73,34.71,34.71,83263.0
2021-12-31 11:50:00,34.72,34.73,34.71,34.73,29669.0,34.72,34.73,34.71,34.73,29669.0
2021-12-31 11:55:00,34.72,34.73,34.7,34.72,125825.0,34.72,34.73,34.7,34.72,125825.0
2021-12-31 12:00:00,34.72,34.73,34.71,34.72,175964.0,34.72,34.73,34.71,34.72,175964.0
2021-12-31 12:05:00,34.72,34.73,34.71,34.72,91858.0,34.72,34.73,34.71,34.72,91858.0
2021-12-31 12:10:00,34.72,34.74,34.71,34.74,54345.0,34.72,34.74,34.71,34.74,54345.0
2021-12-31 12:15:00,34.73,34.75,34.73,34.73,122369.0,34.73,34.75,34.73,34.73,122369.0
2021-12-31 12:20:00,34.73,34.75,34.73,34.74,116522.0,34.73,34.75,34.73,34.74,116522.0
2021-12-31 12:25:00,34.74,34.76,34.73,34.75,78274.0,34.74,34.76,34.73,34.75,78274.0
2021-12-31 12:30:00,34.75,34.75,34.74,34.74,54190.0,34.75,34.75,34.74,34.74,54190.0
2021-12-31 12:35:00,34.75,34.75,34.73,34.74,189584.0,34.75,34.75,34.73,34.74,189584.0
2021-12-31 12:40:00,34.74,34.75,34.73,34.74,60101.0,34.74,34.75,34.73,34.74,60101.0
2021-12-31 12:45:00,34.74,34.76,34.73,34.75,64852.0,34.74,34.76,34.73,34.75,64852.0
2021-12-31 12:50:00,34.75,34.76,34.75,34.75,77033.0,34.75,34.76,34.75,34.75,77033.0
2021-12-31 12:55:00,34.75,34.76,34.74,34.74,171658.0,34.75,34.76,34.74,34.74,171658.0
2021-12-31 13:00:00,34.74,34.75,34.72,34.73,145921.0,34.74,34.75,34.72,34.73,145921.0
2021-12-31 13:05:00,34.73,34.74,34.71,34.71,407620.0,34.73,34.74,34.71,34.71,407620.0
2021-12-31 13:10:00,34.71,34.73,34.71,34.73,177078.0,34.71,34.73,34.71,34.73,177078.0
2021-12-31 13:15:00,34.73,34.74,34.72,34.72,104497.0,34.73,34.74,34.72,34.72,104497.0
2021-12-31 13:20:00,34.72,34.74,34.72,34.74,50627.0,34.72,34.74,34.72,34.74,50627.0
2021-12-31 13:25:00,34.73,34.78,34.73,34.76,519564.0,34.73,34.78,34.73,34.76,519564.0
2021-12-31 13:30:00,34.75,34.77,34.74,34.75,208580.0,34.75,34.77,34.74,34.75,208580.0
2021-12-31 13:35:00,34.75,34.76,34.74,34.76,98642.0,34.75,34.76,34.74,34.76,98642.0
2021-12-31 13:40:00,34.76,34.77,34.75,34.77,58466.0,34.76,34.77,34.75,34.77,58466.0
2021-12-31 13:45:00,34.77,34.78,34.76,34.77,166389.0,34.77,34.78,34.76,34.77,166389.0
2021-12-31 13:50:00,34.78,34.78,34.77,34.78,51303.0,34.78,34.78,34.77,34.78,51303.0
2021-12-31 13:55:00,34.77,34.79,34.77,34.78,90578.0,34.77,34.79,34.77,34.78,90578.0
2021-12-31 14:00:00,34.78,34.79,34.78,34.78,77204.0,34.78,34.79,34.78,34.78,77204.0
2021-12-31 14:05:00,34.79,34.79,34.76,34.76,132067.0,34.79,34.79,34.76,34.76,132067.0
2021-12-31 14:10:00,34.77,34.78,34.76,34.77,152415.0,34.77,34.78,34.76,34.77,152415.0
2021-12-31 14:15:00,34.77,34.77,34.76,34.76,33843.0,34.77,34.77,34.76,34.76,33843.0
2021-12-31 14:20:00,34.76,34.77,34.76,34.77,99255.0,34.76,34.77,34.76,34.77,99255.0
2021-12-31 14:25:00,34.77,34.78,34.77,34.77,160987.0,34.77,34.78,34.77,34.77,160987.0
2021-12-31 14:30:00,34.77,34.78,34.76,34.77,74245.0,34.77,34.78,34.76,34.77,74245.0
2021-12-31 14:35:00,34.77,34.79,34.77,34.79,303010.0,34.77,34.79,34.77,34.79,303010.0
2021-12-31 14:40:00,34.78,34.79,34.78,34.78,163929.0,34.78,34.79,34.78,34.78,163929.0
2021-12-31 14:45:00,34.77,34.78,34.76,34.76,288056.0,34.77,34.78,34.76,34.76,288056.0
2021-12-31 14:50:00,34.76,34.78,34.76,34.77,88762.0,34.76,34.78,34.76,34.77,88762.0
2021-12-31 14:55:00,34.77,34.78,34.76,34.76,147018.0,34.77,34.78,34.76,34.76,147018.0
2021-12-31 15:00:00,34.77,34.77,34.75,34.76,83475.0,34.77,34.77,34.75,34.76,83475.0
2021-12-31 15:05:00,34.76,34.77,34.76,34.77,15099.0,34.76,34.77,34.76,34.77,15099.0
2021-12-31 15:10:00,34.76,34.77,34.76,34.77,31054.0,34.76,34.77,34.76,34.77,31054.0
2021-12-31 15:15:00,34.77,34.77,34.76,34.77,34362.0,34.77,34.77,34.76,34.77,34362.0
2021-12-31 15:20:00,34.77,34.78,34.76,34.77,147884.0,34.77,34.78,34.76,34.77,147884.0
2021-12-31 15:25:00,34.78,34.79,34.77,34.78,211291.0,34.78,34.79,34.77,34.78,211291.0
2021-12-31 15:30:00,34.79,34.79,34.78,34.79,8736.0,34.79,34.79,34.78,34.79,8736.0
2021-12-31 15:35:00,34.79,34.8,34.78,34.8,95824.0,34.79,34.8,34.78,34.8,95824.0
2021-12-31 15:40:00,34.8,34.8,34.79,34.8,89282.0,34.8,34.8,34.79,34.8,89282.0
2021-12-31 15:45:00,34.79,34.81,34.79,34.8,99271.0,34.79,34.81,34.79,34.8,99271.0
2021-12-31 15:50:00,34.8,34.82,34.8,34.82,225229.0,34.8,34.82,34.8,34.82,225229.0
2021-12-31 15:55:00,34.81,34.82,34.79,34.8,225800.0,34.81,34.82,34.79,34.8,225800.0
2022-01-03 09:30:00,34.38,34.39,34.32,34.34,1653463.0,34.38,34.39,34.32,34.34,1653463.0
2022-01-03 09:35:00,34.33,34.41,34.32,34.41,181582.0,34.33,34.41,34.32,34.41,181582.0
2022-01-03 09:40:00,34.41,34.41,34.35,34.38,82210.0,34.41,34.41,34.35,34.38,82210.0
2022-01-03 09:45:00,34.37,34.41,34.37,34.4,341589.0,34.37,34.41,34.37,34.4,341589.0
2022-01-03 09:50:00,34.4,34.4,34.34,34.35,143327.0,34.4,34.4,34.34,34.35,143327.0
2022-01-03 09:55:00,34.35,34.36,34.29,34.3,603393.0,34.35,34.36,34.29,34.3,603393.0
2022-01-03 10:00:00,34.3,34.34,34.27,34.28,399567.0,34.3,34.34,34.27,34.28,399567.0
2022-01-03 10:05:00,34.27,34.29,34.25,34.25,108183.0,34.27,34.29,34.25,34.25,108183.0
2022-01-03 10:10:00,34.25,34.27,34.24,34.27,289663.0,34.25,34.27,34.24,34.27,289663.0
2022-01-03 10:15:00,34.26,34.29,34.23,34.29,922367.0,34.26,34.29,34.23,34.29,922367.0
2022-01-03 10:20:00,34.29,34.36,34.29,34.34,270770.0,34.29,34.36,34.29,34.34,270770.0
2022-01-03 10:25:00,34.34,34.36,34.31,34.31,123494.0,34.34,34.36,34.31,34.31,123494.0
2022-01-03 10:30:00,34.3,34.33,34.28,34.28,88489.0,34.3,34.33,34.28,34.28,88489.0
2022-01-03 10:35:00,34.28,34.29,34.26,34.29,145171.0,34.28,34.29,34.26,34.29,145171.0
2022-01-03 10:40:00,34.28,34.3,34.27,34.3,81476.0,34.28,34.3,34.27,34.3,81476.0
2022-01-03 10:45:00,34.29,34.3,34.27,34.27,183361.0,34.29,34.3,34.27,34.27,183361.0
2022-01-03 10:50:00,34.27,34.29,34.27,34.29,224207.0,34.27,34.29,34.27,34.29,224207.0
2022-01-03 10:55:00,34.29,34.3,34.27,34.27,171262.0,34.29,34.3,34.27,34.27,171262.0
2022-01-03 11:00:00,34.27,34.28,34.25,34.26,82291.0,34.27,34.28,34.25,34.26,82291.0
2022-01-03 11:05:00,34.26,34.27,34.21,34.22,146565.0,34.26,34.27,34.21,34.22,146565.0
2022-01-03 11:10:00,34.22,34.26,34.2,34.24,110676.0,34.22,34.26,34.2,34.24,110676.0
2022-01-03 11:15:00,34.24,34.25,34.23,34.25,66653.0,34.24,34.25,34.23,34.25,66653.0
2022-01-03 11:20:00,34.25,34.25,34.23,34.23,51481.0,34.25,34.25,34.23,34.23,51481.0
2022-01-03 11:25:00,34.24,34.25,34.21,34.24,141863.0,34.24,34.25,34.21,34.24,141863.0
2022-01-03 11:30:00,34.24,34.24,34.22,34.22,337664.0,34.24,34.24,34.22,34.22,337664.0
2022-01-03 11:35:00,34.23,34.24,34.22,34.23,142593.0,34.23,34.24,34.22,34.23,142593.0
2022-01-03 11:40:00,34.24,34.25,34.22,34.22,172492.0,34.24,34.25,34.22,34.22,172492.0
2022-01-03 11:45:00,34.22,34.23,34.21,34.23,74339.0,34.22,34.23,34.21,34.23,74339.0
2022-01-03 11:50:00,34.23,34.24,34.22,34.24,126420.0,34.23,34.24,34.22,34.24,126420.0
2022-01-03 11:55:00,34.23,34.26,34.23,34.25,163482.0,34.23,34.26,34.23,34.25,163482.0
2022-01-03 12:00:00,34.24,34.26,34.23,34.24,98342.0,34.24,34.26,34.23,34.24,98342.0
2022-01-03 12:05:00,34.24,34.24,34.22,34.23,99848.0,34.24,34.24,34.22,34.23,99848.0
2022-01-03 12:10:00,34.23,34.24,34.22,34.22,161188.0,34.23,34.24,34.22,34.22,161188.0
2022-01-03 12:15:00,34.22,34.24,34.22,34.23,133481.0,34.22,34.24,34.22,34.23,133481.0
2022-01-03 12:20:00,34.22,34.23,34.21,34.22,82127.0,34.22,34.23,34.21,34.22,82127.0
2022-01-03 12:25:00,34.21,34.24,34.21,34.23,146930.0,34.21,34.24,34.21,34.23,146930.0
2022-01-03 12:30:00,34.22,34.23,34.21,34.23,106561.0,34.22,34.23,34.21,34.23,106561.0
2022-01-03 12:35:00,34.23,34.24,34.22,34.23,77635.0,34.23,34.24,34.22,34.23,77635.0
2022-01-03 12:40:00,34.23,34.24,34.21,34.23,160339.0,34.23,34.24,34.21,34.23,160339.0
2022-01-03 12:45:00,34.23,34.23,34.22,34.23,18323.0,34.23,34.23,34.22,34.23,18323.0
2022-01-03 12:50:00,34.22,34.24,34.22,34.23,37314.0,34.22,34.24,34.22,34.23,37314.0
2022-01-03 12:55:00,34.23,34.24,34.22,34.23,25025.0,34.23,34.24,34.22,34.23,25025.0
2022-01-03 13:00:00,34.23,34.25,34.22,34.24,63299.0,34.23,34.25,34.22,34.24,63299.0
2022-01-03 13:05:00,34.24,34.25,34.23,34.23,40430.0,34.24,34.25,34.23,34.23,40430.0
2022-01-03 13:10:00,34.23,34.24,34.22,34.23,126259.0,34.23,34.24,34.22,34.23,126259.0
2022-01-03 13:15:00,34.23,34.24,34.22,34.23,83328.0,34.23,34.24,34.22,34.23,83328.0
2022-01-03 13:20:00,34.23,34.23,34.22,34.23,49559.0,34.23,34.23,34.22,34.23,49559.0
2022-01-03 13:25:00,34.23,34.24,34.22,34.24,139622.0,34.23,34.24,34.22,34.24,139622.0
2022-01-03 13:30:00,34.25,34.25,34.23,34.24,114654.0,34.25,34.25,34.23,34.24,114654.0
2022-01-03 13:35:00,34.25,34.27,34.25,34.27,217371.0,34.25,34.27,34.25,34.27,217371.0
2022-01-03 13:40:00,34.26,34.28,34.26,34.27,40836.0,34.26,34.28,34.26,34.27,40836.0
2022-01-03 13:45:00,34.27,34.28,34.26,34.28,96345.0,34.27,34.28,34.26,34.28,96345.0
2022-01-03 13:50:00,34.27,34.28,34.27,34.27,91438.0,34.27,34.28,34.27,34.27,91438.0
2022-01-03 13:55:00,34.27,34.28,34.26,34.27,113390.0,34.27,34.28,34.26,34.27,113390.0
2022-01-03 14:00:00,34.27,34.29,34.27,34.27,163373.0,34.27,34.29,34.27,34.27,163373.0
2022-01-03 14:05:00,34.27,34.28,34.25,34.27,272993.0,34.27,34.28,34.25,34.27,272993.0
2022-01-03 14:10:00,34.27,34.29,34.27,34.27,138381.0,34.27,34.29,34.27,34.27,138381.0
2022-01-03 14:15:00,34.27,34.28,34.26,34.26,128792.0,34.27,34.28,34.26,34.26,128792.0
2022-01-03 14:20:00,34.27,34.27,34.26,34.27,96420.0,34.27,34.27,34.26,34.27,96420.0
2022-01-03 14:25:00,34.27,34.28,34.26,34.28,9568.0,34.27,34.28,34.26,34.28,9568.0
2022-01-03 14:30:00,34.28,34.29,34.27,34.29,51208.0,34.28,34.29,34.27,34.29,51208.0
2022-01-03 14:35:00,34.29,34.29,34.28,34.29,48050.0,34.29,34.29,34.28,34.29,48050.0
2022-01-03 14:40:00,34.28,34.29,34.28,34.29,19923.0,34.28,34.29,34.28,34.29,19923.0
2022-01-03 14:45:00,34.28,34.29,34.28,34.29,44434.0,34.28,34.29,34.28,34.29,44434.0
2022-01-03 14:50:00,34.29,34.29,34.28,34.29,23635.0,34.29,34.29,34.28,34.29,23635.0
2022-01-03 14:55:00,34.29,34.29,34.27,34.27,206578.0,34.29,34.29,34.27,34.27,206578.0
2022-01-03 15:00:00,34.27,34.28,34.26,34.26,172034.0,34.27,34.28,34.26,34.26,172034.0
2022-01-03 15:05:00,34.27,34.27,34.26,34.27,86591.0,34.27,34.27,34.26,34.27,86591.0
2022-01-03 15:10:00,34.27,34.27,34.26,34.27,71710.0,34.27,34.27,34.26,34.27,71710.0
2022-01-03 15:15:00,34.26,34.28,34.26,34.27,113326.0,34.26,34.28,34.26,34.27,113326.0
2022-01-03 15:20:00,34.27,34.28,34.27,34.27,226035.0,34.27,34.28,34.27,34.27,226035.0
2022-01-03 15:25:00,34.27,34.28,34.27,34.27,56470.0,34.27,34.28,34.27,34.27,56470.0
2022-01-03 15:30:00,34.27,34.3,34.27,34.29,183365.0,34.27,34.3,34.27,34.29,183365.0
2022-01-03 15:35:00,34.29,34.31,34.29,34.3,59886.0,34.29,34.31,34.29,34.3,59886.0
2022-01-03 15:40:00,34.3,34.31,34.3,34.31,48765.0,34.3,34.31,34.3,34.31,48765.0
2022-01-03 15:45:00,34.31,34.32,34.3,34.32,78256.0,34.31,34.32,34.3,34.32,78256.0
2022-01-03 15:50:00,34.32,34.33,34.3,34.3,237329.0,34.32,34.33,34.3,34.3,237329.0
2022-01-03 15:55:00,34.3,34.31,34.27,34.27,499961.0,34.3,34.31,34.27,34.27,499961.0
2022-01-04 09:30:00,34.38,34.41,34.36,34.38,356909.0,34.38,34.41,34.36,34.38,356909.0
2022-01-04 09:35:00,34.38,34.41,34.37,34.39,213810.0,34.38,34.41,34.37,34.39,213810.0
2022-01-04 09:40:00,34.39,34.4,34.35,34.37,125607.0,34.39,34.4,34.35,34.37,125607.0
2022-01-04 09:45:00,34.37,34.41,34.37,34.4,133848.0,34.37,34.41,34.37,34.4,133848.0
2022-01-04 09:50:00,34.39,34.44,34.38,34.42,210047.0,34.39,34.44,34.38,34.42,210047.0
2022-01-04 09:55:00,34.42,34.44,34.41,34.44,507203.0,34.42,34.44,34.41,34.44,507203.0
2022-01-04 10:00:00,34.44,34.47,34.43,34.46,311032.0,34.44,34.47,34.43,34.46,311032.0
2022-01-04 10:05:00,34.45,34.45,34.37,34.37,63932.0,34.45,34.45,34.37,34.37,63932.0
2022-01-04 10:10:00,34.39,34.43,34.38,34.42,114287.0,34.39,34.43,34.38,34.42,114287.0
2022-01-04 10:15:00,34.42,34.46,34.41,34.45,114348.0,34.42,34.46,34.41,34.45,114348.0
2022-01-04 10:20:00,34.45,34.49,34.44,34.48,179307.0,34.45,34.49,34.44,34.48,179307.0
2022-01-04 10:25:00,34.48,34.53,34.48,34.52,475557.0,34.48,34.53,34.48,34.52,475557.0
2022-01-04 10:30:00,34.51,34.53,34.47,34.52,150927.0,34.51,34.53,34.47,34.52,150927.0
2022-01-04 10:35:00,34.52,34.53,34.5,34.52,221648.0,34.52,34.53,34.5,34.52,221648.0
2022-01-04 10:40:00,34.52,34.55,34.51,34.55,512080.0,34.52,34.55,34.51,34.55,512080.0
2022-01-04 10:45:00,34.55,34.55,34.52,34.52,151138.0,34.55,34.55,34.52,34.52,151138.0
2022-01-04 10:50:00,34.53,34.53,34.51,34.53,87775.0,34.53,34.53,34.51,34.53,87775.0
2022-01-04 10:55:00,34.52,34.53,34.51,34.51,544460.0,34.52,34.53,34.51,34.51,544460.0
2022-01-04 11:00:00,34.51,34.53,34.51,34.51,197260.0,34.51,34.53,34.51,34.51,197260.0
2022-01-04 11:05:00,34.51,34.51,34.48,34.49,229907.0,34.51,34.51,34.48,34.49,229907.0
2022-01-04 11:10:00,34.49,34.51,34.48,34.5,79775.0,34.49,34.51,34.48,34.5,79775.0
2022-01-04 11:15:00,34.51,34.52,34.5,34.52,288753.0,34.51,34.52,34.5,34.52,288753.0
2022-01-04 11:20:00,34.52,34.53,34.51,34.51,89529.0,34.52,34.53,34.51,34.51,89529.0
2022-01-04 11:25:00,34.51,34.51,34.48,34.5,57133.0,34.51,34.51,34.48,34.5,57133.0
2022-01-04 11:30:00,34.5,34.5,34.47,34.48,56068.0,34.5,34.5,34.47,34.48,56068.0
2022-01-04 11:35:00,34.47,34.49,34.46,34.48,69946.0,34.47,34.49,34.46,34.48,69946.0
2022-01-04 11:40:00,34.48,34.48,34.46,34.47,154124.0,34.48,34.48,34.46,34.47,154124.0
2022-01-04 11:45:00,34.47,34.48,34.45,34.48,114656.0,34.47,34.48,34.45,34.48,114656.0
2022-01-04 11:50:00,34.47,34.49,34.46,34.48,199700.0,34.47,34.49,34.46,34.48,199700.0
2022-01-04 11:55:00,34.48,34.49,34.47,34.48,178759.0,34.48,34.49,34.47,34.48,178759.0
2022-01-04 12:00:00,34.47,34.48,34.46,34.47,67173.0,34.47,34.48,34.46,34.47,67173.0
2022-01-04 12:05:00,34.47,34.48,34.46,34.48,181121.0,34.47,34.48,34.46,34.48,181121.0
2022-01-04 12:10:00,34.48,34.5,34.47,34.5,19613.0,34.48,34.5,34.47,34.5,19613.0
2022-01-04 12:15:00,34.49,34.51,34.49,34.51,191801.0,34.49,34.51,34.49,34.51,191801.0
2022-01-04 12:20:00,34.51,34.52,34.5,34.52,173778.0,34.51,34.52,34.5,34.52,173778.0
2022-01-04 12:25:00,34.52,34.53,34.5,34.5,169899.0,34.52,34.53,34.5,34.5,169899.0
2022-01-04 12:30:00,34.51,34.52,34.5,34.51,145645.0,34.51,34.52,34.5,34.51,145645.0
2022-01-04 12:35:00,34.51,34.52,34.5,34.52,70723.0,34.51,34.52,34.5,34.52,70723.0
2022-01-04 12:40:00,34.52,34.52,34.5,34.5,23077.0,34.52,34.52,34.5,34.5,23077.0
2022-01-04 12:45:00,34.51,34.52,34.5,34.51,66054.0,34.51,34.52,34.5,34.51,66054.0
2022-01-04 12:50:00,34.5,34.51,34.49,34.5,180056.0,34.5,34.51,34.49,34.5,180056.0
2022-01-04 12:55:00,34.5,34.5,34.49,34.49,18097.0,34.5,34.5,34.49,34.49,18097.0
2022-01-04 13:00:00,34.5,34.51,34.49,34.51,127375.0,34.5,34.51,34.49,34.51,127375.0
2022-01-04 13:05:00,34.51,34.52,34.51,34.52,65415.0,34.51,34.52,34.51,34.52,65415.0
2022-01-04 13:10:00,34.52,34.53,34.51,34.52,106819.0,34.52,34.53,34.51,34.52,106819.0
2022-01-04 13:15:00,34.52,34.53,34.51,34.52,89884.0,34.52,34.53,34.51,34.52,89884.0
2022-01-04 13:20:00,34.52,34.52,34.5,34.51,15167.0,34.52,34.52,34.5,34.51,15167.0
2022-01-04 13:25:00,34.51,34.52,34.5,34.51,215606.0,34.51,34.52,34.5,34.51,215606.0
2022-01-04 13:30:00,34.51,34.51,34.5,34.51,8690.0,34.51,34.51,34.5,34.51,8690.0
2022-01-04 13:35:00,34.51,34.52,34.5,34.51,10030.0,34.51,34.52,34.5,34.51,10030.0
2022-01-04 13:40:00,34.52,34.52,34.51,34.51,74434.0,34.52,34.52,34.51,34.51,74434.0
2022-01-04 13:45:00,34.51,34.53,34.5,34.52,396803.0,34.51,34.53,34.5,34.52,396803.0
2022-01-04 13:50:00,34.52,34.53,34.51,34.52,209850.0,34.52,34.53,34.51,34.52,209850.0
2022-01-04 13:55:00,34.53,34.53,34.52,34.53,115787.0,34.53,34.53,34.52,34.53,115787.0
2022-01-04 14:00:00,34.53,34.53,34.52,34.53,127292.0,34.53,34.53,34.52,34.53,127292.0
2022-01-04 14:05:00,34.53,34.53,34.52,34.52,28124.0,34.53,34.53,34.52,34.52,28124.0
2022-01-04 14:10:00,34.52,34.53,34.52,34.52,19010.0,34.52,34.53,34.52,34.52,19010.0
2022-01-04 14:15:00,34.53,34.53,34.52,34.52,34656.0,34.53,34.53,34.52,34.52,34656.0
2022-01-04 14:20:00,34.52,34.53,34.52,34.52,39038.0,34.52,34.53,34.52,34.52,39038.0
2022-01-04 14:25:00,34.52,34.53,34.51,34.52,91595.0,34.52,34.53,34.51,34.52,91595.0
2022-01-04 14:30:00,34.52,34.53,34.51,34.53,150959.0,34.52,34.53,34.51,34.53,150959.0
2022-01-04 14:35:00,34.53,34.53,34.52,34.52,18458.0,34.53,34.53,34.52,34.52,18458.0
2022-01-04 14:40:00,34.52,34.53,34.52,34.52,56710.0,34.52,34.53,34.52,34.52,56710.0
2022-01-04 14:45:00,34.52,34.53,34.5,34.5,152667.0,34.52,34.53,34.5,34.5,152667.0
2022-01-04 14:50:00,34.5,34.52,34.5,34.52,136035.0,34.5,34.52,34.5,34.52,136035.0
2022-01-04 14:55:00,34.51,34.52,34.51,34.52,28538.0,34.51,34.52,34.51,34.52,28538.0
2022-01-04 15:00:00,34.52,34.52,34.51,34.52,31623.0,34.52,34.52,34.51,34.52,31623.0
2022-01-04 15:05:00,34.52,34.52,34.5,34.5,195570.0,34.52,34.52,34.5,34.5,195570.0
2022-01-04 15:10:00,34.51,34.52,34.5,34.51,79140.0,34.51,34.52,34.5,34.51,79140.0
2022-01-04 15:15:00,34.51,34.52,34.51,34.51,12192.0,34.51,34.52,34.51,34.51,12192.0
2022-01-04 15:20:00,34.51,34.52,34.5,34.5,195209.0,34.51,34.52,34.5,34.5,195209.0
2022-01-04 15:25:00,34.51,34.51,34.5,34.5,39825.0,34.51,34.51,34.5,34.5,39825.0
2022-01-04 15:30:00,34.5,34.51,34.5,34.51,12330.0,34.5,34.51,34.5,34.51,12330.0
2022-01-04 15:35:00,34.5,34.51,34.5,34.5,32250.0,34.5,34.51,34.5,34.5,32250.0
2022-01-04 15:40:00,34.5,34.51,34.49,34.51,83730.0,34.5,34.51,34.49,34.51,83730.0
2022-01-04 15:45:00,34.5,34.51,34.5,34.51,19287.0,34.5,34.51,34.5,34.51,19287.0
2022-01-04 15:50:00,34.51,34.52,34.51,34.52,80850.0,34.51,34.52,34.51,34.52,80850.0
2022-01-04 15:55:00,34.52,34.53,34.51,34.52,136137.0,34.52,34.53,34.51,34.52,136137.0
2022-01-05 09:30:00,34.74,34.74,34.71,34.73,147034.0,34.74,34.74,34.71,34.73,147034.0
2022-01-05 09:35:00,34.74,34.75,34.73,34.74,136881.0,34.74,34.75,34.73,34.74,136881.0
2022-01-05 09:40:00,34.75,34.79,34.75,34.77,117981.0,34.75,34.79,34.75,34.77,117981.0
2022-01-05 09:45:00,34.77,34.79,34.76,34.79,54178.0,34.77,34.79,34.76,34.79,54178.0
2022-01-05 09:50:00,34.78,34.8,34.78,34.79,269274.0,34.78,34.8,34.78,34.79,269274.0
2022-01-05 09:55:00,34.79,34.79,34.73,34.73,98751.0,34.79,34.79,34.73,34.73,98751.0
2022-01-05 10:00:00,34.73,34.74,34.7,34.73,286255.0,34.73,34.74,34.7,34.73,286255.0
2022-01-05 10:05:00,34.73,34.73,34.68,34.71,70875.0,34.73,34.73,34.68,34.71,70875.0
2022-01-05 10:10:00,34.7,34.73,34.69,34.71,174989.0,34.7,34.73,34.69,34.71,174989.0
2022-01-05 10:15:00,34.7,34.73,34.69,34.69,217971.0,34.7,34.73,34.69,34.69,217971.0
2022-01-05 10:20:00,34.7,34.7,34.67,34.68,142024.0,34.7,34.7,34.67,34.68,142024.0
2022-01-05 10:25:00,34.68,34.7,34.66,34.66,64422.0,34.68,34.7,34.66,34.66,64422.0
2022-01-05 10:30:00,34.67,34.68,34.62,34.62,217618.0,34.67,34.68,34.62,34.62,217618.0
2022-01-05 10:35:00,34.62,34.67,34.62,34.66,17227.0,34.62,34.67,34.62,34.66,17227.0
2022-01-05 10:40:00,34.66,34.68,34.65,34.67,17409.0,34.66,34.68,34.65,34.67,17409.0
2022-01-05 10:45:00,34.68,34.69,34.66,34.68,104497.0,34.68,34.69,34.66,34.68,104497.0
2022-01-05 10:50:00,34.69,34.7,34.67,34.67,92679.0,34.69,34.7,34.67,34.67,92679.0
2022-01-05 10:55:00,34.67,34.68,34.66,34.68,11890.0,34.67,34.68,34.66,34.68,11890.0
2022-01-05 11:00:00,34.68,34.7,34.67,34.69,79440.0,34.68,34.7,34.67,34.69,79440.0
2022-01-05 11:05:00,34.7,34.72,34.69,34.72,196338.0,34.7,34.72,34.69,34.72,196338.0
2022-01-05 11:10:00,34.71,34.72,34.7,34.7,75072.0,34.71,34.72,34.7,34.7,75072.0
2022-01-05 11:15:00,34.7,34.71,34.68,34.69,80994.0,34.7,34.71,34.68,34.69,80994.0
2022-01-05 11:20:00,34.69,34.7,34.67,34.67,128581.0,34.69,34.7,34.67,34.67,128581.0
2022-01-05 11:25:00,34.68,34.69,34.67,34.68,174267.0,34.68,34.69,34.67,34.68,174267.0
2022-01-05 11:30:00,34.68,34.68,34.66,34.67,58218.0,34.68,34.68,34.66,34.67,58218.0
2022-01-05 11:35:00,34.67,34.7,34.67,34.7,207236.0,34.67,34.7,34.67,34.7,207236.0
2022-01-05 11:40:00,34.7,34.7,34.68,34.7,69582.0,34.7,34.7,34.68,34.7,69582.0
2022-01-05 11:45:00,34.69,34.69,34.68,34.68,130016.0,34.69,34.69,34.68,34.68,130016.0
2022-01-05 11:50:00,34.68,34.7,34.67,34.7,143622.0,34.68,34.7,34.67,34.7,143622.0
2022-01-05 11:55:00,34.7,34.71,34.69,34.7,182065.0,34.7,34.71,34.69,34.7,182065.0
2022-01-05 12:00:00,34.69,34.7,34.68,34.7,167698.0,34.69,34.7,34.68,34.7,167698.0
2022-01-05 12:05:00,34.7,34.7,34.68,34.7,95482.0,34.7,34.7,34.68,34.7,95482.0
2022-01-05 12:10:00,34.7,34.71,34.69,34.7,30878.0,34.7,34.71,34.69,34.7,30878.0
2022-01-05 12:15:00,34.7,34.72,34.7,34.72,48093.0,34.7,34.72,34.7,34.72,48093.0
2022-01-05 12:20:00,34.72,34.73,34.71,34.72,75319.0,34.72,34.73,34.71,34.72,75319.0
2022-01-05 12:25:00,34.72,34.73,34.7,34.7,85433.0,34.72,34.73,34.7,34.7,85433.0
2022-01-05 12:30:00,34.7,34.72,34.7,34.72,35704.0,34.7,34.72,34.7,34.72,35704.0
2022-01-05 12:35:00,34.71,34.72,34.7,34.7,37789.0,34.71,34.72,34.7,34.7,37789.0
2022-01-05 12:40:00,34.7,34.71,34.68,34.7,95604.0,34.7,34.71,34.68,34.7,95604.0
2022-01-05 12:45:00,34.69,34.7,34.68,34.69,97238.0,34.69,34.7,34.68,34.69,97238.0
2022-01-05 12:50:00,34.69,34.69,34.67,34.67,70572.0,34.69,34.69,34.67,34.67,70572.0
2022-01-05 12:55:00,34.68,34.68,34.66,34.66,202338.0,34.68,34.68,34.66,34.66,202338.0
2022-01-05 13:00:00,34.67,34.69,34.66,34.67,87056.0,34.67,34.69,34.66,34.67,87056.0
2022-01-05 13:05:00,34.68,34.69,34.67,34.68,44668.0,34.68,34.69,34.67,34.68,44668.0
2022-01-05 13:10:00,34.69,34.7,34.68,34.7,98147.0,34.69,34.7,34.68,34.7,98147.0
2022-01-05 13:15:00,34.69,34.7,34.69,34.7,62391.0,34.69,34.7,34.69,34.7,62391.0
2022-01-05 13:20:00,34.7,34.71,34.69,34.71,141825.0,34.7,34.71,34.69,34.71,141825.0
2022-01-05 13:25:00,34.7,34.71,34.69,34.71,148856.0,34.7,34.71,34.69,34.71,148856.0
2022-01-05 13:30:00,34.7,34.71,34.69,34.7,35135.0,34.7,34.71,34.69,34.7,35135.0
2022-01-05 13:35:00,34.7,34.71,34.69,34.7,34643.0,34.7,34.71,34.69,34.7,34643.0
2022-01-05 13:40:00,34.7,34.71,34.7,34.71,5888.0,34.7,34.71,34.7,34.71,5888.0
2022-01-05 13:45:00,34.7,34.71,34.7,34.7,15333.0,34.7,34.71,34.7,34.7,15333.0
2022-01-05 13:50:00,34.71,34.71,34.7,34.7,1966.0,34.71,34.71,34.7,34.7,1966.0
2022-01-05 13:55:00,34.7,34.71,34.69,34.69,13978.0,34.7,34.71,34.69,34.69,13978.0
2022-01-05 14:00:00,34.7,34.7,34.62,34.62,100227.0,34.7,34.7,34.62,34.62,100227.0
2022-01-05 14:05:00,34.62,34.63,34.55,34.55,277766.0,34.62,34.63,34.55,34.55,277766.0
2022-01-05 14:10:00,34.55,34.57,34.51,34.55,512867.0,34.55,34.57,34.51,34.55,512867.0
2022-01-05 14:15:00,34.55,34.57,34.53,34.54,82653.0,34.55,34.57,34.53,34.54,82653.0
2022-01-05 14:20:00,34.54,34.57,34.53,34.54,110052.0,34.54,34.57,34.53,34.54,110052.0
2022-01-05 14:25:00,34.55,34.62,34.55,34.61,247830.0,34.55,34.62,34.55,34.61,247830.0
2022-01-05 14:30:00,34.61,34.62,34.53,34.53,115157.0,34.61,34.62,34.53,34.53,115157.0
2022-01-05 14:35:00,34.53,34.54,34.48,34.49,466859.0,34.53,34.54,34.48,34.49,466859.0
2022-01-05 14:40:00,34.49,34.53,34.48,34.52,143886.0,34.49,34.53,34.48,34.52,143886.0
2022-01-05 14:45:00,34.52,34.52,34.5,34.5,65353.0,34.52,34.52,34.5,34.5,65353.0
2022-01-05 14:50:00,34.51,34.51,34.47,34.48,139973.0,34.51,34.51,34.47,34.48,139973.0
2022-01-05 14:55:00,34.48,34.5,34.47,34.48,66135.0,34.48,34.5,34.47,34.48,66135.0
2022-01-05 15:00:00,34.48,34.5,34.46,34.5,151101.0,34.48,34.5,34.46,34.5,151101.0
2022-01-05 15:05:00,34.5,34.51,34.47,34.47,426858.0,34.5,34.51,34.47,34.47,426858.0
2022-01-05 15:10:00,34.47,34.47,34.44,34.45,128399.0,34.47,34.47,34.44,34.45,128399.0
2022-01-05 15:15:00,34.46,34.46,34.41,34.44,355473.0,34.46,34.46,34.41,34.44,355473.0
2022-01-05 15:20:00,34.44,34.45,34.43,34.44,293646.0,34.44,34.45,34.43,34.44,293646.0
2022-01-05 15:25:00,34.43,34.44,34.42,34.43,28973.0,34.43,34.44,34.42,34.43,28973.0
2022-01-05 15:30:00,34.42,34.43,34.39,34.4,145090.0,34.42,34.43,34.39,34.4,145090.0
2022-01-05 15:35:00,34.39,34.43,34.39,34.42,85468.0,34.39,34.43,34.39,34.42,85468.0
2022-01-05 15:40:00,34.43,34.45,34.42,34.44,121530.0,34.43,34.45,34.42,34.44,121530.0
2022-01-05 15:45:00,34.44,34.44,34.42,34.44,194840.0,34.44,34.44,34.42,34.44,194840.0
2022-01-05 15:50:00,34.44,34.44,34.42,34.44,183639.0,34.44,34.44,34.42,34.44,183639.0
2022-01-05 15:55:00,34.43,34.44,34.42,34.42,375837.0,34.43,34.44,34.42,34.42,375837.0
2022-01-06 09:30:00,34.04,34.14,34.03,34.14,581049.0,34.04,34.14,34.03,34.14,581049.0
2022-01-06 09:35:00,34.14,34.14,34.09,34.13,385206.0,34.14,34.14,34.09,34.13,385206.0
2022-01-06 09:40:00,34.13,34.13,34.09,34.11,98375.0,34.13,34.13,34.09,34.11,98375.0
2022-01-06 09:45:00,34.12,34.14,34.09,34.13,195496.0,34.12,34.14,34.09,34.13,195496.0
2022-01-06 09:50:00,34.13,34.15,34.07,34.08,417187.0,34.13,34.15,34.07,34.08,417187.0
2022-01-06 09:55:00,34.07,34.09,34.06,34.08,112617.0,34.07,34.09,34.06,34.08,112617.0
2022-01-06 10:00:00,34.08,34.14,34.02,34.03,305246.0,34.08,34.14,34.02,34.03,305246.0
2022-01-06 10:05:00,34.04,34.05,34.0,34.01,234062.0,34.04,34.05,34.0,34.01,234062.0
2022-01-06 10:10:00,34.01,34.04,34.01,34.02,95245.0,34.01,34.04,34.01,34.02,95245.0
2022-01-06 10:15:00,34.02,34.07,34.02,34.05,108317.0,34.02,34.07,34.02,34.05,108317.0
2022-01-06 10:20:00,34.04,34.06,34.02,34.03,88372.0,34.04,34.06,34.02,34.03,88372.0
2022-01-06 10:25:00,34.03,34.07,34.01,34.05,132036.0,34.03,34.07,34.01,34.05,132036.0
2022-01-06 10:30:00,34.05,34.07,34.01,34.07,49846.0,34.05,34.07,34.01,34.07,49846.0
2022-01-06 10:35:00,34.07,34.07,34.03,34.04,97609.0,34.07,34.07,34.03,34.04,97609.0
2022-01-06 10:40:00,34.03,34.04,34.02,34.02,53655.0,34.03,34.04,34.02,34.02,53655.0
2022-01-06 10:45:00,34.03,34.06,34.02,34.05,65140.0,34.03,34.06,34.02,34.05,65140.0
2022-01-06 10:50:00,34.05,34.06,34.03,34.03,92874.0,34.05,34.06,34.03,34.03,92874.0
2022-01-06 10:55:00,34.04,34.07,34.03,34.06,228914.0,34.04,34.07,34.03,34.06,228914.0
2022-01-06 11:00:00,34.05,34.08,34.04,34.06,214858.0,34.05,34.08,34.04,34.06,214858.0
2022-01-06 11:05:00,34.06,34.08,34.05,34.07,111912.0,34.06,34.08,34.05,34.07,111912.0
2022-01-06 11:10:00,34.08,34.1,34.07,34.09,133685.0,34.08,34.1,34.07,34.09,133685.0
2022-01-06 11:15:00,34.09,34.1,34.05,34.06,123734.0,34.09,34.1,34.05,34.06,123734.0
2022-01-06 11:20:00,34.07,34.07,34.04,34.05,19218.0,34.07,34.07,34.04,34.05,19218.0
2022-01-06 11:25:00,34.05,34.07,34.04,34.06,91120.0,34.05,34.07,34.04,34.06,91120.0
2022-01-06 11:30:00,34.06,34.07,34.05,34.06,108313.0,34.06,34.07,34.05,34.06,108313.0
2022-01-06 11:35:00,34.06,34.08,34.05,34.06,200530.0,34.06,34.08,34.05,34.06,200530.0
2022-01-06 11:40:00,34.06,34.07,34.04,34.05,69341.0,34.06,34.07,34.04,34.05,69341.0
2022-01-06 11:45:00,34.05,34.06,34.04,34.05,114857.0,34.05,34.06,34.04,34.05,114857.0
2022-01-06 11:50:00,34.05,34.06,34.04,34.05,107277.0,34.05,34.06,34.04,34.05,107277.0
2022-01-06 11:55:00,34.05,34.05,34.03,34.04,50175.0,34.05,34.05,34.03,34.04,50175.0
2022-01-06 12:00:00,34.03,34.04,34.02,34.02,43814.0,34.03,34.04,34.02,34.02,43814.0
2022-01-06 12:05:00,34.03,34.04,34.02,34.04,74623.0,34.03,34.04,34.02,34.04,74623.0
2022-01-06 12:10:00,34.03,34.05,34.03,34.05,84377.0,34.03,34.05,34.03,34.05,84377.0
2022-01-06 12:15:00,34.05,34.08,34.05,34.06,53573.0,34.05,34.08,34.05,34.06,53573.0
2022-01-06 12:20:00,34.07,34.09,34.06,34.08,86674.0,34.07,34.09,34.06,34.08,86674.0
2022-01-06 12:25:00,34.09,34.09,34.07,34.08,94092.0,34.09,34.09,34.07,34.08,94092.0
2022-01-06 12:30:00,34.08,34.12,34.08,34.09,298734.0,34.08,34.12,34.08,34.09,298734.0
2022-01-06 12:35:00,34.1,34.1,34.06,34.07,139701.0,34.1,34.1,34.06,34.07,139701.0
2022-01-06 12:40:00,34.08,34.08,34.06,34.08,16756.0,34.08,34.08,34.06,34.08,16756.0
2022-01-06 12:45:00,34.08,34.09,34.07,34.07,66159.0,34.08,34.09,34.07,34.07,66159.0
2022-01-06 12:50:00,34.08,34.09,34.06,34.08,85770.0,34.08,34.09,34.06,34.08,85770.0
2022-01-06 12:55:00,34.08,34.08,34.06,34.07,34827.0,34.08,34.08,34.06,34.07,34827.0
2022-01-06 13:00:00,34.06,34.07,34.06,34.07,91271.0,34.06,34.07,34.06,34.07,91271.0
2022-01-06 13:05:00,34.07,34.07,34.05,34.05,82625.0,34.07,34.07,34.05,34.05,82625.0
2022-01-06 13:10:00,34.05,34.06,34.05,34.06,19375.0,34.05,34.06,34.05,34.06,19375.0
2022-01-06 13:15:00,34.05,34.07,34.05,34.06,192539.0,34.05,34.07,34.05,34.06,192539.0
2022-01-06 13:20:00,34.06,34.07,34.04,34.05,150744.0,34.06,34.07,34.04,34.05,150744.0
2022-01-06 13:25:00,34.05,34.05,34.03,34.04,28194.0,34.05,34.05,34.03,34.04,28194.0
2022-01-06 13:30:00,34.04,34.05,34.02,34.03,190956.0,34.04,34.05,34.02,34.03,190956.0
2022-01-06 13:35:00,34.02,34.03,34.01,34.02,71767.0,34.02,34.03,34.01,34.02,71767.0
2022-01-06 13:40:00,34.02,34.03,34.0,34.01,83715.0,34.02,34.03,34.0,34.01,83715.0
2022-01-06 13:45:00,34.01,34.02,34.0,34.01,65750.0,34.01,34.02,34.0,34.01,65750.0
2022-01-06 13:50:00,34.02,34.02,34.01,34.01,84649.0,34.02,34.02,34.01,34.01,84649.0
2022-01-06 13:55:00,34.02,34.02,34.0,34.0,52110.0,34.02,34.02,34.0,34.0,52110.0
2022-01-06 14:00:00,34.0,34.01,33.99,34.0,61129.0,34.0,34.01,33.99,34.0,61129.0
2022-01-06 14:05:00,34.0,34.0,33.98,33.98,127933.0,34.0,34.0,33.98,33.98,127933.0
2022-01-06 14:10:00,33.98,33.99,33.97,33.99,92347.0,33.98,33.99,33.97,33.99,92347.0
2022-01-06 14:15:00,33.99,34.01,33.99,34.0,162168.0,33.99,34.01,33.99,34.0,162168.0
2022-01-06 14:20:00,34.01,34.02,34.0,34.01,49721.0,34.01,34.02,34.0,34.01,49721.0
2022-01-06 14:25:00,34.0,34.02,34.0,34.02,43995.0,34.0,34.02,34.0,34.02,43995.0
2022-01-06 14:30:00,34.02,34.04,34.02,34.02,40682.0,34.02,34.04,34.02,34.02,40682.0
2022-01-06 14:35:00,34.03,34.03,34.02,34.02,93701.0,34.03,34.03,34.02,34.02,93701.0
2022-01-06 14:40:00,34.02,34.03,34.01,34.02,134432.0,34.02,34.03,34.01,34.02,134432.0
2022-01-06 14:45:00,34.01,34.04,34.01,34.03,166048.0,34.01,34.04,34.01,34.03,166048.0
2022-01-06 14:50:00,34.02,34.03,34.01,34.02,92338.0,34.02,34.03,34.01,34.02,92338.0
2022-01-06 14:55:00,34.02,34.03,34.0,34.01,122594.0,34.02,34.03,34.0,34.01,122594.0
2022-01-06 15:00:00,34.01,34.02,34.0,34.02,102121.0,34.01,34.02,34.0,34.02,102121.0
2022-01-06 15:05:00,34.02,34.03,34.01,34.02,85398.0,34.02,34.03,34.01,34.02,85398.0
2022-01-06 15:10:00,34.02,34.04,34.02,34.03,73924.0,34.02,34.04,34.02,34.03,73924.0
2022-01-06 15:15:00,34.04,34.04,34.02,34.03,251459.0,34.04,34.04,34.02,34.03,251459.0
2022-01-06 15:20:00,34.03,34.04,34.02,34.03,134408.0,34.03,34.04,34.02,34.03,134408.0
2022-01-06 15:25:00,34.02,34.03,34.02,34.03,71225.0,34.02,34.03,34.02,34.03,71225.0
2022-01-06 15:30:00,34.03,34.04,34.02,34.03,160341.0,34.03,34.04,34.02,34.03,160341.0
2022-01-06 15:35:00,34.03,34.04,34.02,34.02,23746.0,34.03,34.04,34.02,34.02,23746.0
2022-01-06 15:40:00,34.03,34.03,34.01,34.02,143909.0,34.03,34.03,34.01,34.02,143909.0
2022-01-06 15:45:00,34.02,34.03,34.01,34.02,96388.0,34.02,34.03,34.01,34.02,96388.0
2022-01-06 15:50:00,34.02,34.03,34.0,34.02,348664.0,34.02,34.03,34.0,34.02,348664.0
2022-01-06 15:55:00,34.02,34.02,34.0,34.01,639355.0,34.02,34.02,34.0,34.01,639355.0
2022-01-07 09:30:00,34.09,34.1,34.04,34.05,470248.0,34.09,34.1,34.04,34.05,470248.0
2022-01-07 09:35:00,34.04,34.08,34.03,34.08,96911.0,34.04,34.08,34.03,34.08,96911.0
2022-01-07 09:40:00,34.08,34.11,34.06,34.11,42739.0,34.08,34.11,34.06,34.11,42739.0
2022-01-07 09:45:00,34.11,34.13,34.06,34.07,43695.0,34.11,34.13,34.06,34.07,43695.0
2022-01-07 09:50:00,34.07,34.08,34.05,34.06,23369.0,34.07,34.08,34.05,34.06,23369.0
2022-01-07 09:55:00,34.07,34.07,34.05,34.06,54544.0,34.07,34.07,34.05,34.06,54544.0
2022-01-07 10:00:00,34.05,34.1,34.05,34.07,624756.0,34.05,34.1,34.05,34.07,624756.0
2022-01-07 10:05:00,34.07,34.09,34.06,34.07,211000.0,34.07,34.09,34.06,34.07,211000.0
2022-01-07 10:10:00,34.07,34.09,34.04,34.04,161757.0,34.07,34.09,34.04,34.04,161757.0
2022-01-07 10:15:00,34.04,34.07,34.02,34.07,430474.0,34.04,34.07,34.02,34.07,430474.0
2022-01-07 10:20:00,34.07,34.12,34.06,34.08,104876.0,34.07,34.12,34.06,34.08,104876.0
2022-01-07 10:25:00,34.08,34.08,34.06,34.07,120692.0,34.08,34.08,34.06,34.07,120692.0
2022-01-07 10:30:00,34.07,34.07,34.05,34.05,22340.0,34.07,34.07,34.05,34.05,22340.0
2022-01-07 10:35:00,34.05,34.06,34.02,34.02,102536.0,34.05,34.06,34.02,34.02,102536.0
2022-01-07 10:40:00,34.02,34.03,33.99,34.01,534590.0,34.02,34.03,33.99,34.01,534590.0
2022-01-07 10:45:00,34.0,34.03,33.97,34.0,268588.0,34.0,34.03,33.97,34.0,268588.0
2022-01-07 10:50:00,33.99,34.03,33.99,34.03,68818.0,33.99,34.03,33.99,34.03,68818.0
2022-01-07 10:55:00,34.03,34.04,34.01,34.02,112882.0,34.03,34.04,34.01,34.02,112882.0
2022-01-07 11:00:00,34.03,34.09,34.03,34.09,69166.0,34.03,34.09,34.03,34.09,69166.0
2022-01-07 11:05:00,34.09,34.09,34.07,34.08,104150.0,34.09,34.09,34.07,34.08,104150.0
2022-01-07 11:10:00,34.07,34.09,34.05,34.05,156920.0,34.07,34.09,34.05,34.05,156920.0
2022-01-07 11:15:00,34.06,34.08,34.05,34.06,164800.0,34.06,34.08,34.05,34.06,164800.0
2022-01-07 11:20:00,34.06,34.06,34.03,34.04,202736.0,34.06,34.06,34.03,34.04,202736.0
2022-01-07 11:25:00,34.04,34.06,34.04,34.05,131520.0,34.04,34.06,34.04,34.05,131520.0
2022-01-07 11:30:00,34.05,34.07,34.05,34.06,104682.0,34.05,34.07,34.05,34.06,104682.0
2022-01-07 11:35:00,34.06,34.08,34.06,34.07,45886.0,34.06,34.08,34.06,34.07,45886.0
2022-01-07 11:40:00,34.08,34.11,34.07,34.1,67342.0,34.08,34.11,34.07,34.1,67342.0
2022-01-07 11:45:00,34.09,34.1,34.07,34.08,14219.0,34.09,34.1,34.07,34.08,14219.0
2022-01-07 11:50:00,34.08,34.11,34.07,34.1,23847.0,34.08,34.11,34.07,34.1,23847.0
2022-01-07 11:55:00,34.11,34.13,34.1,34.12,212772.0,34.11,34.13,34.1,34.12,212772.0
2022-01-07 12:00:00,34.12,34.14,34.11,34.12,185058.0,34.12,34.14,34.11,34.12,185058.0
2022-01-07 12:05:00,34.12,34.13,34.1,34.1,106454.0,34.12,34.13,34.1,34.1,106454.0
2022-01-07 12:10:00,34.1,34.1,34.08,34.09,170758.0,34.1,34.1,34.08,34.09,170758.0
2022-01-07 12:15:00,34.09,34.11,34.09,34.11,70923.0,34.09,34.11,34.09,34.11,70923.0
2022-01-07 12:20:00,34.1,34.11,34.09,34.1,47600.0,34.1,34.11,34.09,34.1,47600.0
2022-01-07 12:25:00,34.09,34.1,34.09,34.09,52160.0,34.09,34.1,34.09,34.09,52160.0
2022-01-07 12:30:00,34.09,34.11,34.09,34.11,108754.0,34.09,34.11,34.09,34.11,108754.0
2022-01-07 12:35:00,34.11,34.11,34.09,34.09,110439.0,34.11,34.11,34.09,34.09,110439.0
2022-01-07 12:40:00,34.09,34.13,34.09,34.13,145814.0,34.09,34.13,34.09,34.13,145814.0
2022-01-07 12:45:00,34.13,34.15,34.12,34.14,237912.0,34.13,34.15,34.12,34.14,237912.0
2022-01-07 12:50:00,34.14,34.17,34.14,34.17,149010.0,34.14,34.17,34.14,34.17,149010.0
2022-01-07 12:55:00,34.17,34.17,34.16,34.16,28776.0,34.17,34.17,34.16,34.16,28776.0
2022-01-07 13:00:00,34.16,34.17,34.15,34.16,32959.0,34.16,34.17,34.15,34.16,32959.0
2022-01-07 13:05:00,34.15,34.17,34.14,34.16,146944.0,34.15,34.17,34.14,34.16,146944.0
2022-01-07 13:10:00,34.16,34.18,34.15,34.18,29445.0,34.16,34.18,34.15,34.18,29445.0
2022-01-07 13:15:00,34.17,34.18,34.16,34.18,65055.0,34.17,34.18,34.16,34.18,65055.0
2022-01-07 13:20:00,34.18,34.19,34.17,34.18,99985.0,34.18,34.19,34.17,34.18,99985.0
2022-01-07 13:25:00,34.18,34.2,34.17,34.18,226509.0,34.18,34.2,34.17,34.18,226509.0
2022-01-07 13:30:00,34.17,34.2,34.17,34.2,166181.0,34.17,34.2,34.17,34.2,166181.0
2022-01-07 13:35:00,34.2,34.21,34.19,34.19,146394.0,34.2,34.21,34.19,34.19,146394.0
2022-01-07 13:40:00,34.19,34.2,34.18,34.18,45293.0,34.19,34.2,34.18,34.18,45293.0
2022-01-07 13:45:00,34.19,34.2,34.18,34.19,29853.0,34.19,34.2,34.18,34.19,29853.0
2022-01-07 13:50:00,34.19,34.19,34.16,34.16,99472.0,34.19,34.19,34.16,34.16,99472.0
2022-01-07 13:55:00,34.17,34.17,34.16,34.16,33056.0,34.17,34.17,34.16,34.16,33056.0
2022-01-07 14:00:00,34.16,34.17,34.13,34.14,103964.0,34.16,34.17,34.13,34.14,103964.0
2022-01-07 14:05:00,34.14,34.15,34.13,34.15,79551.0,34.14,34.15,34.13,34.15,79551.0
2022-01-07 14:10:00,34.15,34.17,34.14,34.16,129436.0,34.15,34.17,34.14,34.16,129436.0
2022-01-07 14:15:00,34.16,34.16,34.15,34.15,48916.0,34.16,34.16,34.15,34.15,48916.0
2022-01-07 14:20:00,34.15,34.16,34.14,34.16,122953.0,34.15,34.16,34.14,34.16,122953.0
2022-01-07 14:25:00,34.16,34.17,34.15,34.16,330869.0,34.16,34.17,34.15,34.16,330869.0
2022-01-07 14:30:00,34.16,34.19,34.16,34.19,122432.0,34.16,34.19,34.16,34.19,122432.0
2022-01-07 14:35:00,34.18,34.19,34.17,34.17,146987.0,34.18,34.19,34.17,34.17,146987.0
2022-01-07 14:40:00,34.18,34.18,34.17,34.18,46968.0,34.18,34.18,34.17,34.18,46968.0
2022-01-07 14:45:00,34.18,34.18,34.16,34.17,116079.0,34.18,34.18,34.16,34.17,116079.0
2022-01-07 14:50:00,34.17,34.17,34.16,34.16,89076.0,34.17,34.17,34.16,34.16,89076.0
2022-01-07 14:55:00,34.16,34.18,34.16,34.17,196079.0,34.16,34.18,34.16,34.17,196079.0
2022-01-07 15:00:00,34.18,34.18,34.16,34.18,174037.0,34.18,34.18,34.16,34.18,174037.0
2022-01-07 15:05:00,34.18,34.19,34.17,34.18,157683.0,34.18,34.19,34.17,34.18,157683.0
2022-01-07 15:10:00,34.18,34.19,34.17,34.17,25250.0,34.18,34.19,34.17,34.17,25250.0
2022-01-07 15:15:00,34.17,34.18,34.17,34.17,8213.0,34.17,34.18,34.17,34.17,8213.0
2022-01-07 15:20:00,34.17,34.18,34.15,34.16,59143.0,34.17,34.18,34.15,34.16,59143.0
2022-01-07 15:25:00,34.15,34.16,34.14,34.15,27310.0,34.15,34.16,34.14,34.15,27310.0
2022-01-07 15:30:00,34.15,34.15,34.14,34.15,23065.0,34.15,34.15,34.14,34.15,23065.0
2022-01-07 15:35:00,34.15,34.15,34.13,34.14,45846.0,34.15,34.15,34.13,34.14,45846.0
2022-01-07 15:40:00,34.14,34.15,34.13,34.14,182644.0,34.14,34.15,34.13,34.14,182644.0
2022-01-07 15:45:00,34.13,34.14,34.12,34.13,33080.0,34.13,34.14,34.12,34.13,33080.0
2022-01-07 15:50:00,34.13,34.14,34.12,34.14,45190.0,34.13,34.14,34.12,34.14,45190.0
2022-01-07 15:55:00,34.13,34.16,34.13,34.15,184575.0,34.13,34.16,34.13,34.15,184575.0
2022-01-10 09:30:00,34.07,34.13,34.07,34.13,189247.0,34.07,34.13,34.07,34.13,189247.0
2022-01-10 09:35:00,34.12,34.12,34.09,34.12,58874.0,34.12,34.12,34.09,34.12,58874.0
2022-01-10 09:40:00,34.12,34.15,34.12,34.13,48192.0,34.12,34.15,34.12,34.13,48192.0
2022-01-10 09:45:00,34.13,34.15,34.12,34.13,171298.0,34.13,34.15,34.12,34.13,171298.0
2022-01-10 09:50:00,34.14,34.17,34.14,34.16,101761.0,34.14,34.17,34.14,34.16,101761.0
2022-01-10 09:55:00,34.15,34.16,34.12,34.12,85142.0,34.15,34.16,34.12,34.12,85142.0
2022-01-10 10:00:00,34.13,34.14,34.1,34.12,341581.0,34.13,34.14,34.1,34.12,341581.0
2022-01-10 10:05:00,34.12,34.15,34.12,34.14,115887.0,34.12,34.15,34.12,34.14,115887.0
2022-01-10 10:10:00,34.14,34.16,34.11,34.14,70279.0,34.14,34.16,34.11,34.14,70279.0
2022-01-10 10:15:00,34.14,34.14,34.12,34.12,60834.0,34.14,34.14,34.12,34.12,60834.0
2022-01-10 10:20:00,34.12,34.14,34.11,34.13,450133.0,34.12,34.14,34.11,34.13,450133.0
2022-01-10 10:25:00,34.13,34.16,34.12,34.13,206932.0,34.13,34.16,34.12,34.13,206932.0
2022-01-10 10:30:00,34.12,34.15,34.12,34.14,302131.0,34.12,34.15,34.12,34.14,302131.0
2022-01-10 10:35:00,34.15,34.15,34.11,34.11,60769.0,34.15,34.15,34.11,34.11,60769.0
2022-01-10 10:40:00,34.12,34.15,34.12,34.13,149300.0,34.12,34.15,34.12,34.13,149300.0
2022-01-10 10:45:00,34.12,34.13,34.08,34.09,139908.0,34.12,34.13,34.08,34.09,139908.0
2022-01-10 10:50:00,34.09,34.11,34.07,34.09,197857.0,34.09,34.11,34.07,34.09,197857.0
2022-01-10 10:55:00,34.1,34.11,34.09,34.1,57078.0,34.1,34.11,34.09,34.1,57078.0
2022-01-10 11:00:00,34.11,34.13,34.11,34.12,59725.0,34.11,34.13,34.11,34.12,59725.0
2022-01-10 11:05:00,34.13,34.13,34.11,34.12,77066.0,34.13,34.13,34.11,34.12,77066.0
2022-01-10 11:10:00,34.12,34.14,34.12,34.13,113460.0,34.12,34.14,34.12,34.13,113460.0
2022-01-10 11:15:00,34.13,34.14,34.13,34.14,26579.0,34.13,34.14,34.13,34.14,26579.0
2022-01-10 11:20:00,34.14,34.14,34.12,34.14,63385.0,34.14,34.14,34.12,34.14,63385.0
2022-01-10 11:25:00,34.14,34.16,34.13,34.13,48630.0,34.14,34.16,34.13,34.13,48630.0
2022-01-10 11:30:00,34.13,34.14,34.12,34.14,215657.0,34.13,34.14,34.12,34.14,215657.0
2022-01-10 11:35:00,34.14,34.14,34.12,34.13,45023.0,34.14,34.14,34.12,34.13,45023.0
2022-01-10 11:40:00,34.12,34.13,34.12,34.13,9671.0,34.12,34.13,34.12,34.13,9671.0
2022-01-10 11:45:00,34.13,34.13,34.1,34.11,185421.0,34.13,34.13,34.1,34.11,185421.0
2022-01-10 11:50:00,34.11,34.13,34.1,34.12,84215.0,34.11,34.13,34.1,34.12,84215.0
2022-01-10 11:55:00,34.12,34.13,34.11,34.12,153967.0,34.12,34.13,34.11,34.12,153967.0
2022-01-10 12:00:00,34.12,34.12,34.1,34.11,131677.0,34.12,34.12,34.1,34.11,131677.0
2022-01-10 12:05:00,34.12,34.12,34.1,34.11,55287.0,34.12,34.12,34.1,34.11,55287.0
2022-01-10 12:10:00,34.12,34.13,34.11,34.13,18224.0,34.12,34.13,34.11,34.13,18224.0
2022-01-10 12:15:00,34.13,34.14,34.12,34.14,5322.0,34.13,34.14,34.12,34.14,5322.0
2022-01-10 12:20:00,34.13,34.15,34.13,34.14,53419.0,34.13,34.15,34.13,34.14,53419.0
2022-01-10 12:25:00,34.14,34.15,34.13,34.14,68482.0,34.14,34.15,34.13,34.14,68482.0
2022-01-10 12:30:00,34.14,34.16,34.13,34.16,86312.0,34.14,34.16,34.13,34.16,86312.0
2022-01-10 12:35:00,34.16,34.21,34.16,34.21,72674.0,34.16,34.21,34.16,34.21,72674.0
2022-01-10 12:40:00,34.2,34.22,34.2,34.21,165499.0,34.2,34.22,34.2,34.21,165499.0
2022-01-10 12:45:00,34.21,34.23,34.21,34.21,172982.0,34.21,34.23,34.21,34.21,172982.0
2022-01-10 12:50:00,34.21,34.23,34.2,34.22,442383.0,34.21,34.23,34.2,34.22,442383.0
2022-01-10 12:55:00,34.23,34.24,34.22,34.22,255185.0,34.23,34.24,34.22,34.22,255185.0
2022-01-10 13:00:00,34.22,34.24,34.22,34.24,59163.0,34.22,34.24,34.22,34.24,59163.0
2022-01-10 13:05:00,34.23,34.25,34.22,34.23,33283.0,34.23,34.25,34.22,34.23,33283.0
2022-01-10 13:10:00,34.23,34.25,34.22,34.25,104251.0,34.23,34.25,34.22,34.25,104251.0
2022-01-10 13:15:00,34.25,34.26,34.24,34.24,250757.0,34.25,34.26,34.24,34.24,250757.0
2022-01-10 13:20:00,34.24,34.24,34.22,34.22,79970.0,34.24,34.24,34.22,34.22,79970.0
2022-01-10 13:25:00,34.23,34.24,34.2,34.22,251117.0,34.23,34.24,34.2,34.22,251117.0
2022-01-10 13:30:00,34.23,34.24,34.22,34.23,31598.0,34.23,34.24,34.22,34.23,31598.0
2022-01-10 13:35:00,34.23,34.24,34.23,34.23,48093.0,34.23,34.24,34.23,34.23,48093.0
2022-01-10 13:40:00,34.23,34.24,34.23,34.23,7372.0,34.23,34.24,34.23,34.23,7372.0
2022-01-10 13:45:00,34.23,34.26,34.23,34.26,24419.0,34.23,34.26,34.23,34.26,24419.0
2022-01-10 13:50:00,34.25,34.25,34.23,34.23,151151.0,34.25,34.25,34.23,34.23,151151.0
2022-01-10 13:55:00,34.24,34.25,34.23,34.24,168228.0,34.24,34.25,34.23,34.24,168228.0
2022-01-10 14:00:00,34.23,34.25,34.23,34.24,89427.0,34.23,34.25,34.23,34.24,89427.0
2022-01-10 14:05:00,34.24,34.26,34.24,34.25,131132.0,34.24,34.26,34.24,34.25,131132.0
2022-01-10 14:10:00,34.25,34.26,34.24,34.25,174263.0,34.25,34.26,34.24,34.25,174263.0
2022-01-10 14:15:00,34.25,34.26,34.24,34.24,286083.0,34.25,34.26,34.24,34.24,286083.0
2022-01-10 14:20:00,34.24,34.25,34.23,34.23,44985.0,34.24,34.25,34.23,34.23,44985.0
2022-01-10 14:25:00,34.24,34.25,34.23,34.25,33293.0,34.24,34.25,34.23,34.25,33293.0
2022-01-10 14:30:00,34.24,34.26,34.24,34.26,203405.0,34.24,34.26,34.24,34.26,203405.0
2022-01-10 14:35:00,34.26,34.27,34.25,34.26,62801.0,34.26,34.27,34.25,34.26,62801.0
2022-01-10 14:40:00,34.26,34.27,34.25,34.27,12497.0,34.26,34.27,34.25,34.27,12497.0
2022-01-10 14:45:00,34.26,34.27,34.25,34.26,95211.0,34.26,34.27,34.25,34.26,95211.0
2022-01-10 14:50:00,34.26,34.27,34.24,34.25,140915.0,34.26,34.27,34.24,34.25,140915.0
2022-01-10 14:55:00,34.24,34.26,34.24,34.25,151336.0,34.24,34.26,34.24,34.25,151336.0
2022-01-10 15:00:00,34.25,34.27,34.24,34.27,77094.0,34.25,34.27,34.24,34.27,77094.0
2022-01-10 15:05:00,34.26,34.27,34.23,34.24,112076.0,34.26,34.27,34.23,34.24,112076.0
2022-01-10 15:10:00,34.24,34.25,34.23,34.24,9991.0,34.24,34.25,34.23,34.24,9991.0
2022-01-10 15:15:00,34.24,34.24,34.23,34.24,201682.0,34.24,34.24,34.23,34.24,201682.0
2022-01-10 15:20:00,34.24,34.25,34.22,34.23,174967.0,34.24,34.25,34.22,34.23,174967.0
2022-01-10 15:25:00,34.23,34.25,34.22,34.24,92323.0,34.23,34.25,34.22,34.24,92323.0
2022-01-10 15:30:00,34.23,34.24,34.23,34.23,14590.0,34.23,34.24,34.23,34.23,14590.0
2022-01-10 15:35:00,34.23,34.26,34.23,34.25,120928.0,34.23,34.26,34.23,34.25,120928.0
2022-01-10 15:40:00,34.24,34.25,34.23,34.25,148382.0,34.24,34.25,34.23,34.25,148382.0
2022-01-10 15:45:00,34.25,34.25,34.24,34.25,35539.0,34.25,34.25,34.24,34.25,35539.0
2022-01-10 15:50:00,34.25,34.26,34.24,34.25,34042.0,34.25,34.26,34.24,34.25,34042.0
2022-01-10 15:55:00,34.26,34.26,34.25,34.25,54001.0,34.26,34.26,34.25,34.25,54001.0
2022-01-11 09:30:00,34.3,34.34,34.28,34.32,228935.0,34.3,34.34,34.28,34.32,228935.0
2022-01-11 09:35:00,34.32,34.36,34.31,34.34,117860.0,34.32,34.36,34.31,34.34,117860.0
2022-01-11 09:40:00,34.34,34.36,34.31,34.32,131353.0,34.34,34.36,34.31,34.32,131353.0
2022-01-11 09:45:00,34.32,34.33,34.29,34.32,206922.0,34.32,34.33,34.29,34.32,206922.0
2022-01-11 09:50:00,34.31,34.35,34.3,34.34,131584.0,34.31,34.35,34.3,34.34,131584.0
2022-01-11 09:55:00,34.34,34.37,34.33,34.35,257471.0,34.34,34.37,34.33,34.35,257471.0
2022-01-11 10:00:00,34.35,34.39,34.33,34.38,171116.0,34.35,34.39,34.33,34.38,171116.0
2022-01-11 10:05:00,34.38,34.4,34.36,34.37,54745.0,34.38,34.4,34.36,34.37,54745.0
2022-01-11 10:10:00,34.36,34.36,34.34,34.35,37861.0,34.36,34.36,34.34,34.35,37861.0
2022-01-11 10:15:00,34.35,34.36,34.34,34.35,110988.0,34.35,34.36,34.34,34.35,110988.0
2022-01-11 10:20:00,34.35,34.39,34.34,34.38,354724.0,34.35,34.39,34.34,34.38,354724.0
2022-01-11 10:25:00,34.39,34.41,34.38,34.39,457102.0,34.39,34.41,34.38,34.39,457102.0
2022-01-11 10:30:00,34.38,34.4,34.37,34.4,196738.0,34.38,34.4,34.37,34.4,196738.0
2022-01-11 10:35:00,34.4,34.4,34.38,34.38,75354.0,34.4,34.4,34.38,34.38,75354.0
2022-01-11 10:40:00,34.38,34.39,34.34,34.36,102563.0,34.38,34.39,34.34,34.36,102563.0
2022-01-11 10:45:00,34.36,34.41,34.35,34.4,242775.0,34.36,34.41,34.35,34.4,242775.0
2022-01-11 10:50:00,34.4,34.4,34.37,34.39,51966.0,34.4,34.4,34.37,34.39,51966.0
2022-01-11 10:55:00,34.39,34.47,34.38,34.46,741059.0,34.39,34.47,34.38,34.46,741059.0
2022-01-11 11:00:00,34.46,34.47,34.42,34.45,108939.0,34.46,34.47,34.42,34.45,108939.0
2022-01-11 11:05:00,34.46,34.47,34.45,34.47,199491.0,34.46,34.47,34.45,34.47,199491.0
2022-01-11 11:10:00,34.47,34.49,34.46,34.48,316187.0,34.47,34.49,34.46,34.48,316187.0
2022-01-11 11:15:00,34.48,34.51,34.48,34.48,46567.0,34.48,34.51,34.48,34.48,46567.0
2022-01-11 11:20:00,34.48,34.5,34.47,34.5,110411.0,34.48,34.5,34.47,34.5,110411.0
2022-01-11 11:25:00,34.5,34.53,34.5,34.53,169499.0,34.5,34.53,34.5,34.53,169499.0
2022-01-11 11:30:00,34.53,34.55,34.52,34.54,48520.0,34.53,34.55,34.52,34.54,48520.0
2022-01-11 11:35:00,34.54,34.54,34.52,34.54,126770.0,34.54,34.54,34.52,34.54,126770.0
2022-01-11 11:40:00,34.54,34.55,34.53,34.54,297893.0,34.54,34.55,34.53,34.54,297893.0
2022-01-11 11:45:00,34.54,34.54,34.53,34.54,58471.0,34.54,34.54,34.53,34.54,58471.0
2022-01-11 11:50:00,34.55,34.55,34.53,34.54,96449.0,34.55,34.55,34.53,34.54,96449.0
2022-01-11 11:55:00,34.54,34.55,34.52,34.52,450148.0,34.54,34.55,34.52,34.52,450148.0
2022-01-11 12:00:00,34.52,34.53,34.51,34.52,159918.0,34.52,34.53,34.51,34.52,159918.0
2022-01-11 12:05:00,34.51,34.53,34.49,34.53,308056.0,34.51,34.53,34.49,34.53,308056.0
2022-01-11 12:10:00,34.53,34.54,34.52,34.53,267192.0,34.53,34.54,34.52,34.53,267192.0
2022-01-11 12:15:00,34.53,34.54,34.52,34.52,146469.0,34.53,34.54,34.52,34.52,146469.0
2022-01-11 12:20:00,34.52,34.54,34.52,34.54,115959.0,34.52,34.54,34.52,34.54,115959.0
2022-01-11 12:25:00,34.53,34.53,34.51,34.52,194720.0,34.53,34.53,34.51,34.52,194720.0
2022-01-11 12:30:00,34.53,34.53,34.51,34.52,32264.0,34.53,34.53,34.51,34.52,32264.0
2022-01-11 12:35:00,34.52,34.55,34.52,34.55,139866.0,34.52,34.55,34.52,34.55,139866.0
2022-01-11 12:40:00,34.55,34.56,34.54,34.56,68209.0,34.55,34.56,34.54,34.56,68209.0
2022-01-11 12:45:00,34.56,34.56,34.55,34.55,30779.0,34.56,34.56,34.55,34.55,30779.0
2022-01-11 12:50:00,34.55,34.57,34.55,34.57,137394.0,34.55,34.57,34.55,34.57,137394.0
2022-01-11 12:55:00,34.57,34.58,34.56,34.57,84193.0,34.57,34.58,34.56,34.57,84193.0
2022-01-11 13:00:00,34.57,34.58,34.56,34.57,232241.0,34.57,34.58,34.56,34.57,232241.0
2022-01-11 13:05:00,34.58,34.58,34.56,34.56,59438.0,34.58,34.58,34.56,34.56,59438.0
2022-01-11 13:10:00,34.57,34.58,34.56,34.57,43634.0,34.57,34.58,34.56,34.57,43634.0
2022-01-11 13:15:00,34.57,34.58,34.56,34.58,100137.0,34.57,34.58,34.56,34.58,100137.0
2022-01-11 13:20:00,34.57,34.59,34.56,34.58,202604.0,34.57,34.59,34.56,34.58,202604.0
2022-01-11 13:25:00,34.58,34.6,34.57,34.59,163679.0,34.58,34.6,34.57,34.59,163679.0
2022-01-11 13:30:00,34.59,34.6,34.58,34.59,15291.0,34.59,34.6,34.58,34.59,15291.0
2022-01-11 13:35:00,34.59,34.61,34.59,34.6,151366.0,34.59,34.61,34.59,34.6,151366.0
2022-01-11 13:40:00,34.59,34.6,34.58,34.59,51388.0,34.59,34.6,34.58,34.59,51388.0
2022-01-11 13:45:00,34.59,34.6,34.58,34.59,192006.0,34.59,34.6,34.58,34.59,192006.0
2022-01-11 13:50:00,34.6,34.62,34.59,34.61,271730.0,34.6,34.62,34.59,34.61,271730.0
2022-01-11 13:55:00,34.61,34.62,34.6,34.62,92576.0,34.61,34.62,34.6,34.62,92576.0
2022-01-11 14:00:00,34.61,34.62,34.59,34.61,200221.0,34.61,34.62,34.59,34.61,200221.0
2022-01-11 14:05:00,34.62,34.62,34.6,34.61,65871.0,34.62,34.62,34.6,34.61,65871.0
2022-01-11 14:10:00,34.61,34.62,34.6,34.62,83372.0,34.61,34.62,34.6,34.62,83372.0
2022-01-11 14:15:00,34.61,34.63,34.61,34.62,70823.0,34.61,34.63,34.61,34.62,70823.0
2022-01-11 14:20:00,34.61,34.62,34.61,34.61,38498.0,34.61,34.62,34.61,34.61,38498.0
2022-01-11 14:25:00,34.61,34.62,34.61,34.62,79039.0,34.61,34.62,34.61,34.62,79039.0
2022-01-11 14:30:00,34.61,34.62,34.6,34.6,15309.0,34.61,34.62,34.6,34.6,15309.0
2022-01-11 14:35:00,34.61,34.62,34.6,34.62,39651.0,34.61,34.62,34.6,34.62,39651.0
2022-01-11 14:40:00,34.61,34.62,34.61,34.62,10281.0,34.61,34.62,34.61,34.62,10281.0
2022-01-11 14:45:00,34.62,34.63,34.61,34.63,42917.0,34.62,34.63,34.61,34.63,42917.0
2022-01-11 14:50:00,34.63,34.64,34.62,34.64,65311.0,34.63,34.64,34.62,34.64,65311.0
2022-01-11 14:55:00,34.64,34.64,34.62,34.63,79361.0,34.64,34.64,34.62,34.63,79361.0
2022-01-11 15:00:00,34.62,34.64,34.62,34.64,21237.0,34.62,34.64,34.62,34.64,21237.0
2022-01-11 15:05:00,34.64,34.64,34.63,34.64,9986.0,34.64,34.64,34.63,34.64,9986.0
2022-01-11 15:10:00,34.63,34.65,34.63,34.64,152276.0,34.63,34.65,34.63,34.64,152276.0
2022-01-11 15:15:00,34.63,34.64,34.63,34.64,17092.0,34.63,34.64,34.63,34.64,17092.0
2022-01-11 15:20:00,34.64,34.64,34.62,34.63,79444.0,34.64,34.64,34.62,34.63,79444.0
2022-01-11 15:25:00,34.63,34.64,34.62,34.64,45652.0,34.63,34.64,34.62,34.64,45652.0
2022-01-11 15:30:00,34.64,34.66,34.64,34.66,187181.0,34.64,34.66,34.64,34.66,187181.0
2022-01-11 15:35:00,34.66,34.67,34.65,34.66,81584.0,34.66,34.67,34.65,34.66,81584.0
2022-01-11 15:40:00,34.66,34.67,34.65,34.65,52159.0,34.66,34.67,34.65,34.65,52159.0
2022-01-11 15:45:00,34.66,34.67,34.64,34.66,245605.0,34.66,34.67,34.64,34.66,245605.0
2022-01-11 15:50:00,34.66,34.67,34.65,34.66,56514.0,34.66,34.67,34.65,34.66,56514.0
2022-01-11 15:55:00,34.66,34.68,34.66,34.67,167523.0,34.66,34.68,34.66,34.67,167523.0
2022-01-12 09:30:00,34.66,34.67,34.64,34.64,332886.0,34.66,34.67,34.64,34.64,332886.0
2022-01-12 09:35:00,34.64,34.67,34.64,34.66,70511.0,34.64,34.67,34.64,34.66,70511.0
2022-01-12 09:40:00,34.66,34.7,34.65,34.69,288472.0,34.66,34.7,34.65,34.69,288472.0
2022-01-12 09:45:00,34.69,34.7,34.66,34.69,297775.0,34.69,34.7,34.66,34.69,297775.0
2022-01-12 09:50:00,34.68,34.7,34.67,34.7,15338.0,34.68,34.7,34.67,34.7,15338.0
2022-01-12 09:55:00,34.7,34.7,34.64,34.65,288659.0,34.7,34.7,34.64,34.65,288659.0
2022-01-12 10:00:00,34.65,34.66,34.63,34.65,125884.0,34.65,34.66,34.63,34.65,125884.0
2022-01-12 10:05:00,34.66,34.68,34.65,34.67,132873.0,34.66,34.68,34.65,34.67,132873.0
2022-01-12 10:10:00,34.67,34.69,34.67,34.68,71513.0,34.67,34.69,34.67,34.68,71513.0
2022-01-12 10:15:00,34.69,34.7,34.67,34.68,319233.0,34.69,34.7,34.67,34.68,319233.0
2022-01-12 10:20:00,34.69,34.71,34.68,34.7,340362.0,34.69,34.71,34.68,34.7,340362.0
2022-01-12 10:25:00,34.7,34.71,34.68,34.69,25329.0,34.7,34.71,34.68,34.69,25329.0
2022-01-12 10:30:00,34.68,34.69,34.63,34.66,90598.0,34.68,34.69,34.63,34.66,90598.0
2022-01-12 10:35:00,34.66,34.67,34.65,34.66,125144.0,34.66,34.67,34.65,34.66,125144.0
2022-01-12 10:40:00,34.65,34.66,34.64,34.65,43134.0,34.65,34.66,34.64,34.65,43134.0
2022-01-12 10:45:00,34.65,34.69,34.65,34.69,32771.0,34.65,34.69,34.65,34.69,32771.0
2022-01-12 10:50:00,34.69,34.7,34.68,34.69,36475.0,34.69,34.7,34.68,34.69,36475.0
2022-01-12 10:55:00,34.69,34.7,34.68,34.68,13330.0,34.69,34.7,34.68,34.68,13330.0
2022-01-12 11:00:00,34.69,34.7,34.67,34.67,38752.0,34.69,34.7,34.67,34.67,38752.0
2022-01-12 11:05:00,34.67,34.68,34.65,34.66,95914.0,34.67,34.68,34.65,34.66,95914.0
2022-01-12 11:10:00,34.66,34.66,34.64,34.64,32661.0,34.66,34.66,34.64,34.64,32661.0
2022-01-12 11:15:00,34.65,34.66,34.63,34.64,89104.0,34.65,34.66,34.63,34.64,89104.0
2022-01-12 11:20:00,34.63,34.65,34.62,34.64,98231.0,34.63,34.65,34.62,34.64,98231.0
2022-01-12 11:25:00,34.63,34.64,34.61,34.64,21845.0,34.63,34.64,34.61,34.64,21845.0
2022-01-12 11:30:00,34.65,34.67,34.65,34.67,82333.0,34.65,34.67,34.65,34.67,82333.0
2022-01-12 11:35:00,34.67,34.68,34.66,34.67,154568.0,34.67,34.68,34.66,34.67,154568.0
2022-01-12 11:40:00,34.67,34.7,34.67,34.69,279421.0,34.67,34.7,34.67,34.69,279421.0
2022-01-12 11:45:00,34.69,34.7,34.68,34.69,74930.0,34.69,34.7,34.68,34.69,74930.0
2022-01-12 11:50:00,34.7,34.7,34.68,34.7,75457.0,34.7,34.7,34.68,34.7,75457.0
2022-01-12 11:55:00,34.69,34.71,34.69,34.7,162881.0,34.69,34.71,34.69,34.7,162881.0
2022-01-12 12:00:00,34.7,34.71,34.69,34.7,156067.0,34.7,34.71,34.69,34.7,156067.0
2022-01-12 12:05:00,34.7,34.71,34.69,34.7,54448.0,34.7,34.71,34.69,34.7,54448.0
2022-01-12 12:10:00,34.7,34.71,34.69,34.71,161997.0,34.7,34.71,34.69,34.71,161997.0
2022-01-12 12:15:00,34.7,34.72,34.7,34.71,218769.0,34.7,34.72,34.7,34.71,218769.0
2022-01-12 12:20:00,34.71,34.72,34.7,34.71,70146.0,34.71,34.72,34.7,34.71,70146.0
2022-01-12 12:25:00,34.71,34.71,34.7,34.71,17310.0,34.71,34.71,34.7,34.71,17310.0
2022-01-12 12:30:00,34.71,34.72,34.71,34.72,15184.0,34.71,34.72,34.71,34.72,15184.0
2022-01-12 12:35:00,34.71,34.75,34.71,34.75,75340.0,34.71,34.75,34.71,34.75,75340.0
2022-01-12 12:40:00,34.74,34.75,34.74,34.74,30475.0,34.74,34.75,34.74,34.74,30475.0
2022-01-12 12:45:00,34.74,34.75,34.73,34.74,48943.0,34.74,34.75,34.73,34.74,48943.0
2022-01-12 12:50:00,34.75,34.75,34.72,34.73,109788.0,34.75,34.75,34.72,34.73,109788.0
2022-01-12 12:55:00,34.74,34.74,34.72,34.72,49135.0,34.74,34.74,34.72,34.72,49135.0
2022-01-12 13:00:00,34.73,34.74,34.72,34.73,123322.0,34.73,34.74,34.72,34.73,123322.0
2022-01-12 13:05:00,34.74,34.75,34.73,34.74,75158.0,34.74,34.75,34.73,34.74,75158.0
2022-01-12 13:10:00,34.73,34.74,34.73,34.74,1014.0,34.73,34.74,34.73,34.74,1014.0
2022-01-12 13:15:00,34.73,34.75,34.73,34.74,18083.0,34.73,34.75,34.73,34.74,18083.0
2022-01-12 13:20:00,34.75,34.75,34.73,34.74,49888.0,34.75,34.75,34.73,34.74,49888.0
2022-01-12 13:25:00,34.74,34.76,34.74,34.76,101810.0,34.74,34.76,34.74,34.76,101810.0
2022-01-12 13:30:00,34.76,34.77,34.75,34.77,89498.0,34.76,34.77,34.75,34.77,89498.0
2022-01-12 13:35:00,34.77,34.77,34.75,34.76,71915.0,34.77,34.77,34.75,34.76,71915.0
2022-01-12 13:40:00,34.75,34.76,34.74,34.75,9186.0,34.75,34.76,34.74,34.75,9186.0
2022-01-12 13:45:00,34.75,34.76,34.74,34.75,61229.0,34.75,34.76,34.74,34.75,61229.0
2022-01-12 13:50:00,34.75,34.76,34.73,34.73,57010.0,34.75,34.76,34.73,34.73,57010.0
2022-01-12 13:55:00,34.73,34.74,34.72,34.73,59961.0,34.73,34.74,34.72,34.73,59961.0
2022-01-12 14:00:00,34.73,34.74,34.72,34.73,67528.0,34.73,34.74,34.72,34.73,67528.0
2022-01-12 14:05:00,34.73,34.74,34.72,34.73,43380.0,34.73,34.74,34.72,34.73,43380.0
2022-01-12 14:10:00,34.73,34.75,34.72,34.75,70787.0,34.73,34.75,34.72,34.75,70787.0
2022-01-12 14:15:00,34.74,34.76,34.74,34.76,60248.0,34.74,34.76,34.74,34.76,60248.0
2022-01-12 14:20:00,34.75,34.76,34.74,34.74,68256.0,34.75,34.76,34.74,34.74,68256.0
2022-01-12 14:25:00,34.75,34.75,34.74,34.75,10689.0,34.75,34.75,34.74,34.75,10689.0
2022-01-12 14:30:00,34.75,34.75,34.74,34.75,34466.0,34.75,34.75,34.74,34.75,34466.0
2022-01-12 14:35:00,34.75,34.77,34.74,34.76,73583.0,34.75,34.77,34.74,34.76,73583.0
2022-01-12 14:40:00,34.76,34.77,34.75,34.77,15867.0,34.76,34.77,34.75,34.77,15867.0
2022-01-12 14:45:00,34.77,34.77,34.76,34.76,56409.0,34.77,34.77,34.76,34.76,56409.0
2022-01-12 14:50:00,34.77,34.77,34.76,34.76,84681.0,34.77,34.77,34.76,34.76,84681.0
2022-01-12 14:55:00,34.77,34.77,34.76,34.77,80541.0,34.77,34.77,34.76,34.77,80541.0
2022-01-12 15:00:00,34.77,34.77,34.75,34.76,33987.0,34.77,34.77,34.75,34.76,33987.0
2022-01-12 15:05:00,34.75,34.76,34.74,34.75,32700.0,34.75,34.76,34.74,34.75,32700.0
2022-01-12 15:10:00,34.75,34.75,34.74,34.74,29872.0,34.75,34.75,34.74,34.74,29872.0
2022-01-12 15:15:00,34.74,34.74,34.73,34.73,82385.0,34.74,34.74,34.73,34.73,82385.0
2022-01-12 15:20:00,34.73,34.74,34.73,34.74,10387.0,34.73,34.74,34.73,34.74,10387.0
2022-01-12 15:25:00,34.73,34.74,34.73,34.73,41743.0,34.73,34.74,34.73,34.73,41743.0
2022-01-12 15:30:00,34.73,34.74,34.72,34.74,155994.0,34.73,34.74,34.72,34.74,155994.0
2022-01-12 15:35:00,34.74,34.75,34.73,34.75,58831.0,34.74,34.75,34.73,34.75,58831.0
2022-01-12 15:40:00,34.74,34.76,34.74,34.76,56477.0,34.74,34.76,34.74,34.76,56477.0
2022-01-12 15:45:00,34.76,34.76,34.75,34.76,84888.0,34.76,34.76,34.75,34.76,84888.0
2022-01-12 15:50:00,34.76,34.76,34.74,34.74,38525.0,34.76,34.76,34.74,34.74,38525.0
2022-01-12 15:55:00,34.75,34.76,34.74,34.76,202465.0,34.75,34.76,34.74,34.76,202465.0
2022-01-13 09:30:00,34.63,34.66,34.62,34.65,260018.0,34.63,34.66,34.62,34.65,260018.0
2022-01-13 09:35:00,34.65,34.66,34.62,34.64,104149.0,34.65,34.66,34.62,34.64,104149.0
2022-01-13 09:40:00,34.63,34.64,34.61,34.61,84504.0,34.63,34.64,34.61,34.61,84504.0
2022-01-13 09:45:00,34.62,34.64,34.57,34.59,881065.0,34.62,34.64,34.57,34.59,881065.0
2022-01-13 09:50:00,34.58,34.63,34.58,34.62,125585.0,34.58,34.63,34.58,34.62,125585.0
2022-01-13 09:55:00,34.62,34.63,34.59,34.59,156299.0,34.62,34.63,34.59,34.59,156299.0
2022-01-13 10:00:00,34.58,34.62,34.57,34.62,193240.0,34.58,34.62,34.57,34.62,193240.0
2022-01-13 10:05:00,34.62,34.62,34.59,34.59,403699.0,34.62,34.62,34.59,34.59,403699.0
2022-01-13 10:10:00,34.59,34.61,34.58,34.59,107901.0,34.59,34.61,34.58,34.59,107901.0
2022-01-13 10:15:00,34.59,34.6,34.56,34.56,186911.0,34.59,34.6,34.56,34.56,186911.0
2022-01-13 10:20:00,34.56,34.58,34.55,34.55,365256.0,34.56,34.58,34.55,34.55,365256.0
2022-01-13 10:25:00,34.56,34.59,34.55,34.57,294199.0,34.56,34.59,34.55,34.57,294199.0
2022-01-13 10:30:00,34.57,34.58,34.54,34.56,614285.0,34.57,34.58,34.54,34.56,614285.0
2022-01-13 10:35:00,34.56,34.58,34.55,34.57,713557.0,34.56,34.58,34.55,34.57,713557.0
2022-01-13 10:40:00,34.58,34.58,34.54,34.55,319704.0,34.58,34.58,34.54,34.55,319704.0
2022-01-13 10:45:00,34.55,34.56,34.54,34.56,222717.0,34.55,34.56,34.54,34.56,222717.0
2022-01-13 10:50:00,34.55,34.56,34.5,34.5,542473.0,34.55,34.56,34.5,34.5,542473.0
2022-01-13 10:55:00,34.51,34.53,34.5,34.52,111070.0,34.51,34.53,34.5,34.52,111070.0
2022-01-13 11:00:00,34.51,34.51,34.46,34.48,145601.0,34.51,34.51,34.46,34.48,145601.0
2022-01-13 11:05:00,34.48,34.52,34.48,34.5,149256.0,34.48,34.52,34.48,34.5,149256.0
2022-01-13 11:10:00,34.51,34.53,34.5,34.53,147863.0,34.51,34.53,34.5,34.53,147863.0
2022-01-13 11:15:00,34.53,34.56,34.53,34.54,133248.0,34.53,34.56,34.53,34.54,133248.0
2022-01-13 11:20:00,34.54,34.56,34.54,34.55,81398.0,34.54,34.56,34.54,34.55,81398.0
2022-01-13 11:25:00,34.56,34.57,34.54,34.54,158308.0,34.56,34.57,34.54,34.54,158308.0
2022-01-13 11:30:00,34.55,34.57,34.54,34.55,179505.0,34.55,34.57,34.54,34.55,179505.0
2022-01-13 11:35:00,34.55,34.57,34.55,34.57,48179.0,34.55,34.57,34.55,34.57,48179.0
2022-01-13 11:40:00,34.57,34.57,34.56,34.57,5425.0,34.57,34.57,34.56,34.57,5425.0
2022-01-13 11:45:00,34.56,34.59,34.55,34.58,442665.0,34.56,34.59,34.55,34.58,442665.0
2022-01-13 11:50:00,34.58,34.59,34.57,34.58,55224.0,34.58,34.59,34.57,34.58,55224.0
2022-01-13 11:55:00,34.59,34.6,34.58,34.59,53499.0,34.59,34.6,34.58,34.59,53499.0
2022-01-13 12:00:00,34.59,34.6,34.58,34.6,140162.0,34.59,34.6,34.58,34.6,140162.0
2022-01-13 12:05:00,34.6,34.61,34.59,34.6,32282.0,34.6,34.61,34.59,34.6,32282.0
2022-01-13 12:10:00,34.6,34.61,34.6,34.61,78756.0,34.6,34.61,34.6,34.61,78756.0
2022-01-13 12:15:00,34.6,34.61,34.58,34.6,151356.0,34.6,34.61,34.58,34.6,151356.0
2022-01-13 12:20:00,34.6,34.62,34.59,34.62,134660.0,34.6,34.62,34.59,34.62,134660.0
2022-01-13 12:25:00,34.61,34.64,34.61,34.64,574017.0,34.61,34.64,34.61,34.64,574017.0
2022-01-13 12:30:00,34.64,34.64,34.62,34.64,125113.0,34.64,34.64,34.62,34.64,125113.0
2022-01-13 12:35:00,34.63,34.64,34.62,34.63,31038.0,34.63,34.64,34.62,34.63,31038.0
2022-01-13 12:40:00,34.64,34.64,34.63,34.64,20009.0,34.64,34.64,34.63,34.64,20009.0
2022-01-13 12:45:00,34.64,34.64,34.62,34.62,69567.0,34.64,34.64,34.62,34.62,69567.0
2022-01-13 12:50:00,34.62,34.63,34.61,34.61,262828.0,34.62,34.63,34.61,34.61,262828.0
2022-01-13 12:55:00,34.62,34.63,34.61,34.63,113923.0,34.62,34.63,34.61,34.63,113923.0
2022-01-13 13:00:00,34.63,34.63,34.61,34.62,268641.0,34.63,34.63,34.61,34.62,268641.0
2022-01-13 13:05:00,34.63,34.63,34.61,34.62,122693.0,34.63,34.63,34.61,34.62,122693.0
2022-01-13 13:10:00,34.62,34.63,34.61,34.62,10613.0,34.62,34.63,34.61,34.62,10613.0
2022-01-13 13:15:00,34.63,34.64,34.62,34.63,57159.0,34.63,34.64,34.62,34.63,57159.0
2022-01-13 13:20:00,34.64,34.64,34.62,34.63,39214.0,34.64,34.64,34.62,34.63,39214.0
2022-01-13 13:25:00,34.62,34.65,34.61,34.65,264696.0,34.62,34.65,34.61,34.65,264696.0
2022-01-13 13:30:00,34.64,34.65,34.63,34.64,33334.0,34.64,34.65,34.63,34.64,33334.0
2022-01-13 13:35:00,34.64,34.64,34.61,34.62,31988.0,34.64,34.64,34.61,34.62,31988.0
2022-01-13 13:40:00,34.62,34.62,34.61,34.62,12206.0,34.62,34.62,34.61,34.62,12206.0
2022-01-13 13:45:00,34.61,34.62,34.61,34.61,3672.0,34.61,34.62,34.61,34.61,3672.0
2022-01-13 13:50:00,34.62,34.62,34.61,34.62,8001.0,34.62,34.62,34.61,34.62,8001.0
2022-01-13 13:55:00,34.62,34.63,34.61,34.63,42879.0,34.62,34.63,34.61,34.63,42879.0
2022-01-13 14:00:00,34.63,34.63,34.62,34.63,43743.0,34.63,34.63,34.62,34.63,43743.0
2022-01-13 14:05:00,34.63,34.64,34.62,34.64,43431.0,34.63,34.64,34.62,34.64,43431.0
2022-01-13 14:10:00,34.63,34.64,34.63,34.64,6526.0,34.63,34.64,34.63,34.64,6526.0
2022-01-13 14:15:00,34.63,34.64,34.62,34.63,14496.0,34.63,34.64,34.62,34.63,14496.0
2022-01-13 14:20:00,34.63,34.63,34.62,34.63,9370.0,34.63,34.63,34.62,34.63,9370.0
2022-01-13 14:25:00,34.63,34.64,34.62,34.63,75420.0,34.63,34.64,34.62,34.63,75420.0
2022-01-13 14:30:00,34.64,34.65,34.63,34.64,88243.0,34.64,34.65,34.63,34.64,88243.0
2022-01-13 14:35:00,34.63,34.64,34.63,34.64,7657.0,34.63,34.64,34.63,34.64,7657.0
2022-01-13 14:40:00,34.63,34.64,34.63,34.64,23315.0,34.63,34.64,34.63,34.64,23315.0
2022-01-13 14:45:00,34.63,34.64,34.63,34.64,20611.0,34.63,34.64,34.63,34.64,20611.0
2022-01-13 14:50:00,34.63,34.64,34.62,34.63,122807.0,34.63,34.64,34.62,34.63,122807.0
2022-01-13 14:55:00,34.62,34.64,34.62,34.63,174613.0,34.62,34.64,34.62,34.63,174613.0
2022-01-13 15:00:00,34.63,34.64,34.63,34.63,17391.0,34.63,34.64,34.63,34.63,17391.0
2022-01-13 15:05:00,34.63,34.66,34.63,34.66,73702.0,34.63,34.66,34.63,34.66,73702.0
2022-01-13 15:10:00,34.66,34.66,34.64,34.64,168262.0,34.66,34.66,34.64,34.64,168262.0
2022-01-13 15:15:00,34.64,34.65,34.63,34.65,109864.0,34.64,34.65,34.63,34.65,109864.0
2022-01-13 15:20:00,34.64,34.65,34.64,34.65,9272.0,34.64,34.65,34.64,34.65,9272.0
2022-01-13 15:25:00,34.65,34.65,34.64,34.65,39197.0,34.65,34.65,34.64,34.65,39197.0
2022-01-13 15:30:00,34.64,34.65,34.64,34.65,15999.0,34.64,34.65,34.64,34.65,15999.0
2022-01-13 15:35:00,34.65,34.66,34.64,34.66,90692.0,34.65,34.66,34.64,34.66,90692.0
2022-01-13 15:40:00,34.65,34.66,34.65,34.66,36024.0,34.65,34.66,34.65,34.66,36024.0
2022-01-13 15:45:00,34.66,34.66,34.64,34.65,98121.0,34.66,34.66,34.64,34.65,98121.0
2022-01-13 15:50:00,34.64,34.65,34.63,34.64,45631.0,34.64,34.65,34.63,34.64,45631.0
2022-01-13 15:55:00,34.63,34.65,34.63,34.65,52775.0,34.63,34.65,34.63,34.65,52775.0
2022-01-14 09:30:00,34.64,34.66,34.6,34.63,356169.0,34.64,34.66,34.6,34.63,356169.0
2022-01-14 09:35:00,34.63,34.64,34.6,34.62,105715.0,34.63,34.64,34.6,34.62,105715.0
2022-01-14 09:40:00,34.63,34.68,34.62,34.65,328900.0,34.63,34.68,34.62,34.65,328900.0
2022-01-14 09:45:00,34.66,34.7,34.66,34.69,192998.0,34.66,34.7,34.66,34.69,192998.0
2022-01-14 09:50:00,34.68,34.7,34.66,34.69,60691.0,34.68,34.7,34.66,34.69,60691.0
2022-01-14 09:55:00,34.69,34.72,34.69,34.7,80074.0,34.69,34.72,34.69,34.7,80074.0
2022-01-14 10:00:00,34.7,34.72,34.66,34.66,478348.0,34.7,34.72,34.66,34.66,478348.0
2022-01-14 10:05:00,34.66,34.7,34.65,34.69,153003.0,34.66,34.7,34.65,34.69,153003.0
2022-01-14 10:10:00,34.69,34.7,34.67,34.68,100783.0,34.69,34.7,34.67,34.68,100783.0
2022-01-14 10:15:00,34.69,34.69,34.67,34.68,89678.0,34.69,34.69,34.67,34.68,89678.0
2022-01-14 10:20:00,34.68,34.69,34.67,34.67,44378.0,34.68,34.69,34.67,34.67,44378.0
2022-01-14 10:25:00,34.67,34.67,34.64,34.65,69875.0,34.67,34.67,34.64,34.65,69875.0
2022-01-14 10:30:00,34.66,34.67,34.64,34.67,57589.0,34.66,34.67,34.64,34.67,57589.0
2022-01-14 10:35:00,34.67,34.68,34.64,34.65,245340.0,34.67,34.68,34.64,34.65,245340.0
2022-01-14 10:40:00,34.64,34.66,34.63,34.64,215739.0,34.64,34.66,34.63,34.64,215739.0
2022-01-14 10:45:00,34.64,34.66,34.64,34.66,65157.0,34.64,34.66,34.64,34.66,65157.0
2022-01-14 10:50:00,34.66,34.67,34.63,34.65,271207.0,34.66,34.67,34.63,34.65,271207.0
2022-01-14 10:55:00,34.64,34.65,34.62,34.63,125530.0,34.64,34.65,34.62,34.63,125530.0
2022-01-14 11:00:00,34.63,34.64,34.62,34.63,137518.0,34.63,34.64,34.62,34.63,137518.0
2022-01-14 11:05:00,34.63,34.64,34.63,34.63,7675.0,34.63,34.64,34.63,34.63,7675.0
2022-01-14 11:10:00,34.64,34.65,34.63,34.63,162982.0,34.64,34.65,34.63,34.63,162982.0
2022-01-14 11:15:00,34.63,34.63,34.62,34.63,40991.0,34.63,34.63,34.62,34.63,40991.0
2022-01-14 11:20:00,34.62,34.64,34.61,34.62,125219.0,34.62,34.64,34.61,34.62,125219.0
2022-01-14 11:25:00,34.62,34.62,34.57,34.58,393979.0,34.62,34.62,34.57,34.58,393979.0
2022-01-14 11:30:00,34.58,34.6,34.57,34.6,75480.0,34.58,34.6,34.57,34.6,75480.0
2022-01-14 11:35:00,34.61,34.61,34.58,34.58,157394.0,34.61,34.61,34.58,34.58,157394.0
2022-01-14 11:40:00,34.58,34.6,34.57,34.59,117503.0,34.58,34.6,34.57,34.59,117503.0
2022-01-14 11:45:00,34.59,34.6,34.57,34.58,64064.0,34.59,34.6,34.57,34.58,64064.0
2022-01-14 11:50:00,34.58,34.58,34.57,34.58,142193.0,34.58,34.58,34.57,34.58,142193.0
2022-01-14 11:55:00,34.57,34.59,34.57,34.58,248370.0,34.57,34.59,34.57,34.58,248370.0
2022-01-14 12:00:00,34.59,34.6,34.58,34.59,146756.0,34.59,34.6,34.58,34.59,146756.0
2022-01-14 12:05:00,34.59,34.6,34.58,34.58,230965.0,34.59,34.6,34.58,34.58,230965.0
2022-01-14 12:10:00,34.58,34.59,34.54,34.54,174916.0,34.58,34.59,34.54,34.54,174916.0
2022-01-14 12:15:00,34.55,34.55,34.53,34.54,265396.0,34.55,34.55,34.53,34.54,265396.0
2022-01-14 12:20:00,34.55,34.58,34.54,34.58,124730.0,34.55,34.58,34.54,34.58,124730.0
2022-01-14 12:25:00,34.58,34.58,34.56,34.57,50750.0,34.58,34.58,34.56,34.57,50750.0
2022-01-14 12:30:00,34.58,34.58,34.56,34.57,21401.0,34.58,34.58,34.56,34.57,21401.0
2022-01-14 12:35:00,34.57,34.58,34.56,34.57,70908.0,34.57,34.58,34.56,34.57,70908.0
2022-01-14 12:40:00,34.56,34.57,34.53,34.54,91618.0,34.56,34.57,34.53,34.54,91618.0
2022-01-14 12:45:00,34.54,34.56,34.53,34.55,89354.0,34.54,34.56,34.53,34.55,89354.0
2022-01-14 12:50:00,34.54,34.54,34.53,34.53,185426.0,34.54,34.54,34.53,34.53,185426.0
2022-01-14 12:55:00,34.54,34.54,34.52,34.53,592116.0,34.54,34.54,34.52,34.53,592116.0
2022-01-14 13:00:00,34.54,34.57,34.53,34.56,129622.0,34.54,34.57,34.53,34.56,129622.0
2022-01-14 13:05:00,34.55,34.55,34.54,34.54,15788.0,34.55,34.55,34.54,34.54,15788.0
2022-01-14 13:10:00,34.55,34.56,34.54,34.55,150250.0,34.55,34.56,34.54,34.55,150250.0
2022-01-14 13:15:00,34.55,34.56,34.55,34.55,69698.0,34.55,34.56,34.55,34.55,69698.0
2022-01-14 13:20:00,34.55,34.56,34.55,34.55,13050.0,34.55,34.56,34.55,34.55,13050.0
2022-01-14 13:25:00,34.55,34.56,34.54,34.54,79176.0,34.55,34.56,34.54,34.54,79176.0
2022-01-14 13:30:00,34.54,34.54,34.51,34.53,86352.0,34.54,34.54,34.51,34.53,86352.0
2022-01-14 13:35:00,34.53,34.53,34.51,34.52,69245.0,34.53,34.53,34.51,34.52,69245.0
2022-01-14 13:40:00,34.52,34.53,34.51,34.52,252114.0,34.52,34.53,34.51,34.52,252114.0
2022-01-14 13:45:00,34.52,34.53,34.51,34.52,35582.0,34.52,34.53,34.51,34.52,35582.0
2022-01-14 13:50:00,34.52,34.54,34.51,34.54,274654.0,34.52,34.54,34.51,34.54,274654.0
2022-01-14 13:55:00,34.54,34.56,34.53,34.55,44656.0,34.54,34.56,34.53,34.55,44656.0
2022-01-14 14:00:00,34.55,34.56,34.55,34.55,94313.0,34.55,34.56,34.55,34.55,94313.0
2022-01-14 14:05:00,34.55,34.56,34.55,34.55,12365.0,34.55,34.56,34.55,34.55,12365.0
2022-01-14 14:10:00,34.55,34.56,34.54,34.55,70983.0,34.55,34.56,34.54,34.55,70983.0
2022-01-14 14:15:00,34.55,34.56,34.54,34.56,57879.0,34.55,34.56,34.54,34.56,57879.0
2022-01-14 14:20:00,34.56,34.58,34.56,34.58,79381.0,34.56,34.58,34.56,34.58,79381.0
2022-01-14 14:25:00,34.57,34.58,34.55,34.55,138117.0,34.57,34.58,34.55,34.55,138117.0
2022-01-14 14:30:00,34.56,34.58,34.55,34.58,59791.0,34.56,34.58,34.55,34.58,59791.0
2022-01-14 14:35:00,34.57,34.59,34.57,34.59,125659.0,34.57,34.59,34.57,34.59,125659.0
2022-01-14 14:40:00,34.58,34.59,34.56,34.57,257671.0,34.58,34.59,34.56,34.57,257671.0
2022-01-14 14:45:00,34.57,34.58,34.57,34.58,42590.0,34.57,34.58,34.57,34.58,42590.0
2022-01-14 14:50:00,34.58,34.59,34.57,34.59,52114.0,34.58,34.59,34.57,34.59,52114.0
2022-01-14 14:55:00,34.58,34.59,34.58,34.58,64814.0,34.58,34.59,34.58,34.58,64814.0
2022-01-14 15:00:00,34.58,34.59,34.57,34.58,173869.0,34.58,34.59,34.57,34.58,173869.0
2022-01-14 15:05:00,34.57,34.58,34.54,34.57,175353.0,34.57,34.58,34.54,34.57,175353.0
2022-01-14 15:10:00,34.57,34.57,34.56,34.57,8770.0,34.57,34.57,34.56,34.57,8770.0
2022-01-14 15:15:00,34.57,34.57,34.56,34.57,18118.0,34.57,34.57,34.56,34.57,18118.0
2022-01-14 15:20:00,34.57,34.58,34.56,34.58,64091.0,34.57,34.58,34.56,34.58,64091.0
2022-01-14 15:25:00,34.58,34.58,34.56,34.57,29906.0,34.58,34.58,34.56,34.57,29906.0
2022-01-14 15:30:00,34.56,34.57,34.55,34.55,25791.0,34.56,34.57,34.55,34.55,25791.0
2022-01-14 15:35:00,34.56,34.56,34.55,34.56,33542.0,34.56,34.56,34.55,34.56,33542.0
2022-01-14 15:40:00,34.56,34.57,34.55,34.57,23589.0,34.56,34.57,34.55,34.57,23589.0
2022-01-14 15:45:00,34.57,34.57,34.56,34.57,28935.0,34.57,34.57,34.56,34.57,28935.0
2022-01-14 15:50:00,34.56,34.57,34.55,34.55,36347.0,34.56,34.57,34.55,34.55,36347.0
2022-01-14 15:55:00,34.56,34.56,34.54,34.54,155865.0,34.56,34.56,34.54,34.54,155865.0
2022-01-18 09:30:00,34.55,34.55,34.48,34.48,316589.0,34.55,34.55,34.48,34.48,316589.0
2022-01-18 09:35:00,34.48,34.52,34.47,34.51,62626.0,34.48,34.52,34.47,34.51,62626.0
2022-01-18 09:40:00,34.52,34.53,34.46,34.47,217428.0,34.52,34.53,34.46,34.47,217428.0
2022-01-18 09:45:00,34.48,34.52,34.48,34.51,297797.0,34.48,34.52,34.48,34.51,297797.0
2022-01-18 09:50:00,34.51,34.58,34.5,34.58,134379.0,34.51,34.58,34.5,34.58,134379.0
2022-01-18 09:55:00,34.58,34.6,34.55,34.58,73817.0,34.58,34.6,34.55,34.58,73817.0
2022-01-18 10:00:00,34.58,34.58,34.54,34.54,159668.0,34.58,34.58,34.54,34.54,159668.0
2022-01-18 10:05:00,34.54,34.57,34.52,34.56,114910.0,34.54,34.57,34.52,34.56,114910.0
2022-01-18 10:10:00,34.56,34.56,34.53,34.54,250595.0,34.56,34.56,34.53,34.54,250595.0
2022-01-18 10:15:00,34.54,34.55,34.49,34.51,141777.0,34.54,34.55,34.49,34.51,141777.0
2022-01-18 10:20:00,34.51,34.53,34.51,34.52,31184.0,34.51,34.53,34.51,34.52,31184.0
2022-01-18 10:25:00,34.52,34.55,34.51,34.55,132235.0,34.52,34.55,34.51,34.55,132235.0
2022-01-18 10:30:00,34.54,34.56,34.53,34.56,189051.0,34.54,34.56,34.53,34.56,189051.0
2022-01-18 10:35:00,34.56,34.59,34.55,34.58,126415.0,34.56,34.59,34.55,34.58,126415.0
2022-01-18 10:40:00,34.59,34.6,34.57,34.59,69622.0,34.59,34.6,34.57,34.59,69622.0
2022-01-18 10:45:00,34.59,34.62,34.59,34.62,197473.0,34.59,34.62,34.59,34.62,197473.0
2022-01-18 10:50:00,34.61,34.62,34.6,34.61,127624.0,34.61,34.62,34.6,34.61,127624.0
2022-01-18 10:55:00,34.61,34.62,34.6,34.62,141243.0,34.61,34.62,34.6,34.62,141243.0
2022-01-18 11:00:00,34.62,34.62,34.59,34.6,529885.0,34.62,34.62,34.59,34.6,529885.0
2022-01-18 11:05:00,34.6,34.6,34.55,34.56,218282.0,34.6,34.6,34.55,34.56,218282.0
2022-01-18 11:10:00,34.56,34.56,34.51,34.53,111093.0,34.56,34.56,34.51,34.53,111093.0
2022-01-18 11:15:00,34.52,34.53,34.49,34.5,93768.0,34.52,34.53,34.49,34.5,93768.0
2022-01-18 11:20:00,34.5,34.5,34.44,34.45,175315.0,34.5,34.5,34.44,34.45,175315.0
2022-01-18 11:25:00,34.44,34.46,34.43,34.46,80506.0,34.44,34.46,34.43,34.46,80506.0
2022-01-18 11:30:00,34.47,34.48,34.45,34.45,145658.0,34.47,34.48,34.45,34.45,145658.0
2022-01-18 11:35:00,34.45,34.48,34.45,34.47,131059.0,34.45,34.48,34.45,34.47,131059.0
2022-01-18 11:40:00,34.48,34.49,34.47,34.47,144729.0,34.48,34.49,34.47,34.47,144729.0
2022-01-18 11:45:00,34.48,34.51,34.47,34.5,207724.0,34.48,34.51,34.47,34.5,207724.0
2022-01-18 11:50:00,34.5,34.51,34.49,34.51,264202.0,34.5,34.51,34.49,34.51,264202.0
2022-01-18 11:55:00,34.52,34.52,34.49,34.51,344559.0,34.52,34.52,34.49,34.51,344559.0
2022-01-18 12:00:00,34.51,34.52,34.49,34.5,64235.0,34.51,34.52,34.49,34.5,64235.0
2022-01-18 12:05:00,34.49,34.5,34.48,34.5,104515.0,34.49,34.5,34.48,34.5,104515.0
2022-01-18 12:10:00,34.5,34.51,34.49,34.5,143157.0,34.5,34.51,34.49,34.5,143157.0
2022-01-18 12:15:00,34.51,34.53,34.5,34.52,228803.0,34.51,34.53,34.5,34.52,228803.0
2022-01-18 12:20:00,34.52,34.53,34.51,34.51,284976.0,34.52,34.53,34.51,34.51,284976.0
2022-01-18 12:25:00,34.52,34.52,34.49,34.5,68704.0,34.52,34.52,34.49,34.5,68704.0
2022-01-18 12:30:00,34.49,34.5,34.48,34.48,104441.0,34.49,34.5,34.48,34.48,104441.0
2022-01-18 12:35:00,34.48,34.49,34.45,34.46,43731.0,34.48,34.49,34.45,34.46,43731.0
2022-01-18 12:40:00,34.46,34.46,34.44,34.45,31951.0,34.46,34.46,34.44,34.45,31951.0
2022-01-18 12:45:00,34.45,34.45,34.44,34.45,208058.0,34.45,34.45,34.44,34.45,208058.0
2022-01-18 12:50:00,34.45,34.47,34.44,34.45,322285.0,34.45,34.47,34.44,34.45,322285.0
2022-01-18 12:55:00,34.45,34.47,34.45,34.46,154088.0,34.45,34.47,34.45,34.46,154088.0
2022-01-18 13:00:00,34.46,34.47,34.44,34.45,96769.0,34.46,34.47,34.44,34.45,96769.0
2022-01-18 13:05:00,34.44,34.45,34.43,34.45,84680.0,34.44,34.45,34.43,34.45,84680.0
2022-01-18 13:10:00,34.45,34.47,34.44,34.47,52434.0,34.45,34.47,34.44,34.47,52434.0
2022-01-18 13:15:00,34.47,34.48,34.46,34.47,13861.0,34.47,34.48,34.46,34.47,13861.0
2022-01-18 13:20:00,34.48,34.5,34.47,34.49,48633.0,34.48,34.5,34.47,34.49,48633.0
2022-01-18 13:25:00,34.5,34.5,34.47,34.47,559749.0,34.5,34.5,34.47,34.47,559749.0
2022-01-18 13:30:00,34.48,34.49,34.47,34.47,69255.0,34.48,34.49,34.47,34.47,69255.0
2022-01-18 13:35:00,34.47,34.48,34.46,34.48,122562.0,34.47,34.48,34.46,34.48,122562.0
2022-01-18 13:40:00,34.48,34.48,34.47,34.48,10826.0,34.48,34.48,34.47,34.48,10826.0
2022-01-18 13:45:00,34.48,34.49,34.47,34.48,66834.0,34.48,34.49,34.47,34.48,66834.0
2022-01-18 13:50:00,34.48,34.49,34.48,34.48,43489.0,34.48,34.49,34.48,34.48,43489.0
2022-01-18 13:55:00,34.48,34.49,34.48,34.48,9832.0,34.48,34.49,34.48,34.48,9832.0
2022-01-18 14:00:00,34.49,34.52,34.49,34.52,231777.0,34.49,34.52,34.49,34.52,231777.0
2022-01-18 14:05:00,34.52,34.53,34.51,34.52,209552.0,34.52,34.53,34.51,34.52,209552.0
2022-01-18 14:10:00,34.52,34.53,34.51,34.52,224257.0,34.52,34.53,34.51,34.52,224257.0
2022-01-18 14:15:00,34.52,34.53,34.52,34.53,22357.0,34.52,34.53,34.52,34.53,22357.0
2022-01-18 14:20:00,34.52,34.53,34.51,34.52,107353.0,34.52,34.53,34.51,34.52,107353.0
2022-01-18 14:25:00,34.52,34.52,34.5,34.52,156949.0,34.52,34.52,34.5,34.52,156949.0
2022-01-18 14:30:00,34.52,34.53,34.51,34.52,31661.0,34.52,34.53,34.51,34.52,31661.0
2022-01-18 14:35:00,34.53,34.54,34.52,34.54,54629.0,34.53,34.54,34.52,34.54,54629.0
2022-01-18 14:40:00,34.53,34.54,34.52,34.53,70531.0,34.53,34.54,34.52,34.53,70531.0
2022-01-18 14:45:00,34.53,34.53,34.51,34.52,69786.0,34.53,34.53,34.51,34.52,69786.0
2022-01-18 14:50:00,34.52,34.52,34.5,34.51,26649.0,34.52,34.52,34.5,34.51,26649.0
2022-01-18 14:55:00,34.51,34.52,34.49,34.5,302917.0,34.51,34.52,34.49,34.5,302917.0
2022-01-18 15:00:00,34.49,34.51,34.49,34.5,71936.0,34.49,34.51,34.49,34.5,71936.0
2022-01-18 15:05:00,34.5,34.52,34.5,34.52,122440.0,34.5,34.52,34.5,34.52,122440.0
2022-01-18 15:10:00,34.52,34.52,34.49,34.49,97128.0,34.52,34.52,34.49,34.49,97128.0
2022-01-18 15:15:00,34.49,34.5,34.48,34.5,214652.0,34.49,34.5,34.48,34.5,214652.0
2022-01-18 15:20:00,34.5,34.52,34.49,34.52,60992.0,34.5,34.52,34.49,34.52,60992.0
2022-01-18 15:25:00,34.52,34.53,34.51,34.53,11294.0,34.52,34.53,34.51,34.53,11294.0
2022-01-18 15:30:00,34.52,34.53,34.51,34.52,100430.0,34.52,34.53,34.51,34.52,100430.0
2022-01-18 15:35:00,34.52,34.52,34.49,34.5,165210.0,34.52,34.52,34.49,34.5,165210.0
2022-01-18 15:40:00,34.5,34.5,34.48,34.48,38613.0,34.5,34.5,34.48,34.48,38613.0
2022-01-18 15:45:00,34.48,34.51,34.48,34.51,91970.0,34.48,34.51,34.48,34.51,91970.0
2022-01-18 15:50:00,34.5,34.51,34.49,34.5,216310.0,34.5,34.51,34.49,34.5,216310.0
2022-01-18 15:55:00,34.5,34.51,34.49,34.49,101342.0,34.5,34.51,34.49,34.49,101342.0
2022-01-19 09:30:00,34.7,34.71,34.66,34.67,181333.0,34.7,34.71,34.66,34.67,181333.0
2022-01-19 09:35:00,34.69,34.74,34.69,34.73,126423.0,34.69,34.74,34.69,34.73,126423.0
2022-01-19 09:40:00,34.73,34.75,34.71,34.74,672238.0,34.73,34.75,34.71,34.74,672238.0
2022-01-19 09:45:00,34.75,34.77,34.74,34.76,624630.0,34.75,34.77,34.74,34.76,624630.0
2022-01-19 09:50:00,34.76,34.77,34.74,34.74,234644.0,34.76,34.77,34.74,34.74,234644.0
2022-01-19 09:55:00,34.75,34.78,34.74,34.75,153078.0,34.75,34.78,34.74,34.75,153078.0
2022-01-19 10:00:00,34.75,34.82,34.73,34.81,1032539.0,34.75,34.82,34.73,34.81,1032539.0
2022-01-19 10:05:00,34.81,34.96,34.81,34.94,2026506.0,34.81,34.96,34.81,34.94,2026506.0
2022-01-19 10:10:00,34.93,34.94,34.92,34.93,134818.0,34.93,34.94,34.92,34.93,134818.0
2022-01-19 10:15:00,34.94,34.94,34.91,34.92,65005.0,34.94,34.94,34.91,34.92,65005.0
2022-01-19 10:20:00,34.92,34.93,34.91,34.91,161688.0,34.92,34.93,34.91,34.91,161688.0
2022-01-19 10:25:00,34.92,34.94,34.91,34.94,189418.0,34.92,34.94,34.91,34.94,189418.0
2022-01-19 10:30:00,34.94,34.94,34.91,34.93,220896.0,34.94,34.94,34.91,34.93,220896.0
2022-01-19 10:35:00,34.93,34.94,34.92,34.93,163124.0,34.93,34.94,34.92,34.93,163124.0
2022-01-19 10:40:00,34.93,34.94,34.92,34.94,165838.0,34.93,34.94,34.92,34.94,165838.0
2022-01-19 10:45:00,34.94,34.97,34.93,34.95,183431.0,34.94,34.97,34.93,34.95,183431.0
2022-01-19 10:50:00,34.95,34.96,34.93,34.95,174175.0,34.95,34.96,34.93,34.95,174175.0
2022-01-19 10:55:00,34.94,34.97,34.94,34.96,80961.0,34.94,34.97,34.94,34.96,80961.0
2022-01-19 11:00:00,34.97,35.0,34.96,34.98,164187.0,34.97,35.0,34.96,34.98,164187.0
2022-01-19 11:05:00,34.99,35.0,34.98,34.98,214728.0,34.99,35.0,34.98,34.98,214728.0
2022-01-19 11:10:00,34.98,35.0,34.98,34.99,266475.0,34.98,35.0,34.98,34.99,266475.0
2022-01-19 11:15:00,34.99,35.0,34.97,34.97,177986.0,34.99,35.0,34.97,34.97,177986.0
2022-01-19 11:20:00,34.96,34.99,34.94,34.98,104401.0,34.96,34.99,34.94,34.98,104401.0
2022-01-19 11:25:00,34.99,35.0,34.98,34.98,124106.0,34.99,35.0,34.98,34.98,124106.0
2022-01-19 11:30:00,34.99,35.0,34.98,35.0,48776.0,34.99,35.0,34.98,35.0,48776.0
2022-01-19 11:35:00,34.99,35.01,34.98,34.99,133982.0,34.99,35.01,34.98,34.99,133982.0
2022-01-19 11:40:00,34.99,35.02,34.99,35.01,301721.0,34.99,35.02,34.99,35.01,301721.0
2022-01-19 11:45:00,35.02,35.02,34.99,34.99,190652.0,35.02,35.02,34.99,34.99,190652.0
2022-01-19 11:50:00,34.99,35.02,34.99,35.01,138838.0,34.99,35.02,34.99,35.01,138838.0
2022-01-19 11:55:00,35.0,35.01,34.99,35.0,147658.0,35.0,35.01,34.99,35.0,147658.0
2022-01-19 12:00:00,35.0,35.01,34.98,35.01,144491.0,35.0,35.01,34.98,35.01,144491.0
2022-01-19 12:05:00,35.01,35.02,35.0,35.0,69853.0,35.01,35.02,35.0,35.0,69853.0
2022-01-19 12:10:00,35.0,35.03,35.0,35.03,10509.0,35.0,35.03,35.0,35.03,10509.0
2022-01-19 12:15:00,35.03,35.03,35.02,35.02,8174.0,35.03,35.03,35.02,35.02,8174.0
2022-01-19 12:20:00,35.02,35.04,35.02,35.04,41631.0,35.02,35.04,35.02,35.04,41631.0
2022-01-19 12:25:00,35.04,35.05,35.03,35.04,31057.0,35.04,35.05,35.03,35.04,31057.0
2022-01-19 12:30:00,35.04,35.05,35.03,35.03,238753.0,35.04,35.05,35.03,35.03,238753.0
2022-01-19 12:35:00,35.04,35.05,35.02,35.02,443707.0,35.04,35.05,35.02,35.02,443707.0
2022-01-19 12:40:00,35.03,35.03,35.0,35.01,173495.0,35.03,35.03,35.0,35.01,173495.0
2022-01-19 12:45:00,35.01,35.02,35.0,35.01,65777.0,35.01,35.02,35.0,35.01,65777.0
2022-01-19 12:50:00,35.02,35.02,35.0,35.0,74760.0,35.02,35.02,35.0,35.0,74760.0
2022-01-19 12:55:00,35.0,35.01,34.99,35.0,56968.0,35.0,35.01,34.99,35.0,56968.0
2022-01-19 13:00:00,35.0,35.02,34.98,35.0,682987.0,35.0,35.02,34.98,35.0,682987.0
2022-01-19 13:05:00,35.0,35.02,34.99,35.0,115056.0,35.0,35.02,34.99,35.0,115056.0
2022-01-19 13:10:00,35.01,35.02,35.0,35.02,264605.0,35.01,35.02,35.0,35.02,264605.0
2022-01-19 13:15:00,35.01,35.03,35.01,35.03,58583.0,35.01,35.03,35.01,35.03,58583.0
2022-01-19 13:20:00,35.02,35.04,35.01,35.04,74083.0,35.02,35.04,35.01,35.04,74083.0
2022-01-19 13:25:00,35.03,35.05,35.03,35.04,151827.0,35.03,35.05,35.03,35.04,151827.0
2022-01-19 13:30:00,35.03,35.03,35.02,35.02,68169.0,35.03,35.03,35.02,35.02,68169.0
2022-01-19 13:35:00,35.03,35.03,35.02,35.02,121932.0,35.03,35.03,35.02,35.02,121932.0
2022-01-19 13:40:00,35.02,35.03,35.01,35.02,141578.0,35.02,35.03,35.01,35.02,141578.0
2022-01-19 13:45:00,35.02,35.04,35.01,35.03,171403.0,35.02,35.04,35.01,35.03,171403.0
2022-01-19 13:50:00,35.03,35.04,35.03,35.04,37703.0,35.03,35.04,35.03,35.04,37703.0
2022-01-19 13:55:00,35.03,35.04,35.02,35.03,278438.0,35.03,35.04,35.02,35.03,278438.0
2022-01-19 14:00:00,35.03,35.03,35.02,35.02,40340.0,35.03,35.03,35.02,35.02,40340.0
2022-01-19 14:05:00,35.03,35.03,35.01,35.02,100180.0,35.03,35.03,35.01,35.02,100180.0
2022-01-19 14:10:00,35.02,35.04,35.01,35.03,35321.0,35.02,35.04,35.01,35.03,35321.0
2022-01-19 14:15:00,35.04,35.04,35.02,35.02,119468.0,35.04,35.04,35.02,35.02,119468.0
2022-01-19 14:20:00,35.03,35.04,35.02,35.03,106570.0,35.03,35.04,35.02,35.03,106570.0
2022-01-19 14:25:00,35.03,35.03,35.01,35.02,148147.0,35.03,35.03,35.01,35.02,148147.0
2022-01-19 14:30:00,35.02,35.04,35.01,35.04,117187.0,35.02,35.04,35.01,35.04,117187.0
2022-01-19 14:35:00,35.04,35.04,35.03,35.04,48630.0,35.04,35.04,35.03,35.04,48630.0
2022-01-19 14:40:00,35.04,35.05,35.03,35.04,36723.0,35.04,35.05,35.03,35.04,36723.0
2022-01-19 14:45:00,35.04,35.05,35.04,35.05,36824.0,35.04,35.05,35.04,35.05,36824.0
2022-01-19 14:50:00,35.05,35.05,35.04,35.05,21386.0,35.05,35.05,35.04,35.05,21386.0
2022-01-19 14:55:00,35.05,35.06,35.04,35.05,174618.0,35.05,35.06,35.04,35.05,174618.0
2022-01-19 15:00:00,35.05,35.06,35.04,35.05,118319.0,35.05,35.06,35.04,35.05,118319.0
2022-01-19 15:05:00,35.04,35.06,35.04,35.05,122454.0,35.04,35.06,35.04,35.05,122454.0
2022-01-19 15:10:00,35.05,35.05,35.04,35.04,35863.0,35.05,35.05,35.04,35.04,35863.0
2022-01-19 15:15:00,35.04,35.05,35.02,35.02,66977.0,35.04,35.05,35.02,35.02,66977.0
2022-01-19 15:20:00,35.02,35.05,35.02,35.04,207748.0,35.02,35.05,35.02,35.04,207748.0
2022-01-19 15:25:00,35.04,35.05,35.03,35.05,144017.0,35.04,35.05,35.03,35.05,144017.0
2022-01-19 15:30:00,35.05,35.05,35.03,35.04,43280.0,35.05,35.05,35.03,35.04,43280.0
2022-01-19 15:35:00,35.04,35.05,35.03,35.03,131731.0,35.04,35.05,35.03,35.03,131731.0
2022-01-19 15:40:00,35.04,35.04,35.03,35.04,23244.0,35.04,35.04,35.03,35.04,23244.0
2022-01-19 15:45:00,35.04,35.05,35.03,35.04,171353.0,35.04,35.05,35.03,35.04,171353.0
2022-01-19 15:50:00,35.05,35.06,35.04,35.05,268504.0,35.05,35.06,35.04,35.05,268504.0
2022-01-19 15:55:00,35.05,35.06,35.04,35.05,391959.0,35.05,35.06,35.04,35.05,391959.0
2022-01-20 09:30:00,35.09,35.11,35.05,35.07,153690.0,35.09,35.11,35.05,35.07,153690.0
2022-01-20 09:35:00,35.07,35.11,35.06,35.09,165243.0,35.07,35.11,35.06,35.09,165243.0
2022-01-20 09:40:00,35.09,35.09,35.04,35.05,102271.0,35.09,35.09,35.04,35.05,102271.0
2022-01-20 09:45:00,35.05,35.08,35.03,35.08,151233.0,35.05,35.08,35.03,35.08,151233.0
2022-01-20 09:50:00,35.09,35.1,35.08,35.09,67752.0,35.09,35.1,35.08,35.09,67752.0
2022-01-20 09:55:00,35.09,35.13,35.09,35.11,58248.0,35.09,35.13,35.09,35.11,58248.0
2022-01-20 10:00:00,35.11,35.13,35.09,35.11,162289.0,35.11,35.13,35.09,35.11,162289.0
2022-01-20 10:05:00,35.12,35.14,35.11,35.14,82644.0,35.12,35.14,35.11,35.14,82644.0
2022-01-20 10:10:00,35.14,35.14,35.09,35.1,118948.0,35.14,35.14,35.09,35.1,118948.0
2022-01-20 10:15:00,35.1,35.11,35.08,35.1,35829.0,35.1,35.11,35.08,35.1,35829.0
2022-01-20 10:20:00,35.1,35.11,35.08,35.09,151397.0,35.1,35.11,35.08,35.09,151397.0
2022-01-20 10:25:00,35.1,35.1,35.07,35.1,280515.0,35.1,35.1,35.07,35.1,280515.0
2022-01-20 10:30:00,35.11,35.12,35.09,35.11,82520.0,35.11,35.12,35.09,35.11,82520.0
2022-01-20 10:35:00,35.1,35.11,35.06,35.08,130301.0,35.1,35.11,35.06,35.08,130301.0
2022-01-20 10:40:00,35.08,35.1,35.06,35.07,113811.0,35.08,35.1,35.06,35.07,113811.0
2022-01-20 10:45:00,35.08,35.11,35.08,35.1,89416.0,35.08,35.11,35.08,35.1,89416.0
2022-01-20 10:50:00,35.1,35.11,35.08,35.09,44896.0,35.1,35.11,35.08,35.09,44896.0
2022-01-20 10:55:00,35.1,35.13,35.1,35.13,92429.0,35.1,35.13,35.1,35.13,92429.0
2022-01-20 11:00:00,35.12,35.12,35.08,35.09,265455.0,35.12,35.12,35.08,35.09,265455.0
2022-01-20 11:05:00,35.09,35.1,35.08,35.09,125331.0,35.09,35.1,35.08,35.09,125331.0
2022-01-20 11:10:00,35.08,35.09,35.07,35.08,53194.0,35.08,35.09,35.07,35.08,53194.0
2022-01-20 11:15:00,35.09,35.09,35.05,35.05,69304.0,35.09,35.09,35.05,35.05,69304.0
2022-01-20 11:20:00,35.05,35.05,34.96,34.99,580618.0,35.05,35.05,34.96,34.99,580618.0
2022-01-20 11:25:00,35.0,35.02,34.98,35.0,43578.0,35.0,35.02,34.98,35.0,43578.0
2022-01-20 11:30:00,34.99,35.01,34.99,34.99,128788.0,34.99,35.01,34.99,34.99,128788.0
2022-01-20 11:35:00,34.99,35.0,34.98,34.99,145742.0,34.99,35.0,34.98,34.99,145742.0
2022-01-20 11:40:00,34.99,35.01,34.98,35.01,38083.0,34.99,35.01,34.98,35.01,38083.0
2022-01-20 11:45:00,35.01,35.02,35.0,35.02,60550.0,35.01,35.02,35.0,35.02,60550.0
2022-01-20 11:50:00,35.02,35.03,35.01,35.03,36660.0,35.02,35.03,35.01,35.03,36660.0
2022-01-20 11:55:00,35.02,35.04,35.02,35.03,60168.0,35.02,35.04,35.02,35.03,60168.0
2022-01-20 12:00:00,35.03,35.04,35.02,35.03,36040.0,35.03,35.04,35.02,35.03,36040.0
2022-01-20 12:05:00,35.03,35.05,35.03,35.05,10819.0,35.03,35.05,35.03,35.05,10819.0
2022-01-20 12:10:00,35.05,35.06,35.04,35.05,69761.0,35.05,35.06,35.04,35.05,69761.0
2022-01-20 12:15:00,35.05,35.07,35.04,35.05,62095.0,35.05,35.07,35.04,35.05,62095.0
2022-01-20 12:20:00,35.04,35.05,35.04,35.05,12472.0,35.04,35.05,35.04,35.05,12472.0
2022-01-20 12:25:00,35.05,35.06,35.04,35.04,162004.0,35.05,35.06,35.04,35.04,162004.0
2022-01-20 12:30:00,35.05,35.05,35.04,35.04,9941.0,35.05,35.05,35.04,35.04,9941.0
2022-01-20 12:35:00,35.04,35.05,35.03,35.03,35818.0,35.04,35.05,35.03,35.03,35818.0
2022-01-20 12:40:00,35.04,35.04,35.03,35.04,25298.0,35.04,35.04,35.03,35.04,25298.0
2022-01-20 12:45:00,35.04,35.05,35.03,35.04,25398.0,35.04,35.05,35.03,35.04,25398.0
2022-01-20 12:50:00,35.05,35.06,35.04,35.04,44519.0,35.05,35.06,35.04,35.04,44519.0
2022-01-20 12:55:00,35.05,35.05,35.03,35.05,92874.0,35.05,35.05,35.03,35.05,92874.0
2022-01-20 13:00:00,35.05,35.05,35.02,35.02,57827.0,35.05,35.05,35.02,35.02,57827.0
2022-01-20 13:05:00,35.02,35.03,35.0,35.01,297159.0,35.02,35.03,35.0,35.01,297159.0
2022-01-20 13:10:00,35.01,35.02,35.0,35.02,222494.0,35.01,35.02,35.0,35.02,222494.0
2022-01-20 13:15:00,35.02,35.03,35.01,35.02,180307.0,35.02,35.03,35.01,35.02,180307.0
2022-01-20 13:20:00,35.02,35.04,35.02,35.02,42559.0,35.02,35.04,35.02,35.02,42559.0
2022-01-20 13:25:00,35.03,35.04,35.02,35.03,89299.0,35.03,35.04,35.02,35.03,89299.0
2022-01-20 13:30:00,35.03,35.04,35.01,35.02,172166.0,35.03,35.04,35.01,35.02,172166.0
2022-01-20 13:35:00,35.01,35.02,35.0,35.01,17995.0,35.01,35.02,35.0,35.01,17995.0
2022-01-20 13:40:00,35.02,35.03,35.01,35.03,7743.0,35.02,35.03,35.01,35.03,7743.0
2022-01-20 13:45:00,35.02,35.03,35.01,35.02,70796.0,35.02,35.03,35.01,35.02,70796.0
2022-01-20 13:50:00,35.02,35.03,35.02,35.02,33136.0,35.02,35.03,35.02,35.02,33136.0
2022-01-20 13:55:00,35.03,35.03,35.01,35.02,127559.0,35.03,35.03,35.01,35.02,127559.0
2022-01-20 14:00:00,35.02,35.03,35.01,35.01,64185.0,35.02,35.03,35.01,35.01,64185.0
2022-01-20 14:05:00,35.02,35.02,35.0,35.02,171208.0,35.02,35.02,35.0,35.02,171208.0
2022-01-20 14:10:00,35.01,35.02,35.0,35.0,91774.0,35.01,35.02,35.0,35.0,91774.0
2022-01-20 14:15:00,35.01,35.01,34.99,35.0,72760.0,35.01,35.01,34.99,35.0,72760.0
2022-01-20 14:20:00,34.99,35.01,34.99,34.99,340928.0,34.99,35.01,34.99,34.99,340928.0
2022-01-20 14:25:00,34.99,34.99,34.98,34.99,144024.0,34.99,34.99,34.98,34.99,144024.0
2022-01-20 14:30:00,35.0,35.01,34.99,35.0,38944.0,35.0,35.01,34.99,35.0,38944.0
2022-01-20 14:35:00,35.01,35.03,35.0,35.02,94332.0,35.01,35.03,35.0,35.02,94332.0
2022-01-20 14:40:00,35.02,35.02,35.0,35.0,78300.0,35.02,35.02,35.0,35.0,78300.0
2022-01-20 14:45:00,35.0,35.01,34.99,35.0,66403.0,35.0,35.01,34.99,35.0,66403.0
2022-01-20 14:50:00,35.0,35.0,34.99,35.0,6746.0,35.0,35.0,34.99,35.0,6746.0
2022-01-20 14:55:00,35.0,35.0,34.98,34.99,191099.0,35.0,35.0,34.98,34.99,191099.0
2022-01-20 15:00:00,35.0,35.0,34.98,34.98,37232.0,35.0,35.0,34.98,34.98,37232.0
2022-01-20 15:05:00,34.99,35.0,34.98,35.0,22497.0,34.99,35.0,34.98,35.0,22497.0
2022-01-20 15:10:00,35.0,35.0,34.97,34.98,197385.0,35.0,35.0,34.97,34.98,197385.0
2022-01-20 15:15:00,34.98,34.98,34.97,34.98,20537.0,34.98,34.98,34.97,34.98,20537.0
2022-01-20 15:20:00,34.98,34.99,34.96,34.98,111961.0,34.98,34.99,34.96,34.98,111961.0
2022-01-20 15:25:00,34.98,34.98,34.97,34.98,30361.0,34.98,34.98,34.97,34.98,30361.0
2022-01-20 15:30:00,34.97,34.98,34.96,34.97,90473.0,34.97,34.98,34.96,34.97,90473.0
2022-01-20 15:35:00,34.97,34.97,34.94,34.95,166568.0,34.97,34.97,34.94,34.95,166568.0
2022-01-20 15:40:00,34.95,34.98,34.95,34.96,1470821.0,34.95,34.98,34.95,34.96,1470821.0
2022-01-20 15:45:00,34.96,34.97,34.94,34.95,275032.0,34.96,34.97,34.94,34.95,275032.0
2022-01-20 15:50:00,34.94,34.96,34.94,34.95,146041.0,34.94,34.96,34.94,34.95,146041.0
2022-01-20 15:55:00,34.95,34.96,34.93,34.95,294500.0,34.95,34.96,34.93,34.95,294500.0
2022-01-21 09:30:00,35.03,35.04,35.0,35.0,314714.0,35.03,35.04,35.0,35.0,314714.0
2022-01-21 09:35:00,35.0,35.04,34.99,35.04,239444.0,35.0,35.04,34.99,35.04,239444.0
2022-01-21 09:40:00,35.04,35.05,34.99,35.02,841610.0,35.04,35.05,34.99,35.02,841610.0
2022-01-21 09:45:00,35.01,35.03,35.0,35.01,517971.0,35.01,35.03,35.0,35.01,517971.0
2022-01-21 09:50:00,35.02,35.03,34.99,35.0,81547.0,35.02,35.03,34.99,35.0,81547.0
2022-01-21 09:55:00,35.0,35.02,34.99,35.0,94909.0,35.0,35.02,34.99,35.0,94909.0
2022-01-21 10:00:00,35.0,35.01,34.95,34.97,162675.0,35.0,35.01,34.95,34.97,162675.0
2022-01-21 10:05:00,34.97,34.98,34.94,34.95,581907.0,34.97,34.98,34.94,34.95,581907.0
2022-01-21 10:10:00,34.95,34.95,34.9,34.92,212391.0,34.95,34.95,34.9,34.92,212391.0
2022-01-21 10:15:00,34.92,34.94,34.9,34.9,581878.0,34.92,34.94,34.9,34.9,581878.0
2022-01-21 10:20:00,34.91,34.93,34.89,34.9,720687.0,34.91,34.93,34.89,34.9,720687.0
2022-01-21 10:25:00,34.89,34.9,34.86,34.88,299894.0,34.89,34.9,34.86,34.88,299894.0
2022-01-21 10:30:00,34.88,34.92,34.88,34.91,202066.0,34.88,34.92,34.88,34.91,202066.0
2022-01-21 10:35:00,34.9,34.91,34.86,34.89,261421.0,34.9,34.91,34.86,34.89,261421.0
2022-01-21 10:40:00,34.89,34.91,34.85,34.86,157342.0,34.89,34.91,34.85,34.86,157342.0
2022-01-21 10:45:00,34.85,34.87,34.83,34.87,176683.0,34.85,34.87,34.83,34.87,176683.0
2022-01-21 10:50:00,34.87,34.89,34.85,34.88,204607.0,34.87,34.89,34.85,34.88,204607.0
2022-01-21 10:55:00,34.89,34.9,34.88,34.89,36544.0,34.89,34.9,34.88,34.89,36544.0
2022-01-21 11:00:00,34.89,34.9,34.85,34.86,215997.0,34.89,34.9,34.85,34.86,215997.0
2022-01-21 11:05:00,34.86,34.87,34.85,34.86,76565.0,34.86,34.87,34.85,34.86,76565.0
2022-01-21 11:10:00,34.86,34.87,34.83,34.83,233644.0,34.86,34.87,34.83,34.83,233644.0
2022-01-21 11:15:00,34.84,34.85,34.82,34.84,214206.0,34.84,34.85,34.82,34.84,214206.0
2022-01-21 11:20:00,34.85,34.87,34.84,34.86,305771.0,34.85,34.87,34.84,34.86,305771.0
2022-01-21 11:25:00,34.87,34.89,34.87,34.88,162701.0,34.87,34.89,34.87,34.88,162701.0
2022-01-21 11:30:00,34.88,34.89,34.87,34.89,126423.0,34.88,34.89,34.87,34.89,126423.0
2022-01-21 11:35:00,34.89,34.9,34.88,34.89,80237.0,34.89,34.9,34.88,34.89,80237.0
2022-01-21 11:40:00,34.89,34.89,34.87,34.87,325088.0,34.89,34.89,34.87,34.87,325088.0
2022-01-21 11:45:00,34.88,34.88,34.84,34.85,216338.0,34.88,34.88,34.84,34.85,216338.0
2022-01-21 11:50:00,34.86,34.86,34.84,34.85,182443.0,34.86,34.86,34.84,34.85,182443.0
2022-01-21 11:55:00,34.85,34.9,34.85,34.9,108716.0,34.85,34.9,34.85,34.9,108716.0
2022-01-21 12:00:00,34.9,34.9,34.86,34.86,183743.0,34.9,34.9,34.86,34.86,183743.0
2022-01-21 12:05:00,34.86,34.87,34.85,34.86,127389.0,34.86,34.87,34.85,34.86,127389.0
2022-01-21 12:10:00,34.87,34.87,34.85,34.87,209256.0,34.87,34.87,34.85,34.87,209256.0
2022-01-21 12:15:00,34.87,34.87,34.85,34.87,96994.0,34.87,34.87,34.85,34.87,96994.0
2022-01-21 12:20:00,34.86,34.87,34.85,34.85,273544.0,34.86,34.87,34.85,34.85,273544.0
2022-01-21 12:25:00,34.86,34.86,34.84,34.86,85525.0,34.86,34.86,34.84,34.86,85525.0
2022-01-21 12:30:00,34.86,34.87,34.85,34.87,240134.0,34.86,34.87,34.85,34.87,240134.0
2022-01-21 12:35:00,34.87,34.87,34.82,34.84,483174.0,34.87,34.87,34.82,34.84,483174.0
2022-01-21 12:40:00,34.84,34.86,34.84,34.86,84940.0,34.84,34.86,34.84,34.86,84940.0
2022-01-21 12:45:00,34.85,34.86,34.84,34.86,473321.0,34.85,34.86,34.84,34.86,473321.0
2022-01-21 12:50:00,34.86,34.86,34.84,34.85,197030.0,34.86,34.86,34.84,34.85,197030.0
2022-01-21 12:55:00,34.85,34.87,34.84,34.85,246199.0,34.85,34.87,34.84,34.85,246199.0
2022-01-21 13:00:00,34.85,34.85,34.83,34.83,158193.0,34.85,34.85,34.83,34.83,158193.0
2022-01-21 13:05:00,34.83,34.84,34.82,34.84,252107.0,34.83,34.84,34.82,34.84,252107.0
2022-01-21 13:10:00,34.84,34.85,34.83,34.83,268028.0,34.84,34.85,34.83,34.83,268028.0
2022-01-21 13:15:00,34.83,34.85,34.83,34.84,193470.0,34.83,34.85,34.83,34.84,193470.0
2022-01-21 13:20:00,34.84,34.85,34.83,34.83,285658.0,34.84,34.85,34.83,34.83,285658.0
2022-01-21 13:25:00,34.84,34.84,34.82,34.82,246831.0,34.84,34.84,34.82,34.82,246831.0
2022-01-21 13:30:00,34.83,34.83,34.8,34.81,194035.0,34.83,34.83,34.8,34.81,194035.0
2022-01-21 13:35:00,34.8,34.84,34.8,34.83,415156.0,34.8,34.84,34.8,34.83,415156.0
2022-01-21 13:40:00,34.84,34.84,34.82,34.84,224809.0,34.84,34.84,34.82,34.84,224809.0
2022-01-21 13:45:00,34.84,34.84,34.82,34.84,251495.0,34.84,34.84,34.82,34.84,251495.0
2022-01-21 13:50:00,34.83,34.85,34.83,34.84,240227.0,34.83,34.85,34.83,34.84,240227.0
2022-01-21 13:55:00,34.85,34.85,34.83,34.84,168624.0,34.85,34.85,34.83,34.84,168624.0
2022-01-21 14:00:00,34.84,34.85,34.83,34.85,273980.0,34.84,34.85,34.83,34.85,273980.0
2022-01-21 14:05:00,34.84,34.85,34.83,34.84,243573.0,34.84,34.85,34.83,34.84,243573.0
2022-01-21 14:10:00,34.84,34.84,34.83,34.84,144858.0,34.84,34.84,34.83,34.84,144858.0
2022-01-21 14:15:00,34.84,34.84,34.83,34.83,147348.0,34.84,34.84,34.83,34.83,147348.0
2022-01-21 14:20:00,34.83,34.84,34.82,34.83,182969.0,34.83,34.84,34.82,34.83,182969.0
2022-01-21 14:25:00,34.83,34.83,34.81,34.82,152064.0,34.83,34.83,34.81,34.82,152064.0
2022-01-21 14:30:00,34.82,34.82,34.81,34.81,205993.0,34.82,34.82,34.81,34.81,205993.0
2022-01-21 14:35:00,34.81,34.83,34.81,34.82,338269.0,34.81,34.83,34.81,34.82,338269.0
2022-01-21 14:40:00,34.83,34.84,34.82,34.83,250624.0,34.83,34.84,34.82,34.83,250624.0
2022-01-21 14:45:00,34.83,34.85,34.82,34.84,360875.0,34.83,34.85,34.82,34.84,360875.0
2022-01-21 14:50:00,34.85,34.85,34.83,34.85,187428.0,34.85,34.85,34.83,34.85,187428.0
2022-01-21 14:55:00,34.84,34.85,34.82,34.83,207053.0,34.84,34.85,34.82,34.83,207053.0
2022-01-21 15:00:00,34.82,34.83,34.8,34.82,128223.0,34.82,34.83,34.8,34.82,128223.0
2022-01-21 15:05:00,34.82,34.82,34.8,34.8,41828.0,34.82,34.82,34.8,34.8,41828.0
2022-01-21 15:10:00,34.8,34.81,34.77,34.78,306059.0,34.8,34.81,34.77,34.78,306059.0
2022-01-21 15:15:00,34.77,34.79,34.77,34.78,439634.0,34.77,34.79,34.77,34.78,439634.0
2022-01-21 15:20:00,34.78,34.8,34.78,34.79,147573.0,34.78,34.8,34.78,34.79,147573.0
2022-01-21 15:25:00,34.79,34.79,34.77,34.77,195325.0,34.79,34.79,34.77,34.77,195325.0
2022-01-21 15:30:00,34.78,34.81,34.77,34.8,106432.0,34.78,34.81,34.77,34.8,106432.0
2022-01-21 15:35:00,34.8,34.8,34.79,34.79,167179.0,34.8,34.8,34.79,34.79,167179.0
2022-01-21 15:40:00,34.8,34.8,34.79,34.8,83230.0,34.8,34.8,34.79,34.8,83230.0
2022-01-21 15:45:00,34.8,34.8,34.78,34.79,201532.0,34.8,34.8,34.78,34.79,201532.0
2022-01-21 15:50:00,34.8,34.8,34.79,34.8,91666.0,34.8,34.8,34.79,34.8,91666.0
2022-01-21 15:55:00,34.79,34.84,34.79,34.83,215803.0,34.79,34.84,34.79,34.83,215803.0
2022-01-24 09:30:00,34.97,34.99,34.91,34.93,291107.0,34.97,34.99,34.91,34.93,291107.0
2022-01-24 09:35:00,34.92,34.92,34.85,34.87,515451.0,34.92,34.92,34.85,34.87,515451.0
2022-01-24 09:40:00,34.87,34.9,34.85,34.87,295314.0,34.87,34.9,34.85,34.87,295314.0
2022-01-24 09:45:00,34.87,34.92,34.86,34.88,392313.0,34.87,34.92,34.86,34.88,392313.0
2022-01-24 09:50:00,34.88,34.9,34.85,34.87,90933.0,34.88,34.9,34.85,34.87,90933.0
2022-01-24 09:55:00,34.87,34.9,34.86,34.87,187552.0,34.87,34.9,34.86,34.87,187552.0
2022-01-24 10:00:00,34.88,34.88,34.83,34.83,446836.0,34.88,34.88,34.83,34.83,446836.0
2022-01-24 10:05:00,34.83,34.86,34.82,34.84,218376.0,34.83,34.86,34.82,34.84,218376.0
2022-01-24 10:10:00,34.84,34.87,34.82,34.85,465796.0,34.84,34.87,34.82,34.85,465796.0
2022-01-24 10:15:00,34.85,34.86,34.83,34.84,301670.0,34.85,34.86,34.83,34.84,301670.0
2022-01-24 10:20:00,34.83,34.84,34.79,34.8,618549.0,34.83,34.84,34.79,34.8,618549.0
2022-01-24 10:25:00,34.8,34.82,34.79,34.82,182605.0,34.8,34.82,34.79,34.82,182605.0
2022-01-24 10:30:00,34.82,34.86,34.81,34.83,613852.0,34.82,34.86,34.81,34.83,613852.0
2022-01-24 10:35:00,34.83,34.87,34.81,34.85,332207.0,34.83,34.87,34.81,34.85,332207.0
2022-01-24 10:40:00,34.85,34.87,34.83,34.85,112258.0,34.85,34.87,34.83,34.85,112258.0
2022-01-24 10:45:00,34.85,34.89,34.84,34.87,76850.0,34.85,34.89,34.84,34.87,76850.0
2022-01-24 10:50:00,34.88,34.91,34.87,34.91,234025.0,34.88,34.91,34.87,34.91,234025.0
2022-01-24 10:55:00,34.91,34.92,34.88,34.89,73805.0,34.91,34.92,34.88,34.89,73805.0
2022-01-24 11:00:00,34.88,34.9,34.86,34.87,147041.0,34.88,34.9,34.86,34.87,147041.0
2022-01-24 11:05:00,34.87,34.9,34.87,34.9,64812.0,34.87,34.9,34.87,34.9,64812.0
2022-01-24 11:10:00,34.89,34.9,34.88,34.88,59146.0,34.89,34.9,34.88,34.88,59146.0
2022-01-24 11:15:00,34.89,34.89,34.86,34.88,167528.0,34.89,34.89,34.86,34.88,167528.0
2022-01-24 11:20:00,34.87,34.88,34.86,34.88,191800.0,34.87,34.88,34.86,34.88,191800.0
2022-01-24 11:25:00,34.88,34.88,34.86,34.88,282215.0,34.88,34.88,34.86,34.88,282215.0
2022-01-24 11:30:00,34.88,34.88,34.86,34.86,28068.0,34.88,34.88,34.86,34.86,28068.0
2022-01-24 11:35:00,34.87,34.87,34.86,34.86,59669.0,34.87,34.87,34.86,34.86,59669.0
2022-01-24 11:40:00,34.87,34.88,34.85,34.86,136287.0,34.87,34.88,34.85,34.86,136287.0
2022-01-24 11:45:00,34.87,34.88,34.86,34.86,103617.0,34.87,34.88,34.86,34.86,103617.0
2022-01-24 11:50:00,34.86,34.89,34.85,34.89,270910.0,34.86,34.89,34.85,34.89,270910.0
2022-01-24 11:55:00,34.89,34.9,34.88,34.9,111431.0,34.89,34.9,34.88,34.9,111431.0
2022-01-24 12:00:00,34.9,34.9,34.88,34.89,77098.0,34.9,34.9,34.88,34.89,77098.0
2022-01-24 12:05:00,34.89,34.92,34.89,34.9,128515.0,34.89,34.92,34.89,34.9,128515.0
2022-01-24 12:10:00,34.89,34.89,34.86,34.88,309086.0,34.89,34.89,34.86,34.88,309086.0
2022-01-24 12:15:00,34.88,34.9,34.88,34.9,132728.0,34.88,34.9,34.88,34.9,132728.0
2022-01-24 12:20:00,34.9,34.92,34.88,34.92,139564.0,34.9,34.92,34.88,34.92,139564.0
2022-01-24 12:25:00,34.92,34.92,34.89,34.91,276547.0,34.92,34.92,34.89,34.91,276547.0
2022-01-24 12:30:00,34.9,34.93,34.9,34.92,209576.0,34.9,34.93,34.9,34.92,209576.0
2022-01-24 12:35:00,34.93,34.93,34.89,34.89,154785.0,34.93,34.93,34.89,34.89,154785.0
2022-01-24 12:40:00,34.89,34.94,34.89,34.94,59659.0,34.89,34.94,34.89,34.94,59659.0
2022-01-24 12:45:00,34.94,34.96,34.94,34.95,235901.0,34.94,34.96,34.94,34.95,235901.0
2022-01-24 12:50:00,34.94,34.96,34.93,34.95,56886.0,34.94,34.96,34.93,34.95,56886.0
2022-01-24 12:55:00,34.95,34.97,34.95,34.97,46793.0,34.95,34.97,34.95,34.97,46793.0
2022-01-24 13:00:00,34.97,34.98,34.95,34.98,111485.0,34.97,34.98,34.95,34.98,111485.0
2022-01-24 13:05:00,34.98,35.01,34.97,35.01,81185.0,34.98,35.01,34.97,35.01,81185.0
2022-01-24 13:10:00,35.0,35.01,34.98,35.01,244605.0,35.0,35.01,34.98,35.01,244605.0
2022-01-24 13:15:00,35.0,35.03,34.99,35.02,409899.0,35.0,35.03,34.99,35.02,409899.0
2022-01-24 13:20:00,35.01,35.03,35.01,35.02,227714.0,35.01,35.03,35.01,35.02,227714.0
2022-01-24 13:25:00,35.02,35.03,35.0,35.02,330433.0,35.02,35.03,35.0,35.02,330433.0
2022-01-24 13:30:00,35.02,35.05,35.02,35.05,73886.0,35.02,35.05,35.02,35.05,73886.0
2022-01-24 13:35:00,35.05,35.05,35.03,35.04,76652.0,35.05,35.05,35.03,35.04,76652.0
2022-01-24 13:40:00,35.04,35.04,35.02,35.02,106760.0,35.04,35.04,35.02,35.02,106760.0
2022-01-24 13:45:00,35.02,35.03,35.02,35.02,63830.0,35.02,35.03,35.02,35.02,63830.0
2022-01-24 13:50:00,35.02,35.04,35.01,35.03,183648.0,35.02,35.04,35.01,35.03,183648.0
2022-01-24 13:55:00,35.04,35.04,35.01,35.02,42215.0,35.04,35.04,35.01,35.02,42215.0
2022-01-24 14:00:00,35.02,35.04,35.01,35.04,27965.0,35.02,35.04,35.01,35.04,27965.0
2022-01-24 14:05:00,35.03,35.04,35.02,35.02,67362.0,35.03,35.04,35.02,35.02,67362.0
2022-01-24 14:10:00,35.03,35.03,35.0,35.01,148396.0,35.03,35.03,35.0,35.01,148396.0
2022-01-24 14:15:00,35.01,35.03,35.0,35.0,206845.0,35.01,35.03,35.0,35.0,206845.0
2022-01-24 14:20:00,35.0,35.01,34.96,34.97,224613.0,35.0,35.01,34.96,34.97,224613.0
2022-01-24 14:25:00,34.97,34.99,34.96,34.99,585118.0,34.97,34.99,34.96,34.99,585118.0
2022-01-24 14:30:00,34.99,35.01,34.98,35.0,195189.0,34.99,35.01,34.98,35.0,195189.0
2022-01-24 14:35:00,35.01,35.01,34.99,35.0,76484.0,35.01,35.01,34.99,35.0,76484.0
2022-01-24 14:40:00,35.0,35.01,34.99,35.0,51833.0,35.0,35.01,34.99,35.0,51833.0
2022-01-24 14:45:00,34.99,35.01,34.97,34.97,54601.0,34.99,35.01,34.97,34.97,54601.0
2022-01-24 14:50:00,34.97,34.98,34.96,34.98,118321.0,34.97,34.98,34.96,34.98,118321.0
2022-01-24 14:55:00,34.98,34.98,34.96,34.97,187730.0,34.98,34.98,34.96,34.97,187730.0
2022-01-24 15:00:00,34.97,34.98,34.96,34.97,248468.0,34.97,34.98,34.96,34.97,248468.0
2022-01-24 15:05:00,34.97,34.97,34.96,34.96,43125.0,34.97,34.97,34.96,34.96,43125.0
2022-01-24 15:10:00,34.97,34.98,34.96,34.98,146776.0,34.97,34.98,34.96,34.98,146776.0
2022-01-24 15:15:00,34.98,35.0,34.97,34.97,195221.0,34.98,35.0,34.97,34.97,195221.0
2022-01-24 15:20:00,34.97,34.98,34.96,34.96,78417.0,34.97,34.98,34.96,34.96,78417.0
2022-01-24 15:25:00,34.96,34.97,34.94,34.97,168410.0,34.96,34.97,34.94,34.97,168410.0
2022-01-24 15:30:00,34.96,34.98,34.96,34.97,55407.0,34.96,34.98,34.96,34.97,55407.0
2022-01-24 15:35:00,34.97,34.98,34.96,34.98,71958.0,34.97,34.98,34.96,34.98,71958.0
2022-01-24 15:40:00,34.98,35.0,34.97,35.0,41786.0,34.98,35.0,34.97,35.0,41786.0
2022-01-24 15:45:00,34.99,35.0,34.99,35.0,84490.0,34.99,35.0,34.99,35.0,84490.0
2022-01-24 15:50:00,35.0,35.02,34.99,35.01,236562.0,35.0,35.02,34.99,35.01,236562.0
2022-01-24 15:55:00,35.02,35.04,35.01,35.02,257064.0,35.02,35.04,35.01,35.02,257064.0
2022-01-25 09:30:00,35.01,35.02,34.99,34.99,255060.0,35.01,35.02,34.99,34.99,255060.0
2022-01-25 09:35:00,34.99,35.01,34.97,34.98,219590.0,34.99,35.01,34.97,34.98,219590.0
2022-01-25 09:40:00,34.99,35.04,34.99,35.03,144872.0,34.99,35.04,34.99,35.03,144872.0
2022-01-25 09:45:00,35.03,35.23,35.02,35.21,3650323.0,35.03,35.23,35.02,35.21,3650323.0
2022-01-25 09:50:00,35.21,35.24,35.2,35.22,249921.0,35.21,35.24,35.2,35.22,249921.0
2022-01-25 09:55:00,35.23,35.23,35.18,35.19,582655.0,35.23,35.23,35.18,35.19,582655.0
2022-01-25 10:00:00,35.2,35.21,35.05,35.15,774902.0,35.2,35.21,35.05,35.15,774902.0
2022-01-25 10:05:00,35.15,35.15,35.01,35.04,442906.0,35.15,35.15,35.01,35.04,442906.0
2022-01-25 10:10:00,35.04,35.07,35.02,35.06,185265.0,35.04,35.07,35.02,35.06,185265.0
2022-01-25 10:15:00,35.06,35.07,35.03,35.03,119066.0,35.06,35.07,35.03,35.03,119066.0
2022-01-25 10:20:00,35.03,35.06,35.01,35.06,76132.0,35.03,35.06,35.01,35.06,76132.0
2022-01-25 10:25:00,35.06,35.08,35.04,35.07,65023.0,35.06,35.08,35.04,35.07,65023.0
2022-01-25 10:30:00,35.06,35.11,35.05,35.09,57770.0,35.06,35.11,35.05,35.09,57770.0
2022-01-25 10:35:00,35.09,35.12,35.08,35.11,99679.0,35.09,35.12,35.08,35.11,99679.0
2022-01-25 10:40:00,35.11,35.14,35.1,35.11,94311.0,35.11,35.14,35.1,35.11,94311.0
2022-01-25 10:45:00,35.12,35.13,35.1,35.1,59721.0,35.12,35.13,35.1,35.1,59721.0
2022-01-25 10:50:00,35.1,35.13,35.09,35.13,97980.0,35.1,35.13,35.09,35.13,97980.0
2022-01-25 10:55:00,35.12,35.14,35.11,35.13,142292.0,35.12,35.14,35.11,35.13,142292.0
2022-01-25 11:00:00,35.13,35.13,35.09,35.11,316107.0,35.13,35.13,35.09,35.11,316107.0
2022-01-25 11:05:00,35.1,35.12,35.1,35.1,99933.0,35.1,35.12,35.1,35.1,99933.0
2022-01-25 11:10:00,35.11,35.14,35.1,35.13,62497.0,35.11,35.14,35.1,35.13,62497.0
2022-01-25 11:15:00,35.13,35.15,35.12,35.14,73475.0,35.13,35.15,35.12,35.14,73475.0
2022-01-25 11:20:00,35.14,35.17,35.13,35.15,444054.0,35.14,35.17,35.13,35.15,444054.0
2022-01-25 11:25:00,35.15,35.15,35.11,35.12,100401.0,35.15,35.15,35.11,35.12,100401.0
2022-01-25 11:30:00,35.11,35.13,35.1,35.12,31286.0,35.11,35.13,35.1,35.12,31286.0
2022-01-25 11:35:00,35.13,35.13,35.11,35.13,14871.0,35.13,35.13,35.11,35.13,14871.0
2022-01-25 11:40:00,35.12,35.14,35.11,35.12,68032.0,35.12,35.14,35.11,35.12,68032.0
2022-01-25 11:45:00,35.12,35.16,35.11,35.16,180886.0,35.12,35.16,35.11,35.16,180886.0
2022-01-25 11:50:00,35.16,35.18,35.15,35.16,76841.0,35.16,35.18,35.15,35.16,76841.0
2022-01-25 11:55:00,35.16,35.17,35.15,35.17,44956.0,35.16,35.17,35.15,35.17,44956.0
2022-01-25 12:00:00,35.16,35.17,35.14,35.15,105004.0,35.16,35.17,35.14,35.15,105004.0
2022-01-25 12:05:00,35.16,35.18,35.14,35.18,123786.0,35.16,35.18,35.14,35.18,123786.0
2022-01-25 12:10:00,35.17,35.18,35.14,35.15,42446.0,35.17,35.18,35.14,35.15,42446.0
2022-01-25 12:15:00,35.15,35.16,35.14,35.15,51590.0,35.15,35.16,35.14,35.15,51590.0
2022-01-25 12:20:00,35.14,35.17,35.14,35.17,66762.0,35.14,35.17,35.14,35.17,66762.0
2022-01-25 12:25:00,35.17,35.18,35.16,35.17,38020.0,35.17,35.18,35.16,35.17,38020.0
2022-01-25 12:30:00,35.17,35.18,35.16,35.18,120125.0,35.17,35.18,35.16,35.18,120125.0
2022-01-25 12:35:00,35.18,35.19,35.17,35.19,28609.0,35.18,35.19,35.17,35.19,28609.0
2022-01-25 12:40:00,35.18,35.18,35.16,35.17,213308.0,35.18,35.18,35.16,35.17,213308.0
2022-01-25 12:45:00,35.17,35.18,35.16,35.16,42489.0,35.17,35.18,35.16,35.16,42489.0
2022-01-25 12:50:00,35.16,35.18,35.16,35.17,125457.0,35.16,35.18,35.16,35.17,125457.0
2022-01-25 12:55:00,35.17,35.19,35.17,35.18,70338.0,35.17,35.19,35.17,35.18,70338.0
2022-01-25 13:00:00,35.18,35.2,35.18,35.19,142980.0,35.18,35.2,35.18,35.19,142980.0
2022-01-25 13:05:00,35.19,35.23,35.19,35.23,481799.0,35.19,35.23,35.19,35.23,481799.0
2022-01-25 13:10:00,35.23,35.23,35.2,35.21,39939.0,35.23,35.23,35.2,35.21,39939.0
2022-01-25 13:15:00,35.21,35.23,35.2,35.22,27847.0,35.21,35.23,35.2,35.22,27847.0
2022-01-25 13:20:00,35.22,35.24,35.21,35.22,80355.0,35.22,35.24,35.21,35.22,80355.0
2022-01-25 13:25:00,35.23,35.23,35.21,35.22,89040.0,35.23,35.23,35.21,35.22,89040.0
2022-01-25 13:30:00,35.21,35.23,35.2,35.21,59299.0,35.21,35.23,35.2,35.21,59299.0
2022-01-25 13:35:00,35.21,35.22,35.2,35.21,19190.0,35.21,35.22,35.2,35.21,19190.0
2022-01-25 13:40:00,35.21,35.22,35.18,35.2,140239.0,35.21,35.22,35.18,35.2,140239.0
2022-01-25 13:45:00,35.2,35.21,35.19,35.21,54598.0,35.2,35.21,35.19,35.21,54598.0
2022-01-25 13:50:00,35.21,35.21,35.2,35.21,53762.0,35.21,35.21,35.2,35.21,53762.0
2022-01-25 13:55:00,35.2,35.23,35.2,35.23,133352.0,35.2,35.23,35.2,35.23,133352.0
2022-01-25 14:00:00,35.22,35.23,35.21,35.22,250626.0,35.22,35.23,35.21,35.22,250626.0
2022-01-25 14:05:00,35.23,35.24,35.22,35.22,137769.0,35.23,35.24,35.22,35.22,137769.0
2022-01-25 14:10:00,35.21,35.24,35.21,35.23,75549.0,35.21,35.24,35.21,35.23,75549.0
2022-01-25 14:15:00,35.23,35.24,35.21,35.21,296625.0,35.23,35.24,35.21,35.21,296625.0
2022-01-25 14:20:00,35.21,35.23,35.21,35.23,140678.0,35.21,35.23,35.21,35.23,140678.0
2022-01-25 14:25:00,35.22,35.23,35.21,35.22,89425.0,35.22,35.23,35.21,35.22,89425.0
2022-01-25 14:30:00,35.21,35.24,35.21,35.22,96333.0,35.21,35.24,35.21,35.22,96333.0
2022-01-25 14:35:00,35.22,35.24,35.22,35.23,66239.0,35.22,35.24,35.22,35.23,66239.0
2022-01-25 14:40:00,35.24,35.24,35.22,35.23,164845.0,35.24,35.24,35.22,35.23,164845.0
2022-01-25 14:45:00,35.23,35.25,35.22,35.25,154021.0,35.23,35.25,35.22,35.25,154021.0
2022-01-25 14:50:00,35.24,35.26,35.23,35.25,314924.0,35.24,35.26,35.23,35.25,314924.0
2022-01-25 14:55:00,35.25,35.25,35.21,35.22,280731.0,35.25,35.25,35.21,35.22,280731.0
2022-01-25 15:00:00,35.21,35.22,35.19,35.19,141308.0,35.21,35.22,35.19,35.19,141308.0
2022-01-25 15:05:00,35.19,35.19,35.17,35.18,65487.0,35.19,35.19,35.17,35.18,65487.0
2022-01-25 15:10:00,35.17,35.18,35.15,35.16,206657.0,35.17,35.18,35.15,35.16,206657.0
2022-01-25 15:15:00,35.16,35.16,35.13,35.16,159419.0,35.16,35.16,35.13,35.16,159419.0
2022-01-25 15:20:00,35.15,35.16,35.14,35.16,289055.0,35.15,35.16,35.14,35.16,289055.0
2022-01-25 15:25:00,35.16,35.17,35.15,35.16,161124.0,35.16,35.17,35.15,35.16,161124.0
2022-01-25 15:30:00,35.16,35.17,35.14,35.15,164906.0,35.16,35.17,35.14,35.15,164906.0
2022-01-25 15:35:00,35.16,35.16,35.15,35.16,19625.0,35.16,35.16,35.15,35.16,19625.0
2022-01-25 15:40:00,35.16,35.16,35.14,35.15,62106.0,35.16,35.16,35.14,35.15,62106.0
2022-01-25 15:45:00,35.15,35.15,35.12,35.13,345903.0,35.15,35.15,35.12,35.13,345903.0
2022-01-25 15:50:00,35.13,35.15,35.13,35.15,86144.0,35.13,35.15,35.13,35.15,86144.0
2022-01-25 15:55:00,35.15,35.15,35.13,35.14,461174.0,35.15,35.15,35.13,35.14,461174.0
2022-01-26 09:30:00,34.91,34.94,34.88,34.88,408990.0,34.91,34.94,34.88,34.88,408990.0
2022-01-26 09:35:00,34.88,34.92,34.85,34.87,447534.0,34.88,34.92,34.85,34.87,447534.0
2022-01-26 09:40:00,34.87,34.88,34.82,34.84,110240.0,34.87,34.88,34.82,34.84,110240.0
2022-01-26 09:45:00,34.84,34.9,34.84,34.88,62619.0,34.84,34.9,34.84,34.88,62619.0
2022-01-26 09:50:00,34.87,34.91,34.87,34.89,86653.0,34.87,34.91,34.87,34.89,86653.0
2022-01-26 09:55:00,34.89,34.93,34.89,34.92,166045.0,34.89,34.93,34.89,34.92,166045.0
2022-01-26 10:00:00,34.92,34.96,34.9,34.91,212244.0,34.92,34.96,34.9,34.91,212244.0
2022-01-26 10:05:00,34.92,34.95,34.91,34.94,147287.0,34.92,34.95,34.91,34.94,147287.0
2022-01-26 10:10:00,34.93,34.94,34.91,34.91,77114.0,34.93,34.94,34.91,34.91,77114.0
2022-01-26 10:15:00,34.91,34.97,34.91,34.95,41266.0,34.91,34.97,34.91,34.95,41266.0
2022-01-26 10:20:00,34.95,34.96,34.92,34.94,157284.0,34.95,34.96,34.92,34.94,157284.0
2022-01-26 10:25:00,34.93,34.94,34.91,34.91,109048.0,34.93,34.94,34.91,34.91,109048.0
2022-01-26 10:30:00,34.91,34.92,34.89,34.89,217963.0,34.91,34.92,34.89,34.89,217963.0
2022-01-26 10:35:00,34.9,34.9,34.86,34.87,128679.0,34.9,34.9,34.86,34.87,128679.0
2022-01-26 10:40:00,34.87,34.89,34.86,34.87,66541.0,34.87,34.89,34.86,34.87,66541.0
2022-01-26 10:45:00,34.86,34.87,34.84,34.85,135963.0,34.86,34.87,34.84,34.85,135963.0
2022-01-26 10:50:00,34.85,34.86,34.84,34.86,46850.0,34.85,34.86,34.84,34.86,46850.0
2022-01-26 10:55:00,34.85,34.89,34.85,34.88,139297.0,34.85,34.89,34.85,34.88,139297.0
2022-01-26 11:00:00,34.89,34.89,34.83,34.84,25005.0,34.89,34.89,34.83,34.84,25005.0
2022-01-26 11:05:00,34.83,34.86,34.82,34.86,129327.0,34.83,34.86,34.82,34.86,129327.0
2022-01-26 11:10:00,34.86,34.88,34.85,34.87,1040693.0,34.86,34.88,34.85,34.87,1040693.0
2022-01-26 11:15:00,34.87,34.87,34.83,34.85,361439.0,34.87,34.87,34.83,34.85,361439.0
2022-01-26 11:20:00,34.85,34.86,34.83,34.84,174779.0,34.85,34.86,34.83,34.84,174779.0
2022-01-26 11:25:00,34.83,34.86,34.83,34.86,115840.0,34.83,34.86,34.83,34.86,115840.0
2022-01-26 11:30:00,34.86,34.86,34.83,34.85,110756.0,34.86,34.86,34.83,34.85,110756.0
2022-01-26 11:35:00,34.86,34.86,34.84,34.86,90798.0,34.86,34.86,34.84,34.86,90798.0
2022-01-26 11:40:00,34.86,34.87,34.85,34.86,32071.0,34.86,34.87,34.85,34.86,32071.0
2022-01-26 11:45:00,34.86,34.86,34.85,34.86,60827.0,34.86,34.86,34.85,34.86,60827.0
2022-01-26 11:50:00,34.86,34.86,34.84,34.85,56754.0,34.86,34.86,34.84,34.85,56754.0
2022-01-26 11:55:00,34.84,34.85,34.83,34.84,122341.0,34.84,34.85,34.83,34.84,122341.0
2022-01-26 12:00:00,34.84,34.85,34.83,34.84,24078.0,34.84,34.85,34.83,34.84,24078.0
2022-01-26 12:05:00,34.84,34.86,34.83,34.84,139393.0,34.84,34.86,34.83,34.84,139393.0
2022-01-26 12:10:00,34.84,34.84,34.78,34.81,1086724.0,34.84,34.84,34.78,34.81,1086724.0
2022-01-26 12:15:00,34.8,34.82,34.79,34.8,136680.0,34.8,34.82,34.79,34.8,136680.0
2022-01-26 12:20:00,34.79,34.8,34.78,34.79,235348.0,34.79,34.8,34.78,34.79,235348.0
2022-01-26 12:25:00,34.79,34.8,34.78,34.8,163392.0,34.79,34.8,34.78,34.8,163392.0
2022-01-26 12:30:00,34.8,34.85,34.79,34.84,637263.0,34.8,34.85,34.79,34.84,637263.0
2022-01-26 12:35:00,34.84,34.84,34.82,34.83,72580.0,34.84,34.84,34.82,34.83,72580.0
2022-01-26 12:40:00,34.83,34.83,34.81,34.82,24870.0,34.83,34.83,34.81,34.82,24870.0
2022-01-26 12:45:00,34.82,34.82,34.81,34.81,43701.0,34.82,34.82,34.81,34.81,43701.0
2022-01-26 12:50:00,34.81,34.82,34.79,34.8,95403.0,34.81,34.82,34.79,34.8,95403.0
2022-01-26 12:55:00,34.8,34.81,34.79,34.81,54479.0,34.8,34.81,34.79,34.81,54479.0
2022-01-26 13:00:00,34.8,34.81,34.79,34.8,75091.0,34.8,34.81,34.79,34.8,75091.0
2022-01-26 13:05:00,34.8,34.81,34.79,34.8,67640.0,34.8,34.81,34.79,34.8,67640.0
2022-01-26 13:10:00,34.8,34.81,34.8,34.8,42606.0,34.8,34.81,34.8,34.8,42606.0
2022-01-26 13:15:00,34.8,34.82,34.8,34.82,69804.0,34.8,34.82,34.8,34.82,69804.0
2022-01-26 13:20:00,34.82,34.82,34.81,34.81,108831.0,34.82,34.82,34.81,34.81,108831.0
2022-01-26 13:25:00,34.82,34.82,34.79,34.8,77236.0,34.82,34.82,34.79,34.8,77236.0
2022-01-26 13:30:00,34.81,34.83,34.8,34.83,89916.0,34.81,34.83,34.8,34.83,89916.0
2022-01-26 13:35:00,34.83,34.83,34.81,34.81,21054.0,34.83,34.83,34.81,34.81,21054.0
2022-01-26 13:40:00,34.81,34.84,34.81,34.83,45430.0,34.81,34.84,34.81,34.83,45430.0
2022-01-26 13:45:00,34.83,34.84,34.81,34.81,34903.0,34.83,34.84,34.81,34.81,34903.0
2022-01-26 13:50:00,34.81,34.81,34.78,34.8,169959.0,34.81,34.81,34.78,34.8,169959.0
2022-01-26 13:55:00,34.8,34.83,34.78,34.79,186389.0,34.8,34.83,34.78,34.79,186389.0
2022-01-26 14:00:00,34.79,34.86,34.71,34.73,1551783.0,34.79,34.86,34.71,34.73,1551783.0
2022-01-26 14:05:00,34.72,34.82,34.71,34.78,228147.0,34.72,34.82,34.71,34.78,228147.0
2022-01-26 14:10:00,34.78,34.85,34.78,34.85,293284.0,34.78,34.85,34.78,34.85,293284.0
2022-01-26 14:15:00,34.85,34.87,34.81,34.84,370340.0,34.85,34.87,34.81,34.84,370340.0
2022-01-26 14:20:00,34.85,34.85,34.79,34.81,319652.0,34.85,34.85,34.79,34.81,319652.0
2022-01-26 14:25:00,34.81,34.86,34.81,34.84,395917.0,34.81,34.86,34.81,34.84,395917.0
2022-01-26 14:30:00,34.84,34.85,34.73,34.74,929336.0,34.84,34.85,34.73,34.74,929336.0
2022-01-26 14:35:00,34.75,34.84,34.71,34.79,981357.0,34.75,34.84,34.71,34.79,981357.0
2022-01-26 14:40:00,34.8,34.8,34.61,34.65,2230873.0,34.8,34.8,34.61,34.65,2230873.0
2022-01-26 14:45:00,34.65,34.67,34.57,34.61,1886571.0,34.65,34.67,34.57,34.61,1886571.0
2022-01-26 14:50:00,34.61,34.71,34.59,34.63,1358436.0,34.61,34.71,34.59,34.63,1358436.0
2022-01-26 14:55:00,34.62,34.62,34.52,34.6,1567326.0,34.62,34.62,34.52,34.6,1567326.0
2022-01-26 15:00:00,34.59,34.61,34.56,34.58,178810.0,34.59,34.61,34.56,34.58,178810.0
2022-01-26 15:05:00,34.57,34.59,34.54,34.56,170703.0,34.57,34.59,34.54,34.56,170703.0
2022-01-26 15:10:00,34.56,34.62,34.55,34.56,242508.0,34.56,34.62,34.55,34.56,242508.0
2022-01-26 15:15:00,34.57,34.6,34.53,34.6,179447.0,34.57,34.6,34.53,34.6,179447.0
2022-01-26 15:20:00,34.6,34.62,34.55,34.57,638894.0,34.6,34.62,34.55,34.57,638894.0
2022-01-26 15:25:00,34.58,34.59,34.52,34.55,630814.0,34.58,34.59,34.52,34.55,630814.0
2022-01-26 15:30:00,34.55,34.61,34.52,34.57,369633.0,34.55,34.61,34.52,34.57,369633.0
2022-01-26 15:35:00,34.57,34.59,34.55,34.57,165312.0,34.57,34.59,34.55,34.57,165312.0
2022-01-26 15:40:00,34.58,34.59,34.55,34.56,214310.0,34.58,34.59,34.55,34.56,214310.0
2022-01-26 15:45:00,34.56,34.56,34.51,34.53,284820.0,34.56,34.56,34.51,34.53,284820.0
2022-01-26 15:50:00,34.53,34.58,34.52,34.58,88923.0,34.53,34.58,34.52,34.58,88923.0
2022-01-26 15:55:00,34.58,34.59,34.56,34.56,197380.0,34.58,34.59,34.56,34.56,197380.0
2022-01-27 09:30:00,34.22,34.31,34.2,34.29,613497.0,34.22,34.31,34.2,34.29,613497.0
2022-01-27 09:35:00,34.29,34.4,34.29,34.4,907387.0,34.29,34.4,34.29,34.4,907387.0
2022-01-27 09:40:00,34.39,34.43,34.37,34.38,621717.0,34.39,34.43,34.37,34.38,621717.0
2022-01-27 09:45:00,34.38,34.4,34.36,34.38,49200.0,34.38,34.4,34.36,34.38,49200.0
2022-01-27 09:50:00,34.38,34.41,34.37,34.37,266422.0,34.38,34.41,34.37,34.37,266422.0
2022-01-27 09:55:00,34.37,34.42,34.34,34.34,117289.0,34.37,34.42,34.34,34.34,117289.0
2022-01-27 10:00:00,34.34,34.38,34.32,34.34,381222.0,34.34,34.38,34.32,34.34,381222.0
2022-01-27 10:05:00,34.34,34.38,34.33,34.36,293533.0,34.34,34.38,34.33,34.36,293533.0
2022-01-27 10:10:00,34.36,34.36,34.34,34.35,39943.0,34.36,34.36,34.34,34.35,39943.0
2022-01-27 10:15:00,34.34,34.35,34.29,34.29,91883.0,34.34,34.35,34.29,34.29,91883.0
2022-01-27 10:20:00,34.28,34.32,34.27,34.27,115641.0,34.28,34.32,34.27,34.27,115641.0
2022-01-27 10:25:00,34.27,34.28,34.25,34.25,82031.0,34.27,34.28,34.25,34.25,82031.0
2022-01-27 10:30:00,34.24,34.24,34.18,34.18,545383.0,34.24,34.24,34.18,34.18,545383.0
2022-01-27 10:35:00,34.18,34.21,34.14,34.19,601156.0,34.18,34.21,34.14,34.19,601156.0
2022-01-27 10:40:00,34.19,34.23,34.18,34.21,261084.0,34.19,34.23,34.18,34.21,261084.0
2022-01-27 10:45:00,34.2,34.21,34.15,34.15,103634.0,34.2,34.21,34.15,34.15,103634.0
2022-01-27 10:50:00,34.16,34.18,34.15,34.16,220474.0,34.16,34.18,34.15,34.16,220474.0
2022-01-27 10:55:00,34.16,34.17,34.15,34.16,130443.0,34.16,34.17,34.15,34.16,130443.0
2022-01-27 11:00:00,34.16,34.2,34.16,34.19,52373.0,34.16,34.2,34.16,34.19,52373.0
2022-01-27 11:05:00,34.2,34.2,34.17,34.2,347222.0,34.2,34.2,34.17,34.2,347222.0
2022-01-27 11:10:00,34.19,34.2,34.16,34.17,719059.0,34.19,34.2,34.16,34.17,719059.0
2022-01-27 11:15:00,34.17,34.18,34.14,34.15,65550.0,34.17,34.18,34.14,34.15,65550.0
2022-01-27 11:20:00,34.15,34.16,34.1,34.1,415465.0,34.15,34.16,34.1,34.1,415465.0
2022-01-27 11:25:00,34.1,34.15,34.08,34.15,473450.0,34.1,34.15,34.08,34.15,473450.0
2022-01-27 11:30:00,34.15,34.15,34.09,34.09,49357.0,34.15,34.15,34.09,34.09,49357.0
2022-01-27 11:35:00,34.09,34.14,34.09,34.13,144384.0,34.09,34.14,34.09,34.13,144384.0
2022-01-27 11:40:00,34.11,34.13,34.1,34.13,67694.0,34.11,34.13,34.1,34.13,67694.0
2022-01-27 11:45:00,34.13,34.14,34.11,34.11,116766.0,34.13,34.14,34.11,34.11,116766.0
2022-01-27 11:50:00,34.12,34.12,34.07,34.08,83657.0,34.12,34.12,34.07,34.08,83657.0
2022-01-27 11:55:00,34.08,34.1,34.07,34.09,65316.0,34.08,34.1,34.07,34.09,65316.0
2022-01-27 12:00:00,34.1,34.13,34.1,34.13,262216.0,34.1,34.13,34.1,34.13,262216.0
2022-01-27 12:05:00,34.13,34.15,34.12,34.14,192500.0,34.13,34.15,34.12,34.14,192500.0
2022-01-27 12:10:00,34.14,34.15,34.13,34.14,59195.0,34.14,34.15,34.13,34.14,59195.0
2022-01-27 12:15:00,34.12,34.13,34.11,34.12,11859.0,34.12,34.13,34.11,34.12,11859.0
2022-01-27 12:20:00,34.13,34.14,34.12,34.13,54960.0,34.13,34.14,34.12,34.13,54960.0
2022-01-27 12:25:00,34.13,34.13,34.09,34.1,32853.0,34.13,34.13,34.09,34.1,32853.0
2022-01-27 12:30:00,34.1,34.12,34.09,34.09,259362.0,34.1,34.12,34.09,34.09,259362.0
2022-01-27 12:35:00,34.1,34.11,34.09,34.11,179412.0,34.1,34.11,34.09,34.11,179412.0
2022-01-27 12:40:00,34.1,34.13,34.1,34.12,59717.0,34.1,34.13,34.1,34.12,59717.0
2022-01-27 12:45:00,34.11,34.11,34.07,34.08,72672.0,34.11,34.11,34.07,34.08,72672.0
2022-01-27 12:50:00,34.08,34.14,34.08,34.13,86450.0,34.08,34.14,34.08,34.13,86450.0
2022-01-27 12:55:00,34.13,34.14,34.08,34.09,102801.0,34.13,34.14,34.08,34.09,102801.0
2022-01-27 13:00:00,34.09,34.1,34.07,34.09,366227.0,34.09,34.1,34.07,34.09,366227.0
2022-01-27 13:05:00,34.09,34.09,34.08,34.08,11166.0,34.09,34.09,34.08,34.08,11166.0
2022-01-27 13:10:00,34.08,34.12,34.08,34.11,77457.0,34.08,34.12,34.08,34.11,77457.0
2022-01-27 13:15:00,34.11,34.14,34.11,34.14,97517.0,34.11,34.14,34.11,34.14,97517.0
2022-01-27 13:20:00,34.14,34.15,34.12,34.14,486136.0,34.14,34.15,34.12,34.14,486136.0
2022-01-27 13:25:00,34.15,34.15,34.11,34.11,118550.0,34.15,34.15,34.11,34.11,118550.0
2022-01-27 13:30:00,34.12,34.13,34.1,34.11,160869.0,34.12,34.13,34.1,34.11,160869.0
2022-01-27 13:35:00,34.11,34.11,34.09,34.11,72012.0,34.11,34.11,34.09,34.11,72012.0
2022-01-27 13:40:00,34.11,34.12,34.1,34.11,38695.0,34.11,34.12,34.1,34.11,38695.0
2022-01-27 13:45:00,34.11,34.12,34.1,34.1,61652.0,34.11,34.12,34.1,34.1,61652.0
2022-01-27 13:50:00,34.11,34.13,34.1,34.12,38421.0,34.11,34.13,34.1,34.12,38421.0
2022-01-27 13:55:00,34.11,34.13,34.11,34.12,13002.0,34.11,34.13,34.11,34.12,13002.0
2022-01-27 14:00:00,34.12,34.14,34.12,34.14,16864.0,34.12,34.14,34.12,34.14,16864.0
2022-01-27 14:05:00,34.14,34.16,34.13,34.15,73453.0,34.14,34.16,34.13,34.15,73453.0
2022-01-27 14:10:00,34.14,34.16,34.14,34.15,39346.0,34.14,34.16,34.14,34.15,39346.0
2022-01-27 14:15:00,34.14,34.15,34.13,34.15,27548.0,34.14,34.15,34.13,34.15,27548.0
2022-01-27 14:20:00,34.15,34.15,34.13,34.14,14847.0,34.15,34.15,34.13,34.14,14847.0
2022-01-27 14:25:00,34.14,34.14,34.12,34.12,44948.0,34.14,34.14,34.12,34.12,44948.0
2022-01-27 14:30:00,34.13,34.13,34.11,34.12,83614.0,34.13,34.13,34.11,34.12,83614.0
2022-01-27 14:35:00,34.12,34.13,34.12,34.12,51021.0,34.12,34.13,34.12,34.12,51021.0
2022-01-27 14:40:00,34.12,34.13,34.11,34.12,49606.0,34.12,34.13,34.11,34.12,49606.0
2022-01-27 14:45:00,34.11,34.13,34.11,34.11,62273.0,34.11,34.13,34.11,34.11,62273.0
2022-01-27 14:50:00,34.11,34.12,34.09,34.1,99889.0,34.11,34.12,34.09,34.1,99889.0
2022-01-27 14:55:00,34.1,34.11,34.1,34.1,52391.0,34.1,34.11,34.1,34.1,52391.0
2022-01-27 15:00:00,34.09,34.1,34.08,34.09,90150.0,34.09,34.1,34.08,34.09,90150.0
2022-01-27 15:05:00,34.08,34.09,34.08,34.09,18177.0,34.08,34.09,34.08,34.09,18177.0
2022-01-27 15:10:00,34.09,34.12,34.09,34.12,156871.0,34.09,34.12,34.09,34.12,156871.0
2022-01-27 15:15:00,34.11,34.13,34.1,34.13,83003.0,34.11,34.13,34.1,34.13,83003.0
2022-01-27 15:20:00,34.13,34.13,34.1,34.11,77294.0,34.13,34.13,34.1,34.11,77294.0
2022-01-27 15:25:00,34.11,34.12,34.1,34.11,95833.0,34.11,34.12,34.1,34.11,95833.0
2022-01-27 15:30:00,34.11,34.14,34.11,34.13,119217.0,34.11,34.14,34.11,34.13,119217.0
2022-01-27 15:35:00,34.13,34.13,34.11,34.13,101327.0,34.13,34.13,34.11,34.13,101327.0
2022-01-27 15:40:00,34.13,34.14,34.12,34.13,230752.0,34.13,34.14,34.12,34.13,230752.0
2022-01-27 15:45:00,34.13,34.14,34.12,34.13,39896.0,34.13,34.14,34.12,34.13,39896.0
2022-01-27 15:50:00,34.13,34.14,34.12,34.14,47744.0,34.13,34.14,34.12,34.14,47744.0
2022-01-27 15:55:00,34.13,34.15,34.13,34.13,442505.0,34.13,34.15,34.13,34.13,442505.0
2022-01-28 09:30:00,33.91,33.93,33.89,33.93,183585.0,33.91,33.93,33.89,33.93,183585.0
2022-01-28 09:35:00,33.93,33.96,33.92,33.95,233508.0,33.93,33.96,33.92,33.95,233508.0
2022-01-28 09:40:00,33.94,33.97,33.93,33.97,177475.0,33.94,33.97,33.93,33.97,177475.0
2022-01-28 09:45:00,33.97,34.0,33.96,34.0,204031.0,33.97,34.0,33.96,34.0,204031.0
2022-01-28 09:50:00,34.0,34.03,33.99,34.0,625176.0,34.0,34.03,33.99,34.0,625176.0
2022-01-28 09:55:00,34.01,34.01,33.98,33.98,122206.0,34.01,34.01,33.98,33.98,122206.0
2022-01-28 10:00:00,33.97,34.0,33.97,33.98,119108.0,33.97,34.0,33.97,33.98,119108.0
2022-01-28 10:05:00,33.99,34.04,33.99,34.04,204120.0,33.99,34.04,33.99,34.04,204120.0
2022-01-28 10:10:00,34.04,34.1,33.99,34.0,163995.0,34.04,34.1,33.99,34.0,163995.0
2022-01-28 10:15:00,34.0,34.01,33.92,33.97,157231.0,34.0,34.01,33.92,33.97,157231.0
2022-01-28 10:20:00,33.96,33.97,33.93,33.95,131057.0,33.96,33.97,33.93,33.95,131057.0
2022-01-28 10:25:00,33.94,33.95,33.92,33.94,56385.0,33.94,33.95,33.92,33.94,56385.0
2022-01-28 10:30:00,33.94,33.94,33.88,33.91,594337.0,33.94,33.94,33.88,33.91,594337.0
2022-01-28 10:35:00,33.91,33.92,33.89,33.92,35016.0,33.91,33.92,33.89,33.92,35016.0
2022-01-28 10:40:00,33.93,33.94,33.89,33.92,116991.0,33.93,33.94,33.89,33.92,116991.0
2022-01-28 10:45:00,33.92,33.97,33.9,33.96,266590.0,33.92,33.97,33.9,33.96,266590.0
2022-01-28 10:50:00,33.97,33.97,33.94,33.95,121079.0,33.97,33.97,33.94,33.95,121079.0
2022-01-28 10:55:00,33.95,33.95,33.9,33.91,149753.0,33.95,33.95,33.9,33.91,149753.0
2022-01-28 11:00:00,33.91,33.94,33.9,33.92,44993.0,33.91,33.94,33.9,33.92,44993.0
2022-01-28 11:05:00,33.93,33.93,33.9,33.91,43326.0,33.93,33.93,33.9,33.91,43326.0
2022-01-28 11:10:00,33.9,33.94,33.89,33.93,122102.0,33.9,33.94,33.89,33.93,122102.0
2022-01-28 11:15:00,33.94,33.96,33.93,33.96,100905.0,33.94,33.96,33.93,33.96,100905.0
2022-01-28 11:20:00,33.95,33.97,33.94,33.95,160184.0,33.95,33.97,33.94,33.95,160184.0
2022-01-28 11:25:00,33.95,33.95,33.92,33.93,81100.0,33.95,33.95,33.92,33.93,81100.0
2022-01-28 11:30:00,33.93,33.97,33.93,33.96,110493.0,33.93,33.97,33.93,33.96,110493.0
2022-01-28 11:35:00,33.95,33.97,33.92,33.93,199949.0,33.95,33.97,33.92,33.93,199949.0
2022-01-28 11:40:00,33.93,33.93,33.89,33.89,452651.0,33.93,33.93,33.89,33.89,452651.0
2022-01-28 11:45:00,33.9,33.91,33.89,33.91,150771.0,33.9,33.91,33.89,33.91,150771.0
2022-01-28 11:50:00,33.9,33.93,33.9,33.91,118477.0,33.9,33.93,33.9,33.91,118477.0
2022-01-28 11:55:00,33.91,33.95,33.91,33.94,77784.0,33.91,33.95,33.91,33.94,77784.0
2022-01-28 12:00:00,33.95,33.96,33.93,33.94,531649.0,33.95,33.96,33.93,33.94,531649.0
2022-01-28 12:05:00,33.94,33.95,33.94,33.95,96602.0,33.94,33.95,33.94,33.95,96602.0
2022-01-28 12:10:00,33.94,33.95,33.91,33.91,92406.0,33.94,33.95,33.91,33.91,92406.0
2022-01-28 12:15:00,33.91,33.92,33.89,33.89,67525.0,33.91,33.92,33.89,33.89,67525.0
2022-01-28 12:20:00,33.89,33.91,33.88,33.9,135476.0,33.89,33.91,33.88,33.9,135476.0
2022-01-28 12:25:00,33.9,33.91,33.89,33.91,65429.0,33.9,33.91,33.89,33.91,65429.0
2022-01-28 12:30:00,33.91,33.91,33.89,33.89,77428.0,33.91,33.91,33.89,33.89,77428.0
2022-01-28 12:35:00,33.9,33.91,33.88,33.89,78511.0,33.9,33.91,33.88,33.89,78511.0
2022-01-28 12:40:00,33.89,33.91,33.88,33.9,105241.0,33.89,33.91,33.88,33.9,105241.0
2022-01-28 12:45:00,33.91,33.93,33.91,33.92,40362.0,33.91,33.93,33.91,33.92,40362.0
2022-01-28 12:50:00,33.92,33.94,33.92,33.93,88929.0,33.92,33.94,33.92,33.93,88929.0
2022-01-28 12:55:00,33.94,33.94,33.92,33.93,35384.0,33.94,33.94,33.92,33.93,35384.0
2022-01-28 13:00:00,33.93,33.99,33.92,33.96,118977.0,33.93,33.99,33.92,33.96,118977.0
2022-01-28 13:05:00,33.96,33.97,33.94,33.95,39462.0,33.96,33.97,33.94,33.95,39462.0
2022-01-28 13:10:00,33.96,33.99,33.95,33.98,64486.0,33.96,33.99,33.95,33.98,64486.0
2022-01-28 13:15:00,33.98,33.99,33.97,33.98,31142.0,33.98,33.99,33.97,33.98,31142.0
2022-01-28 13:20:00,33.98,33.98,33.96,33.97,16552.0,33.98,33.98,33.96,33.97,16552.0
2022-01-28 13:25:00,33.98,33.98,33.96,33.96,121596.0,33.98,33.98,33.96,33.96,121596.0
2022-01-28 13:30:00,33.96,34.0,33.96,33.99,55683.0,33.96,34.0,33.96,33.99,55683.0
2022-01-28 13:35:00,33.99,34.0,33.99,34.0,5893.0,33.99,34.0,33.99,34.0,5893.0
2022-01-28 13:40:00,34.0,34.01,33.99,34.0,37856.0,34.0,34.01,33.99,34.0,37856.0
2022-01-28 13:45:00,34.0,34.0,33.97,33.98,96951.0,34.0,34.0,33.97,33.98,96951.0
2022-01-28 13:50:00,33.98,33.99,33.97,33.98,61557.0,33.98,33.99,33.97,33.98,61557.0
2022-01-28 13:55:00,33.98,33.99,33.97,33.98,100735.0,33.98,33.99,33.97,33.98,100735.0
2022-01-28 14:00:00,33.98,33.99,33.97,33.98,63744.0,33.98,33.99,33.97,33.98,63744.0
2022-01-28 14:05:00,33.98,33.98,33.95,33.95,134514.0,33.98,33.98,33.95,33.95,134514.0
2022-01-28 14:10:00,33.95,33.96,33.93,33.93,24562.0,33.95,33.96,33.93,33.93,24562.0
2022-01-28 14:15:00,33.94,33.95,33.93,33.94,27817.0,33.94,33.95,33.93,33.94,27817.0
2022-01-28 14:20:00,33.94,33.95,33.93,33.94,63717.0,33.94,33.95,33.93,33.94,63717.0
2022-01-28 14:25:00,33.94,33.95,33.93,33.95,130704.0,33.94,33.95,33.93,33.95,130704.0
2022-01-28 14:30:00,33.95,33.95,33.93,33.94,63766.0,33.95,33.95,33.93,33.94,63766.0
2022-01-28 14:35:00,33.94,33.95,33.93,33.94,110354.0,33.94,33.95,33.93,33.94,110354.0
2022-01-28 14:40:00,33.94,33.95,33.93,33.94,86037.0,33.94,33.95,33.93,33.94,86037.0
2022-01-28 14:45:00,33.94,33.96,33.93,33.95,124398.0,33.94,33.96,33.93,33.95,124398.0
2022-01-28 14:50:00,33.95,33.96,33.94,33.96,41932.0,33.95,33.96,33.94,33.96,41932.0
2022-01-28 14:55:00,33.96,33.99,33.95,33.98,321663.0,33.96,33.99,33.95,33.98,321663.0
2022-01-28 15:00:00,33.98,34.0,33.97,34.0,80489.0,33.98,34.0,33.97,34.0,80489.0
2022-01-28 15:05:00,34.0,34.01,33.99,34.01,315246.0,34.0,34.01,33.99,34.01,315246.0
2022-01-28 15:10:00,34.0,34.02,34.0,34.01,43595.0,34.0,34.02,34.0,34.01,43595.0
2022-01-28 15:15:00,34.02,34.02,34.01,34.02,87999.0,34.02,34.02,34.01,34.02,87999.0
2022-01-28 15:20:00,34.01,34.02,34.01,34.02,34617.0,34.01,34.02,34.01,34.02,34617.0
2022-01-28 15:25:00,34.02,34.02,34.01,34.02,49204.0,34.02,34.02,34.01,34.02,49204.0
2022-01-28 15:30:00,34.02,34.02,34.0,34.01,57367.0,34.02,34.02,34.0,34.01,57367.0
2022-01-28 15:35:00,34.01,34.01,34.0,34.0,30430.0,34.01,34.01,34.0,34.0,30430.0
2022-01-28 15:40:00,34.01,34.02,34.0,34.02,44843.0,34.01,34.02,34.0,34.02,44843.0
2022-01-28 15:45:00,34.01,34.02,34.0,34.01,63382.0,34.01,34.02,34.0,34.01,63382.0
2022-01-28 15:50:00,34.01,34.03,34.0,34.03,185691.0,34.01,34.03,34.0,34.03,185691.0
2022-01-28 15:55:00,34.02,34.03,34.01,34.01,73505.0,34.02,34.03,34.01,34.01,73505.0
2022-01-31 09:30:00,34.16,34.19,34.16,34.19,122729.0,34.16,34.19,34.16,34.19,122729.0
2022-01-31 09:35:00,34.2,34.22,34.17,34.2,561880.0,34.2,34.22,34.17,34.2,561880.0
2022-01-31 09:40:00,34.21,34.22,34.2,34.2,185492.0,34.21,34.22,34.2,34.2,185492.0
2022-01-31 09:45:00,34.19,34.21,34.17,34.18,93010.0,34.19,34.21,34.17,34.18,93010.0
2022-01-31 09:50:00,34.17,34.18,34.15,34.16,92870.0,34.17,34.18,34.15,34.16,92870.0
2022-01-31 09:55:00,34.15,34.18,34.14,34.15,65686.0,34.15,34.18,34.14,34.15,65686.0
2022-01-31 10:00:00,34.15,34.15,34.11,34.13,97313.0,34.15,34.15,34.11,34.13,97313.0
2022-01-31 10:05:00,34.13,34.14,34.1,34.14,38019.0,34.13,34.14,34.1,34.14,38019.0
2022-01-31 10:10:00,34.14,34.17,34.12,34.16,107336.0,34.14,34.17,34.12,34.16,107336.0
2022-01-31 10:15:00,34.16,34.17,34.13,34.14,142641.0,34.16,34.17,34.13,34.14,142641.0
2022-01-31 10:20:00,34.13,34.17,34.13,34.16,202849.0,34.13,34.17,34.13,34.16,202849.0
2022-01-31 10:25:00,34.16,34.18,34.14,34.17,127869.0,34.16,34.18,34.14,34.17,127869.0
2022-01-31 10:30:00,34.17,34.18,34.14,34.16,41744.0,34.17,34.18,34.14,34.16,41744.0
2022-01-31 10:35:00,34.16,34.16,34.13,34.14,50955.0,34.16,34.16,34.13,34.14,50955.0
2022-01-31 10:40:00,34.13,34.14,34.12,34.13,122988.0,34.13,34.14,34.12,34.13,122988.0
2022-01-31 10:45:00,34.14,34.14,34.1,34.12,182980.0,34.14,34.14,34.1,34.12,182980.0
2022-01-31 10:50:00,34.13,34.16,34.11,34.14,62376.0,34.13,34.16,34.11,34.14,62376.0
2022-01-31 10:55:00,34.15,34.17,34.13,34.16,68914.0,34.15,34.17,34.13,34.16,68914.0
2022-01-31 11:00:00,34.16,34.17,34.14,34.16,64886.0,34.16,34.17,34.14,34.16,64886.0
2022-01-31 11:05:00,34.17,34.2,34.16,34.19,224429.0,34.17,34.2,34.16,34.19,224429.0
2022-01-31 11:10:00,34.18,34.19,34.16,34.16,34888.0,34.18,34.19,34.16,34.16,34888.0
2022-01-31 11:15:00,34.17,34.18,34.15,34.16,38736.0,34.17,34.18,34.15,34.16,38736.0
2022-01-31 11:20:00,34.16,34.18,34.15,34.15,209224.0,34.16,34.18,34.15,34.15,209224.0
2022-01-31 11:25:00,34.16,34.16,34.14,34.15,37907.0,34.16,34.16,34.14,34.15,37907.0
2022-01-31 11:30:00,34.15,34.16,34.14,34.15,67233.0,34.15,34.16,34.14,34.15,67233.0
2022-01-31 11:35:00,34.14,34.17,34.14,34.16,95399.0,34.14,34.17,34.14,34.16,95399.0
2022-01-31 11:40:00,34.16,34.17,34.15,34.16,296831.0,34.16,34.17,34.15,34.16,296831.0
2022-01-31 11:45:00,34.16,34.17,34.15,34.17,224147.0,34.16,34.17,34.15,34.17,224147.0
2022-01-31 11:50:00,34.16,34.19,34.16,34.19,94494.0,34.16,34.19,34.16,34.19,94494.0
2022-01-31 11:55:00,34.18,34.19,34.17,34.17,84261.0,34.18,34.19,34.17,34.17,84261.0
2022-01-31 12:00:00,34.18,34.19,34.16,34.18,113244.0,34.18,34.19,34.16,34.18,113244.0
2022-01-31 12:05:00,34.18,34.21,34.17,34.2,257160.0,34.18,34.21,34.17,34.2,257160.0
2022-01-31 12:10:00,34.19,34.21,34.19,34.2,213369.0,34.19,34.21,34.19,34.2,213369.0
2022-01-31 12:15:00,34.2,34.21,34.18,34.18,62900.0,34.2,34.21,34.18,34.18,62900.0
2022-01-31 12:20:00,34.17,34.18,34.15,34.15,96096.0,34.17,34.18,34.15,34.15,96096.0
2022-01-31 12:25:00,34.15,34.16,34.15,34.15,41854.0,34.15,34.16,34.15,34.15,41854.0
2022-01-31 12:30:00,34.16,34.16,34.15,34.15,49756.0,34.16,34.16,34.15,34.15,49756.0
2022-01-31 12:35:00,34.15,34.15,34.13,34.14,108410.0,34.15,34.15,34.13,34.14,108410.0
2022-01-31 12:40:00,34.14,34.16,34.13,34.15,515581.0,34.14,34.16,34.13,34.15,515581.0
2022-01-31 12:45:00,34.15,34.16,34.14,34.16,21155.0,34.15,34.16,34.14,34.16,21155.0
2022-01-31 12:50:00,34.16,34.17,34.15,34.16,10714.0,34.16,34.17,34.15,34.16,10714.0
2022-01-31 12:55:00,34.16,34.18,34.16,34.17,26241.0,34.16,34.18,34.16,34.17,26241.0
2022-01-31 13:00:00,34.16,34.17,34.15,34.15,40625.0,34.16,34.17,34.15,34.15,40625.0
2022-01-31 13:05:00,34.15,34.18,34.15,34.16,23393.0,34.15,34.18,34.15,34.16,23393.0
2022-01-31 13:10:00,34.16,34.18,34.16,34.17,90970.0,34.16,34.18,34.16,34.17,90970.0
2022-01-31 13:15:00,34.17,34.17,34.15,34.16,54525.0,34.17,34.17,34.15,34.16,54525.0
2022-01-31 13:20:00,34.16,34.17,34.15,34.15,226073.0,34.16,34.17,34.15,34.15,226073.0
2022-01-31 13:25:00,34.16,34.16,34.14,34.15,101831.0,34.16,34.16,34.14,34.15,101831.0
2022-01-31 13:30:00,34.15,34.17,34.15,34.16,23223.0,34.15,34.17,34.15,34.16,23223.0
2022-01-31 13:35:00,34.16,34.18,34.16,34.17,33777.0,34.16,34.18,34.16,34.17,33777.0
2022-01-31 13:40:00,34.18,34.19,34.17,34.19,55868.0,34.18,34.19,34.17,34.19,55868.0
2022-01-31 13:45:00,34.19,34.19,34.17,34.19,36434.0,34.19,34.19,34.17,34.19,36434.0
2022-01-31 13:50:00,34.18,34.19,34.17,34.18,74258.0,34.18,34.19,34.17,34.18,74258.0
2022-01-31 13:55:00,34.18,34.19,34.17,34.19,45466.0,34.18,34.19,34.17,34.19,45466.0
2022-01-31 14:00:00,34.19,34.23,34.18,34.21,478514.0,34.19,34.23,34.18,34.21,478514.0
2022-01-31 14:05:00,34.21,34.21,34.19,34.2,23070.0,34.21,34.21,34.19,34.2,23070.0
2022-01-31 14:10:00,34.2,34.21,34.2,34.21,24679.0,34.2,34.21,34.2,34.21,24679.0
2022-01-31 14:15:00,34.21,34.21,34.19,34.2,351459.0,34.21,34.21,34.19,34.2,351459.0
2022-01-31 14:20:00,34.2,34.2,34.19,34.2,321282.0,34.2,34.2,34.19,34.2,321282.0
2022-01-31 14:25:00,34.2,34.22,34.19,34.22,81425.0,34.2,34.22,34.19,34.22,81425.0
2022-01-31 14:30:00,34.21,34.22,34.21,34.22,32045.0,34.21,34.22,34.21,34.22,32045.0
2022-01-31 14:35:00,34.22,34.23,34.21,34.22,203043.0,34.22,34.23,34.21,34.22,203043.0
2022-01-31 14:40:00,34.21,34.22,34.2,34.22,101844.0,34.21,34.22,34.2,34.22,101844.0
2022-01-31 14:45:00,34.22,34.22,34.21,34.22,10074.0,34.22,34.22,34.21,34.22,10074.0
2022-01-31 14:50:00,34.22,34.23,34.21,34.22,118973.0,34.22,34.23,34.21,34.22,118973.0
2022-01-31 14:55:00,34.22,34.23,34.19,34.21,198476.0,34.22,34.23,34.19,34.21,198476.0
2022-01-31 15:00:00,34.2,34.22,34.2,34.21,98392.0,34.2,34.22,34.2,34.21,98392.0
2022-01-31 15:05:00,34.21,34.21,34.18,34.18,252385.0,34.21,34.21,34.18,34.18,252385.0
2022-01-31 15:10:00,34.19,34.19,34.17,34.18,168084.0,34.19,34.19,34.17,34.18,168084.0
2022-01-31 15:15:00,34.18,34.19,34.17,34.18,176793.0,34.18,34.19,34.17,34.18,176793.0
2022-01-31 15:20:00,34.18,34.18,34.17,34.18,153246.0,34.18,34.18,34.17,34.18,153246.0
2022-01-31 15:25:00,34.18,34.18,34.16,34.17,111855.0,34.18,34.18,34.16,34.17,111855.0
2022-01-31 15:30:00,34.16,34.18,34.16,34.18,74229.0,34.16,34.18,34.16,34.18,74229.0
2022-01-31 15:35:00,34.18,34.19,34.17,34.19,44751.0,34.18,34.19,34.17,34.19,44751.0
2022-01-31 15:40:00,34.19,34.2,34.18,34.19,93087.0,34.19,34.2,34.18,34.19,93087.0
2022-01-31 15:45:00,34.19,34.21,34.18,34.2,79384.0,34.19,34.21,34.18,34.2,79384.0
2022-01-31 15:50:00,34.21,34.21,34.18,34.19,92962.0,34.21,34.21,34.18,34.19,92962.0
2022-01-31 15:55:00,34.19,34.23,34.18,34.23,290816.0,34.19,34.23,34.18,34.23,290816.0
2022-02-01 09:30:00,34.31,34.35,34.29,34.32,265200.0,34.31,34.35,34.29,34.32,265200.0
2022-02-01 09:35:00,34.31,34.34,34.28,34.29,1206660.0,34.31,34.34,34.28,34.29,1206660.0
2022-02-01 09:40:00,34.29,34.31,34.24,34.26,678721.0,34.29,34.31,34.24,34.26,678721.0
2022-02-01 09:45:00,34.25,34.29,34.25,34.29,208704.0,34.25,34.29,34.25,34.29,208704.0
2022-02-01 09:50:00,34.29,34.3,34.24,34.25,114800.0,34.29,34.3,34.24,34.25,114800.0
2022-02-01 09:55:00,34.26,34.28,34.24,34.27,37001.0,34.26,34.28,34.24,34.27,37001.0
2022-02-01 10:00:00,34.28,34.31,34.18,34.25,956191.0,34.28,34.31,34.18,34.25,956191.0
2022-02-01 10:05:00,34.24,34.29,34.2,34.26,1165809.0,34.24,34.29,34.2,34.26,1165809.0
2022-02-01 10:10:00,34.27,34.29,34.22,34.26,168787.0,34.27,34.29,34.22,34.26,168787.0
2022-02-01 10:15:00,34.26,34.28,34.23,34.23,74876.0,34.26,34.28,34.23,34.23,74876.0
2022-02-01 10:20:00,34.24,34.26,34.22,34.25,155199.0,34.24,34.26,34.22,34.25,155199.0
2022-02-01 10:25:00,34.25,34.27,34.24,34.26,102011.0,34.25,34.27,34.24,34.26,102011.0
2022-02-01 10:30:00,34.28,34.31,34.27,34.3,145828.0,34.28,34.31,34.27,34.3,145828.0
2022-02-01 10:35:00,34.3,34.33,34.3,34.31,208650.0,34.3,34.33,34.3,34.31,208650.0
2022-02-01 10:40:00,34.31,34.32,34.28,34.31,151155.0,34.31,34.32,34.28,34.31,151155.0
2022-02-01 10:45:00,34.31,34.32,34.29,34.3,99206.0,34.31,34.32,34.29,34.3,99206.0
2022-02-01 10:50:00,34.31,34.37,34.31,34.36,252942.0,34.31,34.37,34.31,34.36,252942.0
2022-02-01 10:55:00,34.36,34.36,34.31,34.31,275020.0,34.36,34.36,34.31,34.31,275020.0
2022-02-01 11:00:00,34.32,34.33,34.3,34.33,144069.0,34.32,34.33,34.3,34.33,144069.0
2022-02-01 11:05:00,34.33,34.36,34.32,34.35,36989.0,34.33,34.36,34.32,34.35,36989.0
2022-02-01 11:10:00,34.35,34.36,34.34,34.36,92962.0,34.35,34.36,34.34,34.36,92962.0
2022-02-01 11:15:00,34.36,34.36,34.34,34.36,106079.0,34.36,34.36,34.34,34.36,106079.0
2022-02-01 11:20:00,34.36,34.37,34.35,34.36,113257.0,34.36,34.37,34.35,34.36,113257.0
2022-02-01 11:25:00,34.36,34.37,34.35,34.36,243014.0,34.36,34.37,34.35,34.36,243014.0
2022-02-01 11:30:00,34.36,34.37,34.34,34.37,114931.0,34.36,34.37,34.34,34.37,114931.0
2022-02-01 11:35:00,34.37,34.38,34.35,34.36,74336.0,34.37,34.38,34.35,34.36,74336.0
2022-02-01 11:40:00,34.35,34.36,34.32,34.33,151726.0,34.35,34.36,34.32,34.33,151726.0
2022-02-01 11:45:00,34.33,34.34,34.32,34.32,189098.0,34.33,34.34,34.32,34.32,189098.0
2022-02-01 11:50:00,34.33,34.33,34.31,34.32,61107.0,34.33,34.33,34.31,34.32,61107.0
2022-02-01 11:55:00,34.31,34.33,34.29,34.31,112035.0,34.31,34.33,34.29,34.31,112035.0
2022-02-01 12:00:00,34.31,34.31,34.29,34.3,66228.0,34.31,34.31,34.29,34.3,66228.0
2022-02-01 12:05:00,34.29,34.31,34.29,34.3,29984.0,34.29,34.31,34.29,34.3,29984.0
2022-02-01 12:10:00,34.3,34.3,34.29,34.3,18109.0,34.3,34.3,34.29,34.3,18109.0
2022-02-01 12:15:00,34.3,34.3,34.29,34.29,71343.0,34.3,34.3,34.29,34.29,71343.0
2022-02-01 12:20:00,34.3,34.3,34.28,34.28,92629.0,34.3,34.3,34.28,34.28,92629.0
2022-02-01 12:25:00,34.29,34.31,34.28,34.3,74482.0,34.29,34.31,34.28,34.3,74482.0
2022-02-01 12:30:00,34.3,34.3,34.28,34.29,33100.0,34.3,34.3,34.28,34.29,33100.0
2022-02-01 12:35:00,34.29,34.3,34.28,34.29,81771.0,34.29,34.3,34.28,34.29,81771.0
2022-02-01 12:40:00,34.28,34.29,34.26,34.27,87201.0,34.28,34.29,34.26,34.27,87201.0
2022-02-01 12:45:00,34.27,34.28,34.26,34.27,49963.0,34.27,34.28,34.26,34.27,49963.0
2022-02-01 12:50:00,34.27,34.28,34.26,34.27,180982.0,34.27,34.28,34.26,34.27,180982.0
2022-02-01 12:55:00,34.27,34.29,34.27,34.28,128359.0,34.27,34.29,34.27,34.28,128359.0
2022-02-01 13:00:00,34.28,34.29,34.26,34.26,116358.0,34.28,34.29,34.26,34.26,116358.0
2022-02-01 13:05:00,34.26,34.28,34.26,34.27,20781.0,34.26,34.28,34.26,34.27,20781.0
2022-02-01 13:10:00,34.27,34.28,34.27,34.27,39391.0,34.27,34.28,34.27,34.27,39391.0
2022-02-01 13:15:00,34.26,34.28,34.26,34.27,133196.0,34.26,34.28,34.26,34.27,133196.0
2022-02-01 13:20:00,34.27,34.27,34.25,34.26,99750.0,34.27,34.27,34.25,34.26,99750.0
2022-02-01 13:25:00,34.26,34.26,34.25,34.25,90166.0,34.26,34.26,34.25,34.25,90166.0
2022-02-01 13:30:00,34.25,34.27,34.25,34.26,69184.0,34.25,34.27,34.25,34.26,69184.0
2022-02-01 13:35:00,34.26,34.27,34.25,34.26,126724.0,34.26,34.27,34.25,34.26,126724.0
2022-02-01 13:40:00,34.26,34.27,34.25,34.27,28186.0,34.26,34.27,34.25,34.27,28186.0
2022-02-01 13:45:00,34.27,34.27,34.24,34.25,55629.0,34.27,34.27,34.24,34.25,55629.0
2022-02-01 13:50:00,34.24,34.25,34.24,34.25,44705.0,34.24,34.25,34.24,34.25,44705.0
2022-02-01 13:55:00,34.25,34.25,34.24,34.25,13326.0,34.25,34.25,34.24,34.25,13326.0
2022-02-01 14:00:00,34.25,34.27,34.24,34.26,44056.0,34.25,34.27,34.24,34.26,44056.0
2022-02-01 14:05:00,34.26,34.27,34.26,34.27,214101.0,34.26,34.27,34.26,34.27,214101.0
2022-02-01 14:10:00,34.26,34.27,34.26,34.26,152631.0,34.26,34.27,34.26,34.26,152631.0
2022-02-01 14:15:00,34.26,34.27,34.25,34.25,131353.0,34.26,34.27,34.25,34.25,131353.0
2022-02-01 14:20:00,34.25,34.26,34.25,34.25,128405.0,34.25,34.26,34.25,34.25,128405.0
2022-02-01 14:25:00,34.25,34.26,34.24,34.25,369828.0,34.25,34.26,34.24,34.25,369828.0
2022-02-01 14:30:00,34.25,34.26,34.23,34.26,344336.0,34.25,34.26,34.23,34.26,344336.0
2022-02-01 14:35:00,34.25,34.26,34.24,34.24,224422.0,34.25,34.26,34.24,34.24,224422.0
2022-02-01 14:40:00,34.24,34.25,34.24,34.24,207762.0,34.24,34.25,34.24,34.24,207762.0
2022-02-01 14:45:00,34.24,34.25,34.23,34.23,337515.0,34.24,34.25,34.23,34.23,337515.0
2022-02-01 14:50:00,34.24,34.25,34.23,34.24,267697.0,34.24,34.25,34.23,34.24,267697.0
2022-02-01 14:55:00,34.24,34.24,34.21,34.22,476421.0,34.24,34.24,34.21,34.22,476421.0
2022-02-01 15:00:00,34.22,34.24,34.2,34.22,436402.0,34.22,34.24,34.2,34.22,436402.0
2022-02-01 15:05:00,34.22,34.22,34.2,34.21,574970.0,34.22,34.22,34.2,34.21,574970.0
2022-02-01 15:10:00,34.21,34.23,34.2,34.23,335257.0,34.21,34.23,34.2,34.23,335257.0
2022-02-01 15:15:00,34.23,34.24,34.22,34.24,424576.0,34.23,34.24,34.22,34.24,424576.0
2022-02-01 15:20:00,34.24,34.24,34.22,34.23,241334.0,34.24,34.24,34.22,34.23,241334.0
2022-02-01 15:25:00,34.23,34.24,34.22,34.23,337821.0,34.23,34.24,34.22,34.23,337821.0
2022-02-01 15:30:00,34.22,34.23,34.21,34.22,189854.0,34.22,34.23,34.21,34.22,189854.0
2022-02-01 15:35:00,34.22,34.23,34.21,34.23,275135.0,34.22,34.23,34.21,34.23,275135.0
2022-02-01 15:40:00,34.23,34.24,34.22,34.24,366448.0,34.23,34.24,34.22,34.24,366448.0
2022-02-01 15:45:00,34.24,34.25,34.22,34.23,375047.0,34.24,34.25,34.22,34.23,375047.0
2022-02-01 15:50:00,34.24,34.26,34.23,34.26,195906.0,34.24,34.26,34.23,34.26,195906.0
2022-02-01 15:55:00,34.26,34.26,34.25,34.26,581645.0,34.26,34.26,34.25,34.26,581645.0
2022-02-02 09:30:00,34.29,34.32,34.27,34.3,542446.0,34.29,34.32,34.27,34.3,542446.0
2022-02-02 09:35:00,34.31,34.34,34.3,34.33,206145.0,34.31,34.34,34.3,34.33,206145.0
2022-02-02 09:40:00,34.33,34.33,34.27,34.29,640704.0,34.33,34.33,34.27,34.29,640704.0
2022-02-02 09:45:00,34.28,34.31,34.26,34.26,299131.0,34.28,34.31,34.26,34.26,299131.0
2022-02-02 09:50:00,34.27,34.29,34.24,34.26,320676.0,34.27,34.29,34.24,34.26,320676.0
2022-02-02 09:55:00,34.25,34.29,34.24,34.29,199902.0,34.25,34.29,34.24,34.29,199902.0
2022-02-02 10:00:00,34.3,34.38,34.3,34.31,539424.0,34.3,34.38,34.3,34.31,539424.0
2022-02-02 10:05:00,34.31,34.31,34.29,34.29,175679.0,34.31,34.31,34.29,34.29,175679.0
2022-02-02 10:10:00,34.29,34.31,34.28,34.3,170065.0,34.29,34.31,34.28,34.3,170065.0
2022-02-02 10:15:00,34.31,34.34,34.3,34.33,310590.0,34.31,34.34,34.3,34.33,310590.0
2022-02-02 10:20:00,34.32,34.34,34.32,34.33,11809.0,34.32,34.34,34.32,34.33,11809.0
2022-02-02 10:25:00,34.34,34.44,34.34,34.35,1259161.0,34.34,34.44,34.34,34.35,1259161.0
2022-02-02 10:30:00,34.36,34.38,34.36,34.36,203985.0,34.36,34.38,34.36,34.36,203985.0
2022-02-02 10:35:00,34.37,34.38,34.35,34.38,33338.0,34.37,34.38,34.35,34.38,33338.0
2022-02-02 10:40:00,34.37,34.39,34.36,34.38,134990.0,34.37,34.39,34.36,34.38,134990.0
2022-02-02 10:45:00,34.39,34.4,34.36,34.38,63849.0,34.39,34.4,34.36,34.38,63849.0
2022-02-02 10:50:00,34.38,34.4,34.37,34.39,96272.0,34.38,34.4,34.37,34.39,96272.0
2022-02-02 10:55:00,34.4,34.4,34.38,34.39,71479.0,34.4,34.4,34.38,34.39,71479.0
2022-02-02 11:00:00,34.4,34.42,34.39,34.42,91230.0,34.4,34.42,34.39,34.42,91230.0
2022-02-02 11:05:00,34.42,34.42,34.38,34.4,46204.0,34.42,34.42,34.38,34.4,46204.0
2022-02-02 11:10:00,34.4,34.41,34.38,34.4,103984.0,34.4,34.41,34.38,34.4,103984.0
2022-02-02 11:15:00,34.4,34.41,34.38,34.39,60922.0,34.4,34.41,34.38,34.39,60922.0
2022-02-02 11:20:00,34.39,34.41,34.38,34.4,92385.0,34.39,34.41,34.38,34.4,92385.0
2022-02-02 11:25:00,34.41,34.42,34.39,34.4,167105.0,34.41,34.42,34.39,34.4,167105.0
2022-02-02 11:30:00,34.4,34.41,34.37,34.38,184330.0,34.4,34.41,34.37,34.38,184330.0
2022-02-02 11:35:00,34.38,34.41,34.37,34.4,88873.0,34.38,34.41,34.37,34.4,88873.0
2022-02-02 11:40:00,34.41,34.42,34.4,34.41,138006.0,34.41,34.42,34.4,34.41,138006.0
2022-02-02 11:45:00,34.41,34.41,34.4,34.41,54305.0,34.41,34.41,34.4,34.41,54305.0
2022-02-02 11:50:00,34.41,34.42,34.4,34.41,64219.0,34.41,34.42,34.4,34.41,64219.0
2022-02-02 11:55:00,34.41,34.42,34.39,34.41,95561.0,34.41,34.42,34.39,34.41,95561.0
2022-02-02 12:00:00,34.41,34.41,34.39,34.39,163414.0,34.41,34.41,34.39,34.39,163414.0
2022-02-02 12:05:00,34.39,34.42,34.39,34.41,44177.0,34.39,34.42,34.39,34.41,44177.0
2022-02-02 12:10:00,34.42,34.44,34.42,34.43,48026.0,34.42,34.44,34.42,34.43,48026.0
2022-02-02 12:15:00,34.43,34.44,34.42,34.42,80114.0,34.43,34.44,34.42,34.42,80114.0
2022-02-02 12:20:00,34.43,34.43,34.41,34.41,7110.0,34.43,34.43,34.41,34.41,7110.0
2022-02-02 12:25:00,34.41,34.42,34.4,34.42,44254.0,34.41,34.42,34.4,34.42,44254.0
2022-02-02 12:30:00,34.41,34.42,34.4,34.41,43279.0,34.41,34.42,34.4,34.41,43279.0
2022-02-02 12:35:00,34.41,34.42,34.4,34.4,50781.0,34.41,34.42,34.4,34.4,50781.0
2022-02-02 12:40:00,34.41,34.41,34.4,34.41,29675.0,34.41,34.41,34.4,34.41,29675.0
2022-02-02 12:45:00,34.4,34.41,34.39,34.39,28117.0,34.4,34.41,34.39,34.39,28117.0
2022-02-02 12:50:00,34.4,34.41,34.39,34.41,54156.0,34.4,34.41,34.39,34.41,54156.0
2022-02-02 12:55:00,34.41,34.42,34.4,34.42,39274.0,34.41,34.42,34.4,34.42,39274.0
2022-02-02 13:00:00,34.42,34.44,34.41,34.43,80536.0,34.42,34.44,34.41,34.43,80536.0
2022-02-02 13:05:00,34.43,34.43,34.41,34.42,54182.0,34.43,34.43,34.41,34.42,54182.0
2022-02-02 13:10:00,34.42,34.43,34.41,34.43,34266.0,34.42,34.43,34.41,34.43,34266.0
2022-02-02 13:15:00,34.42,34.43,34.41,34.41,63273.0,34.42,34.43,34.41,34.41,63273.0
2022-02-02 13:20:00,34.41,34.41,34.4,34.41,42839.0,34.41,34.41,34.4,34.41,42839.0
2022-02-02 13:25:00,34.41,34.42,34.4,34.41,252669.0,34.41,34.42,34.4,34.41,252669.0
2022-02-02 13:30:00,34.4,34.41,34.39,34.41,41463.0,34.4,34.41,34.39,34.41,41463.0
2022-02-02 13:35:00,34.41,34.41,34.39,34.39,267829.0,34.41,34.41,34.39,34.39,267829.0
2022-02-02 13:40:00,34.39,34.4,34.38,34.39,31677.0,34.39,34.4,34.38,34.39,31677.0
2022-02-02 13:45:00,34.39,34.39,34.37,34.39,130169.0,34.39,34.39,34.37,34.39,130169.0
2022-02-02 13:50:00,34.38,34.39,34.38,34.39,28189.0,34.38,34.39,34.38,34.39,28189.0
2022-02-02 13:55:00,34.39,34.41,34.38,34.41,102567.0,34.39,34.41,34.38,34.41,102567.0
2022-02-02 14:00:00,34.4,34.41,34.39,34.4,24343.0,34.4,34.41,34.39,34.4,24343.0
2022-02-02 14:05:00,34.39,34.4,34.38,34.4,23493.0,34.39,34.4,34.38,34.4,23493.0
2022-02-02 14:10:00,34.39,34.4,34.39,34.4,46454.0,34.39,34.4,34.39,34.4,46454.0
2022-02-02 14:15:00,34.4,34.4,34.39,34.4,13353.0,34.4,34.4,34.39,34.4,13353.0
2022-02-02 14:20:00,34.4,34.4,34.39,34.39,23454.0,34.4,34.4,34.39,34.39,23454.0
2022-02-02 14:25:00,34.4,34.4,34.37,34.37,126109.0,34.4,34.4,34.37,34.37,126109.0
2022-02-02 14:30:00,34.38,34.39,34.37,34.38,88441.0,34.38,34.39,34.37,34.38,88441.0
2022-02-02 14:35:00,34.39,34.39,34.38,34.39,23170.0,34.39,34.39,34.38,34.39,23170.0
2022-02-02 14:40:00,34.38,34.39,34.38,34.39,120462.0,34.38,34.39,34.38,34.39,120462.0
2022-02-02 14:45:00,34.39,34.39,34.38,34.39,39145.0,34.39,34.39,34.38,34.39,39145.0
2022-02-02 14:50:00,34.39,34.39,34.38,34.39,21206.0,34.39,34.39,34.38,34.39,21206.0
2022-02-02 14:55:00,34.39,34.39,34.37,34.38,70755.0,34.39,34.39,34.37,34.38,70755.0
2022-02-02 15:00:00,34.37,34.38,34.36,34.37,260645.0,34.37,34.38,34.36,34.37,260645.0
2022-02-02 15:05:00,34.38,34.38,34.36,34.38,58373.0,34.38,34.38,34.36,34.38,58373.0
2022-02-02 15:10:00,34.38,34.39,34.37,34.39,97208.0,34.38,34.39,34.37,34.39,97208.0
2022-02-02 15:15:00,34.39,34.39,34.37,34.38,23773.0,34.39,34.39,34.37,34.38,23773.0
2022-02-02 15:20:00,34.38,34.38,34.37,34.37,50050.0,34.38,34.38,34.37,34.37,50050.0
2022-02-02 15:25:00,34.37,34.37,34.34,34.34,221922.0,34.37,34.37,34.34,34.34,221922.0
2022-02-02 15:30:00,34.35,34.35,34.33,34.34,49307.0,34.35,34.35,34.33,34.34,49307.0
2022-02-02 15:35:00,34.34,34.35,34.33,34.34,53232.0,34.34,34.35,34.33,34.34,53232.0
2022-02-02 15:40:00,34.34,34.34,34.32,34.32,315768.0,34.34,34.34,34.32,34.32,315768.0
2022-02-02 15:45:00,34.33,34.35,34.32,34.35,458543.0,34.33,34.35,34.32,34.35,458543.0
2022-02-02 15:50:00,34.34,34.35,34.33,34.33,604554.0,34.34,34.35,34.33,34.33,604554.0
2022-02-02 15:55:00,34.34,34.38,34.33,34.38,2253060.0,34.34,34.38,34.33,34.38,2253060.0
2022-02-03 09:30:00,34.27,34.28,34.24,34.26,299739.0,34.27,34.28,34.24,34.26,299739.0
2022-02-03 09:35:00,34.27,34.28,34.22,34.24,225624.0,34.27,34.28,34.22,34.24,225624.0
2022-02-03 09:40:00,34.24,34.28,34.15,34.15,825033.0,34.24,34.28,34.15,34.15,825033.0
2022-02-03 09:45:00,34.15,34.16,34.03,34.06,1389036.0,34.15,34.16,34.03,34.06,1389036.0
2022-02-03 09:50:00,34.06,34.07,34.01,34.04,243094.0,34.06,34.07,34.01,34.04,243094.0
2022-02-03 09:55:00,34.03,34.07,34.02,34.06,71998.0,34.03,34.07,34.02,34.06,71998.0
2022-02-03 10:00:00,34.06,34.11,34.04,34.09,501661.0,34.06,34.11,34.04,34.09,501661.0
2022-02-03 10:05:00,34.08,34.12,34.07,34.12,273288.0,34.08,34.12,34.07,34.12,273288.0
2022-02-03 10:10:00,34.12,34.2,34.11,34.19,878151.0,34.12,34.2,34.11,34.19,878151.0
2022-02-03 10:15:00,34.19,34.25,34.18,34.2,542867.0,34.19,34.25,34.18,34.2,542867.0
2022-02-03 10:20:00,34.2,34.23,34.2,34.21,193737.0,34.2,34.23,34.2,34.21,193737.0
2022-02-03 10:25:00,34.21,34.22,34.2,34.21,139670.0,34.21,34.22,34.2,34.21,139670.0
2022-02-03 10:30:00,34.22,34.24,34.21,34.22,147077.0,34.22,34.24,34.21,34.22,147077.0
2022-02-03 10:35:00,34.22,34.3,34.21,34.29,758251.0,34.22,34.3,34.21,34.29,758251.0
2022-02-03 10:40:00,34.3,34.3,34.26,34.29,234132.0,34.3,34.3,34.26,34.29,234132.0
2022-02-03 10:45:00,34.28,34.31,34.28,34.3,181651.0,34.28,34.31,34.28,34.3,181651.0
2022-02-03 10:50:00,34.3,34.31,34.28,34.3,163072.0,34.3,34.31,34.28,34.3,163072.0
2022-02-03 10:55:00,34.3,34.31,34.28,34.29,101876.0,34.3,34.31,34.28,34.29,101876.0
2022-02-03 11:00:00,34.29,34.3,34.25,34.27,192234.0,34.29,34.3,34.25,34.27,192234.0
2022-02-03 11:05:00,34.28,34.31,34.27,34.3,219292.0,34.28,34.31,34.27,34.3,219292.0
2022-02-03 11:10:00,34.3,34.33,34.3,34.33,147342.0,34.3,34.33,34.3,34.33,147342.0
2022-02-03 11:15:00,34.32,34.33,34.31,34.32,64411.0,34.32,34.33,34.31,34.32,64411.0
2022-02-03 11:20:00,34.32,34.34,34.31,34.33,50172.0,34.32,34.34,34.31,34.33,50172.0
2022-02-03 11:25:00,34.33,34.36,34.31,34.36,78930.0,34.33,34.36,34.31,34.36,78930.0
2022-02-03 11:30:00,34.37,34.37,34.34,34.36,80830.0,34.37,34.37,34.34,34.36,80830.0
2022-02-03 11:35:00,34.36,34.37,34.34,34.34,20089.0,34.36,34.37,34.34,34.34,20089.0
2022-02-03 11:40:00,34.34,34.35,34.32,34.34,106687.0,34.34,34.35,34.32,34.34,106687.0
2022-02-03 11:45:00,34.34,34.37,34.33,34.37,104162.0,34.34,34.37,34.33,34.37,104162.0
2022-02-03 11:50:00,34.36,34.38,34.35,34.37,23473.0,34.36,34.38,34.35,34.37,23473.0
2022-02-03 11:55:00,34.37,34.37,34.35,34.36,484369.0,34.37,34.37,34.35,34.36,484369.0
2022-02-03 12:00:00,34.36,34.36,34.32,34.33,295236.0,34.36,34.36,34.32,34.33,295236.0
2022-02-03 12:05:00,34.33,34.35,34.32,34.33,71583.0,34.33,34.35,34.32,34.33,71583.0
2022-02-03 12:10:00,34.33,34.35,34.32,34.34,47396.0,34.33,34.35,34.32,34.34,47396.0
2022-02-03 12:15:00,34.33,34.35,34.33,34.34,140256.0,34.33,34.35,34.33,34.34,140256.0
2022-02-03 12:20:00,34.34,34.35,34.33,34.34,23444.0,34.34,34.35,34.33,34.34,23444.0
2022-02-03 12:25:00,34.34,34.36,34.34,34.36,49110.0,34.34,34.36,34.34,34.36,49110.0
2022-02-03 12:30:00,34.36,34.36,34.34,34.35,36983.0,34.36,34.36,34.34,34.35,36983.0
2022-02-03 12:35:00,34.34,34.35,34.33,34.34,126394.0,34.34,34.35,34.33,34.34,126394.0
2022-02-03 12:40:00,34.34,34.34,34.32,34.33,89507.0,34.34,34.34,34.32,34.33,89507.0
2022-02-03 12:45:00,34.32,34.32,34.3,34.3,162009.0,34.32,34.32,34.3,34.3,162009.0
2022-02-03 12:50:00,34.31,34.31,34.3,34.3,120406.0,34.31,34.31,34.3,34.3,120406.0
2022-02-03 12:55:00,34.3,34.31,34.29,34.3,86472.0,34.3,34.31,34.29,34.3,86472.0
2022-02-03 13:00:00,34.3,34.31,34.29,34.3,74374.0,34.3,34.31,34.29,34.3,74374.0
2022-02-03 13:05:00,34.3,34.33,34.3,34.32,164170.0,34.3,34.33,34.3,34.32,164170.0
2022-02-03 13:10:00,34.31,34.32,34.3,34.32,180769.0,34.31,34.32,34.3,34.32,180769.0
2022-02-03 13:15:00,34.31,34.32,34.29,34.3,88618.0,34.31,34.32,34.29,34.3,88618.0
2022-02-03 13:20:00,34.3,34.31,34.29,34.3,74716.0,34.3,34.31,34.29,34.3,74716.0
2022-02-03 13:25:00,34.29,34.3,34.28,34.3,52464.0,34.29,34.3,34.28,34.3,52464.0
2022-02-03 13:30:00,34.29,34.31,34.29,34.31,21185.0,34.29,34.31,34.29,34.31,21185.0
2022-02-03 13:35:00,34.31,34.31,34.29,34.3,27033.0,34.31,34.31,34.29,34.3,27033.0
2022-02-03 13:40:00,34.3,34.31,34.29,34.3,7521.0,34.3,34.31,34.29,34.3,7521.0
2022-02-03 13:45:00,34.31,34.31,34.3,34.3,23591.0,34.31,34.31,34.3,34.3,23591.0
2022-02-03 13:50:00,34.3,34.32,34.3,34.32,26950.0,34.3,34.32,34.3,34.32,26950.0
2022-02-03 13:55:00,34.32,34.33,34.32,34.32,40261.0,34.32,34.33,34.32,34.32,40261.0
2022-02-03 14:00:00,34.33,34.34,34.32,34.34,46015.0,34.33,34.34,34.32,34.34,46015.0
2022-02-03 14:05:00,34.34,34.35,34.34,34.34,29843.0,34.34,34.35,34.34,34.34,29843.0
2022-02-03 14:10:00,34.35,34.35,34.34,34.35,20255.0,34.35,34.35,34.34,34.35,20255.0
2022-02-03 14:15:00,34.34,34.35,34.34,34.35,18542.0,34.34,34.35,34.34,34.35,18542.0
2022-02-03 14:20:00,34.35,34.36,34.34,34.34,69757.0,34.35,34.36,34.34,34.34,69757.0
2022-02-03 14:25:00,34.34,34.35,34.34,34.34,29664.0,34.34,34.35,34.34,34.34,29664.0
2022-02-03 14:30:00,34.34,34.35,34.33,34.34,120866.0,34.34,34.35,34.33,34.34,120866.0
2022-02-03 14:35:00,34.35,34.35,34.33,34.34,41855.0,34.35,34.35,34.33,34.34,41855.0
2022-02-03 14:40:00,34.33,34.34,34.31,34.32,154559.0,34.33,34.34,34.31,34.32,154559.0
2022-02-03 14:45:00,34.32,34.33,34.31,34.33,50077.0,34.32,34.33,34.31,34.33,50077.0
2022-02-03 14:50:00,34.33,34.33,34.32,34.32,36369.0,34.33,34.33,34.32,34.32,36369.0
2022-02-03 14:55:00,34.33,34.34,34.32,34.32,141955.0,34.33,34.34,34.32,34.32,141955.0
2022-02-03 15:00:00,34.33,34.34,34.32,34.33,73761.0,34.33,34.34,34.32,34.33,73761.0
2022-02-03 15:05:00,34.34,34.35,34.33,34.34,48519.0,34.34,34.35,34.33,34.34,48519.0
2022-02-03 15:10:00,34.35,34.35,34.33,34.34,46114.0,34.35,34.35,34.33,34.34,46114.0
2022-02-03 15:15:00,34.34,34.35,34.33,34.34,39698.0,34.34,34.35,34.33,34.34,39698.0
2022-02-03 15:20:00,34.34,34.35,34.33,34.34,21722.0,34.34,34.35,34.33,34.34,21722.0
2022-02-03 15:25:00,34.35,34.35,34.34,34.34,9527.0,34.35,34.35,34.34,34.34,9527.0
2022-02-03 15:30:00,34.34,34.35,34.33,34.33,51388.0,34.34,34.35,34.33,34.33,51388.0
2022-02-03 15:35:00,34.34,34.34,34.33,34.33,51847.0,34.34,34.34,34.33,34.33,51847.0
2022-02-03 15:40:00,34.33,34.34,34.32,34.34,78323.0,34.33,34.34,34.32,34.34,78323.0
2022-02-03 15:45:00,34.34,34.34,34.33,34.34,119709.0,34.34,34.34,34.33,34.34,119709.0
2022-02-03 15:50:00,34.34,34.34,34.33,34.34,197752.0,34.34,34.34,34.33,34.34,197752.0
2022-02-03 15:55:00,34.34,34.35,34.32,34.33,1070115.0,34.34,34.35,34.32,34.33,1070115.0
2022-02-04 09:30:00,34.22,34.25,34.21,34.23,540476.0,34.22,34.25,34.21,34.23,540476.0
2022-02-04 09:35:00,34.23,34.28,34.22,34.27,507646.0,34.23,34.28,34.22,34.27,507646.0
2022-02-04 09:40:00,34.28,34.36,34.27,34.35,722156.0,34.28,34.36,34.27,34.35,722156.0
2022-02-04 09:45:00,34.36,34.37,34.33,34.34,353668.0,34.36,34.37,34.33,34.34,353668.0
2022-02-04 09:50:00,34.34,34.34,34.28,34.28,542054.0,34.34,34.34,34.28,34.28,542054.0
2022-02-04 09:55:00,34.27,34.32,34.27,34.32,329916.0,34.27,34.32,34.27,34.32,329916.0
2022-02-04 10:00:00,34.32,34.39,34.31,34.38,827767.0,34.32,34.39,34.31,34.38,827767.0
2022-02-04 10:05:00,34.39,34.43,34.36,34.36,438540.0,34.39,34.43,34.36,34.36,438540.0
2022-02-04 10:10:00,34.35,34.37,34.33,34.34,118080.0,34.35,34.37,34.33,34.34,118080.0
2022-02-04 10:15:00,34.34,34.38,34.33,34.37,95931.0,34.34,34.38,34.33,34.37,95931.0
2022-02-04 10:20:00,34.37,34.4,34.36,34.38,99191.0,34.37,34.4,34.36,34.38,99191.0
2022-02-04 10:25:00,34.37,34.38,34.35,34.37,98294.0,34.37,34.38,34.35,34.37,98294.0
2022-02-04 10:30:00,34.36,34.4,34.34,34.39,550357.0,34.36,34.4,34.34,34.39,550357.0
2022-02-04 10:35:00,34.39,34.4,34.36,34.38,154152.0,34.39,34.4,34.36,34.38,154152.0
2022-02-04 10:40:00,34.37,34.38,34.32,34.33,255791.0,34.37,34.38,34.32,34.33,255791.0
2022-02-04 10:45:00,34.33,34.33,34.3,34.3,177874.0,34.33,34.33,34.3,34.3,177874.0
2022-02-04 10:50:00,34.3,34.32,34.3,34.32,59624.0,34.3,34.32,34.3,34.32,59624.0
2022-02-04 10:55:00,34.32,34.33,34.3,34.31,360589.0,34.32,34.33,34.3,34.31,360589.0
2022-02-04 11:00:00,34.31,34.32,34.29,34.32,96867.0,34.31,34.32,34.29,34.32,96867.0
2022-02-04 11:05:00,34.33,34.34,34.3,34.33,92941.0,34.33,34.34,34.3,34.33,92941.0
2022-02-04 11:10:00,34.34,34.34,34.29,34.31,122296.0,34.34,34.34,34.29,34.31,122296.0
2022-02-04 11:15:00,34.31,34.33,34.29,34.31,521550.0,34.31,34.33,34.29,34.31,521550.0
2022-02-04 11:20:00,34.31,34.32,34.29,34.3,441815.0,34.31,34.32,34.29,34.3,441815.0
2022-02-04 11:25:00,34.31,34.33,34.3,34.31,82264.0,34.31,34.33,34.3,34.31,82264.0
2022-02-04 11:30:00,34.32,34.33,34.31,34.33,129564.0,34.32,34.33,34.31,34.33,129564.0
2022-02-04 11:35:00,34.33,34.35,34.31,34.32,150313.0,34.33,34.35,34.31,34.32,150313.0
2022-02-04 11:40:00,34.33,34.35,34.32,34.34,42188.0,34.33,34.35,34.32,34.34,42188.0
2022-02-04 11:45:00,34.34,34.36,34.34,34.35,79327.0,34.34,34.36,34.34,34.35,79327.0
2022-02-04 11:50:00,34.36,34.38,34.35,34.37,119437.0,34.36,34.38,34.35,34.37,119437.0
2022-02-04 11:55:00,34.37,34.37,34.36,34.37,18903.0,34.37,34.37,34.36,34.37,18903.0
2022-02-04 12:00:00,34.37,34.39,34.35,34.39,79854.0,34.37,34.39,34.35,34.39,79854.0
2022-02-04 12:05:00,34.39,34.4,34.37,34.38,67182.0,34.39,34.4,34.37,34.38,67182.0
2022-02-04 12:10:00,34.37,34.38,34.36,34.37,106257.0,34.37,34.38,34.36,34.37,106257.0
2022-02-04 12:15:00,34.37,34.39,34.37,34.38,71085.0,34.37,34.39,34.37,34.38,71085.0
2022-02-04 12:20:00,34.38,34.38,34.36,34.37,20501.0,34.38,34.38,34.36,34.37,20501.0
2022-02-04 12:25:00,34.36,34.37,34.35,34.36,9850.0,34.36,34.37,34.35,34.36,9850.0
2022-02-04 12:30:00,34.36,34.38,34.36,34.37,72263.0,34.36,34.38,34.36,34.37,72263.0
2022-02-04 12:35:00,34.37,34.38,34.36,34.36,52585.0,34.37,34.38,34.36,34.36,52585.0
2022-02-04 12:40:00,34.37,34.37,34.35,34.36,42339.0,34.37,34.37,34.35,34.36,42339.0
2022-02-04 12:45:00,34.35,34.36,34.35,34.36,18895.0,34.35,34.36,34.35,34.36,18895.0
2022-02-04 12:50:00,34.36,34.36,34.34,34.34,359615.0,34.36,34.36,34.34,34.34,359615.0
2022-02-04 12:55:00,34.34,34.35,34.33,34.34,17473.0,34.34,34.35,34.33,34.34,17473.0
2022-02-04 13:00:00,34.34,34.36,34.34,34.35,51953.0,34.34,34.36,34.34,34.35,51953.0
2022-02-04 13:05:00,34.35,34.36,34.34,34.35,14176.0,34.35,34.36,34.34,34.35,14176.0
2022-02-04 13:10:00,34.36,34.37,34.35,34.36,85925.0,34.36,34.37,34.35,34.36,85925.0
2022-02-04 13:15:00,34.36,34.37,34.35,34.37,81335.0,34.36,34.37,34.35,34.37,81335.0
2022-02-04 13:20:00,34.37,34.38,34.36,34.38,31935.0,34.37,34.38,34.36,34.38,31935.0
2022-02-04 13:25:00,34.37,34.38,34.36,34.37,45056.0,34.37,34.38,34.36,34.37,45056.0
2022-02-04 13:30:00,34.37,34.38,34.36,34.37,121281.0,34.37,34.38,34.36,34.37,121281.0
2022-02-04 13:35:00,34.36,34.37,34.34,34.35,50388.0,34.36,34.37,34.34,34.35,50388.0
2022-02-04 13:40:00,34.35,34.35,34.34,34.35,132193.0,34.35,34.35,34.34,34.35,132193.0
2022-02-04 13:45:00,34.36,34.37,34.35,34.36,50204.0,34.36,34.37,34.35,34.36,50204.0
2022-02-04 13:50:00,34.37,34.38,34.36,34.38,37820.0,34.37,34.38,34.36,34.38,37820.0
2022-02-04 13:55:00,34.37,34.38,34.37,34.37,27614.0,34.37,34.38,34.37,34.37,27614.0
2022-02-04 14:00:00,34.38,34.39,34.37,34.39,27855.0,34.38,34.39,34.37,34.39,27855.0
2022-02-04 14:05:00,34.38,34.39,34.37,34.39,72192.0,34.38,34.39,34.37,34.39,72192.0
2022-02-04 14:10:00,34.38,34.39,34.36,34.37,29361.0,34.38,34.39,34.36,34.37,29361.0
2022-02-04 14:15:00,34.37,34.38,34.36,34.36,17477.0,34.37,34.38,34.36,34.36,17477.0
2022-02-04 14:20:00,34.36,34.37,34.34,34.35,137112.0,34.36,34.37,34.34,34.35,137112.0
2022-02-04 14:25:00,34.34,34.35,34.34,34.34,35678.0,34.34,34.35,34.34,34.34,35678.0
2022-02-04 14:30:00,34.34,34.36,34.34,34.36,15133.0,34.34,34.36,34.34,34.36,15133.0
2022-02-04 14:35:00,34.36,34.37,34.35,34.37,45397.0,34.36,34.37,34.35,34.37,45397.0
2022-02-04 14:40:00,34.37,34.37,34.36,34.36,25403.0,34.37,34.37,34.36,34.36,25403.0
2022-02-04 14:45:00,34.36,34.37,34.35,34.36,31912.0,34.36,34.37,34.35,34.36,31912.0
2022-02-04 14:50:00,34.36,34.36,34.35,34.36,25410.0,34.36,34.36,34.35,34.36,25410.0
2022-02-04 14:55:00,34.36,34.37,34.35,34.36,60057.0,34.36,34.37,34.35,34.36,60057.0
2022-02-04 15:00:00,34.36,34.36,34.34,34.34,120193.0,34.36,34.36,34.34,34.34,120193.0
2022-02-04 15:05:00,34.35,34.36,34.34,34.35,43432.0,34.35,34.36,34.34,34.35,43432.0
2022-02-04 15:10:00,34.34,34.37,34.34,34.36,28829.0,34.34,34.37,34.34,34.36,28829.0
2022-02-04 15:15:00,34.36,34.38,34.35,34.38,205942.0,34.36,34.38,34.35,34.38,205942.0
2022-02-04 15:20:00,34.38,34.38,34.36,34.37,117375.0,34.38,34.38,34.36,34.37,117375.0
2022-02-04 15:25:00,34.37,34.38,34.37,34.38,16723.0,34.37,34.38,34.37,34.38,16723.0
2022-02-04 15:30:00,34.38,34.39,34.37,34.39,59450.0,34.38,34.39,34.37,34.39,59450.0
2022-02-04 15:35:00,34.39,34.39,34.37,34.38,97308.0,34.39,34.39,34.37,34.38,97308.0
2022-02-04 15:40:00,34.38,34.38,34.36,34.36,105673.0,34.38,34.38,34.36,34.36,105673.0
2022-02-04 15:45:00,34.37,34.38,34.36,34.38,153130.0,34.37,34.38,34.36,34.38,153130.0
2022-02-04 15:50:00,34.38,34.38,34.36,34.37,496024.0,34.38,34.38,34.36,34.37,496024.0
2022-02-04 15:55:00,34.37,34.39,34.36,34.39,724675.0,34.37,34.39,34.36,34.39,724675.0
2022-02-07 09:30:00,34.52,34.52,34.49,34.49,248084.0,34.52,34.52,34.49,34.49,248084.0
2022-02-07 09:35:00,34.49,34.52,34.48,34.51,102871.0,34.49,34.52,34.48,34.51,102871.0
2022-02-07 09:40:00,34.5,34.52,34.48,34.49,75615.0,34.5,34.52,34.48,34.49,75615.0
2022-02-07 09:45:00,34.48,34.49,34.46,34.47,261371.0,34.48,34.49,34.46,34.47,261371.0
2022-02-07 09:50:00,34.47,34.51,34.47,34.51,82921.0,34.47,34.51,34.47,34.51,82921.0
2022-02-07 09:55:00,34.51,34.52,34.48,34.49,180243.0,34.51,34.52,34.48,34.49,180243.0
2022-02-07 10:00:00,34.49,34.5,34.47,34.48,586676.0,34.49,34.5,34.47,34.48,586676.0
2022-02-07 10:05:00,34.49,34.5,34.47,34.47,72947.0,34.49,34.5,34.47,34.47,72947.0
2022-02-07 10:10:00,34.47,34.48,34.45,34.47,202664.0,34.47,34.48,34.45,34.47,202664.0
2022-02-07 10:15:00,34.47,34.48,34.46,34.46,79971.0,34.47,34.48,34.46,34.46,79971.0
2022-02-07 10:20:00,34.46,34.55,34.46,34.52,184405.0,34.46,34.55,34.46,34.52,184405.0
2022-02-07 10:25:00,34.52,34.53,34.51,34.52,40707.0,34.52,34.53,34.51,34.52,40707.0
2022-02-07 10:30:00,34.52,34.53,34.51,34.52,48852.0,34.52,34.53,34.51,34.52,48852.0
2022-02-07 10:35:00,34.53,34.54,34.52,34.53,100997.0,34.53,34.54,34.52,34.53,100997.0
2022-02-07 10:40:00,34.52,34.53,34.51,34.52,86074.0,34.52,34.53,34.51,34.52,86074.0
2022-02-07 10:45:00,34.52,34.54,34.5,34.51,82836.0,34.52,34.54,34.5,34.51,82836.0
2022-02-07 10:50:00,34.51,34.53,34.5,34.53,62148.0,34.51,34.53,34.5,34.53,62148.0
2022-02-07 10:55:00,34.53,34.54,34.52,34.54,80091.0,34.53,34.54,34.52,34.54,80091.0
2022-02-07 11:00:00,34.53,34.54,34.52,34.52,63367.0,34.53,34.54,34.52,34.52,63367.0
2022-02-07 11:05:00,34.53,34.53,34.5,34.51,50359.0,34.53,34.53,34.5,34.51,50359.0
2022-02-07 11:10:00,34.51,34.52,34.5,34.51,89862.0,34.51,34.52,34.5,34.51,89862.0
2022-02-07 11:15:00,34.52,34.53,34.5,34.53,115403.0,34.52,34.53,34.5,34.53,115403.0
2022-02-07 11:20:00,34.53,34.54,34.52,34.54,40445.0,34.53,34.54,34.52,34.54,40445.0
2022-02-07 11:25:00,34.54,34.57,34.53,34.55,250231.0,34.54,34.57,34.53,34.55,250231.0
2022-02-07 11:30:00,34.55,34.58,34.55,34.58,339491.0,34.55,34.58,34.55,34.58,339491.0
2022-02-07 11:35:00,34.58,34.58,34.56,34.56,19897.0,34.58,34.58,34.56,34.56,19897.0
2022-02-07 11:40:00,34.55,34.57,34.55,34.55,99015.0,34.55,34.57,34.55,34.55,99015.0
2022-02-07 11:45:00,34.55,34.57,34.55,34.55,66798.0,34.55,34.57,34.55,34.55,66798.0
2022-02-07 11:50:00,34.55,34.56,34.54,34.55,59147.0,34.55,34.56,34.54,34.55,59147.0
2022-02-07 11:55:00,34.56,34.57,34.55,34.56,55786.0,34.56,34.57,34.55,34.56,55786.0
2022-02-07 12:00:00,34.56,34.57,34.55,34.55,89088.0,34.56,34.57,34.55,34.55,89088.0
2022-02-07 12:05:00,34.55,34.57,34.55,34.56,42792.0,34.55,34.57,34.55,34.56,42792.0
2022-02-07 12:10:00,34.56,34.58,34.56,34.58,30779.0,34.56,34.58,34.56,34.58,30779.0
2022-02-07 12:15:00,34.58,34.58,34.57,34.58,68016.0,34.58,34.58,34.57,34.58,68016.0
2022-02-07 12:20:00,34.58,34.59,34.57,34.59,37580.0,34.58,34.59,34.57,34.59,37580.0
2022-02-07 12:25:00,34.58,34.6,34.58,34.6,90389.0,34.58,34.6,34.58,34.6,90389.0
2022-02-07 12:30:00,34.59,34.61,34.58,34.61,253317.0,34.59,34.61,34.58,34.61,253317.0
2022-02-07 12:35:00,34.6,34.61,34.59,34.6,120402.0,34.6,34.61,34.59,34.6,120402.0
2022-02-07 12:40:00,34.6,34.61,34.6,34.6,22494.0,34.6,34.61,34.6,34.6,22494.0
2022-02-07 12:45:00,34.61,34.61,34.6,34.61,78592.0,34.61,34.61,34.6,34.61,78592.0
2022-02-07 12:50:00,34.61,34.61,34.59,34.6,64109.0,34.61,34.61,34.59,34.6,64109.0
2022-02-07 12:55:00,34.61,34.62,34.6,34.61,48093.0,34.61,34.62,34.6,34.61,48093.0
2022-02-07 13:00:00,34.62,34.62,34.61,34.62,7715.0,34.62,34.62,34.61,34.62,7715.0
2022-02-07 13:05:00,34.62,34.62,34.61,34.61,13905.0,34.62,34.62,34.61,34.61,13905.0
2022-02-07 13:10:00,34.61,34.61,34.6,34.61,24433.0,34.61,34.61,34.6,34.61,24433.0
2022-02-07 13:15:00,34.61,34.61,34.6,34.61,15388.0,34.61,34.61,34.6,34.61,15388.0
2022-02-07 13:20:00,34.61,34.63,34.6,34.62,135486.0,34.61,34.63,34.6,34.62,135486.0
2022-02-07 13:25:00,34.62,34.63,34.61,34.63,222052.0,34.62,34.63,34.61,34.63,222052.0
2022-02-07 13:30:00,34.63,34.63,34.61,34.61,106591.0,34.63,34.63,34.61,34.61,106591.0
2022-02-07 13:35:00,34.61,34.62,34.61,34.61,20664.0,34.61,34.62,34.61,34.61,20664.0
2022-02-07 13:40:00,34.62,34.63,34.61,34.62,14470.0,34.62,34.63,34.61,34.62,14470.0
2022-02-07 13:45:00,34.62,34.63,34.61,34.62,15496.0,34.62,34.63,34.61,34.62,15496.0
2022-02-07 13:50:00,34.62,34.62,34.61,34.62,17750.0,34.62,34.62,34.61,34.62,17750.0
2022-02-07 13:55:00,34.61,34.63,34.61,34.63,43928.0,34.61,34.63,34.61,34.63,43928.0
2022-02-07 14:00:00,34.63,34.64,34.62,34.64,43488.0,34.63,34.64,34.62,34.64,43488.0
2022-02-07 14:05:00,34.64,34.64,34.62,34.62,101567.0,34.64,34.64,34.62,34.62,101567.0
2022-02-07 14:10:00,34.63,34.65,34.62,34.64,85949.0,34.63,34.65,34.62,34.64,85949.0
2022-02-07 14:15:00,34.64,34.65,34.63,34.64,95850.0,34.64,34.65,34.63,34.64,95850.0
2022-02-07 14:20:00,34.64,34.65,34.63,34.65,47133.0,34.64,34.65,34.63,34.65,47133.0
2022-02-07 14:25:00,34.65,34.66,34.64,34.66,64636.0,34.65,34.66,34.64,34.66,64636.0
2022-02-07 14:30:00,34.65,34.66,34.65,34.66,32542.0,34.65,34.66,34.65,34.66,32542.0
2022-02-07 14:35:00,34.65,34.68,34.65,34.66,123169.0,34.65,34.68,34.65,34.66,123169.0
2022-02-07 14:40:00,34.66,34.67,34.66,34.67,22775.0,34.66,34.67,34.66,34.67,22775.0
2022-02-07 14:45:00,34.67,34.67,34.65,34.65,32357.0,34.67,34.67,34.65,34.65,32357.0
2022-02-07 14:50:00,34.66,34.67,34.65,34.66,20347.0,34.66,34.67,34.65,34.66,20347.0
2022-02-07 14:55:00,34.66,34.67,34.65,34.65,73812.0,34.66,34.67,34.65,34.65,73812.0
2022-02-07 15:00:00,34.66,34.66,34.64,34.65,55978.0,34.66,34.66,34.64,34.65,55978.0
2022-02-07 15:05:00,34.65,34.66,34.64,34.64,241855.0,34.65,34.66,34.64,34.64,241855.0
2022-02-07 15:10:00,34.64,34.65,34.62,34.63,329881.0,34.64,34.65,34.62,34.63,329881.0
2022-02-07 15:15:00,34.63,34.64,34.63,34.63,27057.0,34.63,34.64,34.63,34.63,27057.0
2022-02-07 15:20:00,34.63,34.64,34.62,34.62,55056.0,34.63,34.64,34.62,34.62,55056.0
2022-02-07 15:25:00,34.63,34.63,34.62,34.62,163607.0,34.63,34.63,34.62,34.62,163607.0
2022-02-07 15:30:00,34.62,34.63,34.61,34.61,9755.0,34.62,34.63,34.61,34.61,9755.0
2022-02-07 15:35:00,34.62,34.62,34.61,34.61,17075.0,34.62,34.62,34.61,34.61,17075.0
2022-02-07 15:40:00,34.62,34.64,34.61,34.64,228920.0,34.62,34.64,34.61,34.64,228920.0
2022-02-07 15:45:00,34.64,34.65,34.63,34.65,563266.0,34.64,34.65,34.63,34.65,563266.0
2022-02-07 15:50:00,34.65,34.65,34.63,34.64,719449.0,34.65,34.65,34.63,34.64,719449.0
2022-02-07 15:55:00,34.64,34.65,34.63,34.64,770742.0,34.64,34.65,34.63,34.64,770742.0
2022-02-08 09:30:00,34.64,34.65,34.62,34.62,272813.0,34.64,34.65,34.62,34.62,272813.0
2022-02-08 09:35:00,34.61,34.65,34.61,34.63,162791.0,34.61,34.65,34.61,34.63,162791.0
2022-02-08 09:40:00,34.63,34.67,34.62,34.66,109125.0,34.63,34.67,34.62,34.66,109125.0
2022-02-08 09:45:00,34.66,34.67,34.63,34.64,95676.0,34.66,34.67,34.63,34.64,95676.0
2022-02-08 09:50:00,34.63,34.64,34.61,34.63,98192.0,34.63,34.64,34.61,34.63,98192.0
2022-02-08 09:55:00,34.63,34.66,34.61,34.65,56356.0,34.63,34.66,34.61,34.65,56356.0
2022-02-08 10:00:00,34.65,34.68,34.64,34.66,165822.0,34.65,34.68,34.64,34.66,165822.0
2022-02-08 10:05:00,34.66,34.67,34.65,34.66,173452.0,34.66,34.67,34.65,34.66,173452.0
2022-02-08 10:10:00,34.67,34.7,34.66,34.69,138627.0,34.67,34.7,34.66,34.69,138627.0
2022-02-08 10:15:00,34.69,34.7,34.68,34.69,133490.0,34.69,34.7,34.68,34.69,133490.0
2022-02-08 10:20:00,34.69,34.71,34.68,34.71,130031.0,34.69,34.71,34.68,34.71,130031.0
2022-02-08 10:25:00,34.71,34.75,34.7,34.75,185561.0,34.71,34.75,34.7,34.75,185561.0
2022-02-08 10:30:00,34.75,34.77,34.73,34.75,405678.0,34.75,34.77,34.73,34.75,405678.0
2022-02-08 10:35:00,34.75,34.76,34.72,34.73,248088.0,34.75,34.76,34.72,34.73,248088.0
2022-02-08 10:40:00,34.73,34.74,34.71,34.73,95383.0,34.73,34.74,34.71,34.73,95383.0
2022-02-08 10:45:00,34.73,34.75,34.73,34.74,73341.0,34.73,34.75,34.73,34.74,73341.0
2022-02-08 10:50:00,34.74,34.75,34.72,34.73,108606.0,34.74,34.75,34.72,34.73,108606.0
2022-02-08 10:55:00,34.72,34.73,34.69,34.7,104827.0,34.72,34.73,34.69,34.7,104827.0
2022-02-08 11:00:00,34.7,34.72,34.69,34.7,53697.0,34.7,34.72,34.69,34.7,53697.0
2022-02-08 11:05:00,34.7,34.72,34.7,34.71,49780.0,34.7,34.72,34.7,34.71,49780.0
2022-02-08 11:10:00,34.72,34.73,34.71,34.73,122070.0,34.72,34.73,34.71,34.73,122070.0
2022-02-08 11:15:00,34.73,34.73,34.7,34.72,41291.0,34.73,34.73,34.7,34.72,41291.0
2022-02-08 11:20:00,34.72,34.72,34.71,34.72,16199.0,34.72,34.72,34.71,34.72,16199.0
2022-02-08 11:25:00,34.72,34.73,34.71,34.72,46092.0,34.72,34.73,34.71,34.72,46092.0
2022-02-08 11:30:00,34.71,34.72,34.7,34.71,18723.0,34.71,34.72,34.7,34.71,18723.0
2022-02-08 11:35:00,34.72,34.73,34.71,34.73,44556.0,34.72,34.73,34.71,34.73,44556.0
2022-02-08 11:40:00,34.73,34.73,34.7,34.71,112062.0,34.73,34.73,34.7,34.71,112062.0
2022-02-08 11:45:00,34.71,34.72,34.71,34.72,14995.0,34.71,34.72,34.71,34.72,14995.0
2022-02-08 11:50:00,34.71,34.73,34.71,34.72,295155.0,34.71,34.73,34.71,34.72,295155.0
2022-02-08 11:55:00,34.73,34.73,34.71,34.73,87164.0,34.73,34.73,34.71,34.73,87164.0
2022-02-08 12:00:00,34.73,34.74,34.72,34.74,144161.0,34.73,34.74,34.72,34.74,144161.0
2022-02-08 12:05:00,34.73,34.75,34.73,34.75,33009.0,34.73,34.75,34.73,34.75,33009.0
2022-02-08 12:10:00,34.75,34.76,34.74,34.75,17582.0,34.75,34.76,34.74,34.75,17582.0
2022-02-08 12:15:00,34.76,34.76,34.74,34.75,64820.0,34.76,34.76,34.74,34.75,64820.0
2022-02-08 12:20:00,34.75,34.76,34.74,34.76,89447.0,34.75,34.76,34.74,34.76,89447.0
2022-02-08 12:25:00,34.75,34.75,34.74,34.75,38042.0,34.75,34.75,34.74,34.75,38042.0
2022-02-08 12:30:00,34.74,34.75,34.74,34.75,25514.0,34.74,34.75,34.74,34.75,25514.0
2022-02-08 12:35:00,34.75,34.76,34.74,34.75,35786.0,34.75,34.76,34.74,34.75,35786.0
2022-02-08 12:40:00,34.75,34.75,34.74,34.74,10526.0,34.75,34.75,34.74,34.74,10526.0
2022-02-08 12:45:00,34.75,34.75,34.74,34.75,13602.0,34.75,34.75,34.74,34.75,13602.0
2022-02-08 12:50:00,34.75,34.76,34.74,34.76,107136.0,34.75,34.76,34.74,34.76,107136.0
2022-02-08 12:55:00,34.76,34.76,34.74,34.75,25460.0,34.76,34.76,34.74,34.75,25460.0
2022-02-08 13:00:00,34.75,34.76,34.74,34.76,26613.0,34.75,34.76,34.74,34.76,26613.0
2022-02-08 13:05:00,34.76,34.76,34.74,34.74,142227.0,34.76,34.76,34.74,34.74,142227.0
2022-02-08 13:10:00,34.73,34.74,34.73,34.73,77815.0,34.73,34.74,34.73,34.73,77815.0
2022-02-08 13:15:00,34.74,34.74,34.72,34.73,43173.0,34.74,34.74,34.72,34.73,43173.0
2022-02-08 13:20:00,34.74,34.74,34.72,34.73,6559.0,34.74,34.74,34.72,34.73,6559.0
2022-02-08 13:25:00,34.73,34.74,34.72,34.74,176216.0,34.73,34.74,34.72,34.74,176216.0
2022-02-08 13:30:00,34.74,34.75,34.74,34.74,8051.0,34.74,34.75,34.74,34.74,8051.0
2022-02-08 13:35:00,34.75,34.76,34.74,34.76,95299.0,34.75,34.76,34.74,34.76,95299.0
2022-02-08 13:40:00,34.76,34.76,34.75,34.76,5580.0,34.76,34.76,34.75,34.76,5580.0
2022-02-08 13:45:00,34.76,34.77,34.75,34.77,143655.0,34.76,34.77,34.75,34.77,143655.0
2022-02-08 13:50:00,34.76,34.77,34.76,34.77,8280.0,34.76,34.77,34.76,34.77,8280.0
2022-02-08 13:55:00,34.76,34.77,34.76,34.77,232762.0,34.76,34.77,34.76,34.77,232762.0
2022-02-08 14:00:00,34.76,34.77,34.76,34.77,15375.0,34.76,34.77,34.76,34.77,15375.0
2022-02-08 14:05:00,34.77,34.78,34.77,34.77,8536.0,34.77,34.78,34.77,34.77,8536.0
2022-02-08 14:10:00,34.77,34.78,34.77,34.77,12563.0,34.77,34.78,34.77,34.77,12563.0
2022-02-08 14:15:00,34.77,34.78,34.76,34.77,59793.0,34.77,34.78,34.76,34.77,59793.0
2022-02-08 14:20:00,34.77,34.77,34.74,34.75,115468.0,34.77,34.77,34.74,34.75,115468.0
2022-02-08 14:25:00,34.75,34.76,34.74,34.76,255074.0,34.75,34.76,34.74,34.76,255074.0
2022-02-08 14:30:00,34.76,34.76,34.75,34.76,8436.0,34.76,34.76,34.75,34.76,8436.0
2022-02-08 14:35:00,34.76,34.76,34.75,34.76,11623.0,34.76,34.76,34.75,34.76,11623.0
2022-02-08 14:40:00,34.75,34.76,34.75,34.75,8572.0,34.75,34.76,34.75,34.75,8572.0
2022-02-08 14:45:00,34.75,34.76,34.74,34.75,32454.0,34.75,34.76,34.74,34.75,32454.0
2022-02-08 14:50:00,34.75,34.75,34.74,34.75,8994.0,34.75,34.75,34.74,34.75,8994.0
2022-02-08 14:55:00,34.74,34.75,34.73,34.73,17801.0,34.74,34.75,34.73,34.73,17801.0
2022-02-08 15:00:00,34.74,34.74,34.73,34.73,12079.0,34.74,34.74,34.73,34.73,12079.0
2022-02-08 15:05:00,34.73,34.74,34.73,34.74,47269.0,34.73,34.74,34.73,34.74,47269.0
2022-02-08 15:10:00,34.74,34.75,34.73,34.75,51776.0,34.74,34.75,34.73,34.75,51776.0
2022-02-08 15:15:00,34.75,34.76,34.74,34.76,12246.0,34.75,34.76,34.74,34.76,12246.0
2022-02-08 15:20:00,34.76,34.76,34.75,34.76,27156.0,34.76,34.76,34.75,34.76,27156.0
2022-02-08 15:25:00,34.75,34.76,34.74,34.75,48839.0,34.75,34.76,34.74,34.75,48839.0
2022-02-08 15:30:00,34.75,34.75,34.74,34.74,61799.0,34.75,34.75,34.74,34.74,61799.0
2022-02-08 15:35:00,34.74,34.75,34.73,34.73,57555.0,34.74,34.75,34.73,34.73,57555.0
2022-02-08 15:40:00,34.74,34.75,34.73,34.73,113935.0,34.74,34.75,34.73,34.73,113935.0
2022-02-08 15:45:00,34.74,34.75,34.73,34.74,153566.0,34.74,34.75,34.73,34.74,153566.0
2022-02-08 15:50:00,34.74,34.75,34.74,34.75,53074.0,34.74,34.75,34.74,34.75,53074.0
2022-02-08 15:55:00,34.74,34.75,34.74,34.74,140740.0,34.74,34.75,34.74,34.74,140740.0
2022-02-09 09:30:00,34.76,34.77,34.73,34.74,332077.0,34.76,34.77,34.73,34.74,332077.0
2022-02-09 09:35:00,34.75,34.75,34.73,34.74,85558.0,34.75,34.75,34.73,34.74,85558.0
2022-02-09 09:40:00,34.75,34.78,34.74,34.77,86325.0,34.75,34.78,34.74,34.77,86325.0
2022-02-09 09:45:00,34.78,34.82,34.77,34.78,397823.0,34.78,34.82,34.77,34.78,397823.0
2022-02-09 09:50:00,34.78,34.78,34.74,34.75,47894.0,34.78,34.78,34.74,34.75,47894.0
2022-02-09 09:55:00,34.75,34.78,34.74,34.77,53987.0,34.75,34.78,34.74,34.77,53987.0
2022-02-09 10:00:00,34.77,34.78,34.75,34.77,119612.0,34.77,34.78,34.75,34.77,119612.0
2022-02-09 10:05:00,34.76,34.78,34.75,34.76,104890.0,34.76,34.78,34.75,34.76,104890.0
2022-02-09 10:10:00,34.76,34.78,34.76,34.77,122828.0,34.76,34.78,34.76,34.77,122828.0
2022-02-09 10:15:00,34.78,34.81,34.77,34.8,131386.0,34.78,34.81,34.77,34.8,131386.0
2022-02-09 10:20:00,34.8,34.82,34.79,34.79,332107.0,34.8,34.82,34.79,34.79,332107.0
2022-02-09 10:25:00,34.8,34.83,34.78,34.82,228140.0,34.8,34.83,34.78,34.82,228140.0
2022-02-09 10:30:00,34.82,34.82,34.8,34.8,19548.0,34.82,34.82,34.8,34.8,19548.0
2022-02-09 10:35:00,34.8,34.81,34.77,34.77,357260.0,34.8,34.81,34.77,34.77,357260.0
2022-02-09 10:40:00,34.78,34.78,34.76,34.77,34103.0,34.78,34.78,34.76,34.77,34103.0
2022-02-09 10:45:00,34.77,34.77,34.75,34.76,75709.0,34.77,34.77,34.75,34.76,75709.0
2022-02-09 10:50:00,34.77,34.78,34.76,34.77,58481.0,34.77,34.78,34.76,34.77,58481.0
2022-02-09 10:55:00,34.77,34.78,34.76,34.76,295124.0,34.77,34.78,34.76,34.76,295124.0
2022-02-09 11:00:00,34.77,34.79,34.76,34.78,46417.0,34.77,34.79,34.76,34.78,46417.0
2022-02-09 11:05:00,34.78,34.8,34.78,34.8,197432.0,34.78,34.8,34.78,34.8,197432.0
2022-02-09 11:10:00,34.8,34.81,34.79,34.81,248296.0,34.8,34.81,34.79,34.81,248296.0
2022-02-09 11:15:00,34.8,34.81,34.79,34.79,146946.0,34.8,34.81,34.79,34.79,146946.0
2022-02-09 11:20:00,34.79,34.82,34.79,34.81,283462.0,34.79,34.82,34.79,34.81,283462.0
2022-02-09 11:25:00,34.81,34.81,34.8,34.81,66071.0,34.81,34.81,34.8,34.81,66071.0
2022-02-09 11:30:00,34.81,34.83,34.8,34.82,19624.0,34.81,34.83,34.8,34.82,19624.0
2022-02-09 11:35:00,34.83,34.84,34.81,34.84,83708.0,34.83,34.84,34.81,34.84,83708.0
2022-02-09 11:40:00,34.83,34.86,34.83,34.86,49236.0,34.83,34.86,34.83,34.86,49236.0
2022-02-09 11:45:00,34.86,34.86,34.84,34.85,36316.0,34.86,34.86,34.84,34.85,36316.0
2022-02-09 11:50:00,34.85,34.86,34.85,34.86,9440.0,34.85,34.86,34.85,34.86,9440.0
2022-02-09 11:55:00,34.85,34.86,34.83,34.84,35450.0,34.85,34.86,34.83,34.84,35450.0
2022-02-09 12:00:00,34.85,34.89,34.84,34.88,241515.0,34.85,34.89,34.84,34.88,241515.0
2022-02-09 12:05:00,34.88,34.89,34.87,34.88,137123.0,34.88,34.89,34.87,34.88,137123.0
2022-02-09 12:10:00,34.88,34.88,34.86,34.87,34016.0,34.88,34.88,34.86,34.87,34016.0
2022-02-09 12:15:00,34.88,34.88,34.86,34.88,69583.0,34.88,34.88,34.86,34.88,69583.0
2022-02-09 12:20:00,34.88,34.89,34.88,34.88,62353.0,34.88,34.89,34.88,34.88,62353.0
2022-02-09 12:25:00,34.88,34.91,34.87,34.9,197183.0,34.88,34.91,34.87,34.9,197183.0
2022-02-09 12:30:00,34.9,34.91,34.88,34.9,207910.0,34.9,34.91,34.88,34.9,207910.0
2022-02-09 12:35:00,34.9,34.91,34.88,34.89,58807.0,34.9,34.91,34.88,34.89,58807.0
2022-02-09 12:40:00,34.88,34.9,34.88,34.89,141023.0,34.88,34.9,34.88,34.89,141023.0
2022-02-09 12:45:00,34.89,34.9,34.88,34.89,195189.0,34.89,34.9,34.88,34.89,195189.0
2022-02-09 12:50:00,34.88,34.89,34.87,34.88,43044.0,34.88,34.89,34.87,34.88,43044.0
2022-02-09 12:55:00,34.88,34.88,34.87,34.87,15305.0,34.88,34.88,34.87,34.87,15305.0
2022-02-09 13:00:00,34.87,34.91,34.87,34.88,514005.0,34.87,34.91,34.87,34.88,514005.0
2022-02-09 13:05:00,34.88,34.89,34.87,34.88,107077.0,34.88,34.89,34.87,34.88,107077.0
2022-02-09 13:10:00,34.89,34.9,34.88,34.89,84072.0,34.89,34.9,34.88,34.89,84072.0
2022-02-09 13:15:00,34.89,34.9,34.88,34.89,49083.0,34.89,34.9,34.88,34.89,49083.0
2022-02-09 13:20:00,34.9,34.9,34.89,34.9,20139.0,34.9,34.9,34.89,34.9,20139.0
2022-02-09 13:25:00,34.9,34.9,34.89,34.9,319737.0,34.9,34.9,34.89,34.9,319737.0
2022-02-09 13:30:00,34.9,34.91,34.88,34.89,183350.0,34.9,34.91,34.88,34.89,183350.0
2022-02-09 13:35:00,34.89,34.89,34.87,34.88,92066.0,34.89,34.89,34.87,34.88,92066.0
2022-02-09 13:40:00,34.87,34.88,34.87,34.88,27854.0,34.87,34.88,34.87,34.88,27854.0
2022-02-09 13:45:00,34.87,34.89,34.87,34.89,26250.0,34.87,34.89,34.87,34.89,26250.0
2022-02-09 13:50:00,34.89,34.89,34.88,34.89,37667.0,34.89,34.89,34.88,34.89,37667.0
2022-02-09 13:55:00,34.88,34.89,34.88,34.88,10491.0,34.88,34.89,34.88,34.88,10491.0
2022-02-09 14:00:00,34.89,34.89,34.86,34.87,57090.0,34.89,34.89,34.86,34.87,57090.0
2022-02-09 14:05:00,34.86,34.88,34.86,34.88,53542.0,34.86,34.88,34.86,34.88,53542.0
2022-02-09 14:10:00,34.88,34.88,34.86,34.88,263936.0,34.88,34.88,34.86,34.88,263936.0
2022-02-09 14:15:00,34.88,34.88,34.87,34.87,60429.0,34.88,34.88,34.87,34.87,60429.0
2022-02-09 14:20:00,34.87,34.87,34.86,34.87,10340.0,34.87,34.87,34.86,34.87,10340.0
2022-02-09 14:25:00,34.87,34.87,34.86,34.86,80300.0,34.87,34.87,34.86,34.86,80300.0
2022-02-09 14:30:00,34.87,34.87,34.86,34.87,29914.0,34.87,34.87,34.86,34.87,29914.0
2022-02-09 14:35:00,34.86,34.86,34.85,34.86,125901.0,34.86,34.86,34.85,34.86,125901.0
2022-02-09 14:40:00,34.86,34.87,34.85,34.86,93784.0,34.86,34.87,34.85,34.86,93784.0
2022-02-09 14:45:00,34.86,34.87,34.86,34.86,38320.0,34.86,34.87,34.86,34.86,38320.0
2022-02-09 14:50:00,34.87,34.87,34.86,34.87,22736.0,34.87,34.87,34.86,34.87,22736.0
2022-02-09 14:55:00,34.87,34.87,34.85,34.86,10084.0,34.87,34.87,34.85,34.86,10084.0
2022-02-09 15:00:00,34.86,34.86,34.85,34.85,15319.0,34.86,34.86,34.85,34.85,15319.0
2022-02-09 15:05:00,34.85,34.86,34.84,34.85,56954.0,34.85,34.86,34.84,34.85,56954.0
2022-02-09 15:10:00,34.85,34.86,34.84,34.84,63855.0,34.85,34.86,34.84,34.84,63855.0
2022-02-09 15:15:00,34.84,34.85,34.82,34.83,107901.0,34.84,34.85,34.82,34.83,107901.0
2022-02-09 15:20:00,34.84,34.84,34.82,34.84,40754.0,34.84,34.84,34.82,34.84,40754.0
2022-02-09 15:25:00,34.83,34.84,34.82,34.82,72031.0,34.83,34.84,34.82,34.82,72031.0
2022-02-09 15:30:00,34.83,34.85,34.82,34.84,30782.0,34.83,34.85,34.82,34.84,30782.0
2022-02-09 15:35:00,34.84,34.85,34.84,34.84,11099.0,34.84,34.85,34.84,34.84,11099.0
2022-02-09 15:40:00,34.84,34.85,34.84,34.84,19366.0,34.84,34.85,34.84,34.84,19366.0
2022-02-09 15:45:00,34.84,34.87,34.84,34.84,142756.0,34.84,34.87,34.84,34.84,142756.0
2022-02-09 15:50:00,34.85,34.86,34.84,34.85,91673.0,34.85,34.86,34.84,34.85,91673.0
2022-02-09 15:55:00,34.85,34.87,34.85,34.87,367194.0,34.85,34.87,34.85,34.87,367194.0
2022-02-10 09:30:00,34.73,34.77,34.72,34.77,142352.0,34.73,34.77,34.72,34.77,142352.0
2022-02-10 09:35:00,34.78,34.82,34.77,34.81,97694.0,34.78,34.82,34.77,34.81,97694.0
2022-02-10 09:40:00,34.81,34.84,34.81,34.83,344583.0,34.81,34.84,34.81,34.83,344583.0
2022-02-10 09:45:00,34.83,34.88,34.83,34.85,285471.0,34.83,34.88,34.83,34.85,285471.0
2022-02-10 09:50:00,34.85,34.88,34.83,34.83,176298.0,34.85,34.88,34.83,34.83,176298.0
2022-02-10 09:55:00,34.83,34.86,34.81,34.83,138301.0,34.83,34.86,34.81,34.83,138301.0
2022-02-10 10:00:00,34.82,34.87,34.8,34.87,190476.0,34.82,34.87,34.8,34.87,190476.0
2022-02-10 10:05:00,34.86,34.92,34.85,34.91,135086.0,34.86,34.92,34.85,34.91,135086.0
2022-02-10 10:10:00,34.91,34.91,34.88,34.88,206456.0,34.91,34.91,34.88,34.88,206456.0
2022-02-10 10:15:00,34.88,34.88,34.85,34.86,106259.0,34.88,34.88,34.85,34.86,106259.0
2022-02-10 10:20:00,34.86,34.89,34.84,34.87,245639.0,34.86,34.89,34.84,34.87,245639.0
2022-02-10 10:25:00,34.87,34.91,34.86,34.91,38468.0,34.87,34.91,34.86,34.91,38468.0
2022-02-10 10:30:00,34.91,34.93,34.9,34.92,107762.0,34.91,34.93,34.9,34.92,107762.0
2022-02-10 10:35:00,34.91,34.98,34.91,34.96,863088.0,34.91,34.98,34.91,34.96,863088.0
2022-02-10 10:40:00,34.97,35.0,34.97,35.0,121152.0,34.97,35.0,34.97,35.0,121152.0
2022-02-10 10:45:00,34.99,35.0,34.96,34.98,55236.0,34.99,35.0,34.96,34.98,55236.0
2022-02-10 10:50:00,34.98,34.98,34.92,34.93,105057.0,34.98,34.98,34.92,34.93,105057.0
2022-02-10 10:55:00,34.93,34.94,34.9,34.91,112764.0,34.93,34.94,34.9,34.91,112764.0
2022-02-10 11:00:00,34.91,34.94,34.9,34.93,141582.0,34.91,34.94,34.9,34.93,141582.0
2022-02-10 11:05:00,34.94,34.97,34.93,34.96,39282.0,34.94,34.97,34.93,34.96,39282.0
2022-02-10 11:10:00,34.96,34.99,34.95,34.97,175260.0,34.96,34.99,34.95,34.97,175260.0
2022-02-10 11:15:00,34.96,34.99,34.95,34.98,196214.0,34.96,34.99,34.95,34.98,196214.0
2022-02-10 11:20:00,34.98,34.99,34.96,34.98,102179.0,34.98,34.99,34.96,34.98,102179.0
2022-02-10 11:25:00,34.98,34.99,34.96,34.98,444229.0,34.98,34.99,34.96,34.98,444229.0
2022-02-10 11:30:00,34.98,34.99,34.96,34.97,145903.0,34.98,34.99,34.96,34.97,145903.0
2022-02-10 11:35:00,34.98,34.98,34.95,34.95,157682.0,34.98,34.98,34.95,34.95,157682.0
2022-02-10 11:40:00,34.96,35.0,34.94,34.99,276502.0,34.96,35.0,34.94,34.99,276502.0
2022-02-10 11:45:00,34.99,35.0,34.99,34.99,52189.0,34.99,35.0,34.99,34.99,52189.0
2022-02-10 11:50:00,34.99,35.02,34.98,35.01,165569.0,34.99,35.02,34.98,35.01,165569.0
2022-02-10 11:55:00,35.01,35.03,35.01,35.02,42870.0,35.01,35.03,35.01,35.02,42870.0
2022-02-10 12:00:00,35.02,35.03,34.99,34.99,100516.0,35.02,35.03,34.99,34.99,100516.0
2022-02-10 12:05:00,34.99,35.0,34.98,34.99,63792.0,34.99,35.0,34.98,34.99,63792.0
2022-02-10 12:10:00,34.99,34.99,34.98,34.99,19423.0,34.99,34.99,34.98,34.99,19423.0
2022-02-10 12:15:00,34.99,35.0,34.97,35.0,157453.0,34.99,35.0,34.97,35.0,157453.0
2022-02-10 12:20:00,35.0,35.0,34.96,34.97,60315.0,35.0,35.0,34.96,34.97,60315.0
2022-02-10 12:25:00,34.97,34.98,34.96,34.97,56751.0,34.97,34.98,34.96,34.97,56751.0
2022-02-10 12:30:00,34.97,34.98,34.95,34.96,175920.0,34.97,34.98,34.95,34.96,175920.0
2022-02-10 12:35:00,34.97,34.97,34.96,34.96,21967.0,34.97,34.97,34.96,34.96,21967.0
2022-02-10 12:40:00,34.97,34.98,34.96,34.97,37699.0,34.97,34.98,34.96,34.97,37699.0
2022-02-10 12:45:00,34.97,34.97,34.85,34.87,1356082.0,34.97,34.97,34.85,34.87,1356082.0
2022-02-10 12:50:00,34.87,34.88,34.83,34.87,206211.0,34.87,34.88,34.83,34.87,206211.0
2022-02-10 12:55:00,34.87,34.9,34.85,34.9,182629.0,34.87,34.9,34.85,34.9,182629.0
2022-02-10 13:00:00,34.89,34.92,34.87,34.92,238811.0,34.89,34.92,34.87,34.92,238811.0
2022-02-10 13:05:00,34.92,34.94,34.89,34.91,159182.0,34.92,34.94,34.89,34.91,159182.0
2022-02-10 13:10:00,34.91,34.92,34.89,34.9,124163.0,34.91,34.92,34.89,34.9,124163.0
2022-02-10 13:15:00,34.9,34.92,34.88,34.91,66667.0,34.9,34.92,34.88,34.91,66667.0
2022-02-10 13:20:00,34.9,34.94,34.9,34.94,343263.0,34.9,34.94,34.9,34.94,343263.0
2022-02-10 13:25:00,34.93,34.93,34.91,34.92,49121.0,34.93,34.93,34.91,34.92,49121.0
2022-02-10 13:30:00,34.91,34.93,34.9,34.91,59965.0,34.91,34.93,34.9,34.91,59965.0
2022-02-10 13:35:00,34.91,34.91,34.88,34.91,90767.0,34.91,34.91,34.88,34.91,90767.0
2022-02-10 13:40:00,34.91,34.92,34.9,34.91,61183.0,34.91,34.92,34.9,34.91,61183.0
2022-02-10 13:45:00,34.91,34.91,34.89,34.9,74559.0,34.91,34.91,34.89,34.9,74559.0
2022-02-10 13:50:00,34.9,34.91,34.88,34.9,142172.0,34.9,34.91,34.88,34.9,142172.0
2022-02-10 13:55:00,34.91,34.91,34.89,34.9,86378.0,34.91,34.91,34.89,34.9,86378.0
2022-02-10 14:00:00,34.9,34.91,34.89,34.9,299111.0,34.9,34.91,34.89,34.9,299111.0
2022-02-10 14:05:00,34.89,34.9,34.88,34.9,90525.0,34.89,34.9,34.88,34.9,90525.0
2022-02-10 14:10:00,34.9,34.9,34.86,34.86,112521.0,34.9,34.9,34.86,34.86,112521.0
2022-02-10 14:15:00,34.87,34.87,34.83,34.83,77651.0,34.87,34.87,34.83,34.83,77651.0
2022-02-10 14:20:00,34.84,34.85,34.83,34.84,393084.0,34.84,34.85,34.83,34.84,393084.0
2022-02-10 14:25:00,34.84,34.85,34.84,34.84,101764.0,34.84,34.85,34.84,34.84,101764.0
2022-02-10 14:30:00,34.84,34.85,34.83,34.84,252896.0,34.84,34.85,34.83,34.84,252896.0
2022-02-10 14:35:00,34.83,34.85,34.82,34.82,160725.0,34.83,34.85,34.82,34.82,160725.0
2022-02-10 14:40:00,34.83,34.83,34.79,34.8,96205.0,34.83,34.83,34.79,34.8,96205.0
2022-02-10 14:45:00,34.79,34.82,34.79,34.81,97946.0,34.79,34.82,34.79,34.81,97946.0
2022-02-10 14:50:00,34.8,34.81,34.78,34.79,106306.0,34.8,34.81,34.78,34.79,106306.0
2022-02-10 14:55:00,34.79,34.8,34.77,34.79,384144.0,34.79,34.8,34.77,34.79,384144.0
2022-02-10 15:00:00,34.79,34.79,34.76,34.77,204609.0,34.79,34.79,34.76,34.77,204609.0
2022-02-10 15:05:00,34.77,34.78,34.76,34.77,100541.0,34.77,34.78,34.76,34.77,100541.0
2022-02-10 15:10:00,34.76,34.8,34.76,34.78,203470.0,34.76,34.8,34.76,34.78,203470.0
2022-02-10 15:15:00,34.79,34.8,34.78,34.79,416168.0,34.79,34.8,34.78,34.79,416168.0
2022-02-10 15:20:00,34.78,34.8,34.78,34.79,74321.0,34.78,34.8,34.78,34.79,74321.0
2022-02-10 15:25:00,34.79,34.79,34.77,34.79,78289.0,34.79,34.79,34.77,34.79,78289.0
2022-02-10 15:30:00,34.78,34.79,34.77,34.77,128921.0,34.78,34.79,34.77,34.77,128921.0
2022-02-10 15:35:00,34.77,34.78,34.76,34.77,61312.0,34.77,34.78,34.76,34.77,61312.0
2022-02-10 15:40:00,34.77,34.77,34.73,34.73,85480.0,34.77,34.77,34.73,34.73,85480.0
2022-02-10 15:45:00,34.73,34.75,34.73,34.73,76325.0,34.73,34.75,34.73,34.73,76325.0
2022-02-10 15:50:00,34.73,34.75,34.73,34.74,93501.0,34.73,34.75,34.73,34.74,93501.0
2022-02-10 15:55:00,34.74,34.75,34.73,34.74,224718.0,34.74,34.75,34.73,34.74,224718.0
2022-02-11 09:30:00,34.78,34.82,34.77,34.78,268853.0,34.78,34.82,34.77,34.78,268853.0
2022-02-11 09:35:00,34.79,34.81,34.78,34.79,194628.0,34.79,34.81,34.78,34.79,194628.0
2022-02-11 09:40:00,34.8,34.81,34.79,34.81,128421.0,34.8,34.81,34.79,34.81,128421.0
2022-02-11 09:45:00,34.81,34.84,34.81,34.83,254538.0,34.81,34.84,34.81,34.83,254538.0
2022-02-11 09:50:00,34.83,34.84,34.8,34.83,202807.0,34.83,34.84,34.8,34.83,202807.0
2022-02-11 09:55:00,34.83,34.85,34.79,34.79,381128.0,34.83,34.85,34.79,34.79,381128.0
2022-02-11 10:00:00,34.8,34.83,34.8,34.82,198985.0,34.8,34.83,34.8,34.82,198985.0
2022-02-11 10:05:00,34.82,34.86,34.82,34.85,162216.0,34.82,34.86,34.82,34.85,162216.0
2022-02-11 10:10:00,34.85,34.86,34.84,34.86,216516.0,34.85,34.86,34.84,34.86,216516.0
2022-02-11 10:15:00,34.86,34.9,34.85,34.89,430067.0,34.86,34.9,34.85,34.89,430067.0
2022-02-11 10:20:00,34.89,34.92,34.89,34.91,337459.0,34.89,34.92,34.89,34.91,337459.0
2022-02-11 10:25:00,34.91,34.93,34.89,34.93,247167.0,34.91,34.93,34.89,34.93,247167.0
2022-02-11 10:30:00,34.93,34.94,34.9,34.92,143202.0,34.93,34.94,34.9,34.92,143202.0
2022-02-11 10:35:00,34.92,34.93,34.9,34.91,101414.0,34.92,34.93,34.9,34.91,101414.0
2022-02-11 10:40:00,34.9,34.91,34.89,34.89,128928.0,34.9,34.91,34.89,34.89,128928.0
2022-02-11 10:45:00,34.89,34.92,34.88,34.92,214988.0,34.89,34.92,34.88,34.92,214988.0
2022-02-11 10:50:00,34.92,34.93,34.9,34.91,251074.0,34.92,34.93,34.9,34.91,251074.0
2022-02-11 10:55:00,34.91,34.92,34.89,34.91,196244.0,34.91,34.92,34.89,34.91,196244.0
2022-02-11 11:00:00,34.91,34.92,34.89,34.91,206942.0,34.91,34.92,34.89,34.91,206942.0
2022-02-11 11:05:00,34.9,34.91,34.88,34.88,46176.0,34.9,34.91,34.88,34.88,46176.0
2022-02-11 11:10:00,34.88,34.89,34.85,34.86,60350.0,34.88,34.89,34.85,34.86,60350.0
2022-02-11 11:15:00,34.85,34.88,34.85,34.87,193269.0,34.85,34.88,34.85,34.87,193269.0
2022-02-11 11:20:00,34.88,34.9,34.87,34.89,161674.0,34.88,34.9,34.87,34.89,161674.0
2022-02-11 11:25:00,34.89,34.9,34.87,34.87,152217.0,34.89,34.9,34.87,34.87,152217.0
2022-02-11 11:30:00,34.87,34.89,34.87,34.88,65156.0,34.87,34.89,34.87,34.88,65156.0
2022-02-11 11:35:00,34.88,34.89,34.86,34.87,102227.0,34.88,34.89,34.86,34.87,102227.0
2022-02-11 11:40:00,34.87,34.88,34.85,34.88,53934.0,34.87,34.88,34.85,34.88,53934.0
2022-02-11 11:45:00,34.88,34.9,34.87,34.9,43780.0,34.88,34.9,34.87,34.9,43780.0
2022-02-11 11:50:00,34.9,34.92,34.89,34.92,554360.0,34.9,34.92,34.89,34.92,554360.0
2022-02-11 11:55:00,34.92,34.94,34.9,34.93,185202.0,34.92,34.94,34.9,34.93,185202.0
2022-02-11 12:00:00,34.93,34.95,34.92,34.94,150465.0,34.93,34.95,34.92,34.94,150465.0
2022-02-11 12:05:00,34.94,34.99,34.93,34.98,411053.0,34.94,34.99,34.93,34.98,411053.0
2022-02-11 12:10:00,34.98,35.0,34.97,34.99,417217.0,34.98,35.0,34.97,34.99,417217.0
2022-02-11 12:15:00,34.99,35.0,34.98,34.98,33433.0,34.99,35.0,34.98,34.98,33433.0
2022-02-11 12:20:00,34.98,34.99,34.96,34.98,504979.0,34.98,34.99,34.96,34.98,504979.0
2022-02-11 12:25:00,34.98,35.01,34.97,35.01,648962.0,34.98,35.01,34.97,35.01,648962.0
2022-02-11 12:30:00,35.01,35.01,34.98,34.99,1090574.0,35.01,35.01,34.98,34.99,1090574.0
2022-02-11 12:35:00,35.0,35.0,34.98,34.99,98012.0,35.0,35.0,34.98,34.99,98012.0
2022-02-11 12:40:00,35.0,35.01,34.99,35.01,363941.0,35.0,35.01,34.99,35.01,363941.0
2022-02-11 12:45:00,35.01,35.01,34.99,35.0,27192.0,35.01,35.01,34.99,35.0,27192.0
2022-02-11 12:50:00,35.0,35.0,34.98,34.99,89949.0,35.0,35.0,34.98,34.99,89949.0
2022-02-11 12:55:00,35.0,35.01,34.99,35.01,66447.0,35.0,35.01,34.99,35.01,66447.0
2022-02-11 13:00:00,35.0,35.01,34.99,35.0,145584.0,35.0,35.01,34.99,35.0,145584.0
2022-02-11 13:05:00,34.99,35.0,34.98,35.0,99341.0,34.99,35.0,34.98,35.0,99341.0
2022-02-11 13:10:00,35.0,35.0,34.98,34.99,102298.0,35.0,35.0,34.98,34.99,102298.0
2022-02-11 13:15:00,35.0,35.0,34.98,34.98,74271.0,35.0,35.0,34.98,34.98,74271.0
2022-02-11 13:20:00,34.98,35.0,34.98,35.0,65483.0,34.98,35.0,34.98,35.0,65483.0
2022-02-11 13:25:00,35.0,35.01,34.99,35.0,436922.0,35.0,35.01,34.99,35.0,436922.0
2022-02-11 13:30:00,35.0,35.12,34.99,35.12,1008509.0,35.0,35.12,34.99,35.12,1008509.0
2022-02-11 13:35:00,35.12,35.19,35.1,35.17,1734257.0,35.12,35.19,35.1,35.17,1734257.0
2022-02-11 13:40:00,35.18,35.2,35.13,35.18,677992.0,35.18,35.2,35.13,35.18,677992.0
2022-02-11 13:45:00,35.18,35.37,35.18,35.35,3326535.0,35.18,35.37,35.18,35.35,3326535.0
2022-02-11 13:50:00,35.34,35.34,35.25,35.28,1701275.0,35.34,35.34,35.25,35.28,1701275.0
2022-02-11 13:55:00,35.28,35.36,35.28,35.31,606175.0,35.28,35.36,35.28,35.31,606175.0
2022-02-11 14:00:00,35.32,35.41,35.31,35.41,1335456.0,35.32,35.41,35.31,35.41,1335456.0
2022-02-11 14:05:00,35.41,35.41,35.3,35.31,1922581.0,35.41,35.41,35.3,35.31,1922581.0
2022-02-11 14:10:00,35.31,35.36,35.27,35.27,1145222.0,35.31,35.36,35.27,35.27,1145222.0
2022-02-11 14:15:00,35.27,35.29,35.21,35.24,1271627.0,35.27,35.29,35.21,35.24,1271627.0
2022-02-11 14:20:00,35.24,35.29,35.24,35.27,239771.0,35.24,35.29,35.24,35.27,239771.0
2022-02-11 14:25:00,35.27,35.35,35.27,35.33,407317.0,35.27,35.35,35.27,35.33,407317.0
2022-02-11 14:30:00,35.34,35.37,35.31,35.33,210712.0,35.34,35.37,35.31,35.33,210712.0
2022-02-11 14:35:00,35.33,35.35,35.32,35.32,145246.0,35.33,35.35,35.32,35.32,145246.0
2022-02-11 14:40:00,35.32,35.37,35.32,35.34,235302.0,35.32,35.37,35.32,35.34,235302.0
2022-02-11 14:45:00,35.35,35.38,35.34,35.36,941272.0,35.35,35.38,35.34,35.36,941272.0
2022-02-11 14:50:00,35.37,35.4,35.34,35.38,1435529.0,35.37,35.4,35.34,35.38,1435529.0
2022-02-11 14:55:00,35.39,35.42,35.34,35.36,887608.0,35.39,35.42,35.34,35.36,887608.0
2022-02-11 15:00:00,35.35,35.43,35.33,35.39,717196.0,35.35,35.43,35.33,35.39,717196.0
2022-02-11 15:05:00,35.39,35.41,35.36,35.41,508641.0,35.39,35.41,35.36,35.41,508641.0
2022-02-11 15:10:00,35.41,35.42,35.39,35.41,520447.0,35.41,35.42,35.39,35.41,520447.0
2022-02-11 15:15:00,35.41,35.44,35.4,35.43,178930.0,35.41,35.44,35.4,35.43,178930.0
2022-02-11 15:20:00,35.43,35.47,35.42,35.46,522725.0,35.43,35.47,35.42,35.46,522725.0
2022-02-11 15:25:00,35.47,35.48,35.41,35.42,593605.0,35.47,35.48,35.41,35.42,593605.0
2022-02-11 15:30:00,35.43,35.43,35.39,35.4,125686.0,35.43,35.43,35.39,35.4,125686.0
2022-02-11 15:35:00,35.41,35.41,35.39,35.41,261346.0,35.41,35.41,35.39,35.41,261346.0
2022-02-11 15:40:00,35.41,35.42,35.39,35.41,124087.0,35.41,35.42,35.39,35.41,124087.0
2022-02-11 15:45:00,35.41,35.43,35.4,35.43,142183.0,35.41,35.43,35.4,35.43,142183.0
2022-02-11 15:50:00,35.43,35.44,35.38,35.39,243103.0,35.43,35.44,35.38,35.39,243103.0
2022-02-11 15:55:00,35.39,35.41,35.38,35.4,862380.0,35.39,35.41,35.38,35.4,862380.0
2022-02-14 09:30:00,35.39,35.49,35.38,35.45,1013320.0,35.39,35.49,35.38,35.45,1013320.0
2022-02-14 09:35:00,35.46,35.46,35.37,35.38,324351.0,35.46,35.46,35.37,35.38,324351.0
2022-02-14 09:40:00,35.38,35.44,35.37,35.41,158632.0,35.38,35.44,35.37,35.41,158632.0
2022-02-14 09:45:00,35.41,35.45,35.4,35.42,53052.0,35.41,35.45,35.4,35.42,53052.0
2022-02-14 09:50:00,35.43,35.47,35.4,35.46,382520.0,35.43,35.47,35.4,35.46,382520.0
2022-02-14 09:55:00,35.46,35.5,35.46,35.49,328359.0,35.46,35.5,35.46,35.49,328359.0
2022-02-14 10:00:00,35.49,35.52,35.45,35.47,333104.0,35.49,35.52,35.45,35.47,333104.0
2022-02-14 10:05:00,35.48,35.5,35.47,35.5,141413.0,35.48,35.5,35.47,35.5,141413.0
2022-02-14 10:10:00,35.5,35.52,35.49,35.51,74227.0,35.5,35.52,35.49,35.51,74227.0
2022-02-14 10:15:00,35.5,35.54,35.49,35.52,187554.0,35.5,35.54,35.49,35.52,187554.0
2022-02-14 10:20:00,35.52,35.52,35.45,35.48,217426.0,35.52,35.52,35.45,35.48,217426.0
2022-02-14 10:25:00,35.47,35.5,35.45,35.5,102325.0,35.47,35.5,35.45,35.5,102325.0
2022-02-14 10:30:00,35.5,35.53,35.48,35.52,132493.0,35.5,35.53,35.48,35.52,132493.0
2022-02-14 10:35:00,35.52,35.57,35.52,35.57,416920.0,35.52,35.57,35.52,35.57,416920.0
2022-02-14 10:40:00,35.56,35.58,35.55,35.57,270869.0,35.56,35.58,35.55,35.57,270869.0
2022-02-14 10:45:00,35.57,35.57,35.54,35.57,145278.0,35.57,35.57,35.54,35.57,145278.0
2022-02-14 10:50:00,35.57,35.57,35.53,35.54,145615.0,35.57,35.57,35.53,35.54,145615.0
2022-02-14 10:55:00,35.54,35.55,35.51,35.52,101559.0,35.54,35.55,35.51,35.52,101559.0
2022-02-14 11:00:00,35.52,35.54,35.5,35.51,180549.0,35.52,35.54,35.5,35.51,180549.0
2022-02-14 11:05:00,35.51,35.51,35.49,35.51,78593.0,35.51,35.51,35.49,35.51,78593.0
2022-02-14 11:10:00,35.51,35.52,35.46,35.48,291806.0,35.51,35.52,35.46,35.48,291806.0
2022-02-14 11:15:00,35.48,35.49,35.43,35.43,371609.0,35.48,35.49,35.43,35.43,371609.0
2022-02-14 11:20:00,35.43,35.48,35.42,35.46,193959.0,35.43,35.48,35.42,35.46,193959.0
2022-02-14 11:25:00,35.46,35.47,35.43,35.44,206959.0,35.46,35.47,35.43,35.44,206959.0
2022-02-14 11:30:00,35.44,35.44,35.38,35.39,293276.0,35.44,35.44,35.38,35.39,293276.0
2022-02-14 11:35:00,35.39,35.41,35.37,35.39,358899.0,35.39,35.41,35.37,35.39,358899.0
2022-02-14 11:40:00,35.39,35.43,35.38,35.41,248604.0,35.39,35.43,35.38,35.41,248604.0
2022-02-14 11:45:00,35.41,35.43,35.41,35.42,326461.0,35.41,35.43,35.41,35.42,326461.0
2022-02-14 11:50:00,35.43,35.43,35.4,35.41,152093.0,35.43,35.43,35.4,35.41,152093.0
2022-02-14 11:55:00,35.4,35.41,35.39,35.4,40970.0,35.4,35.41,35.39,35.4,40970.0
2022-02-14 12:00:00,35.4,35.41,35.39,35.4,80486.0,35.4,35.41,35.39,35.4,80486.0
2022-02-14 12:05:00,35.4,35.42,35.39,35.41,157200.0,35.4,35.42,35.39,35.41,157200.0
2022-02-14 12:10:00,35.41,35.41,35.39,35.39,41453.0,35.41,35.41,35.39,35.39,41453.0
2022-02-14 12:15:00,35.39,35.4,35.37,35.4,219334.0,35.39,35.4,35.37,35.4,219334.0
2022-02-14 12:20:00,35.4,35.41,35.39,35.4,75185.0,35.4,35.41,35.39,35.4,75185.0
2022-02-14 12:25:00,35.4,35.41,35.39,35.39,71210.0,35.4,35.41,35.39,35.39,71210.0
2022-02-14 12:30:00,35.4,35.4,35.38,35.39,101688.0,35.4,35.4,35.38,35.39,101688.0
2022-02-14 12:35:00,35.4,35.41,35.39,35.41,88490.0,35.4,35.41,35.39,35.41,88490.0
2022-02-14 12:40:00,35.4,35.43,35.4,35.42,108065.0,35.4,35.43,35.4,35.42,108065.0
2022-02-14 12:45:00,35.42,35.43,35.41,35.41,53444.0,35.42,35.43,35.41,35.41,53444.0
2022-02-14 12:50:00,35.41,35.45,35.41,35.45,104177.0,35.41,35.45,35.41,35.45,104177.0
2022-02-14 12:55:00,35.44,35.45,35.44,35.45,33140.0,35.44,35.45,35.44,35.45,33140.0
2022-02-14 13:00:00,35.45,35.46,35.44,35.45,35061.0,35.45,35.46,35.44,35.45,35061.0
2022-02-14 13:05:00,35.45,35.48,35.45,35.48,30931.0,35.45,35.48,35.45,35.48,30931.0
2022-02-14 13:10:00,35.48,35.5,35.47,35.49,113698.0,35.48,35.5,35.47,35.49,113698.0
2022-02-14 13:15:00,35.5,35.51,35.48,35.49,54763.0,35.5,35.51,35.48,35.49,54763.0
2022-02-14 13:20:00,35.49,35.51,35.48,35.5,63832.0,35.49,35.51,35.48,35.5,63832.0
2022-02-14 13:25:00,35.5,35.52,35.49,35.51,100420.0,35.5,35.52,35.49,35.51,100420.0
2022-02-14 13:30:00,35.51,35.52,35.5,35.52,100238.0,35.51,35.52,35.5,35.52,100238.0
2022-02-14 13:35:00,35.51,35.51,35.48,35.51,125327.0,35.51,35.51,35.48,35.51,125327.0
2022-02-14 13:40:00,35.51,35.52,35.5,35.51,44637.0,35.51,35.52,35.5,35.51,44637.0
2022-02-14 13:45:00,35.51,35.52,35.48,35.5,77011.0,35.51,35.52,35.48,35.5,77011.0
2022-02-14 13:50:00,35.5,35.59,35.5,35.58,437125.0,35.5,35.59,35.5,35.58,437125.0
2022-02-14 13:55:00,35.59,35.61,35.56,35.57,779588.0,35.59,35.61,35.56,35.57,779588.0
2022-02-14 14:00:00,35.58,35.64,35.57,35.61,735121.0,35.58,35.64,35.57,35.61,735121.0
2022-02-14 14:05:00,35.61,35.64,35.59,35.59,109693.0,35.61,35.64,35.59,35.59,109693.0
2022-02-14 14:10:00,35.6,35.6,35.58,35.59,39349.0,35.6,35.6,35.58,35.59,39349.0
2022-02-14 14:15:00,35.58,35.59,35.57,35.58,133006.0,35.58,35.59,35.57,35.58,133006.0
2022-02-14 14:20:00,35.58,35.59,35.56,35.57,117327.0,35.58,35.59,35.56,35.57,117327.0
2022-02-14 14:25:00,35.57,35.59,35.51,35.54,417341.0,35.57,35.59,35.51,35.54,417341.0
2022-02-14 14:30:00,35.55,35.58,35.53,35.54,182549.0,35.55,35.58,35.53,35.54,182549.0
2022-02-14 14:35:00,35.54,35.57,35.52,35.55,382703.0,35.54,35.57,35.52,35.55,382703.0
2022-02-14 14:40:00,35.55,35.57,35.54,35.55,96590.0,35.55,35.57,35.54,35.55,96590.0
2022-02-14 14:45:00,35.55,35.57,35.54,35.56,101442.0,35.55,35.57,35.54,35.56,101442.0
2022-02-14 14:50:00,35.56,35.56,35.53,35.54,115689.0,35.56,35.56,35.53,35.54,115689.0
2022-02-14 14:55:00,35.54,35.54,35.51,35.52,128424.0,35.54,35.54,35.51,35.52,128424.0
2022-02-14 15:00:00,35.52,35.56,35.52,35.56,125251.0,35.52,35.56,35.52,35.56,125251.0
2022-02-14 15:05:00,35.55,35.57,35.55,35.57,96755.0,35.55,35.57,35.55,35.57,96755.0
2022-02-14 15:10:00,35.56,35.61,35.56,35.6,249351.0,35.56,35.61,35.56,35.6,249351.0
2022-02-14 15:15:00,35.6,35.62,35.59,35.62,226669.0,35.6,35.62,35.59,35.62,226669.0
2022-02-14 15:20:00,35.61,35.62,35.59,35.6,37339.0,35.61,35.62,35.59,35.6,37339.0
2022-02-14 15:25:00,35.59,35.61,35.58,35.6,139802.0,35.59,35.61,35.58,35.6,139802.0
2022-02-14 15:30:00,35.61,35.61,35.58,35.59,66912.0,35.61,35.61,35.58,35.59,66912.0
2022-02-14 15:35:00,35.59,35.63,35.58,35.62,82915.0,35.59,35.63,35.58,35.62,82915.0
2022-02-14 15:40:00,35.63,35.63,35.61,35.61,116555.0,35.63,35.63,35.61,35.61,116555.0
2022-02-14 15:45:00,35.62,35.62,35.58,35.59,218006.0,35.62,35.62,35.58,35.59,218006.0
2022-02-14 15:50:00,35.59,35.61,35.58,35.59,486448.0,35.59,35.61,35.58,35.59,486448.0
2022-02-14 15:55:00,35.59,35.6,35.57,35.59,706988.0,35.59,35.6,35.57,35.59,706988.0
2022-02-15 09:30:00,35.26,35.26,35.13,35.14,595546.0,35.26,35.26,35.13,35.14,595546.0
2022-02-15 09:35:00,35.14,35.21,35.11,35.18,196136.0,35.14,35.21,35.11,35.18,196136.0
2022-02-15 09:40:00,35.18,35.23,35.17,35.18,237965.0,35.18,35.23,35.17,35.18,237965.0
2022-02-15 09:45:00,35.19,35.26,35.19,35.23,249831.0,35.19,35.26,35.19,35.23,249831.0
2022-02-15 09:50:00,35.23,35.23,35.18,35.18,164382.0,35.23,35.23,35.18,35.18,164382.0
2022-02-15 09:55:00,35.18,35.19,35.15,35.16,282539.0,35.18,35.19,35.15,35.16,282539.0
2022-02-15 10:00:00,35.16,35.18,35.13,35.18,315403.0,35.16,35.18,35.13,35.18,315403.0
2022-02-15 10:05:00,35.18,35.19,35.16,35.16,70968.0,35.18,35.19,35.16,35.16,70968.0
2022-02-15 10:10:00,35.17,35.23,35.16,35.23,45638.0,35.17,35.23,35.16,35.23,45638.0
2022-02-15 10:15:00,35.22,35.23,35.19,35.2,131033.0,35.22,35.23,35.19,35.2,131033.0
2022-02-15 10:20:00,35.2,35.21,35.18,35.19,105167.0,35.2,35.21,35.18,35.19,105167.0
2022-02-15 10:25:00,35.19,35.21,35.17,35.19,254204.0,35.19,35.21,35.17,35.19,254204.0
2022-02-15 10:30:00,35.19,35.2,35.15,35.18,194560.0,35.19,35.2,35.15,35.18,194560.0
2022-02-15 10:35:00,35.18,35.19,35.16,35.17,179458.0,35.18,35.19,35.16,35.17,179458.0
2022-02-15 10:40:00,35.16,35.18,35.15,35.17,53306.0,35.16,35.18,35.15,35.17,53306.0
2022-02-15 10:45:00,35.17,35.19,35.15,35.18,64540.0,35.17,35.19,35.15,35.18,64540.0
2022-02-15 10:50:00,35.18,35.18,35.13,35.14,178500.0,35.18,35.18,35.13,35.14,178500.0
2022-02-15 10:55:00,35.13,35.15,35.11,35.14,126704.0,35.13,35.15,35.11,35.14,126704.0
2022-02-15 11:00:00,35.14,35.17,35.13,35.15,101664.0,35.14,35.17,35.13,35.15,101664.0
2022-02-15 11:05:00,35.14,35.14,35.1,35.13,102737.0,35.14,35.14,35.1,35.13,102737.0
2022-02-15 11:10:00,35.13,35.17,35.13,35.15,133672.0,35.13,35.17,35.13,35.15,133672.0
2022-02-15 11:15:00,35.16,35.16,35.13,35.14,80173.0,35.16,35.16,35.13,35.14,80173.0
2022-02-15 11:20:00,35.14,35.15,35.11,35.12,95471.0,35.14,35.15,35.11,35.12,95471.0
2022-02-15 11:25:00,35.12,35.17,35.11,35.16,391853.0,35.12,35.17,35.11,35.16,391853.0
2022-02-15 11:30:00,35.16,35.18,35.14,35.18,189519.0,35.16,35.18,35.14,35.18,189519.0
2022-02-15 11:35:00,35.18,35.2,35.17,35.19,329929.0,35.18,35.2,35.17,35.19,329929.0
2022-02-15 11:40:00,35.18,35.19,35.15,35.17,656978.0,35.18,35.19,35.15,35.17,656978.0
2022-02-15 11:45:00,35.17,35.19,35.16,35.19,100972.0,35.17,35.19,35.16,35.19,100972.0
2022-02-15 11:50:00,35.19,35.21,35.18,35.2,42411.0,35.19,35.21,35.18,35.2,42411.0
2022-02-15 11:55:00,35.2,35.23,35.2,35.22,325981.0,35.2,35.23,35.2,35.22,325981.0
2022-02-15 12:00:00,35.23,35.23,35.21,35.21,70647.0,35.23,35.23,35.21,35.21,70647.0
2022-02-15 12:05:00,35.21,35.21,35.18,35.2,177975.0,35.21,35.21,35.18,35.2,177975.0
2022-02-15 12:10:00,35.2,35.21,35.17,35.18,57812.0,35.2,35.21,35.17,35.18,57812.0
2022-02-15 12:15:00,35.18,35.19,35.17,35.17,60038.0,35.18,35.19,35.17,35.17,60038.0
2022-02-15 12:20:00,35.18,35.2,35.17,35.19,182548.0,35.18,35.2,35.17,35.19,182548.0
2022-02-15 12:25:00,35.19,35.2,35.18,35.19,127690.0,35.19,35.2,35.18,35.19,127690.0
2022-02-15 12:30:00,35.18,35.2,35.18,35.19,103789.0,35.18,35.2,35.18,35.19,103789.0
2022-02-15 12:35:00,35.19,35.19,35.17,35.19,75523.0,35.19,35.19,35.17,35.19,75523.0
2022-02-15 12:40:00,35.19,35.21,35.18,35.2,46301.0,35.19,35.21,35.18,35.2,46301.0
2022-02-15 12:45:00,35.2,35.23,35.2,35.23,26205.0,35.2,35.23,35.2,35.23,26205.0
2022-02-15 12:50:00,35.23,35.25,35.22,35.24,135208.0,35.23,35.25,35.22,35.24,135208.0
2022-02-15 12:55:00,35.24,35.25,35.23,35.23,98059.0,35.24,35.25,35.23,35.23,98059.0
2022-02-15 13:00:00,35.23,35.24,35.22,35.23,43657.0,35.23,35.24,35.22,35.23,43657.0
2022-02-15 13:05:00,35.23,35.26,35.23,35.26,21197.0,35.23,35.26,35.23,35.26,21197.0
2022-02-15 13:10:00,35.26,35.27,35.24,35.27,76909.0,35.26,35.27,35.24,35.27,76909.0
2022-02-15 13:15:00,35.26,35.28,35.26,35.27,26916.0,35.26,35.28,35.26,35.27,26916.0
2022-02-15 13:20:00,35.27,35.28,35.25,35.26,103586.0,35.27,35.28,35.25,35.26,103586.0
2022-02-15 13:25:00,35.27,35.28,35.26,35.27,93119.0,35.27,35.28,35.26,35.27,93119.0
2022-02-15 13:30:00,35.28,35.3,35.27,35.29,299832.0,35.28,35.3,35.27,35.29,299832.0
2022-02-15 13:35:00,35.28,35.29,35.27,35.28,29036.0,35.28,35.29,35.27,35.28,29036.0
2022-02-15 13:40:00,35.27,35.3,35.27,35.29,32113.0,35.27,35.3,35.27,35.29,32113.0
2022-02-15 13:45:00,35.28,35.3,35.28,35.28,77663.0,35.28,35.3,35.28,35.28,77663.0
2022-02-15 13:50:00,35.29,35.29,35.27,35.27,60766.0,35.29,35.29,35.27,35.27,60766.0
2022-02-15 13:55:00,35.28,35.28,35.27,35.27,13002.0,35.28,35.28,35.27,35.27,13002.0
2022-02-15 14:00:00,35.27,35.27,35.25,35.27,45564.0,35.27,35.27,35.25,35.27,45564.0
2022-02-15 14:05:00,35.27,35.28,35.26,35.28,55020.0,35.27,35.28,35.26,35.28,55020.0
2022-02-15 14:10:00,35.27,35.28,35.27,35.27,6749.0,35.27,35.28,35.27,35.27,6749.0
2022-02-15 14:15:00,35.27,35.28,35.27,35.27,13959.0,35.27,35.28,35.27,35.27,13959.0
2022-02-15 14:20:00,35.27,35.28,35.26,35.26,56110.0,35.27,35.28,35.26,35.26,56110.0
2022-02-15 14:25:00,35.26,35.27,35.26,35.27,15643.0,35.26,35.27,35.26,35.27,15643.0
2022-02-15 14:30:00,35.26,35.27,35.24,35.24,81065.0,35.26,35.27,35.24,35.24,81065.0
2022-02-15 14:35:00,35.25,35.25,35.24,35.25,14305.0,35.25,35.25,35.24,35.25,14305.0
2022-02-15 14:40:00,35.24,35.25,35.23,35.25,1426436.0,35.24,35.25,35.23,35.25,1426436.0
2022-02-15 14:45:00,35.25,35.27,35.24,35.26,209348.0,35.25,35.27,35.24,35.26,209348.0
2022-02-15 14:50:00,35.26,35.27,35.25,35.27,7354.0,35.26,35.27,35.25,35.27,7354.0
2022-02-15 14:55:00,35.27,35.27,35.26,35.27,295413.0,35.27,35.27,35.26,35.27,295413.0
2022-02-15 15:00:00,35.27,35.29,35.26,35.28,223638.0,35.27,35.29,35.26,35.28,223638.0
2022-02-15 15:05:00,35.28,35.3,35.27,35.3,233655.0,35.28,35.3,35.27,35.3,233655.0
2022-02-15 15:10:00,35.3,35.3,35.28,35.28,129679.0,35.3,35.3,35.28,35.28,129679.0
2022-02-15 15:15:00,35.29,35.29,35.28,35.29,63631.0,35.29,35.29,35.28,35.29,63631.0
2022-02-15 15:20:00,35.29,35.29,35.26,35.26,225097.0,35.29,35.29,35.26,35.26,225097.0
2022-02-15 15:25:00,35.26,35.27,35.22,35.23,72154.0,35.26,35.27,35.22,35.23,72154.0
2022-02-15 15:30:00,35.22,35.24,35.22,35.22,264319.0,35.22,35.24,35.22,35.22,264319.0
2022-02-15 15:35:00,35.23,35.23,35.22,35.23,57193.0,35.23,35.23,35.22,35.23,57193.0
2022-02-15 15:40:00,35.22,35.23,35.2,35.23,172836.0,35.22,35.23,35.2,35.23,172836.0
2022-02-15 15:45:00,35.23,35.25,35.23,35.23,201485.0,35.23,35.25,35.23,35.23,201485.0
2022-02-15 15:50:00,35.24,35.26,35.23,35.24,223561.0,35.24,35.26,35.23,35.24,223561.0
2022-02-15 15:55:00,35.24,35.26,35.21,35.23,978967.0,35.24,35.26,35.21,35.23,978967.0
2022-02-16 09:30:00,35.32,35.41,35.32,35.4,748382.0,35.32,35.41,35.32,35.4,748382.0
2022-02-16 09:35:00,35.41,35.46,35.41,35.43,616945.0,35.41,35.46,35.41,35.43,616945.0
2022-02-16 09:40:00,35.42,35.45,35.41,35.42,91850.0,35.42,35.45,35.41,35.42,91850.0
2022-02-16 09:45:00,35.43,35.45,35.4,35.43,162427.0,35.43,35.45,35.4,35.43,162427.0
2022-02-16 09:50:00,35.43,35.44,35.4,35.42,100942.0,35.43,35.44,35.4,35.42,100942.0
2022-02-16 09:55:00,35.42,35.43,35.4,35.4,32806.0,35.42,35.43,35.4,35.4,32806.0
2022-02-16 10:00:00,35.4,35.43,35.38,35.39,180909.0,35.4,35.43,35.38,35.39,180909.0
2022-02-16 10:05:00,35.39,35.41,35.39,35.4,168699.0,35.39,35.41,35.39,35.4,168699.0
2022-02-16 10:10:00,35.4,35.43,35.38,35.39,66831.0,35.4,35.43,35.38,35.39,66831.0
2022-02-16 10:15:00,35.4,35.44,35.4,35.42,170192.0,35.4,35.44,35.4,35.42,170192.0
2022-02-16 10:20:00,35.43,35.44,35.4,35.41,607045.0,35.43,35.44,35.4,35.41,607045.0
2022-02-16 10:25:00,35.41,35.41,35.39,35.41,149994.0,35.41,35.41,35.39,35.41,149994.0
2022-02-16 10:30:00,35.4,35.41,35.38,35.39,496551.0,35.4,35.41,35.38,35.39,496551.0
2022-02-16 10:35:00,35.38,35.4,35.36,35.38,122026.0,35.38,35.4,35.36,35.38,122026.0
2022-02-16 10:40:00,35.39,35.42,35.38,35.41,225289.0,35.39,35.42,35.38,35.41,225289.0
2022-02-16 10:45:00,35.41,35.42,35.39,35.4,461943.0,35.41,35.42,35.39,35.4,461943.0
2022-02-16 10:50:00,35.4,35.42,35.39,35.41,200234.0,35.4,35.42,35.39,35.41,200234.0
2022-02-16 10:55:00,35.4,35.42,35.4,35.41,110552.0,35.4,35.42,35.4,35.41,110552.0
2022-02-16 11:00:00,35.41,35.44,35.41,35.42,164230.0,35.41,35.44,35.41,35.42,164230.0
2022-02-16 11:05:00,35.41,35.43,35.39,35.41,103601.0,35.41,35.43,35.39,35.41,103601.0
2022-02-16 11:10:00,35.4,35.41,35.39,35.41,27904.0,35.4,35.41,35.39,35.41,27904.0
2022-02-16 11:15:00,35.41,35.42,35.4,35.41,81658.0,35.41,35.42,35.4,35.41,81658.0
2022-02-16 11:20:00,35.41,35.44,35.4,35.44,153085.0,35.41,35.44,35.4,35.44,153085.0
2022-02-16 11:25:00,35.43,35.46,35.43,35.45,155474.0,35.43,35.46,35.43,35.45,155474.0
2022-02-16 11:30:00,35.45,35.47,35.45,35.47,125626.0,35.45,35.47,35.45,35.47,125626.0
2022-02-16 11:35:00,35.47,35.48,35.46,35.46,674583.0,35.47,35.48,35.46,35.46,674583.0
2022-02-16 11:40:00,35.47,35.47,35.45,35.45,72053.0,35.47,35.47,35.45,35.45,72053.0
2022-02-16 11:45:00,35.45,35.47,35.45,35.47,119508.0,35.45,35.47,35.45,35.47,119508.0
2022-02-16 11:50:00,35.47,35.48,35.45,35.46,93158.0,35.47,35.48,35.45,35.46,93158.0
2022-02-16 11:55:00,35.46,35.47,35.45,35.47,123605.0,35.46,35.47,35.45,35.47,123605.0
2022-02-16 12:00:00,35.47,35.48,35.46,35.48,72919.0,35.47,35.48,35.46,35.48,72919.0
2022-02-16 12:05:00,35.47,35.5,35.47,35.5,118526.0,35.47,35.5,35.47,35.5,118526.0
2022-02-16 12:10:00,35.5,35.51,35.48,35.5,159194.0,35.5,35.51,35.48,35.5,159194.0
2022-02-16 12:15:00,35.5,35.52,35.49,35.5,83841.0,35.5,35.52,35.49,35.5,83841.0
2022-02-16 12:20:00,35.5,35.52,35.5,35.51,86016.0,35.5,35.52,35.5,35.51,86016.0
2022-02-16 12:25:00,35.5,35.54,35.5,35.54,157909.0,35.5,35.54,35.5,35.54,157909.0
2022-02-16 12:30:00,35.54,35.54,35.51,35.54,175140.0,35.54,35.54,35.51,35.54,175140.0
2022-02-16 12:35:00,35.53,35.56,35.52,35.53,408546.0,35.53,35.56,35.52,35.53,408546.0
2022-02-16 12:40:00,35.53,35.54,35.52,35.53,71553.0,35.53,35.54,35.52,35.53,71553.0
2022-02-16 12:45:00,35.52,35.56,35.52,35.56,56241.0,35.52,35.56,35.52,35.56,56241.0
2022-02-16 12:50:00,35.56,35.56,35.52,35.52,196162.0,35.56,35.56,35.52,35.52,196162.0
2022-02-16 12:55:00,35.53,35.55,35.52,35.54,152357.0,35.53,35.55,35.52,35.54,152357.0
2022-02-16 13:00:00,35.55,35.55,35.53,35.54,80830.0,35.55,35.55,35.53,35.54,80830.0
2022-02-16 13:05:00,35.53,35.55,35.53,35.55,63097.0,35.53,35.55,35.53,35.55,63097.0
2022-02-16 13:10:00,35.55,35.57,35.55,35.55,70045.0,35.55,35.57,35.55,35.55,70045.0
2022-02-16 13:15:00,35.55,35.57,35.55,35.56,245003.0,35.55,35.57,35.55,35.56,245003.0
2022-02-16 13:20:00,35.56,35.57,35.54,35.55,90072.0,35.56,35.57,35.54,35.55,90072.0
2022-02-16 13:25:00,35.56,35.56,35.54,35.55,77880.0,35.56,35.56,35.54,35.55,77880.0
2022-02-16 13:30:00,35.55,35.57,35.54,35.55,237617.0,35.55,35.57,35.54,35.55,237617.0
2022-02-16 13:35:00,35.55,35.56,35.54,35.55,77042.0,35.55,35.56,35.54,35.55,77042.0
2022-02-16 13:40:00,35.54,35.55,35.52,35.53,112817.0,35.54,35.55,35.52,35.53,112817.0
2022-02-16 13:45:00,35.53,35.54,35.52,35.53,143438.0,35.53,35.54,35.52,35.53,143438.0
2022-02-16 13:50:00,35.52,35.53,35.47,35.49,276513.0,35.52,35.53,35.47,35.49,276513.0
2022-02-16 13:55:00,35.49,35.5,35.47,35.49,228036.0,35.49,35.5,35.47,35.49,228036.0
2022-02-16 14:00:00,35.49,35.53,35.47,35.51,234271.0,35.49,35.53,35.47,35.51,234271.0
2022-02-16 14:05:00,35.51,35.59,35.51,35.58,95445.0,35.51,35.59,35.51,35.58,95445.0
2022-02-16 14:10:00,35.58,35.6,35.57,35.58,590245.0,35.58,35.6,35.57,35.58,590245.0
2022-02-16 14:15:00,35.59,35.6,35.52,35.56,345450.0,35.59,35.6,35.52,35.56,345450.0
2022-02-16 14:20:00,35.56,35.59,35.55,35.59,238571.0,35.56,35.59,35.55,35.59,238571.0
2022-02-16 14:25:00,35.59,35.6,35.56,35.57,143323.0,35.59,35.6,35.56,35.57,143323.0
2022-02-16 14:30:00,35.57,35.59,35.51,35.52,174074.0,35.57,35.59,35.51,35.52,174074.0
2022-02-16 14:35:00,35.52,35.53,35.5,35.52,100512.0,35.52,35.53,35.5,35.52,100512.0
2022-02-16 14:40:00,35.52,35.53,35.48,35.49,69926.0,35.52,35.53,35.48,35.49,69926.0
2022-02-16 14:45:00,35.49,35.52,35.49,35.52,84287.0,35.49,35.52,35.49,35.52,84287.0
2022-02-16 14:50:00,35.52,35.56,35.51,35.56,18781.0,35.52,35.56,35.51,35.56,18781.0
2022-02-16 14:55:00,35.56,35.57,35.55,35.56,66652.0,35.56,35.57,35.55,35.56,66652.0
2022-02-16 15:00:00,35.56,35.58,35.56,35.57,128189.0,35.56,35.58,35.56,35.57,128189.0
2022-02-16 15:05:00,35.57,35.57,35.55,35.55,105683.0,35.57,35.57,35.55,35.55,105683.0
2022-02-16 15:10:00,35.55,35.57,35.54,35.57,76762.0,35.55,35.57,35.54,35.57,76762.0
2022-02-16 15:15:00,35.56,35.59,35.56,35.58,42899.0,35.56,35.59,35.56,35.58,42899.0
2022-02-16 15:20:00,35.58,35.59,35.56,35.58,135480.0,35.58,35.59,35.56,35.58,135480.0
2022-02-16 15:25:00,35.58,35.6,35.58,35.59,46310.0,35.58,35.6,35.58,35.59,46310.0
2022-02-16 15:30:00,35.6,35.61,35.58,35.61,597992.0,35.6,35.61,35.58,35.61,597992.0
2022-02-16 15:35:00,35.61,35.61,35.59,35.6,64427.0,35.61,35.61,35.59,35.6,64427.0
2022-02-16 15:40:00,35.6,35.6,35.58,35.59,233713.0,35.6,35.6,35.58,35.59,233713.0
2022-02-16 15:45:00,35.59,35.59,35.57,35.59,94670.0,35.59,35.59,35.57,35.59,94670.0
2022-02-16 15:50:00,35.59,35.6,35.58,35.59,95760.0,35.59,35.6,35.58,35.59,95760.0
2022-02-16 15:55:00,35.59,35.61,35.59,35.61,223193.0,35.59,35.61,35.59,35.61,223193.0
2022-02-17 09:30:00,35.98,36.01,35.95,35.97,806683.0,35.98,36.01,35.95,35.97,806683.0
2022-02-17 09:35:00,35.96,35.97,35.92,35.94,253895.0,35.96,35.97,35.92,35.94,253895.0
2022-02-17 09:40:00,35.94,35.99,35.92,35.99,320651.0,35.94,35.99,35.92,35.99,320651.0
2022-02-17 09:45:00,35.99,36.03,35.98,35.99,241186.0,35.99,36.03,35.98,35.99,241186.0
2022-02-17 09:50:00,36.0,36.03,35.99,36.0,244872.0,36.0,36.03,35.99,36.0,244872.0
2022-02-17 09:55:00,35.99,36.03,35.97,36.01,1552636.0,35.99,36.03,35.97,36.01,1552636.0
2022-02-17 10:00:00,36.01,36.04,35.98,36.01,692224.0,36.01,36.04,35.98,36.01,692224.0
2022-02-17 10:05:00,36.01,36.04,36.0,36.03,1217971.0,36.01,36.04,36.0,36.03,1217971.0
2022-02-17 10:10:00,36.03,36.06,36.03,36.05,143755.0,36.03,36.06,36.03,36.05,143755.0
2022-02-17 10:15:00,36.04,36.05,36.0,36.0,180470.0,36.04,36.05,36.0,36.0,180470.0
2022-02-17 10:20:00,36.01,36.05,36.0,36.04,238097.0,36.01,36.05,36.0,36.04,238097.0
2022-02-17 10:25:00,36.04,36.05,36.02,36.04,230350.0,36.04,36.05,36.02,36.04,230350.0
2022-02-17 10:30:00,36.04,36.05,35.99,36.0,153589.0,36.04,36.05,35.99,36.0,153589.0
2022-02-17 10:35:00,36.0,36.03,36.0,36.02,118511.0,36.0,36.03,36.0,36.02,118511.0
2022-02-17 10:40:00,36.03,36.05,36.02,36.04,258914.0,36.03,36.05,36.02,36.04,258914.0
2022-02-17 10:45:00,36.04,36.05,35.98,36.02,1047797.0,36.04,36.05,35.98,36.02,1047797.0
2022-02-17 10:50:00,36.02,36.04,36.01,36.03,200512.0,36.02,36.04,36.01,36.03,200512.0
2022-02-17 10:55:00,36.03,36.04,36.01,36.04,95869.0,36.03,36.04,36.01,36.04,95869.0
2022-02-17 11:00:00,36.04,36.06,36.04,36.06,129754.0,36.04,36.06,36.04,36.06,129754.0
2022-02-17 11:05:00,36.06,36.08,36.05,36.07,338760.0,36.06,36.08,36.05,36.07,338760.0
2022-02-17 11:10:00,36.07,36.08,36.03,36.04,464031.0,36.07,36.08,36.03,36.04,464031.0
2022-02-17 11:15:00,36.04,36.06,36.0,36.01,275363.0,36.04,36.06,36.0,36.01,275363.0
2022-02-17 11:20:00,36.01,36.03,35.99,36.02,82935.0,36.01,36.03,35.99,36.02,82935.0
2022-02-17 11:25:00,36.03,36.03,36.0,36.03,127265.0,36.03,36.03,36.0,36.03,127265.0
2022-02-17 11:30:00,36.03,36.05,36.01,36.04,155208.0,36.03,36.05,36.01,36.04,155208.0
2022-02-17 11:35:00,36.03,36.05,36.02,36.04,125014.0,36.03,36.05,36.02,36.04,125014.0
2022-02-17 11:40:00,36.04,36.08,36.03,36.08,170774.0,36.04,36.08,36.03,36.08,170774.0
2022-02-17 11:45:00,36.07,36.12,36.03,36.04,817992.0,36.07,36.12,36.03,36.04,817992.0
2022-02-17 11:50:00,36.05,36.08,36.04,36.07,69384.0,36.05,36.08,36.04,36.07,69384.0
2022-02-17 11:55:00,36.07,36.07,36.04,36.04,126824.0,36.07,36.07,36.04,36.04,126824.0
2022-02-17 12:00:00,36.05,36.08,36.04,36.07,91803.0,36.05,36.08,36.04,36.07,91803.0
2022-02-17 12:05:00,36.07,36.08,36.05,36.07,231895.0,36.07,36.08,36.05,36.07,231895.0
2022-02-17 12:10:00,36.07,36.1,36.07,36.09,61511.0,36.07,36.1,36.07,36.09,61511.0
2022-02-17 12:15:00,36.08,36.11,36.08,36.11,602204.0,36.08,36.11,36.08,36.11,602204.0
2022-02-17 12:20:00,36.11,36.11,36.07,36.08,257636.0,36.11,36.11,36.07,36.08,257636.0
2022-02-17 12:25:00,36.07,36.1,36.07,36.08,122360.0,36.07,36.1,36.07,36.08,122360.0
2022-02-17 12:30:00,36.08,36.1,36.08,36.09,68916.0,36.08,36.1,36.08,36.09,68916.0
2022-02-17 12:35:00,36.09,36.11,36.08,36.11,117278.0,36.09,36.11,36.08,36.11,117278.0
2022-02-17 12:40:00,36.11,36.12,36.1,36.1,100665.0,36.11,36.12,36.1,36.1,100665.0
2022-02-17 12:45:00,36.11,36.13,36.1,36.13,224281.0,36.11,36.13,36.1,36.13,224281.0
2022-02-17 12:50:00,36.13,36.13,36.1,36.1,25590.0,36.13,36.13,36.1,36.1,25590.0
2022-02-17 12:55:00,36.1,36.11,36.08,36.08,219148.0,36.1,36.11,36.08,36.08,219148.0
2022-02-17 13:00:00,36.08,36.1,36.08,36.09,225710.0,36.08,36.1,36.08,36.09,225710.0
2022-02-17 13:05:00,36.09,36.1,36.07,36.08,65478.0,36.09,36.1,36.07,36.08,65478.0
2022-02-17 13:10:00,36.08,36.12,36.08,36.11,148012.0,36.08,36.12,36.08,36.11,148012.0
2022-02-17 13:15:00,36.1,36.13,36.1,36.11,291111.0,36.1,36.13,36.1,36.11,291111.0
2022-02-17 13:20:00,36.12,36.13,36.11,36.13,98002.0,36.12,36.13,36.11,36.13,98002.0
2022-02-17 13:25:00,36.12,36.14,36.11,36.12,121170.0,36.12,36.14,36.11,36.12,121170.0
2022-02-17 13:30:00,36.12,36.15,36.11,36.13,151052.0,36.12,36.15,36.11,36.13,151052.0
2022-02-17 13:35:00,36.13,36.14,36.11,36.13,95667.0,36.13,36.14,36.11,36.13,95667.0
2022-02-17 13:40:00,36.12,36.12,36.07,36.09,274760.0,36.12,36.12,36.07,36.09,274760.0
2022-02-17 13:45:00,36.08,36.11,36.07,36.11,114972.0,36.08,36.11,36.07,36.11,114972.0
2022-02-17 13:50:00,36.11,36.11,36.08,36.08,202836.0,36.11,36.11,36.08,36.08,202836.0
2022-02-17 13:55:00,36.08,36.09,36.07,36.07,216445.0,36.08,36.09,36.07,36.07,216445.0
2022-02-17 14:00:00,36.07,36.09,36.06,36.09,245526.0,36.07,36.09,36.06,36.09,245526.0
2022-02-17 14:05:00,36.09,36.11,36.08,36.11,56601.0,36.09,36.11,36.08,36.11,56601.0
2022-02-17 14:10:00,36.1,36.12,36.1,36.11,148724.0,36.1,36.12,36.1,36.11,148724.0
2022-02-17 14:15:00,36.11,36.13,36.11,36.12,73009.0,36.11,36.13,36.11,36.12,73009.0
2022-02-17 14:20:00,36.13,36.14,36.11,36.13,119053.0,36.13,36.14,36.11,36.13,119053.0
2022-02-17 14:25:00,36.13,36.13,36.12,36.13,62096.0,36.13,36.13,36.12,36.13,62096.0
2022-02-17 14:30:00,36.13,36.14,36.12,36.13,78564.0,36.13,36.14,36.12,36.13,78564.0
2022-02-17 14:35:00,36.14,36.15,36.12,36.14,154088.0,36.14,36.15,36.12,36.14,154088.0
2022-02-17 14:40:00,36.14,36.14,36.12,36.13,127791.0,36.14,36.14,36.12,36.13,127791.0
2022-02-17 14:45:00,36.12,36.13,36.09,36.09,154090.0,36.12,36.13,36.09,36.09,154090.0
2022-02-17 14:50:00,36.1,36.14,36.09,36.14,192440.0,36.1,36.14,36.09,36.14,192440.0
2022-02-17 14:55:00,36.14,36.14,36.12,36.13,90664.0,36.14,36.14,36.12,36.13,90664.0
2022-02-17 15:00:00,36.13,36.13,36.09,36.1,84608.0,36.13,36.13,36.09,36.1,84608.0
2022-02-17 15:05:00,36.1,36.11,36.08,36.08,378612.0,36.1,36.11,36.08,36.08,378612.0
2022-02-17 15:10:00,36.09,36.1,36.08,36.1,111661.0,36.09,36.1,36.08,36.1,111661.0
2022-02-17 15:15:00,36.1,36.11,36.09,36.11,121766.0,36.1,36.11,36.09,36.11,121766.0
2022-02-17 15:20:00,36.11,36.11,36.1,36.11,17903.0,36.11,36.11,36.1,36.11,17903.0
2022-02-17 15:25:00,36.1,36.11,36.09,36.11,45972.0,36.1,36.11,36.09,36.11,45972.0
2022-02-17 15:30:00,36.11,36.12,36.1,36.1,111837.0,36.11,36.12,36.1,36.1,111837.0
2022-02-17 15:35:00,36.11,36.11,36.1,36.1,140426.0,36.11,36.11,36.1,36.1,140426.0
2022-02-17 15:40:00,36.1,36.11,36.08,36.09,151196.0,36.1,36.11,36.08,36.09,151196.0
2022-02-17 15:45:00,36.09,36.09,36.07,36.08,71677.0,36.09,36.09,36.07,36.08,71677.0
2022-02-17 15:50:00,36.08,36.1,36.07,36.1,44673.0,36.08,36.1,36.07,36.1,44673.0
2022-02-17 15:55:00,36.1,36.11,36.09,36.1,234442.0,36.1,36.11,36.09,36.1,234442.0
2022-02-18 09:30:00,36.05,36.08,36.02,36.07,297713.0,36.05,36.08,36.02,36.07,297713.0
2022-02-18 09:35:00,36.07,36.09,36.05,36.07,165443.0,36.07,36.09,36.05,36.07,165443.0
2022-02-18 09:40:00,36.08,36.1,36.06,36.08,276017.0,36.08,36.1,36.06,36.08,276017.0
2022-02-18 09:45:00,36.09,36.09,36.06,36.07,154998.0,36.09,36.09,36.06,36.07,154998.0
2022-02-18 09:50:00,36.07,36.09,36.0,36.02,256956.0,36.07,36.09,36.0,36.02,256956.0
2022-02-18 09:55:00,36.02,36.03,36.01,36.02,99299.0,36.02,36.03,36.01,36.02,99299.0
2022-02-18 10:00:00,36.02,36.04,35.98,36.01,213625.0,36.02,36.04,35.98,36.01,213625.0
2022-02-18 10:05:00,36.01,36.04,36.0,36.04,514983.0,36.01,36.04,36.0,36.04,514983.0
2022-02-18 10:10:00,36.03,36.06,36.03,36.06,50353.0,36.03,36.06,36.03,36.06,50353.0
2022-02-18 10:15:00,36.05,36.06,36.04,36.05,131679.0,36.05,36.06,36.04,36.05,131679.0
2022-02-18 10:20:00,36.04,36.05,36.0,36.0,188301.0,36.04,36.05,36.0,36.0,188301.0
2022-02-18 10:25:00,36.0,36.03,36.0,36.02,57174.0,36.0,36.03,36.0,36.02,57174.0
2022-02-18 10:30:00,36.02,36.06,36.01,36.05,139546.0,36.02,36.06,36.01,36.05,139546.0
2022-02-18 10:35:00,36.05,36.06,36.03,36.04,117947.0,36.05,36.06,36.03,36.04,117947.0
2022-02-18 10:40:00,36.04,36.04,35.94,35.95,451687.0,36.04,36.04,35.94,35.95,451687.0
2022-02-18 10:45:00,35.95,35.99,35.94,35.98,130843.0,35.95,35.99,35.94,35.98,130843.0
2022-02-18 10:50:00,35.98,35.99,35.95,35.95,93978.0,35.98,35.99,35.95,35.95,93978.0
2022-02-18 10:55:00,35.96,35.98,35.95,35.98,62571.0,35.96,35.98,35.95,35.98,62571.0
2022-02-18 11:00:00,35.97,36.03,35.96,36.02,348295.0,35.97,36.03,35.96,36.02,348295.0
2022-02-18 11:05:00,36.02,36.03,36.0,36.02,151090.0,36.02,36.03,36.0,36.02,151090.0
2022-02-18 11:10:00,36.02,36.06,36.02,36.04,216569.0,36.02,36.06,36.02,36.04,216569.0
2022-02-18 11:15:00,36.03,36.04,36.01,36.02,120410.0,36.03,36.04,36.01,36.02,120410.0
2022-02-18 11:20:00,36.02,36.04,36.02,36.03,123966.0,36.02,36.04,36.02,36.03,123966.0
2022-02-18 11:25:00,36.04,36.04,35.99,36.0,274754.0,36.04,36.04,35.99,36.0,274754.0
2022-02-18 11:30:00,36.0,36.0,35.98,36.0,54423.0,36.0,36.0,35.98,36.0,54423.0
2022-02-18 11:35:00,36.0,36.03,35.99,36.02,215614.0,36.0,36.03,35.99,36.02,215614.0
2022-02-18 11:40:00,36.03,36.06,36.02,36.06,170730.0,36.03,36.06,36.02,36.06,170730.0
2022-02-18 11:45:00,36.06,36.07,36.04,36.06,131811.0,36.06,36.07,36.04,36.06,131811.0
2022-02-18 11:50:00,36.07,36.07,36.03,36.06,123664.0,36.07,36.07,36.03,36.06,123664.0
2022-02-18 11:55:00,36.05,36.06,36.04,36.05,148141.0,36.05,36.06,36.04,36.05,148141.0
2022-02-18 12:00:00,36.05,36.06,36.04,36.05,121109.0,36.05,36.06,36.04,36.05,121109.0
2022-02-18 12:05:00,36.05,36.06,36.03,36.03,62752.0,36.05,36.06,36.03,36.03,62752.0
2022-02-18 12:10:00,36.04,36.04,36.02,36.02,84251.0,36.04,36.04,36.02,36.02,84251.0
2022-02-18 12:15:00,36.03,36.04,36.02,36.04,80816.0,36.03,36.04,36.02,36.04,80816.0
2022-02-18 12:20:00,36.04,36.06,36.03,36.05,33950.0,36.04,36.06,36.03,36.05,33950.0
2022-02-18 12:25:00,36.05,36.06,36.04,36.05,49830.0,36.05,36.06,36.04,36.05,49830.0
2022-02-18 12:30:00,36.05,36.09,36.05,36.06,621921.0,36.05,36.09,36.05,36.06,621921.0
2022-02-18 12:35:00,36.06,36.08,36.05,36.08,99959.0,36.06,36.08,36.05,36.08,99959.0
2022-02-18 12:40:00,36.08,36.08,36.04,36.05,106580.0,36.08,36.08,36.04,36.05,106580.0
2022-02-18 12:45:00,36.05,36.07,36.04,36.06,77910.0,36.05,36.07,36.04,36.06,77910.0
2022-02-18 12:50:00,36.07,36.08,36.05,36.07,164241.0,36.07,36.08,36.05,36.07,164241.0
2022-02-18 12:55:00,36.07,36.08,36.06,36.07,40461.0,36.07,36.08,36.06,36.07,40461.0
2022-02-18 13:00:00,36.07,36.08,36.06,36.06,33336.0,36.07,36.08,36.06,36.06,33336.0
2022-02-18 13:05:00,36.07,36.08,36.06,36.08,74657.0,36.07,36.08,36.06,36.08,74657.0
2022-02-18 13:10:00,36.08,36.08,36.06,36.08,125259.0,36.08,36.08,36.06,36.08,125259.0
2022-02-18 13:15:00,36.07,36.08,36.06,36.08,106639.0,36.07,36.08,36.06,36.08,106639.0
2022-02-18 13:20:00,36.08,36.09,36.07,36.08,134870.0,36.08,36.09,36.07,36.08,134870.0
2022-02-18 13:25:00,36.08,36.09,36.07,36.08,61400.0,36.08,36.09,36.07,36.08,61400.0
2022-02-18 13:30:00,36.08,36.08,36.05,36.07,92376.0,36.08,36.08,36.05,36.07,92376.0
2022-02-18 13:35:00,36.08,36.08,36.06,36.07,68957.0,36.08,36.08,36.06,36.07,68957.0
2022-02-18 13:40:00,36.08,36.08,36.06,36.07,44074.0,36.08,36.08,36.06,36.07,44074.0
2022-02-18 13:45:00,36.06,36.07,36.05,36.06,130316.0,36.06,36.07,36.05,36.06,130316.0
2022-02-18 13:50:00,36.05,36.06,36.05,36.06,199438.0,36.05,36.06,36.05,36.06,199438.0
2022-02-18 13:55:00,36.06,36.07,36.05,36.06,42108.0,36.06,36.07,36.05,36.06,42108.0
2022-02-18 14:00:00,36.05,36.06,36.04,36.05,126704.0,36.05,36.06,36.04,36.05,126704.0
2022-02-18 14:05:00,36.05,36.05,36.03,36.03,20328.0,36.05,36.05,36.03,36.03,20328.0
2022-02-18 14:10:00,36.04,36.05,36.02,36.04,107438.0,36.04,36.05,36.02,36.04,107438.0
2022-02-18 14:15:00,36.04,36.06,36.04,36.05,74137.0,36.04,36.06,36.04,36.05,74137.0
2022-02-18 14:20:00,36.05,36.07,36.05,36.07,119910.0,36.05,36.07,36.05,36.07,119910.0
2022-02-18 14:25:00,36.06,36.07,36.05,36.05,100690.0,36.06,36.07,36.05,36.05,100690.0
2022-02-18 14:30:00,36.06,36.07,36.05,36.06,43787.0,36.06,36.07,36.05,36.06,43787.0
2022-02-18 14:35:00,36.06,36.06,36.05,36.05,120554.0,36.06,36.06,36.05,36.05,120554.0
2022-02-18 14:40:00,36.05,36.06,36.03,36.05,100381.0,36.05,36.06,36.03,36.05,100381.0
2022-02-18 14:45:00,36.04,36.05,36.03,36.04,79472.0,36.04,36.05,36.03,36.04,79472.0
2022-02-18 14:50:00,36.03,36.05,36.03,36.04,77518.0,36.03,36.05,36.03,36.04,77518.0
2022-02-18 14:55:00,36.05,36.05,36.04,36.04,8065.0,36.05,36.05,36.04,36.04,8065.0
2022-02-18 15:00:00,36.05,36.05,36.01,36.02,80011.0,36.05,36.05,36.01,36.02,80011.0
2022-02-18 15:05:00,36.02,36.03,36.0,36.01,142650.0,36.02,36.03,36.0,36.01,142650.0
2022-02-18 15:10:00,36.02,36.02,36.01,36.02,28116.0,36.02,36.02,36.01,36.02,28116.0
2022-02-18 15:15:00,36.02,36.02,36.01,36.02,63039.0,36.02,36.02,36.01,36.02,63039.0
2022-02-18 15:20:00,36.02,36.04,36.01,36.04,108751.0,36.02,36.04,36.01,36.04,108751.0
2022-02-18 15:25:00,36.04,36.04,36.03,36.04,55924.0,36.04,36.04,36.03,36.04,55924.0
2022-02-18 15:30:00,36.04,36.04,36.01,36.02,130476.0,36.04,36.04,36.01,36.02,130476.0
2022-02-18 15:35:00,36.02,36.03,36.01,36.03,114624.0,36.02,36.03,36.01,36.03,114624.0
2022-02-18 15:40:00,36.03,36.05,36.02,36.05,66958.0,36.03,36.05,36.02,36.05,66958.0
2022-02-18 15:45:00,36.05,36.05,36.03,36.04,240151.0,36.05,36.05,36.03,36.04,240151.0
2022-02-18 15:50:00,36.04,36.07,36.03,36.06,817990.0,36.04,36.07,36.03,36.06,817990.0
2022-02-18 15:55:00,36.06,36.07,36.05,36.07,513143.0,36.06,36.07,36.05,36.07,513143.0
2022-02-22 09:30:00,36.17,36.22,36.17,36.21,512773.0,36.17,36.22,36.17,36.21,512773.0
2022-02-22 09:35:00,36.21,36.26,36.21,36.22,295221.0,36.21,36.26,36.21,36.22,295221.0
2022-02-22 09:40:00,36.22,36.23,36.17,36.2,138987.0,36.22,36.23,36.17,36.2,138987.0
2022-02-22 09:45:00,36.2,36.2,36.14,36.16,260299.0,36.2,36.2,36.14,36.16,260299.0
2022-02-22 09:50:00,36.16,36.18,36.14,36.17,101375.0,36.16,36.18,36.14,36.17,101375.0
2022-02-22 09:55:00,36.18,36.18,36.14,36.15,234610.0,36.18,36.18,36.14,36.15,234610.0
2022-02-22 10:00:00,36.16,36.18,36.14,36.16,421250.0,36.16,36.18,36.14,36.16,421250.0
2022-02-22 10:05:00,36.16,36.16,36.09,36.1,406695.0,36.16,36.16,36.09,36.1,406695.0
2022-02-22 10:10:00,36.1,36.12,36.07,36.12,507776.0,36.1,36.12,36.07,36.12,507776.0
2022-02-22 10:15:00,36.12,36.13,36.09,36.09,217234.0,36.12,36.13,36.09,36.09,217234.0
2022-02-22 10:20:00,36.09,36.12,36.06,36.1,323358.0,36.09,36.12,36.06,36.1,323358.0
2022-02-22 10:25:00,36.1,36.12,36.06,36.07,166808.0,36.1,36.12,36.06,36.07,166808.0
2022-02-22 10:30:00,36.06,36.09,36.05,36.09,228776.0,36.06,36.09,36.05,36.09,228776.0
2022-02-22 10:35:00,36.08,36.11,36.06,36.09,306533.0,36.08,36.11,36.06,36.09,306533.0
2022-02-22 10:40:00,36.09,36.12,36.08,36.09,129177.0,36.09,36.12,36.08,36.09,129177.0
2022-02-22 10:45:00,36.09,36.1,36.02,36.02,275878.0,36.09,36.1,36.02,36.02,275878.0
2022-02-22 10:50:00,36.02,36.05,36.01,36.05,108606.0,36.02,36.05,36.01,36.05,108606.0
2022-02-22 10:55:00,36.05,36.09,36.04,36.09,129692.0,36.05,36.09,36.04,36.09,129692.0
2022-02-22 11:00:00,36.09,36.09,36.06,36.08,128601.0,36.09,36.09,36.06,36.08,128601.0
2022-02-22 11:05:00,36.08,36.11,36.07,36.11,85287.0,36.08,36.11,36.07,36.11,85287.0
2022-02-22 11:10:00,36.11,36.12,36.09,36.12,90835.0,36.11,36.12,36.09,36.12,90835.0
2022-02-22 11:15:00,36.12,36.14,36.11,36.14,162372.0,36.12,36.14,36.11,36.14,162372.0
2022-02-22 11:20:00,36.14,36.15,36.12,36.13,93547.0,36.14,36.15,36.12,36.13,93547.0
2022-02-22 11:25:00,36.13,36.16,36.12,36.15,540202.0,36.13,36.16,36.12,36.15,540202.0
2022-02-22 11:30:00,36.16,36.17,36.13,36.16,473605.0,36.16,36.17,36.13,36.16,473605.0
2022-02-22 11:35:00,36.16,36.18,36.15,36.16,206030.0,36.16,36.18,36.15,36.16,206030.0
2022-02-22 11:40:00,36.17,36.19,36.15,36.16,128357.0,36.17,36.19,36.15,36.16,128357.0
2022-02-22 11:45:00,36.16,36.18,36.16,36.17,135931.0,36.16,36.18,36.16,36.17,135931.0
2022-02-22 11:50:00,36.17,36.18,36.16,36.18,98685.0,36.17,36.18,36.16,36.18,98685.0
2022-02-22 11:55:00,36.18,36.2,36.17,36.19,227208.0,36.18,36.2,36.17,36.19,227208.0
2022-02-22 12:00:00,36.19,36.2,36.17,36.2,198012.0,36.19,36.2,36.17,36.2,198012.0
2022-02-22 12:05:00,36.19,36.2,36.18,36.19,65073.0,36.19,36.2,36.18,36.19,65073.0
2022-02-22 12:10:00,36.19,36.19,36.17,36.17,139928.0,36.19,36.19,36.17,36.17,139928.0
2022-02-22 12:15:00,36.18,36.2,36.17,36.19,79118.0,36.18,36.2,36.17,36.19,79118.0
2022-02-22 12:20:00,36.19,36.19,36.16,36.17,102558.0,36.19,36.19,36.16,36.17,102558.0
2022-02-22 12:25:00,36.16,36.19,36.16,36.19,30049.0,36.16,36.19,36.16,36.19,30049.0
2022-02-22 12:30:00,36.19,36.2,36.17,36.2,320065.0,36.19,36.2,36.17,36.2,320065.0
2022-02-22 12:35:00,36.2,36.2,36.18,36.19,210389.0,36.2,36.2,36.18,36.19,210389.0
2022-02-22 12:40:00,36.19,36.2,36.18,36.19,166885.0,36.19,36.2,36.18,36.19,166885.0
2022-02-22 12:45:00,36.19,36.21,36.18,36.2,100868.0,36.19,36.21,36.18,36.2,100868.0
2022-02-22 12:50:00,36.2,36.21,36.18,36.19,144163.0,36.2,36.21,36.18,36.19,144163.0
2022-02-22 12:55:00,36.2,36.2,36.18,36.19,96006.0,36.2,36.2,36.18,36.19,96006.0
2022-02-22 13:00:00,36.19,36.21,36.18,36.2,109698.0,36.19,36.21,36.18,36.2,109698.0
2022-02-22 13:05:00,36.21,36.22,36.19,36.22,109606.0,36.21,36.22,36.19,36.22,109606.0
2022-02-22 13:10:00,36.22,36.22,36.2,36.2,64886.0,36.22,36.22,36.2,36.2,64886.0
2022-02-22 13:15:00,36.2,36.21,36.19,36.2,264248.0,36.2,36.21,36.19,36.2,264248.0
2022-02-22 13:20:00,36.2,36.23,36.2,36.22,113701.0,36.2,36.23,36.2,36.22,113701.0
2022-02-22 13:25:00,36.22,36.24,36.21,36.23,258343.0,36.22,36.24,36.21,36.23,258343.0
2022-02-22 13:30:00,36.23,36.23,36.2,36.2,201815.0,36.23,36.23,36.2,36.2,201815.0
2022-02-22 13:35:00,36.2,36.21,36.18,36.19,70676.0,36.2,36.21,36.18,36.19,70676.0
2022-02-22 13:40:00,36.18,36.2,36.18,36.19,50861.0,36.18,36.2,36.18,36.19,50861.0
2022-02-22 13:45:00,36.19,36.19,36.17,36.18,63655.0,36.19,36.19,36.17,36.18,63655.0
2022-02-22 13:50:00,36.18,36.2,36.17,36.18,129118.0,36.18,36.2,36.17,36.18,129118.0
2022-02-22 13:55:00,36.19,36.2,36.17,36.2,72259.0,36.19,36.2,36.17,36.2,72259.0
2022-02-22 14:00:00,36.2,36.2,36.18,36.19,59258.0,36.2,36.2,36.18,36.19,59258.0
2022-02-22 14:05:00,36.19,36.2,36.18,36.2,83772.0,36.19,36.2,36.18,36.2,83772.0
2022-02-22 14:10:00,36.2,36.2,36.18,36.19,172475.0,36.2,36.2,36.18,36.19,172475.0
2022-02-22 14:15:00,36.19,36.2,36.18,36.2,48712.0,36.19,36.2,36.18,36.2,48712.0
2022-02-22 14:20:00,36.19,36.22,36.17,36.18,405832.0,36.19,36.22,36.17,36.18,405832.0
2022-02-22 14:25:00,36.18,36.19,36.15,36.17,144385.0,36.18,36.19,36.15,36.17,144385.0
2022-02-22 14:30:00,36.17,36.17,36.14,36.15,151469.0,36.17,36.17,36.14,36.15,151469.0
2022-02-22 14:35:00,36.14,36.19,36.13,36.19,257471.0,36.14,36.19,36.13,36.19,257471.0
2022-02-22 14:40:00,36.19,36.19,36.16,36.18,142935.0,36.19,36.19,36.16,36.18,142935.0
2022-02-22 14:45:00,36.18,36.18,36.16,36.16,52247.0,36.18,36.18,36.16,36.16,52247.0
2022-02-22 14:50:00,36.16,36.18,36.14,36.15,117426.0,36.16,36.18,36.14,36.15,117426.0
2022-02-22 14:55:00,36.15,36.16,36.13,36.16,150335.0,36.15,36.16,36.13,36.16,150335.0
2022-02-22 15:00:00,36.16,36.16,36.12,36.12,308086.0,36.16,36.16,36.12,36.12,308086.0
2022-02-22 15:05:00,36.13,36.13,36.09,36.09,385240.0,36.13,36.13,36.09,36.09,385240.0
2022-02-22 15:10:00,36.09,36.12,36.08,36.11,276696.0,36.09,36.12,36.08,36.11,276696.0
2022-02-22 15:15:00,36.1,36.14,36.09,36.14,212303.0,36.1,36.14,36.09,36.14,212303.0
2022-02-22 15:20:00,36.13,36.15,36.12,36.14,322326.0,36.13,36.15,36.12,36.14,322326.0
2022-02-22 15:25:00,36.14,36.14,36.12,36.13,69352.0,36.14,36.14,36.12,36.13,69352.0
2022-02-22 15:30:00,36.13,36.15,36.12,36.14,209549.0,36.13,36.15,36.12,36.14,209549.0
2022-02-22 15:35:00,36.14,36.15,36.12,36.13,470066.0,36.14,36.15,36.12,36.13,470066.0
2022-02-22 15:40:00,36.13,36.15,36.12,36.15,104163.0,36.13,36.15,36.12,36.15,104163.0
2022-02-22 15:45:00,36.15,36.15,36.13,36.14,85797.0,36.15,36.15,36.13,36.14,85797.0
2022-02-22 15:50:00,36.14,36.15,36.13,36.15,1049405.0,36.14,36.15,36.13,36.15,1049405.0
2022-02-22 15:55:00,36.15,36.15,36.13,36.13,815923.0,36.15,36.15,36.13,36.13,815923.0
2022-02-23 09:30:00,36.14,36.16,36.12,36.14,211759.0,36.14,36.16,36.12,36.14,211759.0
2022-02-23 09:35:00,36.15,36.19,36.14,36.16,275035.0,36.15,36.19,36.14,36.16,275035.0
2022-02-23 09:40:00,36.16,36.19,36.15,36.18,450214.0,36.16,36.19,36.15,36.18,450214.0
2022-02-23 09:45:00,36.18,36.2,36.16,36.17,207160.0,36.18,36.2,36.16,36.17,207160.0
2022-02-23 09:50:00,36.18,36.21,36.17,36.19,257136.0,36.18,36.21,36.17,36.19,257136.0
2022-02-23 09:55:00,36.19,36.24,36.17,36.24,470753.0,36.19,36.24,36.17,36.24,470753.0
2022-02-23 10:00:00,36.24,36.27,36.21,36.27,1201575.0,36.24,36.27,36.21,36.27,1201575.0
2022-02-23 10:05:00,36.26,36.27,36.24,36.25,74473.0,36.26,36.27,36.24,36.25,74473.0
2022-02-23 10:10:00,36.25,36.28,36.18,36.2,237949.0,36.25,36.28,36.18,36.2,237949.0
2022-02-23 10:15:00,36.21,36.26,36.21,36.26,96598.0,36.21,36.26,36.21,36.26,96598.0
2022-02-23 10:20:00,36.26,36.26,36.24,36.26,67905.0,36.26,36.26,36.24,36.26,67905.0
2022-02-23 10:25:00,36.26,36.27,36.24,36.26,58735.0,36.26,36.27,36.24,36.26,58735.0
2022-02-23 10:30:00,36.26,36.27,36.23,36.26,110201.0,36.26,36.27,36.23,36.26,110201.0
2022-02-23 10:35:00,36.25,36.26,36.22,36.23,153400.0,36.25,36.26,36.22,36.23,153400.0
2022-02-23 10:40:00,36.24,36.27,36.23,36.26,215603.0,36.24,36.27,36.23,36.26,215603.0
2022-02-23 10:45:00,36.26,36.27,36.24,36.25,102563.0,36.26,36.27,36.24,36.25,102563.0
2022-02-23 10:50:00,36.25,36.29,36.24,36.28,68350.0,36.25,36.29,36.24,36.28,68350.0
2022-02-23 10:55:00,36.28,36.28,36.25,36.27,79923.0,36.28,36.28,36.25,36.27,79923.0
2022-02-23 11:00:00,36.27,36.3,36.27,36.29,87096.0,36.27,36.3,36.27,36.29,87096.0
2022-02-23 11:05:00,36.29,36.29,36.26,36.28,129679.0,36.29,36.29,36.26,36.28,129679.0
2022-02-23 11:10:00,36.28,36.29,36.26,36.26,68833.0,36.28,36.29,36.26,36.26,68833.0
2022-02-23 11:15:00,36.26,36.28,36.23,36.24,151931.0,36.26,36.28,36.23,36.24,151931.0
2022-02-23 11:20:00,36.23,36.25,36.23,36.25,89925.0,36.23,36.25,36.23,36.25,89925.0
2022-02-23 11:25:00,36.25,36.27,36.24,36.26,108846.0,36.25,36.27,36.24,36.26,108846.0
2022-02-23 11:30:00,36.26,36.27,36.25,36.27,140918.0,36.26,36.27,36.25,36.27,140918.0
2022-02-23 11:35:00,36.27,36.28,36.26,36.27,97251.0,36.27,36.28,36.26,36.27,97251.0
2022-02-23 11:40:00,36.27,36.29,36.27,36.28,99637.0,36.27,36.29,36.27,36.28,99637.0
2022-02-23 11:45:00,36.28,36.3,36.26,36.29,87977.0,36.28,36.3,36.26,36.29,87977.0
2022-02-23 11:50:00,36.29,36.3,36.27,36.28,135850.0,36.29,36.3,36.27,36.28,135850.0
2022-02-23 11:55:00,36.28,36.3,36.27,36.29,70140.0,36.28,36.3,36.27,36.29,70140.0
2022-02-23 12:00:00,36.29,36.32,36.28,36.32,294066.0,36.29,36.32,36.28,36.32,294066.0
2022-02-23 12:05:00,36.32,36.32,36.29,36.3,45460.0,36.32,36.32,36.29,36.3,45460.0
2022-02-23 12:10:00,36.29,36.31,36.29,36.3,30931.0,36.29,36.31,36.29,36.3,30931.0
2022-02-23 12:15:00,36.3,36.31,36.29,36.3,22743.0,36.3,36.31,36.29,36.3,22743.0
2022-02-23 12:20:00,36.3,36.32,36.29,36.31,219120.0,36.3,36.32,36.29,36.31,219120.0
2022-02-23 12:25:00,36.32,36.33,36.31,36.32,125646.0,36.32,36.33,36.31,36.32,125646.0
2022-02-23 12:30:00,36.31,36.32,36.3,36.31,62804.0,36.31,36.32,36.3,36.31,62804.0
2022-02-23 12:35:00,36.32,36.33,36.31,36.32,77345.0,36.32,36.33,36.31,36.32,77345.0
2022-02-23 12:40:00,36.32,36.32,36.3,36.3,59718.0,36.32,36.32,36.3,36.3,59718.0
2022-02-23 12:45:00,36.31,36.31,36.28,36.29,57577.0,36.31,36.31,36.28,36.29,57577.0
2022-02-23 12:50:00,36.28,36.31,36.28,36.29,77590.0,36.28,36.31,36.28,36.29,77590.0
2022-02-23 12:55:00,36.29,36.3,36.28,36.29,10565.0,36.29,36.3,36.28,36.29,10565.0
2022-02-23 13:00:00,36.29,36.29,36.27,36.28,60013.0,36.29,36.29,36.27,36.28,60013.0
2022-02-23 13:05:00,36.27,36.28,36.27,36.28,15570.0,36.27,36.28,36.27,36.28,15570.0
2022-02-23 13:10:00,36.27,36.31,36.27,36.3,86549.0,36.27,36.31,36.27,36.3,86549.0
2022-02-23 13:15:00,36.29,36.3,36.28,36.29,39068.0,36.29,36.3,36.28,36.29,39068.0
2022-02-23 13:20:00,36.29,36.31,36.28,36.3,273676.0,36.29,36.31,36.28,36.3,273676.0
2022-02-23 13:25:00,36.3,36.31,36.27,36.28,99158.0,36.3,36.31,36.27,36.28,99158.0
2022-02-23 13:30:00,36.28,36.28,36.24,36.26,173938.0,36.28,36.28,36.24,36.26,173938.0
2022-02-23 13:35:00,36.26,36.27,36.24,36.26,138181.0,36.26,36.27,36.24,36.26,138181.0
2022-02-23 13:40:00,36.25,36.26,36.24,36.25,30878.0,36.25,36.26,36.24,36.25,30878.0
2022-02-23 13:45:00,36.25,36.28,36.24,36.27,99697.0,36.25,36.28,36.24,36.27,99697.0
2022-02-23 13:50:00,36.27,36.29,36.27,36.28,57972.0,36.27,36.29,36.27,36.28,57972.0
2022-02-23 13:55:00,36.28,36.3,36.27,36.3,202192.0,36.28,36.3,36.27,36.3,202192.0
2022-02-23 14:00:00,36.3,36.31,36.28,36.3,158949.0,36.3,36.31,36.28,36.3,158949.0
2022-02-23 14:05:00,36.3,36.3,36.27,36.27,30270.0,36.3,36.3,36.27,36.27,30270.0
2022-02-23 14:10:00,36.27,36.28,36.26,36.28,102114.0,36.27,36.28,36.26,36.28,102114.0
2022-02-23 14:15:00,36.27,36.28,36.26,36.27,72565.0,36.27,36.28,36.26,36.27,72565.0
2022-02-23 14:20:00,36.26,36.3,36.26,36.3,106478.0,36.26,36.3,36.26,36.3,106478.0
2022-02-23 14:25:00,36.29,36.3,36.28,36.28,190633.0,36.29,36.3,36.28,36.28,190633.0
2022-02-23 14:30:00,36.28,36.29,36.27,36.27,132965.0,36.28,36.29,36.27,36.27,132965.0
2022-02-23 14:35:00,36.27,36.28,36.26,36.27,118350.0,36.27,36.28,36.26,36.27,118350.0
2022-02-23 14:40:00,36.28,36.28,36.26,36.26,194960.0,36.28,36.28,36.26,36.26,194960.0
2022-02-23 14:45:00,36.25,36.27,36.25,36.27,91227.0,36.25,36.27,36.25,36.27,91227.0
2022-02-23 14:50:00,36.27,36.27,36.26,36.27,41653.0,36.27,36.27,36.26,36.27,41653.0
2022-02-23 14:55:00,36.27,36.27,36.25,36.26,125717.0,36.27,36.27,36.25,36.26,125717.0
2022-02-23 15:00:00,36.26,36.27,36.25,36.26,82781.0,36.26,36.27,36.25,36.26,82781.0
2022-02-23 15:05:00,36.27,36.27,36.25,36.26,72984.0,36.27,36.27,36.25,36.26,72984.0
2022-02-23 15:10:00,36.26,36.28,36.25,36.27,162617.0,36.26,36.28,36.25,36.27,162617.0
2022-02-23 15:15:00,36.27,36.27,36.24,36.25,96436.0,36.27,36.27,36.24,36.25,96436.0
2022-02-23 15:20:00,36.25,36.26,36.23,36.23,328913.0,36.25,36.26,36.23,36.23,328913.0
2022-02-23 15:25:00,36.23,36.24,36.21,36.22,109588.0,36.23,36.24,36.21,36.22,109588.0
2022-02-23 15:30:00,36.22,36.26,36.21,36.24,185021.0,36.22,36.26,36.21,36.24,185021.0
2022-02-23 15:35:00,36.24,36.25,36.23,36.24,233580.0,36.24,36.25,36.23,36.24,233580.0
2022-02-23 15:40:00,36.24,36.25,36.23,36.25,59797.0,36.24,36.25,36.23,36.25,59797.0
2022-02-23 15:45:00,36.25,36.3,36.24,36.29,213672.0,36.25,36.3,36.24,36.29,213672.0
2022-02-23 15:50:00,36.3,36.3,36.28,36.3,85111.0,36.3,36.3,36.28,36.3,85111.0
2022-02-23 15:55:00,36.3,36.32,36.3,36.3,278298.0,36.3,36.32,36.3,36.3,278298.0
2022-02-24 09:30:00,37.18,37.19,36.92,36.99,2271154.0,37.18,37.19,36.92,36.99,2271154.0
2022-02-24 09:35:00,36.99,37.01,36.86,36.89,2082564.0,36.99,37.01,36.86,36.89,2082564.0
2022-02-24 09:40:00,36.89,36.91,36.76,36.83,2288949.0,36.89,36.91,36.76,36.83,2288949.0
2022-02-24 09:45:00,36.84,36.89,36.78,36.82,1586959.0,36.84,36.89,36.78,36.82,1586959.0
2022-02-24 09:50:00,36.82,36.82,36.7,36.73,1266520.0,36.82,36.82,36.7,36.73,1266520.0
2022-02-24 09:55:00,36.73,36.81,36.73,36.77,614746.0,36.73,36.81,36.73,36.77,614746.0
2022-02-24 10:00:00,36.79,36.88,36.77,36.86,1595137.0,36.79,36.88,36.77,36.86,1595137.0
2022-02-24 10:05:00,36.86,36.9,36.82,36.86,389840.0,36.86,36.9,36.82,36.86,389840.0
2022-02-24 10:10:00,36.87,36.9,36.77,36.79,1727015.0,36.87,36.9,36.77,36.79,1727015.0
2022-02-24 10:15:00,36.79,36.81,36.48,36.56,2519414.0,36.79,36.81,36.48,36.56,2519414.0
2022-02-24 10:20:00,36.56,36.57,36.38,36.53,1752335.0,36.56,36.57,36.38,36.53,1752335.0
2022-02-24 10:25:00,36.53,36.57,36.47,36.5,876106.0,36.53,36.57,36.47,36.5,876106.0
2022-02-24 10:30:00,36.5,36.62,36.49,36.58,680689.0,36.5,36.62,36.49,36.58,680689.0
2022-02-24 10:35:00,36.59,36.61,36.56,36.61,263836.0,36.59,36.61,36.56,36.61,263836.0
2022-02-24 10:40:00,36.61,36.67,36.6,36.64,77236.0,36.61,36.67,36.6,36.64,77236.0
2022-02-24 10:45:00,36.63,36.63,36.55,36.59,291002.0,36.63,36.63,36.55,36.59,291002.0
2022-02-24 10:50:00,36.59,36.62,36.57,36.57,634934.0,36.59,36.62,36.57,36.57,634934.0
2022-02-24 10:55:00,36.58,36.68,36.57,36.67,622260.0,36.58,36.68,36.57,36.67,622260.0
2022-02-24 11:00:00,36.67,36.69,36.63,36.68,625728.0,36.67,36.69,36.63,36.68,625728.0
2022-02-24 11:05:00,36.67,36.71,36.66,36.67,380189.0,36.67,36.71,36.66,36.67,380189.0
2022-02-24 11:10:00,36.66,36.67,36.57,36.6,247575.0,36.66,36.67,36.57,36.6,247575.0
2022-02-24 11:15:00,36.6,36.63,36.56,36.57,444312.0,36.6,36.63,36.56,36.57,444312.0
2022-02-24 11:20:00,36.56,36.58,36.52,36.58,285138.0,36.56,36.58,36.52,36.58,285138.0
2022-02-24 11:25:00,36.58,36.59,36.55,36.57,198420.0,36.58,36.59,36.55,36.57,198420.0
2022-02-24 11:30:00,36.57,36.59,36.54,36.55,197945.0,36.57,36.59,36.54,36.55,197945.0
2022-02-24 11:35:00,36.55,36.56,36.52,36.53,247009.0,36.55,36.56,36.52,36.53,247009.0
2022-02-24 11:40:00,36.52,36.61,36.51,36.59,201681.0,36.52,36.61,36.51,36.59,201681.0
2022-02-24 11:45:00,36.58,36.6,36.54,36.59,358762.0,36.58,36.6,36.54,36.59,358762.0
2022-02-24 11:50:00,36.59,36.59,36.54,36.55,314695.0,36.59,36.59,36.54,36.55,314695.0
2022-02-24 11:55:00,36.56,36.56,36.53,36.54,252670.0,36.56,36.56,36.53,36.54,252670.0
2022-02-24 12:00:00,36.54,36.57,36.52,36.52,288054.0,36.54,36.57,36.52,36.52,288054.0
2022-02-24 12:05:00,36.52,36.52,36.45,36.49,794444.0,36.52,36.52,36.45,36.49,794444.0
2022-02-24 12:10:00,36.48,36.56,36.48,36.56,348813.0,36.48,36.56,36.48,36.56,348813.0
2022-02-24 12:15:00,36.56,36.59,36.55,36.59,61517.0,36.56,36.59,36.55,36.59,61517.0
2022-02-24 12:20:00,36.59,36.61,36.58,36.6,178651.0,36.59,36.61,36.58,36.6,178651.0
2022-02-24 12:25:00,36.6,36.62,36.57,36.6,412439.0,36.6,36.62,36.57,36.6,412439.0
2022-02-24 12:30:00,36.6,36.62,36.59,36.61,139689.0,36.6,36.62,36.59,36.61,139689.0
2022-02-24 12:35:00,36.6,36.61,36.57,36.57,158486.0,36.6,36.61,36.57,36.57,158486.0
2022-02-24 12:40:00,36.57,36.6,36.56,36.59,129179.0,36.57,36.6,36.56,36.59,129179.0
2022-02-24 12:45:00,36.58,36.61,36.58,36.61,182426.0,36.58,36.61,36.58,36.61,182426.0
2022-02-24 12:50:00,36.6,36.61,36.56,36.57,252545.0,36.6,36.61,36.56,36.57,252545.0
2022-02-24 12:55:00,36.57,36.59,36.56,36.57,138279.0,36.57,36.59,36.56,36.57,138279.0
2022-02-24 13:00:00,36.57,36.6,36.54,36.58,739972.0,36.57,36.6,36.54,36.58,739972.0
2022-02-24 13:05:00,36.59,36.61,36.57,36.58,293792.0,36.59,36.61,36.57,36.58,293792.0
2022-02-24 13:10:00,36.57,36.6,36.56,36.57,244229.0,36.57,36.6,36.56,36.57,244229.0
2022-02-24 13:15:00,36.57,36.59,36.56,36.58,131709.0,36.57,36.59,36.56,36.58,131709.0
2022-02-24 13:20:00,36.58,36.61,36.55,36.58,908223.0,36.58,36.61,36.55,36.58,908223.0
2022-02-24 13:25:00,36.58,36.61,36.56,36.61,671167.0,36.58,36.61,36.56,36.61,671167.0
2022-02-24 13:30:00,36.6,36.64,36.57,36.58,413935.0,36.6,36.64,36.57,36.58,413935.0
2022-02-24 13:35:00,36.58,36.59,36.53,36.54,191036.0,36.58,36.59,36.53,36.54,191036.0
2022-02-24 13:40:00,36.55,36.6,36.52,36.59,220468.0,36.55,36.6,36.52,36.59,220468.0
2022-02-24 13:45:00,36.6,36.62,36.49,36.5,590999.0,36.6,36.62,36.49,36.5,590999.0
2022-02-24 13:50:00,36.5,36.51,36.44,36.48,730262.0,36.5,36.51,36.44,36.48,730262.0
2022-02-24 13:55:00,36.48,36.52,36.48,36.52,178367.0,36.48,36.52,36.48,36.52,178367.0
2022-02-24 14:00:00,36.51,36.52,36.47,36.47,280347.0,36.51,36.52,36.47,36.47,280347.0
2022-02-24 14:05:00,36.47,36.47,36.26,36.28,863585.0,36.47,36.47,36.26,36.28,863585.0
2022-02-24 14:10:00,36.29,36.36,36.17,36.22,1451753.0,36.29,36.36,36.17,36.22,1451753.0
2022-02-24 14:15:00,36.21,36.25,36.14,36.15,1733586.0,36.21,36.25,36.14,36.15,1733586.0
2022-02-24 14:20:00,36.15,36.15,36.02,36.07,1795896.0,36.15,36.15,36.02,36.07,1795896.0
2022-02-24 14:25:00,36.07,36.07,35.84,35.93,2147025.0,36.07,36.07,35.84,35.93,2147025.0
2022-02-24 14:30:00,35.92,35.98,35.82,35.82,1332875.0,35.92,35.98,35.82,35.82,1332875.0
2022-02-24 14:35:00,35.82,35.89,35.7,35.84,2745299.0,35.82,35.89,35.7,35.84,2745299.0
2022-02-24 14:40:00,35.84,35.93,35.84,35.86,780986.0,35.84,35.93,35.84,35.86,780986.0
2022-02-24 14:45:00,35.86,35.93,35.86,35.89,273792.0,35.86,35.93,35.86,35.89,273792.0
2022-02-24 14:50:00,35.89,35.96,35.87,35.93,1013290.0,35.89,35.96,35.87,35.93,1013290.0
2022-02-24 14:55:00,35.91,35.95,35.87,35.9,647147.0,35.91,35.95,35.87,35.9,647147.0
2022-02-24 15:00:00,35.89,35.91,35.78,35.84,761128.0,35.89,35.91,35.78,35.84,761128.0
2022-02-24 15:05:00,35.84,35.84,35.75,35.82,660694.0,35.84,35.84,35.75,35.82,660694.0
2022-02-24 15:10:00,35.82,35.87,35.78,35.85,215892.0,35.82,35.87,35.78,35.85,215892.0
2022-02-24 15:15:00,35.85,35.92,35.84,35.91,228963.0,35.85,35.92,35.84,35.91,228963.0
2022-02-24 15:20:00,35.9,35.93,35.86,35.93,350974.0,35.9,35.93,35.86,35.93,350974.0
2022-02-24 15:25:00,35.94,36.05,35.92,36.01,660149.0,35.94,36.05,35.92,36.01,660149.0
2022-02-24 15:30:00,36.02,36.04,35.97,36.0,615413.0,36.02,36.04,35.97,36.0,615413.0
2022-02-24 15:35:00,35.99,36.03,35.95,35.97,548029.0,35.99,36.03,35.95,35.97,548029.0
2022-02-24 15:40:00,35.97,36.06,35.96,36.04,521051.0,35.97,36.06,35.96,36.04,521051.0
2022-02-24 15:45:00,36.04,36.07,36.04,36.05,465616.0,36.04,36.07,36.04,36.05,465616.0
2022-02-24 15:50:00,36.05,36.07,36.04,36.06,274205.0,36.05,36.07,36.04,36.06,274205.0
2022-02-24 15:55:00,36.07,36.09,36.04,36.08,301124.0,36.07,36.09,36.04,36.08,301124.0
2022-02-25 09:30:00,35.93,35.97,35.89,35.92,714960.0,35.93,35.97,35.89,35.92,714960.0
2022-02-25 09:35:00,35.93,35.97,35.9,35.96,549123.0,35.93,35.97,35.9,35.96,549123.0
2022-02-25 09:40:00,35.97,36.0,35.94,35.98,342631.0,35.97,36.0,35.94,35.98,342631.0
2022-02-25 09:45:00,35.97,36.0,35.93,35.94,269524.0,35.97,36.0,35.93,35.94,269524.0
2022-02-25 09:50:00,35.94,35.96,35.91,35.92,193998.0,35.94,35.96,35.91,35.92,193998.0
2022-02-25 09:55:00,35.92,35.92,35.89,35.91,307139.0,35.92,35.92,35.89,35.91,307139.0
2022-02-25 10:00:00,35.92,35.93,35.83,35.86,976306.0,35.92,35.93,35.83,35.86,976306.0
2022-02-25 10:05:00,35.86,35.89,35.8,35.82,223061.0,35.86,35.89,35.8,35.82,223061.0
2022-02-25 10:10:00,35.82,35.88,35.81,35.87,349422.0,35.82,35.88,35.81,35.87,349422.0
2022-02-25 10:15:00,35.88,35.9,35.85,35.86,342762.0,35.88,35.9,35.85,35.86,342762.0
2022-02-25 10:20:00,35.85,35.89,35.82,35.88,761595.0,35.85,35.89,35.82,35.88,761595.0
2022-02-25 10:25:00,35.88,35.89,35.86,35.87,155421.0,35.88,35.89,35.86,35.87,155421.0
2022-02-25 10:30:00,35.88,35.89,35.84,35.86,85417.0,35.88,35.89,35.84,35.86,85417.0
2022-02-25 10:35:00,35.87,35.92,35.86,35.92,122171.0,35.87,35.92,35.86,35.92,122171.0
2022-02-25 10:40:00,35.91,35.93,35.89,35.93,216034.0,35.91,35.93,35.89,35.93,216034.0
2022-02-25 10:45:00,35.93,35.94,35.92,35.92,87066.0,35.93,35.94,35.92,35.92,87066.0
2022-02-25 10:50:00,35.9,35.91,35.88,35.91,145537.0,35.9,35.91,35.88,35.91,145537.0
2022-02-25 10:55:00,35.91,35.92,35.87,35.92,656386.0,35.91,35.92,35.87,35.92,656386.0
2022-02-25 11:00:00,35.92,35.94,35.87,35.87,360953.0,35.92,35.94,35.87,35.87,360953.0
2022-02-25 11:05:00,35.87,35.89,35.84,35.86,125975.0,35.87,35.89,35.84,35.86,125975.0
2022-02-25 11:10:00,35.87,35.89,35.85,35.88,206037.0,35.87,35.89,35.85,35.88,206037.0
2022-02-25 11:15:00,35.88,35.89,35.86,35.86,131957.0,35.88,35.89,35.86,35.86,131957.0
2022-02-25 11:20:00,35.86,35.89,35.85,35.87,219117.0,35.86,35.89,35.85,35.87,219117.0
2022-02-25 11:25:00,35.87,35.87,35.84,35.86,272721.0,35.87,35.87,35.84,35.86,272721.0
2022-02-25 11:30:00,35.85,35.88,35.84,35.85,104568.0,35.85,35.88,35.84,35.85,104568.0
2022-02-25 11:35:00,35.84,35.87,35.83,35.84,185279.0,35.84,35.87,35.83,35.84,185279.0
2022-02-25 11:40:00,35.84,35.86,35.82,35.86,134813.0,35.84,35.86,35.82,35.86,134813.0
2022-02-25 11:45:00,35.85,35.85,35.82,35.83,94524.0,35.85,35.85,35.82,35.83,94524.0
2022-02-25 11:50:00,35.82,35.84,35.81,35.84,154943.0,35.82,35.84,35.81,35.84,154943.0
2022-02-25 11:55:00,35.84,35.85,35.82,35.83,166156.0,35.84,35.85,35.82,35.83,166156.0
2022-02-25 12:00:00,35.82,35.85,35.82,35.85,143284.0,35.82,35.85,35.82,35.85,143284.0
2022-02-25 12:05:00,35.84,35.85,35.83,35.85,59812.0,35.84,35.85,35.83,35.85,59812.0
2022-02-25 12:10:00,35.84,35.85,35.81,35.82,81805.0,35.84,35.85,35.81,35.82,81805.0
2022-02-25 12:15:00,35.81,35.83,35.8,35.82,64770.0,35.81,35.83,35.8,35.82,64770.0
2022-02-25 12:20:00,35.82,35.83,35.8,35.8,133368.0,35.82,35.83,35.8,35.8,133368.0
2022-02-25 12:25:00,35.81,35.83,35.81,35.81,154197.0,35.81,35.83,35.81,35.81,154197.0
2022-02-25 12:30:00,35.82,35.83,35.81,35.83,326583.0,35.82,35.83,35.81,35.83,326583.0
2022-02-25 12:35:00,35.83,35.84,35.81,35.83,155514.0,35.83,35.84,35.81,35.83,155514.0
2022-02-25 12:40:00,35.83,35.83,35.81,35.83,48794.0,35.83,35.83,35.81,35.83,48794.0
2022-02-25 12:45:00,35.82,35.85,35.82,35.84,97824.0,35.82,35.85,35.82,35.84,97824.0
2022-02-25 12:50:00,35.85,35.88,35.84,35.88,148615.0,35.85,35.88,35.84,35.88,148615.0
2022-02-25 12:55:00,35.88,35.9,35.86,35.89,246305.0,35.88,35.9,35.86,35.89,246305.0
2022-02-25 13:00:00,35.88,35.91,35.88,35.88,130037.0,35.88,35.91,35.88,35.88,130037.0
2022-02-25 13:05:00,35.88,35.92,35.88,35.92,170527.0,35.88,35.92,35.88,35.92,170527.0
2022-02-25 13:10:00,35.93,35.93,35.9,35.91,75843.0,35.93,35.93,35.9,35.91,75843.0
2022-02-25 13:15:00,35.91,35.93,35.9,35.91,97380.0,35.91,35.93,35.9,35.91,97380.0
2022-02-25 13:20:00,35.91,35.91,35.87,35.89,362668.0,35.91,35.91,35.87,35.89,362668.0
2022-02-25 13:25:00,35.89,35.9,35.85,35.86,771710.0,35.89,35.9,35.85,35.86,771710.0
2022-02-25 13:30:00,35.86,35.9,35.85,35.89,176309.0,35.86,35.9,35.85,35.89,176309.0
2022-02-25 13:35:00,35.89,35.9,35.87,35.9,63461.0,35.89,35.9,35.87,35.9,63461.0
2022-02-25 13:40:00,35.9,35.91,35.9,35.91,30197.0,35.9,35.91,35.9,35.91,30197.0
2022-02-25 13:45:00,35.9,35.91,35.89,35.89,104978.0,35.9,35.91,35.89,35.89,104978.0
2022-02-25 13:50:00,35.89,35.89,35.87,35.87,97845.0,35.89,35.89,35.87,35.87,97845.0
2022-02-25 13:55:00,35.88,35.91,35.86,35.87,128722.0,35.88,35.91,35.86,35.87,128722.0
2022-02-25 14:00:00,35.87,35.89,35.87,35.89,175327.0,35.87,35.89,35.87,35.89,175327.0
2022-02-25 14:05:00,35.89,35.9,35.88,35.9,128080.0,35.89,35.9,35.88,35.9,128080.0
2022-02-25 14:10:00,35.91,35.91,35.89,35.9,131730.0,35.91,35.91,35.89,35.9,131730.0
2022-02-25 14:15:00,35.9,35.91,35.89,35.91,89562.0,35.9,35.91,35.89,35.91,89562.0
2022-02-25 14:20:00,35.91,35.91,35.9,35.9,47760.0,35.91,35.91,35.9,35.9,47760.0
2022-02-25 14:25:00,35.91,35.94,35.9,35.92,234874.0,35.91,35.94,35.9,35.92,234874.0
2022-02-25 14:30:00,35.92,35.94,35.91,35.94,41739.0,35.92,35.94,35.91,35.94,41739.0
2022-02-25 14:35:00,35.94,35.95,35.93,35.93,113791.0,35.94,35.95,35.93,35.93,113791.0
2022-02-25 14:40:00,35.93,35.95,35.92,35.93,273681.0,35.93,35.95,35.92,35.93,273681.0
2022-02-25 14:45:00,35.93,35.94,35.91,35.91,111303.0,35.93,35.94,35.91,35.91,111303.0
2022-02-25 14:50:00,35.92,35.95,35.91,35.93,262559.0,35.92,35.95,35.91,35.93,262559.0
2022-02-25 14:55:00,35.94,35.96,35.93,35.95,229539.0,35.94,35.96,35.93,35.95,229539.0
2022-02-25 15:00:00,35.95,35.98,35.94,35.98,295627.0,35.95,35.98,35.94,35.98,295627.0
2022-02-25 15:05:00,35.98,35.99,35.96,35.97,138479.0,35.98,35.99,35.96,35.97,138479.0
2022-02-25 15:10:00,35.96,35.99,35.96,35.98,110158.0,35.96,35.99,35.96,35.98,110158.0
2022-02-25 15:15:00,35.98,35.99,35.97,35.99,116505.0,35.98,35.99,35.97,35.99,116505.0
2022-02-25 15:20:00,35.98,35.99,35.97,35.98,226184.0,35.98,35.99,35.97,35.98,226184.0
2022-02-25 15:25:00,35.98,35.99,35.97,35.98,157913.0,35.98,35.99,35.97,35.98,157913.0
2022-02-25 15:30:00,35.99,35.99,35.96,35.97,164663.0,35.99,35.99,35.96,35.97,164663.0
2022-02-25 15:35:00,35.96,35.99,35.96,35.97,103545.0,35.96,35.99,35.96,35.97,103545.0
2022-02-25 15:40:00,35.97,35.98,35.96,35.98,99667.0,35.97,35.98,35.96,35.98,99667.0
2022-02-25 15:45:00,35.97,35.98,35.95,35.95,95553.0,35.97,35.98,35.95,35.95,95553.0
2022-02-25 15:50:00,35.95,35.96,35.93,35.94,101537.0,35.95,35.96,35.93,35.94,101537.0
2022-02-25 15:55:00,35.93,35.96,35.92,35.96,201691.0,35.93,35.96,35.92,35.96,201691.0
2022-02-28 09:30:00,36.42,36.42,36.27,36.28,925906.0,36.42,36.42,36.27,36.28,925906.0
2022-02-28 09:35:00,36.29,36.41,36.28,36.41,478063.0,36.29,36.41,36.28,36.41,478063.0
2022-02-28 09:40:00,36.41,36.44,36.4,36.41,690898.0,36.41,36.44,36.4,36.41,690898.0
2022-02-28 09:45:00,36.41,36.45,36.38,36.38,206611.0,36.41,36.45,36.38,36.38,206611.0
2022-02-28 09:50:00,36.38,36.4,36.36,36.38,220725.0,36.38,36.4,36.36,36.38,220725.0
2022-02-28 09:55:00,36.38,36.38,36.32,36.33,193644.0,36.38,36.38,36.32,36.33,193644.0
2022-02-28 10:00:00,36.33,36.37,36.26,36.36,2152523.0,36.33,36.37,36.26,36.36,2152523.0
2022-02-28 10:05:00,36.37,36.4,36.37,36.38,170519.0,36.37,36.4,36.37,36.38,170519.0
2022-02-28 10:10:00,36.39,36.43,36.38,36.41,439037.0,36.39,36.43,36.38,36.41,439037.0
2022-02-28 10:15:00,36.4,36.44,36.38,36.43,280761.0,36.4,36.44,36.38,36.43,280761.0
2022-02-28 10:20:00,36.43,36.45,36.4,36.41,439461.0,36.43,36.45,36.4,36.41,439461.0
2022-02-28 10:25:00,36.41,36.44,36.4,36.42,233410.0,36.41,36.44,36.4,36.42,233410.0
2022-02-28 10:30:00,36.41,36.43,36.37,36.38,594176.0,36.41,36.43,36.37,36.38,594176.0
2022-02-28 10:35:00,36.38,36.38,36.31,36.32,286584.0,36.38,36.38,36.31,36.32,286584.0
2022-02-28 10:40:00,36.33,36.34,36.27,36.28,441229.0,36.33,36.34,36.27,36.28,441229.0
2022-02-28 10:45:00,36.28,36.29,36.25,36.28,110605.0,36.28,36.29,36.25,36.28,110605.0
2022-02-28 10:50:00,36.28,36.28,36.22,36.25,268295.0,36.28,36.28,36.22,36.25,268295.0
2022-02-28 10:55:00,36.25,36.29,36.25,36.29,178174.0,36.25,36.29,36.25,36.29,178174.0
2022-02-28 11:00:00,36.28,36.29,36.25,36.26,228607.0,36.28,36.29,36.25,36.26,228607.0
2022-02-28 11:05:00,36.26,36.27,36.21,36.21,284119.0,36.26,36.27,36.21,36.21,284119.0
2022-02-28 11:10:00,36.21,36.21,36.18,36.19,143220.0,36.21,36.21,36.18,36.19,143220.0
2022-02-28 11:15:00,36.2,36.23,36.16,36.17,210904.0,36.2,36.23,36.16,36.17,210904.0
2022-02-28 11:20:00,36.17,36.17,36.11,36.14,538429.0,36.17,36.17,36.11,36.14,538429.0
2022-02-28 11:25:00,36.14,36.18,36.12,36.13,597388.0,36.14,36.18,36.12,36.13,597388.0
2022-02-28 11:30:00,36.13,36.16,36.1,36.15,395001.0,36.13,36.16,36.1,36.15,395001.0
2022-02-28 11:35:00,36.16,36.17,36.12,36.12,189764.0,36.16,36.17,36.12,36.12,189764.0
2022-02-28 11:40:00,36.12,36.13,36.07,36.1,742140.0,36.12,36.13,36.07,36.1,742140.0
2022-02-28 11:45:00,36.09,36.11,36.04,36.04,787132.0,36.09,36.11,36.04,36.04,787132.0
2022-02-28 11:50:00,36.05,36.07,35.98,36.03,1132577.0,36.05,36.07,35.98,36.03,1132577.0
2022-02-28 11:55:00,36.03,36.03,35.95,35.97,910448.0,36.03,36.03,35.95,35.97,910448.0
2022-02-28 12:00:00,35.98,36.0,35.96,35.98,84484.0,35.98,36.0,35.96,35.98,84484.0
2022-02-28 12:05:00,35.98,36.01,35.95,35.99,192363.0,35.98,36.01,35.95,35.99,192363.0
2022-02-28 12:10:00,36.0,36.01,35.98,35.98,154047.0,36.0,36.01,35.98,35.98,154047.0
2022-02-28 12:15:00,35.98,36.03,35.98,35.99,1103333.0,35.98,36.03,35.98,35.99,1103333.0
2022-02-28 12:20:00,35.99,36.0,35.96,35.98,212116.0,35.99,36.0,35.96,35.98,212116.0
2022-02-28 12:25:00,35.98,36.02,35.98,36.02,281555.0,35.98,36.02,35.98,36.02,281555.0
2022-02-28 12:30:00,36.02,36.05,36.01,36.03,427834.0,36.02,36.05,36.01,36.03,427834.0
2022-02-28 12:35:00,36.04,36.05,35.98,35.99,153987.0,36.04,36.05,35.98,35.99,153987.0
2022-02-28 12:40:00,36.0,36.03,35.99,36.02,200254.0,36.0,36.03,35.99,36.02,200254.0
2022-02-28 12:45:00,36.02,36.04,36.02,36.04,163955.0,36.02,36.04,36.02,36.04,163955.0
2022-02-28 12:50:00,36.04,36.07,36.02,36.07,226110.0,36.04,36.07,36.02,36.07,226110.0
2022-02-28 12:55:00,36.07,36.11,36.06,36.11,195464.0,36.07,36.11,36.06,36.11,195464.0
2022-02-28 13:00:00,36.11,36.11,36.07,36.1,110581.0,36.11,36.11,36.07,36.1,110581.0
2022-02-28 13:05:00,36.1,36.1,36.07,36.09,63596.0,36.1,36.1,36.07,36.09,63596.0
2022-02-28 13:10:00,36.1,36.1,36.07,36.08,150416.0,36.1,36.1,36.07,36.08,150416.0
2022-02-28 13:15:00,36.07,36.12,36.07,36.12,111905.0,36.07,36.12,36.07,36.12,111905.0
2022-02-28 13:20:00,36.13,36.13,36.11,36.11,70117.0,36.13,36.13,36.11,36.11,70117.0
2022-02-28 13:25:00,36.11,36.11,36.08,36.11,175077.0,36.11,36.11,36.08,36.11,175077.0
2022-02-28 13:30:00,36.11,36.13,36.11,36.12,87157.0,36.11,36.13,36.11,36.12,87157.0
2022-02-28 13:35:00,36.13,36.13,36.09,36.09,146466.0,36.13,36.13,36.09,36.09,146466.0
2022-02-28 13:40:00,36.09,36.11,36.09,36.1,77636.0,36.09,36.11,36.09,36.1,77636.0
2022-02-28 13:45:00,36.09,36.1,36.08,36.09,60860.0,36.09,36.1,36.08,36.09,60860.0
2022-02-28 13:50:00,36.1,36.11,36.08,36.08,75672.0,36.1,36.11,36.08,36.08,75672.0
2022-02-28 13:55:00,36.08,36.11,36.08,36.1,34365.0,36.08,36.11,36.08,36.1,34365.0
2022-02-28 14:00:00,36.1,36.11,36.09,36.1,125878.0,36.1,36.11,36.09,36.1,125878.0
2022-02-28 14:05:00,36.09,36.13,36.09,36.13,78946.0,36.09,36.13,36.09,36.13,78946.0
2022-02-28 14:10:00,36.12,36.15,36.11,36.13,421993.0,36.12,36.15,36.11,36.13,421993.0
2022-02-28 14:15:00,36.12,36.14,36.12,36.14,84530.0,36.12,36.14,36.12,36.14,84530.0
2022-02-28 14:20:00,36.14,36.2,36.14,36.2,443414.0,36.14,36.2,36.14,36.2,443414.0
2022-02-28 14:25:00,36.19,36.2,36.16,36.19,353865.0,36.19,36.2,36.16,36.19,353865.0
2022-02-28 14:30:00,36.19,36.21,36.19,36.2,296829.0,36.19,36.21,36.19,36.2,296829.0
2022-02-28 14:35:00,36.2,36.21,36.18,36.18,471597.0,36.2,36.21,36.18,36.18,471597.0
2022-02-28 14:40:00,36.19,36.22,36.19,36.22,177759.0,36.19,36.22,36.19,36.22,177759.0
2022-02-28 14:45:00,36.21,36.22,36.19,36.2,314129.0,36.21,36.22,36.19,36.2,314129.0
2022-02-28 14:50:00,36.2,36.23,36.19,36.21,448232.0,36.2,36.23,36.19,36.21,448232.0
2022-02-28 14:55:00,36.22,36.25,36.2,36.25,169486.0,36.22,36.25,36.2,36.25,169486.0
2022-02-28 15:00:00,36.25,36.26,36.22,36.23,286124.0,36.25,36.26,36.22,36.23,286124.0
2022-02-28 15:05:00,36.23,36.26,36.22,36.23,317336.0,36.23,36.26,36.22,36.23,317336.0
2022-02-28 15:10:00,36.23,36.25,36.23,36.24,232214.0,36.23,36.25,36.23,36.24,232214.0
2022-02-28 15:15:00,36.24,36.25,36.23,36.23,210787.0,36.24,36.25,36.23,36.23,210787.0
2022-02-28 15:20:00,36.24,36.25,36.22,36.23,402028.0,36.24,36.25,36.22,36.23,402028.0
2022-02-28 15:25:00,36.23,36.26,36.23,36.26,76492.0,36.23,36.26,36.23,36.26,76492.0
2022-02-28 15:30:00,36.26,36.28,36.25,36.25,196579.0,36.26,36.28,36.25,36.25,196579.0
2022-02-28 15:35:00,36.26,36.3,36.26,36.3,422118.0,36.26,36.3,36.26,36.3,422118.0
2022-02-28 15:40:00,36.29,36.3,36.27,36.28,212442.0,36.29,36.3,36.27,36.28,212442.0
2022-02-28 15:45:00,36.28,36.3,36.27,36.28,434060.0,36.28,36.3,36.27,36.28,434060.0
2022-02-28 15:50:00,36.28,36.32,36.27,36.3,455269.0,36.28,36.32,36.27,36.3,455269.0
2022-02-28 15:55:00,36.3,36.32,36.29,36.32,273670.0,36.3,36.32,36.29,36.32,273670.0
2022-03-01 09:30:00,36.47,36.52,36.46,36.48,846643.0,36.47,36.52,36.46,36.48,846643.0
2022-03-01 09:35:00,36.47,36.56,36.46,36.55,434922.0,36.47,36.56,36.46,36.55,434922.0
2022-03-01 09:40:00,36.55,36.55,36.51,36.53,252877.0,36.55,36.55,36.51,36.53,252877.0
2022-03-01 09:45:00,36.54,36.57,36.51,36.56,571008.0,36.54,36.57,36.51,36.56,571008.0
2022-03-01 09:50:00,36.55,36.61,36.53,36.6,366807.0,36.55,36.61,36.53,36.6,366807.0
2022-03-01 09:55:00,36.6,36.64,36.57,36.59,336092.0,36.6,36.64,36.57,36.59,336092.0
2022-03-01 10:00:00,36.59,36.6,36.53,36.58,273146.0,36.59,36.6,36.53,36.58,273146.0
2022-03-01 10:05:00,36.58,36.59,36.54,36.54,48521.0,36.58,36.59,36.54,36.54,48521.0
2022-03-01 10:10:00,36.54,36.57,36.51,36.52,1076926.0,36.54,36.57,36.51,36.52,1076926.0
2022-03-01 10:15:00,36.52,36.52,36.47,36.48,305664.0,36.52,36.52,36.47,36.48,305664.0
2022-03-01 10:20:00,36.48,36.53,36.48,36.52,86529.0,36.48,36.53,36.48,36.52,86529.0
2022-03-01 10:25:00,36.52,36.53,36.47,36.5,74077.0,36.52,36.53,36.47,36.5,74077.0
2022-03-01 10:30:00,36.5,36.56,36.49,36.56,269522.0,36.5,36.56,36.49,36.56,269522.0
2022-03-01 10:35:00,36.55,36.61,36.55,36.6,537462.0,36.55,36.61,36.55,36.6,537462.0
2022-03-01 10:40:00,36.59,36.64,36.58,36.64,178694.0,36.59,36.64,36.58,36.64,178694.0
2022-03-01 10:45:00,36.64,36.69,36.64,36.65,846469.0,36.64,36.69,36.64,36.65,846469.0
2022-03-01 10:50:00,36.65,36.66,36.59,36.61,361721.0,36.65,36.66,36.59,36.61,361721.0
2022-03-01 10:55:00,36.61,36.64,36.6,36.63,91960.0,36.61,36.64,36.6,36.63,91960.0
2022-03-01 11:00:00,36.63,36.65,36.58,36.59,116975.0,36.63,36.65,36.58,36.59,116975.0
2022-03-01 11:05:00,36.58,36.6,36.57,36.58,138205.0,36.58,36.6,36.57,36.58,138205.0
2022-03-01 11:10:00,36.58,36.62,36.57,36.61,218992.0,36.58,36.62,36.57,36.61,218992.0
2022-03-01 11:15:00,36.61,36.64,36.6,36.63,73868.0,36.61,36.64,36.6,36.63,73868.0
2022-03-01 11:20:00,36.64,36.68,36.63,36.68,147074.0,36.64,36.68,36.63,36.68,147074.0
2022-03-01 11:25:00,36.67,36.68,36.65,36.67,104792.0,36.67,36.68,36.65,36.67,104792.0
2022-03-01 11:30:00,36.68,36.72,36.66,36.71,380131.0,36.68,36.72,36.66,36.71,380131.0
2022-03-01 11:35:00,36.71,36.72,36.66,36.67,246752.0,36.71,36.72,36.66,36.67,246752.0
2022-03-01 11:40:00,36.67,36.76,36.67,36.75,916544.0,36.67,36.76,36.67,36.75,916544.0
2022-03-01 11:45:00,36.75,36.78,36.73,36.78,115357.0,36.75,36.78,36.73,36.78,115357.0
2022-03-01 11:50:00,36.77,36.79,36.73,36.74,487145.0,36.77,36.79,36.73,36.74,487145.0
2022-03-01 11:55:00,36.75,36.77,36.71,36.73,96970.0,36.75,36.77,36.71,36.73,96970.0
2022-03-01 12:00:00,36.72,36.77,36.72,36.76,198646.0,36.72,36.77,36.72,36.76,198646.0
2022-03-01 12:05:00,36.76,36.77,36.72,36.76,257961.0,36.76,36.77,36.72,36.76,257961.0
2022-03-01 12:10:00,36.76,36.8,36.75,36.77,82532.0,36.76,36.8,36.75,36.77,82532.0
2022-03-01 12:15:00,36.76,36.78,36.72,36.74,283600.0,36.76,36.78,36.72,36.74,283600.0
2022-03-01 12:20:00,36.73,36.77,36.73,36.75,391076.0,36.73,36.77,36.73,36.75,391076.0
2022-03-01 12:25:00,36.77,36.79,36.74,36.76,121214.0,36.77,36.79,36.74,36.76,121214.0
2022-03-01 12:30:00,36.75,36.78,36.75,36.78,69159.0,36.75,36.78,36.75,36.78,69159.0
2022-03-01 12:35:00,36.77,36.79,36.76,36.78,199358.0,36.77,36.79,36.76,36.78,199358.0
2022-03-01 12:40:00,36.79,36.8,36.76,36.78,192755.0,36.79,36.8,36.76,36.78,192755.0
2022-03-01 12:45:00,36.78,36.79,36.7,36.72,245582.0,36.78,36.79,36.7,36.72,245582.0
2022-03-01 12:50:00,36.72,36.77,36.72,36.76,339068.0,36.72,36.77,36.72,36.76,339068.0
2022-03-01 12:55:00,36.76,36.8,36.76,36.79,159789.0,36.76,36.8,36.76,36.79,159789.0
2022-03-01 13:00:00,36.79,36.81,36.78,36.79,205330.0,36.79,36.81,36.78,36.79,205330.0
2022-03-01 13:05:00,36.79,36.83,36.79,36.82,159078.0,36.79,36.83,36.79,36.82,159078.0
2022-03-01 13:10:00,36.81,36.83,36.8,36.83,109355.0,36.81,36.83,36.8,36.83,109355.0
2022-03-01 13:15:00,36.83,36.86,36.82,36.86,627065.0,36.83,36.86,36.82,36.86,627065.0
2022-03-01 13:20:00,36.86,36.89,36.84,36.87,547353.0,36.86,36.89,36.84,36.87,547353.0
2022-03-01 13:25:00,36.88,36.93,36.87,36.92,386991.0,36.88,36.93,36.87,36.92,386991.0
2022-03-01 13:30:00,36.93,36.94,36.89,36.9,445759.0,36.93,36.94,36.89,36.9,445759.0
2022-03-01 13:35:00,36.89,36.91,36.82,36.84,304001.0,36.89,36.91,36.82,36.84,304001.0
2022-03-01 13:40:00,36.84,36.91,36.84,36.9,141006.0,36.84,36.91,36.84,36.9,141006.0
2022-03-01 13:45:00,36.9,36.92,36.89,36.9,168083.0,36.9,36.92,36.89,36.9,168083.0
2022-03-01 13:50:00,36.9,36.94,36.89,36.94,189634.0,36.9,36.94,36.89,36.94,189634.0
2022-03-01 13:55:00,36.93,36.94,36.92,36.92,495964.0,36.93,36.94,36.92,36.92,495964.0
2022-03-01 14:00:00,36.92,36.93,36.88,36.89,240887.0,36.92,36.93,36.88,36.89,240887.0
2022-03-01 14:05:00,36.88,36.91,36.86,36.9,181023.0,36.88,36.91,36.86,36.9,181023.0
2022-03-01 14:10:00,36.91,36.92,36.87,36.88,403723.0,36.91,36.92,36.87,36.88,403723.0
2022-03-01 14:15:00,36.88,36.9,36.87,36.87,521130.0,36.88,36.9,36.87,36.87,521130.0
2022-03-01 14:20:00,36.87,36.88,36.82,36.82,167062.0,36.87,36.88,36.82,36.82,167062.0
2022-03-01 14:25:00,36.83,36.89,36.82,36.86,524660.0,36.83,36.89,36.82,36.86,524660.0
2022-03-01 14:30:00,36.86,36.89,36.85,36.88,229155.0,36.86,36.89,36.85,36.88,229155.0
2022-03-01 14:35:00,36.88,36.9,36.87,36.88,98710.0,36.88,36.9,36.87,36.88,98710.0
2022-03-01 14:40:00,36.88,36.9,36.87,36.89,103584.0,36.88,36.9,36.87,36.89,103584.0
2022-03-01 14:45:00,36.89,36.9,36.86,36.88,386809.0,36.89,36.9,36.86,36.88,386809.0
2022-03-01 14:50:00,36.87,36.89,36.85,36.88,269866.0,36.87,36.89,36.85,36.88,269866.0
2022-03-01 14:55:00,36.87,36.91,36.86,36.89,160452.0,36.87,36.91,36.86,36.89,160452.0
2022-03-01 15:00:00,36.9,36.92,36.89,36.91,125521.0,36.9,36.92,36.89,36.91,125521.0
2022-03-01 15:05:00,36.9,36.91,36.88,36.9,380662.0,36.9,36.91,36.88,36.9,380662.0
2022-03-01 15:10:00,36.89,36.91,36.89,36.89,196109.0,36.89,36.91,36.89,36.89,196109.0
2022-03-01 15:15:00,36.9,36.91,36.87,36.88,255142.0,36.9,36.91,36.87,36.88,255142.0
2022-03-01 15:20:00,36.88,36.89,36.87,36.89,125447.0,36.88,36.89,36.87,36.89,125447.0
2022-03-01 15:25:00,36.89,36.9,36.88,36.9,119446.0,36.89,36.9,36.88,36.9,119446.0
2022-03-01 15:30:00,36.9,36.94,36.89,36.93,243905.0,36.9,36.94,36.89,36.93,243905.0
2022-03-01 15:35:00,36.93,36.96,36.92,36.95,155581.0,36.93,36.96,36.92,36.95,155581.0
2022-03-01 15:40:00,36.95,36.98,36.95,36.98,367157.0,36.95,36.98,36.95,36.98,367157.0
2022-03-01 15:45:00,36.97,37.0,36.96,36.98,230193.0,36.97,37.0,36.96,36.98,230193.0
2022-03-01 15:50:00,36.99,37.0,36.97,36.98,190298.0,36.99,37.0,36.97,36.98,190298.0
2022-03-01 15:55:00,36.98,37.01,36.96,36.99,389159.0,36.98,37.01,36.96,36.99,389159.0
2022-03-02 09:30:00,36.68,36.69,36.65,36.67,592890.0,36.68,36.69,36.65,36.67,592890.0
2022-03-02 09:35:00,36.68,36.68,36.56,36.59,1142192.0,36.68,36.68,36.56,36.59,1142192.0
2022-03-02 09:40:00,36.58,36.62,36.55,36.58,395054.0,36.58,36.62,36.55,36.58,395054.0
2022-03-02 09:45:00,36.58,36.62,36.57,36.61,429343.0,36.58,36.62,36.57,36.61,429343.0
2022-03-02 09:50:00,36.61,36.67,36.6,36.65,666161.0,36.61,36.67,36.6,36.65,666161.0
2022-03-02 09:55:00,36.66,36.72,36.66,36.68,332455.0,36.66,36.72,36.66,36.68,332455.0
2022-03-02 10:00:00,36.69,36.7,36.64,36.66,770048.0,36.69,36.7,36.64,36.66,770048.0
2022-03-02 10:05:00,36.66,36.72,36.66,36.69,271515.0,36.66,36.72,36.66,36.69,271515.0
2022-03-02 10:10:00,36.69,36.74,36.69,36.72,194756.0,36.69,36.74,36.69,36.72,194756.0
2022-03-02 10:15:00,36.73,36.74,36.69,36.71,487838.0,36.73,36.74,36.69,36.71,487838.0
2022-03-02 10:20:00,36.72,36.74,36.7,36.73,377852.0,36.72,36.74,36.7,36.73,377852.0
2022-03-02 10:25:00,36.73,36.81,36.7,36.78,854479.0,36.73,36.81,36.7,36.78,854479.0
2022-03-02 10:30:00,36.77,36.78,36.61,36.65,1819552.0,36.77,36.78,36.61,36.65,1819552.0
2022-03-02 10:35:00,36.64,36.65,36.57,36.63,618034.0,36.64,36.65,36.57,36.63,618034.0
2022-03-02 10:40:00,36.62,36.63,36.56,36.62,102834.0,36.62,36.63,36.56,36.62,102834.0
2022-03-02 10:45:00,36.61,36.65,36.6,36.64,290966.0,36.61,36.65,36.6,36.64,290966.0
2022-03-02 10:50:00,36.64,36.66,36.61,36.64,306283.0,36.64,36.66,36.61,36.64,306283.0
2022-03-02 10:55:00,36.64,36.65,36.59,36.64,230424.0,36.64,36.65,36.59,36.64,230424.0
2022-03-02 11:00:00,36.64,36.66,36.53,36.57,619893.0,36.64,36.66,36.53,36.57,619893.0
2022-03-02 11:05:00,36.57,36.59,36.51,36.52,433288.0,36.57,36.59,36.51,36.52,433288.0
2022-03-02 11:10:00,36.52,36.53,36.43,36.48,780454.0,36.52,36.53,36.43,36.48,780454.0
2022-03-02 11:15:00,36.48,36.54,36.48,36.52,540937.0,36.48,36.54,36.48,36.52,540937.0
2022-03-02 11:20:00,36.52,36.57,36.52,36.56,164897.0,36.52,36.57,36.52,36.56,164897.0
2022-03-02 11:25:00,36.57,36.61,36.55,36.58,391764.0,36.57,36.61,36.55,36.58,391764.0
2022-03-02 11:30:00,36.58,36.58,36.45,36.46,1586208.0,36.58,36.58,36.45,36.46,1586208.0
2022-03-02 11:35:00,36.47,36.52,36.44,36.51,1098635.0,36.47,36.52,36.44,36.51,1098635.0
2022-03-02 11:40:00,36.5,36.51,36.46,36.51,442873.0,36.5,36.51,36.46,36.51,442873.0
2022-03-02 11:45:00,36.5,36.5,36.46,36.48,279554.0,36.5,36.5,36.46,36.48,279554.0
2022-03-02 11:50:00,36.48,36.51,36.47,36.51,307056.0,36.48,36.51,36.47,36.51,307056.0
2022-03-02 11:55:00,36.51,36.53,36.48,36.49,557588.0,36.51,36.53,36.48,36.49,557588.0
2022-03-02 12:00:00,36.48,36.48,36.42,36.43,724839.0,36.48,36.48,36.42,36.43,724839.0
2022-03-02 12:05:00,36.43,36.45,36.41,36.41,467234.0,36.43,36.45,36.41,36.41,467234.0
2022-03-02 12:10:00,36.41,36.44,36.4,36.43,263929.0,36.41,36.44,36.4,36.43,263929.0
2022-03-02 12:15:00,36.43,36.5,36.43,36.49,406308.0,36.43,36.5,36.43,36.49,406308.0
2022-03-02 12:20:00,36.49,36.5,36.47,36.5,342337.0,36.49,36.5,36.47,36.5,342337.0
2022-03-02 12:25:00,36.49,36.51,36.49,36.5,137846.0,36.49,36.51,36.49,36.5,137846.0
2022-03-02 12:30:00,36.5,36.55,36.5,36.52,626679.0,36.5,36.55,36.5,36.52,626679.0
2022-03-02 12:35:00,36.52,36.54,36.5,36.5,179043.0,36.52,36.54,36.5,36.5,179043.0
2022-03-02 12:40:00,36.51,36.51,36.45,36.46,523591.0,36.51,36.51,36.45,36.46,523591.0
2022-03-02 12:45:00,36.46,36.48,36.45,36.45,124034.0,36.46,36.48,36.45,36.45,124034.0
2022-03-02 12:50:00,36.46,36.49,36.45,36.48,276207.0,36.46,36.49,36.45,36.48,276207.0
2022-03-02 12:55:00,36.49,36.49,36.46,36.48,127054.0,36.49,36.49,36.46,36.48,127054.0
2022-03-02 13:00:00,36.48,36.48,36.45,36.46,187424.0,36.48,36.48,36.45,36.46,187424.0
2022-03-02 13:05:00,36.47,36.5,36.46,36.5,251121.0,36.47,36.5,36.46,36.5,251121.0
2022-03-02 13:10:00,36.5,36.51,36.49,36.5,168825.0,36.5,36.51,36.49,36.5,168825.0
2022-03-02 13:15:00,36.49,36.51,36.48,36.5,415260.0,36.49,36.51,36.48,36.5,415260.0
2022-03-02 13:20:00,36.5,36.5,36.45,36.46,386040.0,36.5,36.5,36.45,36.46,386040.0
2022-03-02 13:25:00,36.45,36.52,36.45,36.52,623731.0,36.45,36.52,36.45,36.52,623731.0
2022-03-02 13:30:00,36.52,36.53,36.5,36.52,192435.0,36.52,36.53,36.5,36.52,192435.0
2022-03-02 13:35:00,36.52,36.52,36.5,36.5,33677.0,36.52,36.52,36.5,36.5,33677.0
2022-03-02 13:40:00,36.5,36.54,36.5,36.51,179455.0,36.5,36.54,36.5,36.51,179455.0
2022-03-02 13:45:00,36.52,36.54,36.51,36.52,107553.0,36.52,36.54,36.51,36.52,107553.0
2022-03-02 13:50:00,36.52,36.52,36.49,36.5,70533.0,36.52,36.52,36.49,36.5,70533.0
2022-03-02 13:55:00,36.5,36.53,36.49,36.51,444075.0,36.5,36.53,36.49,36.51,444075.0
2022-03-02 14:00:00,36.52,36.58,36.51,36.57,227974.0,36.52,36.58,36.51,36.57,227974.0
2022-03-02 14:05:00,36.58,36.59,36.55,36.56,86852.0,36.58,36.59,36.55,36.56,86852.0
2022-03-02 14:10:00,36.56,36.59,36.55,36.59,151355.0,36.56,36.59,36.55,36.59,151355.0
2022-03-02 14:15:00,36.58,36.62,36.58,36.61,157262.0,36.58,36.62,36.58,36.61,157262.0
2022-03-02 14:20:00,36.61,36.61,36.58,36.59,40660.0,36.61,36.61,36.58,36.59,40660.0
2022-03-02 14:25:00,36.59,36.61,36.58,36.61,179644.0,36.59,36.61,36.58,36.61,179644.0
2022-03-02 14:30:00,36.62,36.63,36.6,36.61,88806.0,36.62,36.63,36.6,36.61,88806.0
2022-03-02 14:35:00,36.61,36.63,36.6,36.62,78771.0,36.61,36.63,36.6,36.62,78771.0
2022-03-02 14:40:00,36.63,36.63,36.61,36.62,32023.0,36.63,36.63,36.61,36.62,32023.0
2022-03-02 14:45:00,36.62,36.63,36.61,36.62,49388.0,36.62,36.63,36.61,36.62,49388.0
2022-03-02 14:50:00,36.62,36.67,36.6,36.66,477974.0,36.62,36.67,36.6,36.66,477974.0
2022-03-02 14:55:00,36.65,36.67,36.64,36.65,312074.0,36.65,36.67,36.64,36.65,312074.0
2022-03-02 15:00:00,36.66,36.69,36.65,36.69,203889.0,36.66,36.69,36.65,36.69,203889.0
2022-03-02 15:05:00,36.69,36.76,36.68,36.73,1376430.0,36.69,36.76,36.68,36.73,1376430.0
2022-03-02 15:10:00,36.73,36.76,36.72,36.73,174035.0,36.73,36.76,36.72,36.73,174035.0
2022-03-02 15:15:00,36.73,36.73,36.69,36.7,151842.0,36.73,36.73,36.69,36.7,151842.0
2022-03-02 15:20:00,36.7,36.71,36.67,36.69,303955.0,36.7,36.71,36.67,36.69,303955.0
2022-03-02 15:25:00,36.69,36.71,36.67,36.69,290888.0,36.69,36.71,36.67,36.69,290888.0
2022-03-02 15:30:00,36.69,36.7,36.66,36.69,91022.0,36.69,36.7,36.66,36.69,91022.0
2022-03-02 15:35:00,36.7,36.71,36.66,36.66,72394.0,36.7,36.71,36.66,36.66,72394.0
2022-03-02 15:40:00,36.66,36.68,36.65,36.66,118897.0,36.66,36.68,36.65,36.66,118897.0
2022-03-02 15:45:00,36.66,36.68,36.64,36.64,294016.0,36.66,36.68,36.64,36.64,294016.0
2022-03-02 15:50:00,36.64,36.65,36.61,36.64,175317.0,36.64,36.65,36.61,36.64,175317.0
2022-03-02 15:55:00,36.64,36.64,36.59,36.61,398945.0,36.64,36.64,36.59,36.61,398945.0
2022-03-03 09:30:00,36.65,36.67,36.62,36.65,409284.0,36.65,36.67,36.62,36.65,409284.0
2022-03-03 09:35:00,36.66,36.7,36.64,36.68,309929.0,36.66,36.7,36.64,36.68,309929.0
2022-03-03 09:40:00,36.67,36.71,36.65,36.7,238102.0,36.67,36.71,36.65,36.7,238102.0
2022-03-03 09:45:00,36.7,36.73,36.69,36.7,534203.0,36.7,36.73,36.69,36.7,534203.0
2022-03-03 09:50:00,36.69,36.71,36.65,36.67,348535.0,36.69,36.71,36.65,36.67,348535.0
2022-03-03 09:55:00,36.68,36.69,36.62,36.63,321042.0,36.68,36.69,36.62,36.63,321042.0
2022-03-03 10:00:00,36.64,36.7,36.64,36.66,805750.0,36.64,36.7,36.64,36.66,805750.0
2022-03-03 10:05:00,36.66,36.71,36.66,36.7,140241.0,36.66,36.71,36.66,36.7,140241.0
2022-03-03 10:10:00,36.7,36.7,36.67,36.7,114026.0,36.7,36.7,36.67,36.7,114026.0
2022-03-03 10:15:00,36.7,36.71,36.65,36.66,115293.0,36.7,36.71,36.65,36.66,115293.0
2022-03-03 10:20:00,36.66,36.7,36.65,36.7,363609.0,36.66,36.7,36.65,36.7,363609.0
2022-03-03 10:25:00,36.7,36.7,36.62,36.63,245116.0,36.7,36.7,36.62,36.63,245116.0
2022-03-03 10:30:00,36.63,36.66,36.62,36.66,225787.0,36.63,36.66,36.62,36.66,225787.0
2022-03-03 10:35:00,36.66,36.67,36.63,36.65,266657.0,36.66,36.67,36.63,36.65,266657.0
2022-03-03 10:40:00,36.65,36.65,36.61,36.63,144300.0,36.65,36.65,36.61,36.63,144300.0
2022-03-03 10:45:00,36.64,36.68,36.63,36.66,153188.0,36.64,36.68,36.63,36.66,153188.0
2022-03-03 10:50:00,36.67,36.67,36.64,36.65,138385.0,36.67,36.67,36.64,36.65,138385.0
2022-03-03 10:55:00,36.65,36.66,36.62,36.62,146466.0,36.65,36.66,36.62,36.62,146466.0
2022-03-03 11:00:00,36.63,36.65,36.62,36.65,201441.0,36.63,36.65,36.62,36.65,201441.0
2022-03-03 11:05:00,36.64,36.68,36.64,36.64,223710.0,36.64,36.68,36.64,36.64,223710.0
2022-03-03 11:10:00,36.65,36.65,36.6,36.63,351465.0,36.65,36.65,36.6,36.63,351465.0
2022-03-03 11:15:00,36.63,36.66,36.62,36.64,299813.0,36.63,36.66,36.62,36.64,299813.0
2022-03-03 11:20:00,36.63,36.63,36.55,36.62,1337350.0,36.63,36.63,36.55,36.62,1337350.0
2022-03-03 11:25:00,36.62,36.65,36.62,36.65,130242.0,36.62,36.65,36.62,36.65,130242.0
2022-03-03 11:30:00,36.65,36.67,36.64,36.66,182045.0,36.65,36.67,36.64,36.66,182045.0
2022-03-03 11:35:00,36.66,36.7,36.65,36.68,361219.0,36.66,36.7,36.65,36.68,361219.0
2022-03-03 11:40:00,36.67,36.7,36.67,36.69,74714.0,36.67,36.7,36.67,36.69,74714.0
2022-03-03 11:45:00,36.7,36.71,36.69,36.7,111348.0,36.7,36.71,36.69,36.7,111348.0
2022-03-03 11:50:00,36.7,36.71,36.68,36.7,138843.0,36.7,36.71,36.68,36.7,138843.0
2022-03-03 11:55:00,36.69,36.71,36.66,36.7,392029.0,36.69,36.71,36.66,36.7,392029.0
2022-03-03 12:00:00,36.7,36.72,36.69,36.7,169027.0,36.7,36.72,36.69,36.7,169027.0
2022-03-03 12:05:00,36.7,36.72,36.69,36.72,338319.0,36.7,36.72,36.69,36.72,338319.0
2022-03-03 12:10:00,36.72,36.73,36.71,36.71,81409.0,36.72,36.73,36.71,36.71,81409.0
2022-03-03 12:15:00,36.72,36.72,36.69,36.69,326139.0,36.72,36.72,36.69,36.69,326139.0
2022-03-03 12:20:00,36.69,36.7,36.67,36.67,166940.0,36.69,36.7,36.67,36.67,166940.0
2022-03-03 12:25:00,36.68,36.68,36.65,36.66,109918.0,36.68,36.68,36.65,36.66,109918.0
2022-03-03 12:30:00,36.66,36.74,36.65,36.69,1391718.0,36.66,36.74,36.65,36.69,1391718.0
2022-03-03 12:35:00,36.7,36.73,36.66,36.72,329370.0,36.7,36.73,36.66,36.72,329370.0
2022-03-03 12:40:00,36.72,36.74,36.7,36.73,257412.0,36.72,36.74,36.7,36.73,257412.0
2022-03-03 12:45:00,36.73,36.75,36.71,36.73,130502.0,36.73,36.75,36.71,36.73,130502.0
2022-03-03 12:50:00,36.73,36.74,36.71,36.73,68251.0,36.73,36.74,36.71,36.73,68251.0
2022-03-03 12:55:00,36.73,36.73,36.71,36.73,87885.0,36.73,36.73,36.71,36.73,87885.0
2022-03-03 13:00:00,36.73,36.74,36.72,36.74,77133.0,36.73,36.74,36.72,36.74,77133.0
2022-03-03 13:05:00,36.73,36.77,36.73,36.77,184248.0,36.73,36.77,36.73,36.77,184248.0
2022-03-03 13:10:00,36.76,36.77,36.74,36.76,122836.0,36.76,36.77,36.74,36.76,122836.0
2022-03-03 13:15:00,36.76,36.77,36.74,36.74,198999.0,36.76,36.77,36.74,36.74,198999.0
2022-03-03 13:20:00,36.74,36.76,36.73,36.76,148878.0,36.74,36.76,36.73,36.76,148878.0
2022-03-03 13:25:00,36.76,36.78,36.74,36.76,147794.0,36.76,36.78,36.74,36.76,147794.0
2022-03-03 13:30:00,36.77,36.79,36.75,36.79,208358.0,36.77,36.79,36.75,36.79,208358.0
2022-03-03 13:35:00,36.79,36.8,36.76,36.77,217264.0,36.79,36.8,36.76,36.77,217264.0
2022-03-03 13:40:00,36.77,36.79,36.77,36.77,36854.0,36.77,36.79,36.77,36.77,36854.0
2022-03-03 13:45:00,36.78,36.79,36.76,36.78,121578.0,36.78,36.79,36.76,36.78,121578.0
2022-03-03 13:50:00,36.79,36.8,36.77,36.78,162372.0,36.79,36.8,36.77,36.78,162372.0
2022-03-03 13:55:00,36.77,36.78,36.76,36.77,263098.0,36.77,36.78,36.76,36.77,263098.0
2022-03-03 14:00:00,36.78,36.81,36.77,36.8,555185.0,36.78,36.81,36.77,36.8,555185.0
2022-03-03 14:05:00,36.8,36.8,36.76,36.76,159139.0,36.8,36.8,36.76,36.76,159139.0
2022-03-03 14:10:00,36.77,36.77,36.74,36.76,117314.0,36.77,36.77,36.74,36.76,117314.0
2022-03-03 14:15:00,36.77,36.77,36.75,36.76,151125.0,36.77,36.77,36.75,36.76,151125.0
2022-03-03 14:20:00,36.76,36.77,36.74,36.75,179994.0,36.76,36.77,36.74,36.75,179994.0
2022-03-03 14:25:00,36.75,36.77,36.74,36.76,131918.0,36.75,36.77,36.74,36.76,131918.0
2022-03-03 14:30:00,36.77,36.78,36.76,36.77,184053.0,36.77,36.78,36.76,36.77,184053.0
2022-03-03 14:35:00,36.77,36.78,36.76,36.76,181306.0,36.77,36.78,36.76,36.76,181306.0
2022-03-03 14:40:00,36.77,36.79,36.76,36.78,81084.0,36.77,36.79,36.76,36.78,81084.0
2022-03-03 14:45:00,36.78,36.79,36.77,36.77,25741.0,36.78,36.79,36.77,36.77,25741.0
2022-03-03 14:50:00,36.78,36.79,36.77,36.78,81101.0,36.78,36.79,36.77,36.78,81101.0
2022-03-03 14:55:00,36.79,36.8,36.77,36.8,129871.0,36.79,36.8,36.77,36.8,129871.0
2022-03-03 15:00:00,36.8,36.84,36.79,36.83,250570.0,36.8,36.84,36.79,36.83,250570.0
2022-03-03 15:05:00,36.84,36.84,36.81,36.84,80973.0,36.84,36.84,36.81,36.84,80973.0
2022-03-03 15:10:00,36.84,36.84,36.82,36.83,160930.0,36.84,36.84,36.82,36.83,160930.0
2022-03-03 15:15:00,36.83,36.9,36.82,36.86,815999.0,36.83,36.9,36.82,36.86,815999.0
2022-03-03 15:20:00,36.86,36.88,36.84,36.88,249052.0,36.86,36.88,36.84,36.88,249052.0
2022-03-03 15:25:00,36.89,36.91,36.87,36.87,229524.0,36.89,36.91,36.87,36.87,229524.0
2022-03-03 15:30:00,36.88,36.9,36.87,36.9,183008.0,36.88,36.9,36.87,36.9,183008.0
2022-03-03 15:35:00,36.9,36.91,36.88,36.9,167646.0,36.9,36.91,36.88,36.9,167646.0
2022-03-03 15:40:00,36.89,36.91,36.87,36.87,84574.0,36.89,36.91,36.87,36.87,84574.0
2022-03-03 15:45:00,36.87,36.88,36.85,36.85,302998.0,36.87,36.88,36.85,36.85,302998.0
2022-03-03 15:50:00,36.86,36.86,36.83,36.86,113663.0,36.86,36.86,36.83,36.86,113663.0
2022-03-03 15:55:00,36.85,36.86,36.81,36.83,602554.0,36.85,36.86,36.81,36.83,602554.0
2022-03-04 09:30:00,37.1,37.19,37.07,37.16,864522.0,37.1,37.19,37.07,37.16,864522.0
2022-03-04 09:35:00,37.16,37.25,37.15,37.25,757481.0,37.16,37.25,37.15,37.25,757481.0
2022-03-04 09:40:00,37.25,37.25,37.14,37.14,742266.0,37.25,37.25,37.14,37.14,742266.0
2022-03-04 09:45:00,37.14,37.23,37.14,37.22,234977.0,37.14,37.23,37.14,37.22,234977.0
2022-03-04 09:50:00,37.22,37.23,37.15,37.15,302921.0,37.22,37.23,37.15,37.15,302921.0
2022-03-04 09:55:00,37.14,37.18,37.08,37.11,308908.0,37.14,37.18,37.08,37.11,308908.0
2022-03-04 10:00:00,37.11,37.14,36.93,37.02,1163079.0,37.11,37.14,36.93,37.02,1163079.0
2022-03-04 10:05:00,37.02,37.1,36.99,37.09,470748.0,37.02,37.1,36.99,37.09,470748.0
2022-03-04 10:10:00,37.09,37.18,37.08,37.17,674393.0,37.09,37.18,37.08,37.17,674393.0
2022-03-04 10:15:00,37.18,37.18,37.12,37.14,274065.0,37.18,37.18,37.12,37.14,274065.0
2022-03-04 10:20:00,37.14,37.17,37.13,37.13,89790.0,37.14,37.17,37.13,37.13,89790.0
2022-03-04 10:25:00,37.13,37.18,37.12,37.17,150466.0,37.13,37.18,37.12,37.17,150466.0
2022-03-04 10:30:00,37.17,37.21,37.16,37.21,344613.0,37.17,37.21,37.16,37.21,344613.0
2022-03-04 10:35:00,37.21,37.22,37.16,37.17,91728.0,37.21,37.22,37.16,37.17,91728.0
2022-03-04 10:40:00,37.17,37.19,37.15,37.19,253905.0,37.17,37.19,37.15,37.19,253905.0
2022-03-04 10:45:00,37.19,37.25,37.18,37.21,557029.0,37.19,37.25,37.18,37.21,557029.0
2022-03-04 10:50:00,37.21,37.24,37.21,37.23,150059.0,37.21,37.24,37.21,37.23,150059.0
2022-03-04 10:55:00,37.23,37.24,37.21,37.23,69176.0,37.23,37.24,37.21,37.23,69176.0
2022-03-04 11:00:00,37.22,37.23,37.2,37.22,239644.0,37.22,37.23,37.2,37.22,239644.0
2022-03-04 11:05:00,37.23,37.3,37.22,37.3,906400.0,37.23,37.3,37.22,37.3,906400.0
2022-03-04 11:10:00,37.29,37.3,37.27,37.29,402360.0,37.29,37.3,37.27,37.29,402360.0
2022-03-04 11:15:00,37.29,37.3,37.27,37.28,282561.0,37.29,37.3,37.27,37.28,282561.0
2022-03-04 11:20:00,37.28,37.32,37.27,37.27,413491.0,37.28,37.32,37.27,37.27,413491.0
2022-03-04 11:25:00,37.28,37.3,37.27,37.29,125427.0,37.28,37.3,37.27,37.29,125427.0
2022-03-04 11:30:00,37.3,37.31,37.24,37.26,344142.0,37.3,37.31,37.24,37.26,344142.0
2022-03-04 11:35:00,37.26,37.31,37.25,37.3,153967.0,37.26,37.31,37.25,37.3,153967.0
2022-03-04 11:40:00,37.29,37.32,37.28,37.32,70028.0,37.29,37.32,37.28,37.32,70028.0
2022-03-04 11:45:00,37.32,37.35,37.31,37.35,251717.0,37.32,37.35,37.31,37.35,251717.0
2022-03-04 11:50:00,37.35,37.38,37.34,37.34,233701.0,37.35,37.38,37.34,37.34,233701.0
2022-03-04 11:55:00,37.34,37.37,37.31,37.32,202965.0,37.34,37.37,37.31,37.32,202965.0
2022-03-04 12:00:00,37.32,37.34,37.3,37.34,196800.0,37.32,37.34,37.3,37.34,196800.0
2022-03-04 12:05:00,37.33,37.37,37.32,37.36,135056.0,37.33,37.37,37.32,37.36,135056.0
2022-03-04 12:10:00,37.36,37.37,37.33,37.34,180504.0,37.36,37.37,37.33,37.34,180504.0
2022-03-04 12:15:00,37.34,37.35,37.28,37.3,817329.0,37.34,37.35,37.28,37.3,817329.0
2022-03-04 12:20:00,37.29,37.31,37.27,37.29,68846.0,37.29,37.31,37.27,37.29,68846.0
2022-03-04 12:25:00,37.29,37.3,37.27,37.29,100562.0,37.29,37.3,37.27,37.29,100562.0
2022-03-04 12:30:00,37.28,37.32,37.28,37.3,185262.0,37.28,37.32,37.28,37.3,185262.0
2022-03-04 12:35:00,37.3,37.31,37.28,37.29,167845.0,37.3,37.31,37.28,37.29,167845.0
2022-03-04 12:40:00,37.3,37.3,37.28,37.29,220595.0,37.3,37.3,37.28,37.29,220595.0
2022-03-04 12:45:00,37.29,37.31,37.28,37.3,194597.0,37.29,37.31,37.28,37.3,194597.0
2022-03-04 12:50:00,37.29,37.31,37.29,37.31,178540.0,37.29,37.31,37.29,37.31,178540.0
2022-03-04 12:55:00,37.3,37.31,37.28,37.3,209068.0,37.3,37.31,37.28,37.3,209068.0
2022-03-04 13:00:00,37.3,37.32,37.29,37.32,271540.0,37.3,37.32,37.29,37.32,271540.0
2022-03-04 13:05:00,37.31,37.33,37.28,37.3,457012.0,37.31,37.33,37.28,37.3,457012.0
2022-03-04 13:10:00,37.29,37.31,37.28,37.29,110587.0,37.29,37.31,37.28,37.29,110587.0
2022-03-04 13:15:00,37.29,37.31,37.28,37.29,216839.0,37.29,37.31,37.28,37.29,216839.0
2022-03-04 13:20:00,37.29,37.31,37.28,37.29,215575.0,37.29,37.31,37.28,37.29,215575.0
2022-03-04 13:25:00,37.28,37.34,37.28,37.34,319667.0,37.28,37.34,37.28,37.34,319667.0
2022-03-04 13:30:00,37.33,37.37,37.32,37.37,75061.0,37.33,37.37,37.32,37.37,75061.0
2022-03-04 13:35:00,37.37,37.37,37.34,37.34,50690.0,37.37,37.37,37.34,37.34,50690.0
2022-03-04 13:40:00,37.34,37.37,37.34,37.37,102150.0,37.34,37.37,37.34,37.37,102150.0
2022-03-04 13:45:00,37.37,37.39,37.36,37.37,238548.0,37.37,37.39,37.36,37.37,238548.0
2022-03-04 13:50:00,37.37,37.37,37.32,37.33,161501.0,37.37,37.37,37.32,37.33,161501.0
2022-03-04 13:55:00,37.34,37.38,37.33,37.36,163510.0,37.34,37.38,37.33,37.36,163510.0
2022-03-04 14:00:00,37.36,37.4,37.35,37.39,166811.0,37.36,37.4,37.35,37.39,166811.0
2022-03-04 14:05:00,37.39,37.4,37.37,37.38,168317.0,37.39,37.4,37.37,37.38,168317.0
2022-03-04 14:10:00,37.38,37.4,37.37,37.4,96626.0,37.38,37.4,37.37,37.4,96626.0
2022-03-04 14:15:00,37.4,37.41,37.38,37.4,53516.0,37.4,37.41,37.38,37.4,53516.0
2022-03-04 14:20:00,37.4,37.42,37.38,37.39,341572.0,37.4,37.42,37.38,37.39,341572.0
2022-03-04 14:25:00,37.39,37.41,37.38,37.39,182037.0,37.39,37.41,37.38,37.39,182037.0
2022-03-04 14:30:00,37.39,37.4,37.36,37.4,309182.0,37.39,37.4,37.36,37.4,309182.0
2022-03-04 14:35:00,37.4,37.43,37.39,37.43,215588.0,37.4,37.43,37.39,37.43,215588.0
2022-03-04 14:40:00,37.44,37.46,37.43,37.45,217084.0,37.44,37.46,37.43,37.45,217084.0
2022-03-04 14:45:00,37.45,37.46,37.41,37.43,224640.0,37.45,37.46,37.41,37.43,224640.0
2022-03-04 14:50:00,37.43,37.45,37.41,37.42,376090.0,37.43,37.45,37.41,37.42,376090.0
2022-03-04 14:55:00,37.41,37.42,37.38,37.41,252562.0,37.41,37.42,37.38,37.41,252562.0
2022-03-04 15:00:00,37.41,37.41,37.36,37.38,292269.0,37.41,37.41,37.36,37.38,292269.0
2022-03-04 15:05:00,37.37,37.42,37.37,37.41,308881.0,37.37,37.42,37.37,37.41,308881.0
2022-03-04 15:10:00,37.41,37.44,37.41,37.44,440025.0,37.41,37.44,37.41,37.44,440025.0
2022-03-04 15:15:00,37.44,37.45,37.42,37.44,445890.0,37.44,37.45,37.42,37.44,445890.0
2022-03-04 15:20:00,37.44,37.46,37.43,37.46,172399.0,37.44,37.46,37.43,37.46,172399.0
2022-03-04 15:25:00,37.45,37.47,37.43,37.44,903176.0,37.45,37.47,37.43,37.44,903176.0
2022-03-04 15:30:00,37.44,37.45,37.42,37.43,163563.0,37.44,37.45,37.42,37.43,163563.0
2022-03-04 15:35:00,37.43,37.46,37.42,37.45,305499.0,37.43,37.46,37.42,37.45,305499.0
2022-03-04 15:40:00,37.45,37.46,37.43,37.45,301535.0,37.45,37.46,37.43,37.45,301535.0
2022-03-04 15:45:00,37.44,37.45,37.42,37.44,461889.0,37.44,37.45,37.42,37.44,461889.0
2022-03-04 15:50:00,37.43,37.44,37.41,37.41,489172.0,37.43,37.44,37.41,37.41,489172.0
2022-03-04 15:55:00,37.42,37.42,37.4,37.41,462355.0,37.42,37.42,37.4,37.41,462355.0
2022-03-07 09:30:00,37.55,37.6,37.51,37.59,1069137.0,37.55,37.6,37.51,37.59,1069137.0
2022-03-07 09:35:00,37.6,37.61,37.56,37.57,324524.0,37.6,37.61,37.56,37.57,324524.0
2022-03-07 09:40:00,37.57,37.7,37.57,37.66,839796.0,37.57,37.7,37.57,37.66,839796.0
2022-03-07 09:45:00,37.67,37.75,37.63,37.73,925635.0,37.67,37.75,37.63,37.73,925635.0
2022-03-07 09:50:00,37.73,37.74,37.65,37.65,461069.0,37.73,37.74,37.65,37.65,461069.0
2022-03-07 09:55:00,37.66,37.74,37.64,37.72,468325.0,37.66,37.74,37.64,37.72,468325.0
2022-03-07 10:00:00,37.73,37.73,37.64,37.65,659187.0,37.73,37.73,37.64,37.65,659187.0
2022-03-07 10:05:00,37.64,37.7,37.63,37.66,152642.0,37.64,37.7,37.63,37.66,152642.0
2022-03-07 10:10:00,37.65,37.67,37.61,37.66,544207.0,37.65,37.67,37.61,37.66,544207.0
2022-03-07 10:15:00,37.65,37.7,37.62,37.7,189598.0,37.65,37.7,37.62,37.7,189598.0
2022-03-07 10:20:00,37.7,37.74,37.66,37.7,305837.0,37.7,37.74,37.66,37.7,305837.0
2022-03-07 10:25:00,37.71,37.71,37.65,37.67,830497.0,37.71,37.71,37.65,37.67,830497.0
2022-03-07 10:30:00,37.67,37.68,37.59,37.63,674628.0,37.67,37.68,37.59,37.63,674628.0
2022-03-07 10:35:00,37.63,37.87,37.62,37.82,1420366.0,37.63,37.87,37.62,37.82,1420366.0
2022-03-07 10:40:00,37.82,37.84,37.78,37.82,578954.0,37.82,37.84,37.78,37.82,578954.0
2022-03-07 10:45:00,37.83,37.87,37.79,37.8,166020.0,37.83,37.87,37.79,37.8,166020.0
2022-03-07 10:50:00,37.8,37.81,37.7,37.72,275514.0,37.8,37.81,37.7,37.72,275514.0
2022-03-07 10:55:00,37.73,37.73,37.64,37.66,102180.0,37.73,37.73,37.64,37.66,102180.0
2022-03-07 11:00:00,37.66,37.71,37.66,37.68,78496.0,37.66,37.71,37.66,37.68,78496.0
2022-03-07 11:05:00,37.68,37.69,37.58,37.59,325233.0,37.68,37.69,37.58,37.59,325233.0
2022-03-07 11:10:00,37.58,37.66,37.58,37.64,75385.0,37.58,37.66,37.58,37.64,75385.0
2022-03-07 11:15:00,37.64,37.65,37.59,37.62,788351.0,37.64,37.65,37.59,37.62,788351.0
2022-03-07 11:20:00,37.61,37.62,37.55,37.57,113248.0,37.61,37.62,37.55,37.57,113248.0
2022-03-07 11:25:00,37.57,37.61,37.56,37.6,203216.0,37.57,37.61,37.56,37.6,203216.0
2022-03-07 11:30:00,37.6,37.64,37.59,37.59,254283.0,37.6,37.64,37.59,37.59,254283.0
2022-03-07 11:35:00,37.59,37.66,37.59,37.66,171735.0,37.59,37.66,37.59,37.66,171735.0
2022-03-07 11:40:00,37.65,37.67,37.63,37.63,145661.0,37.65,37.67,37.63,37.63,145661.0
2022-03-07 11:45:00,37.63,37.66,37.63,37.65,105735.0,37.63,37.66,37.63,37.65,105735.0
2022-03-07 11:50:00,37.65,37.67,37.62,37.63,162806.0,37.65,37.67,37.62,37.63,162806.0
2022-03-07 11:55:00,37.63,37.65,37.6,37.64,236006.0,37.63,37.65,37.6,37.64,236006.0
2022-03-07 12:00:00,37.63,37.72,37.61,37.72,595051.0,37.63,37.72,37.61,37.72,595051.0
2022-03-07 12:05:00,37.72,37.73,37.67,37.72,127790.0,37.72,37.73,37.67,37.72,127790.0
2022-03-07 12:10:00,37.73,37.75,37.7,37.72,66180.0,37.73,37.75,37.7,37.72,66180.0
2022-03-07 12:15:00,37.72,37.74,37.68,37.68,125573.0,37.72,37.74,37.68,37.68,125573.0
2022-03-07 12:20:00,37.68,37.71,37.68,37.7,188935.0,37.68,37.71,37.68,37.7,188935.0
2022-03-07 12:25:00,37.7,37.72,37.69,37.7,292444.0,37.7,37.72,37.69,37.7,292444.0
2022-03-07 12:30:00,37.71,37.72,37.69,37.7,219779.0,37.71,37.72,37.69,37.7,219779.0
2022-03-07 12:35:00,37.71,37.73,37.69,37.7,143912.0,37.71,37.73,37.69,37.7,143912.0
2022-03-07 12:40:00,37.71,37.71,37.68,37.69,108478.0,37.71,37.71,37.68,37.69,108478.0
2022-03-07 12:45:00,37.69,37.7,37.64,37.66,375335.0,37.69,37.7,37.64,37.66,375335.0
2022-03-07 12:50:00,37.67,37.69,37.63,37.69,809539.0,37.67,37.69,37.63,37.69,809539.0
2022-03-07 12:55:00,37.7,37.76,37.69,37.73,646377.0,37.7,37.76,37.69,37.73,646377.0
2022-03-07 13:00:00,37.73,37.76,37.72,37.75,429179.0,37.73,37.76,37.72,37.75,429179.0
2022-03-07 13:05:00,37.75,37.82,37.75,37.8,501912.0,37.75,37.82,37.75,37.8,501912.0
2022-03-07 13:10:00,37.8,37.82,37.78,37.8,418874.0,37.8,37.82,37.78,37.8,418874.0
2022-03-07 13:15:00,37.79,37.83,37.78,37.81,205077.0,37.79,37.83,37.78,37.81,205077.0
2022-03-07 13:20:00,37.82,37.86,37.81,37.85,482947.0,37.82,37.86,37.81,37.85,482947.0
2022-03-07 13:25:00,37.85,37.9,37.84,37.88,360309.0,37.85,37.9,37.84,37.88,360309.0
2022-03-07 13:30:00,37.88,37.93,37.85,37.91,219917.0,37.88,37.93,37.85,37.91,219917.0
2022-03-07 13:35:00,37.91,37.93,37.88,37.89,405392.0,37.91,37.93,37.88,37.89,405392.0
2022-03-07 13:40:00,37.89,37.96,37.88,37.94,888007.0,37.89,37.96,37.88,37.94,888007.0
2022-03-07 13:45:00,37.94,37.96,37.9,37.95,199641.0,37.94,37.96,37.9,37.95,199641.0
2022-03-07 13:50:00,37.95,37.95,37.91,37.94,511075.0,37.95,37.95,37.91,37.94,511075.0
2022-03-07 13:55:00,37.93,37.94,37.86,37.88,497965.0,37.93,37.94,37.86,37.88,497965.0
2022-03-07 14:00:00,37.88,37.91,37.88,37.9,184117.0,37.88,37.91,37.88,37.9,184117.0
2022-03-07 14:05:00,37.9,37.93,37.89,37.9,382881.0,37.9,37.93,37.89,37.9,382881.0
2022-03-07 14:10:00,37.91,37.93,37.88,37.9,386004.0,37.91,37.93,37.88,37.9,386004.0
2022-03-07 14:15:00,37.9,37.92,37.89,37.89,180644.0,37.9,37.92,37.89,37.89,180644.0
2022-03-07 14:20:00,37.9,37.98,37.89,37.97,758051.0,37.9,37.98,37.89,37.97,758051.0
2022-03-07 14:25:00,37.97,37.98,37.9,37.91,587739.0,37.97,37.98,37.9,37.91,587739.0
2022-03-07 14:30:00,37.91,37.92,37.88,37.89,236404.0,37.91,37.92,37.88,37.89,236404.0
2022-03-07 14:35:00,37.9,37.92,37.85,37.91,478183.0,37.9,37.92,37.85,37.91,478183.0
2022-03-07 14:40:00,37.91,37.94,37.89,37.92,145811.0,37.91,37.94,37.89,37.92,145811.0
2022-03-07 14:45:00,37.92,37.97,37.92,37.95,176209.0,37.92,37.97,37.92,37.95,176209.0
2022-03-07 14:50:00,37.95,37.98,37.94,37.96,80124.0,37.95,37.98,37.94,37.96,80124.0
2022-03-07 14:55:00,37.96,37.97,37.93,37.95,98284.0,37.96,37.97,37.93,37.95,98284.0
2022-03-07 15:00:00,37.95,37.97,37.94,37.96,169427.0,37.95,37.97,37.94,37.96,169427.0
2022-03-07 15:05:00,37.95,37.96,37.94,37.95,114691.0,37.95,37.96,37.94,37.95,114691.0
2022-03-07 15:10:00,37.95,37.96,37.93,37.95,176476.0,37.95,37.96,37.93,37.95,176476.0
2022-03-07 15:15:00,37.95,37.96,37.93,37.95,181426.0,37.95,37.96,37.93,37.95,181426.0
2022-03-07 15:20:00,37.94,37.94,37.9,37.92,251500.0,37.94,37.94,37.9,37.92,251500.0
2022-03-07 15:25:00,37.92,37.93,37.88,37.9,273366.0,37.92,37.93,37.88,37.9,273366.0
2022-03-07 15:30:00,37.89,37.94,37.89,37.93,146401.0,37.89,37.94,37.89,37.93,146401.0
2022-03-07 15:35:00,37.93,37.97,37.93,37.96,137504.0,37.93,37.97,37.93,37.96,137504.0
2022-03-07 15:40:00,37.97,37.97,37.95,37.95,140162.0,37.97,37.97,37.95,37.95,140162.0
2022-03-07 15:45:00,37.95,37.98,37.94,37.95,151128.0,37.95,37.98,37.94,37.95,151128.0
2022-03-07 15:50:00,37.95,38.0,37.94,38.0,596407.0,37.95,38.0,37.94,38.0,596407.0
2022-03-07 15:55:00,38.0,38.01,37.95,37.95,932435.0,38.0,38.01,37.95,37.95,932435.0
2022-03-08 09:30:00,38.37,38.39,38.34,38.37,2028733.0,38.37,38.39,38.34,38.37,2028733.0
2022-03-08 09:35:00,38.37,38.56,38.34,38.55,1673014.0,38.37,38.56,38.34,38.55,1673014.0
2022-03-08 09:40:00,38.55,38.63,38.54,38.56,2604580.0,38.55,38.63,38.54,38.56,2604580.0
2022-03-08 09:45:00,38.56,38.79,38.55,38.78,2035298.0,38.56,38.79,38.55,38.78,2035298.0
2022-03-08 09:50:00,38.78,38.81,38.72,38.73,1320901.0,38.78,38.81,38.72,38.73,1320901.0
2022-03-08 09:55:00,38.73,38.79,38.71,38.78,947143.0,38.73,38.79,38.71,38.78,947143.0
2022-03-08 10:00:00,38.8,38.84,38.78,38.82,923670.0,38.8,38.84,38.78,38.82,923670.0
2022-03-08 10:05:00,38.83,39.23,38.82,38.95,2656318.0,38.83,39.23,38.82,38.95,2656318.0
2022-03-08 10:10:00,38.95,38.95,38.82,38.85,1444244.0,38.95,38.95,38.82,38.85,1444244.0
2022-03-08 10:15:00,38.85,39.01,38.82,38.92,1545850.0,38.85,39.01,38.82,38.92,1545850.0
2022-03-08 10:20:00,38.93,39.04,38.86,39.03,1030686.0,38.93,39.04,38.86,39.03,1030686.0
2022-03-08 10:25:00,39.03,39.12,39.0,39.11,481369.0,39.03,39.12,39.0,39.11,481369.0
2022-03-08 10:30:00,39.11,39.21,39.03,39.15,607224.0,39.11,39.21,39.03,39.15,607224.0
2022-03-08 10:35:00,39.15,39.24,39.1,39.17,1299073.0,39.15,39.24,39.1,39.17,1299073.0
2022-03-08 10:40:00,39.16,39.29,39.12,39.25,1043858.0,39.16,39.29,39.12,39.25,1043858.0
2022-03-08 10:45:00,39.25,39.36,39.11,39.11,1331902.0,39.25,39.36,39.11,39.11,1331902.0
2022-03-08 10:50:00,39.11,39.12,38.94,39.05,1413460.0,39.11,39.12,38.94,39.05,1413460.0
2022-03-08 10:55:00,39.06,39.14,38.91,38.92,1774108.0,39.06,39.14,38.91,38.92,1774108.0
2022-03-08 11:00:00,38.93,38.99,38.86,38.95,562682.0,38.93,38.99,38.86,38.95,562682.0
2022-03-08 11:05:00,38.95,39.1,38.93,39.08,711415.0,38.95,39.1,38.93,39.08,711415.0
2022-03-08 11:10:00,39.07,39.12,39.02,39.09,541078.0,39.07,39.12,39.02,39.09,541078.0
2022-03-08 11:15:00,39.09,39.16,39.07,39.14,813061.0,39.09,39.16,39.07,39.14,813061.0
2022-03-08 11:20:00,39.14,39.21,39.11,39.13,621413.0,39.14,39.21,39.11,39.13,621413.0
2022-03-08 11:25:00,39.12,39.18,39.1,39.1,519715.0,39.12,39.18,39.1,39.1,519715.0
2022-03-08 11:30:00,39.1,39.22,39.09,39.19,729741.0,39.1,39.22,39.09,39.19,729741.0
2022-03-08 11:35:00,39.19,39.22,39.15,39.16,326022.0,39.19,39.22,39.15,39.16,326022.0
2022-03-08 11:40:00,39.17,39.19,39.1,39.11,309384.0,39.17,39.19,39.1,39.11,309384.0
2022-03-08 11:45:00,39.11,39.14,39.08,39.09,295913.0,39.11,39.14,39.08,39.09,295913.0
2022-03-08 11:50:00,39.09,39.14,39.06,39.11,657714.0,39.09,39.14,39.06,39.11,657714.0
2022-03-08 11:55:00,39.11,39.36,39.11,39.35,1720835.0,39.11,39.36,39.11,39.35,1720835.0
2022-03-08 12:00:00,39.35,39.36,39.21,39.29,2029809.0,39.35,39.36,39.21,39.29,2029809.0
2022-03-08 12:05:00,39.29,39.33,39.23,39.26,1834104.0,39.29,39.33,39.23,39.26,1834104.0
2022-03-08 12:10:00,39.26,39.26,38.82,38.87,1430509.0,39.26,39.26,38.82,38.87,1430509.0
2022-03-08 12:15:00,38.86,39.0,38.59,38.6,2313228.0,38.86,39.0,38.59,38.6,2313228.0
2022-03-08 12:20:00,38.6,38.9,38.59,38.79,1669334.0,38.6,38.9,38.59,38.79,1669334.0
2022-03-08 12:25:00,38.79,38.89,38.72,38.73,1149831.0,38.79,38.89,38.72,38.73,1149831.0
2022-03-08 12:30:00,38.74,38.8,38.47,38.56,2131232.0,38.74,38.8,38.47,38.56,2131232.0
2022-03-08 12:35:00,38.56,38.65,38.45,38.54,1118575.0,38.56,38.65,38.45,38.54,1118575.0
2022-03-08 12:40:00,38.54,38.71,38.53,38.58,1245829.0,38.54,38.71,38.53,38.58,1245829.0
2022-03-08 12:45:00,38.58,38.62,38.42,38.42,1308572.0,38.58,38.62,38.42,38.42,1308572.0
2022-03-08 12:50:00,38.42,38.61,38.42,38.55,1410633.0,38.42,38.61,38.42,38.55,1410633.0
2022-03-08 12:55:00,38.55,38.63,38.52,38.59,1718548.0,38.55,38.63,38.52,38.59,1718548.0
2022-03-08 13:00:00,38.59,38.63,38.46,38.47,697494.0,38.59,38.63,38.46,38.47,697494.0
2022-03-08 13:05:00,38.48,38.55,38.46,38.46,228203.0,38.48,38.55,38.46,38.46,228203.0
2022-03-08 13:10:00,38.46,38.61,38.45,38.61,853183.0,38.46,38.61,38.45,38.61,853183.0
2022-03-08 13:15:00,38.61,38.61,38.56,38.58,222277.0,38.61,38.61,38.56,38.58,222277.0
2022-03-08 13:20:00,38.58,38.75,38.56,38.74,858801.0,38.58,38.75,38.56,38.74,858801.0
2022-03-08 13:25:00,38.73,38.77,38.67,38.74,894790.0,38.73,38.77,38.67,38.74,894790.0
2022-03-08 13:30:00,38.74,38.97,38.7,38.92,2059829.0,38.74,38.97,38.7,38.92,2059829.0
2022-03-08 13:35:00,38.93,38.93,38.86,38.91,308342.0,38.93,38.93,38.86,38.91,308342.0
2022-03-08 13:40:00,38.92,39.04,38.91,38.92,772559.0,38.92,39.04,38.91,38.92,772559.0
2022-03-08 13:45:00,38.92,38.98,38.81,38.88,1033341.0,38.92,38.98,38.81,38.88,1033341.0
2022-03-08 13:50:00,38.88,38.89,38.79,38.86,154740.0,38.88,38.89,38.79,38.86,154740.0
2022-03-08 13:55:00,38.85,38.9,38.85,38.86,309309.0,38.85,38.9,38.85,38.86,309309.0
2022-03-08 14:00:00,38.86,38.93,38.86,38.87,330917.0,38.86,38.93,38.86,38.87,330917.0
2022-03-08 14:05:00,38.87,38.87,38.72,38.8,296600.0,38.87,38.87,38.72,38.8,296600.0
2022-03-08 14:10:00,38.8,38.88,38.79,38.81,303189.0,38.8,38.88,38.79,38.81,303189.0
2022-03-08 14:15:00,38.81,38.83,38.76,38.77,153612.0,38.81,38.83,38.76,38.77,153612.0
2022-03-08 14:20:00,38.77,38.83,38.73,38.75,431243.0,38.77,38.83,38.73,38.75,431243.0
2022-03-08 14:25:00,38.76,38.8,38.75,38.77,218826.0,38.76,38.8,38.75,38.77,218826.0
2022-03-08 14:30:00,38.78,38.82,38.73,38.8,449124.0,38.78,38.82,38.73,38.8,449124.0
2022-03-08 14:35:00,38.81,38.81,38.69,38.71,308574.0,38.81,38.81,38.69,38.71,308574.0
2022-03-08 14:40:00,38.7,38.72,38.6,38.64,615853.0,38.7,38.72,38.6,38.64,615853.0
2022-03-08 14:45:00,38.63,38.65,38.57,38.62,356269.0,38.63,38.65,38.57,38.62,356269.0
2022-03-08 14:50:00,38.62,38.68,38.57,38.67,303059.0,38.62,38.68,38.57,38.67,303059.0
2022-03-08 14:55:00,38.67,38.77,38.66,38.77,368915.0,38.67,38.77,38.66,38.77,368915.0
2022-03-08 15:00:00,38.77,38.78,38.63,38.66,449778.0,38.77,38.78,38.63,38.66,449778.0
2022-03-08 15:05:00,38.66,38.74,38.66,38.7,436261.0,38.66,38.74,38.66,38.7,436261.0
2022-03-08 15:10:00,38.7,38.86,38.69,38.8,330476.0,38.7,38.86,38.69,38.8,330476.0
2022-03-08 15:15:00,38.79,38.88,38.78,38.87,281843.0,38.79,38.88,38.78,38.87,281843.0
2022-03-08 15:20:00,38.87,38.93,38.85,38.87,213293.0,38.87,38.93,38.85,38.87,213293.0
2022-03-08 15:25:00,38.88,38.95,38.87,38.94,255170.0,38.88,38.95,38.87,38.94,255170.0
2022-03-08 15:30:00,38.94,38.99,38.94,38.99,155850.0,38.94,38.99,38.94,38.99,155850.0
2022-03-08 15:35:00,38.98,38.99,38.94,38.97,252788.0,38.98,38.99,38.94,38.97,252788.0
2022-03-08 15:40:00,38.97,38.98,38.94,38.97,264684.0,38.97,38.98,38.94,38.97,264684.0
2022-03-08 15:45:00,38.97,39.03,38.96,39.03,242035.0,38.97,39.03,38.96,39.03,242035.0
2022-03-08 15:50:00,39.02,39.04,38.95,39.0,537275.0,39.02,39.04,38.95,39.0,537275.0
2022-03-08 15:55:00,38.99,39.02,38.97,38.99,763609.0,38.99,39.02,38.97,38.99,763609.0
2022-03-09 09:30:00,37.9,37.92,37.79,37.85,1708828.0,37.9,37.92,37.79,37.85,1708828.0
2022-03-09 09:35:00,37.86,37.87,37.74,37.78,1073108.0,37.86,37.87,37.74,37.78,1073108.0
2022-03-09 09:40:00,37.78,37.84,37.73,37.82,656627.0,37.78,37.84,37.73,37.82,656627.0
2022-03-09 09:45:00,37.82,37.82,37.67,37.74,1674092.0,37.82,37.82,37.67,37.74,1674092.0
2022-03-09 09:50:00,37.73,37.89,37.73,37.82,2195326.0,37.73,37.89,37.73,37.82,2195326.0
2022-03-09 09:55:00,37.82,37.88,37.76,37.78,485046.0,37.82,37.88,37.76,37.78,485046.0
2022-03-09 10:00:00,37.76,37.87,37.75,37.85,553866.0,37.76,37.87,37.75,37.85,553866.0
2022-03-09 10:05:00,37.85,37.91,37.82,37.86,2861338.0,37.85,37.91,37.82,37.86,2861338.0
2022-03-09 10:10:00,37.87,37.91,37.84,37.91,153749.0,37.87,37.91,37.84,37.91,153749.0
2022-03-09 10:15:00,37.9,37.97,37.86,37.94,185526.0,37.9,37.97,37.86,37.94,185526.0
2022-03-09 10:20:00,37.94,37.97,37.9,37.9,332275.0,37.94,37.97,37.9,37.9,332275.0
2022-03-09 10:25:00,37.89,37.93,37.87,37.9,143218.0,37.89,37.93,37.87,37.9,143218.0
2022-03-09 10:30:00,37.91,37.95,37.9,37.93,156449.0,37.91,37.95,37.9,37.93,156449.0
2022-03-09 10:35:00,37.93,37.98,37.91,37.91,193335.0,37.93,37.98,37.91,37.91,193335.0
2022-03-09 10:40:00,37.91,37.95,37.91,37.95,151445.0,37.91,37.95,37.91,37.95,151445.0
2022-03-09 10:45:00,37.94,37.95,37.91,37.92,124466.0,37.94,37.95,37.91,37.92,124466.0
2022-03-09 10:50:00,37.91,37.95,37.91,37.92,136002.0,37.91,37.95,37.91,37.92,136002.0
2022-03-09 10:55:00,37.92,37.97,37.9,37.95,98197.0,37.92,37.97,37.9,37.95,98197.0
2022-03-09 11:00:00,37.95,37.96,37.87,37.94,501371.0,37.95,37.96,37.87,37.94,501371.0
2022-03-09 11:05:00,37.94,38.02,37.89,37.98,863054.0,37.94,38.02,37.89,37.98,863054.0
2022-03-09 11:10:00,37.98,38.11,37.98,38.1,443870.0,37.98,38.11,37.98,38.1,443870.0
2022-03-09 11:15:00,38.11,38.13,37.99,38.05,1197639.0,38.11,38.13,37.99,38.05,1197639.0
2022-03-09 11:20:00,38.04,38.07,38.0,38.07,331042.0,38.04,38.07,38.0,38.07,331042.0
2022-03-09 11:25:00,38.07,38.13,38.07,38.07,148032.0,38.07,38.13,38.07,38.07,148032.0
2022-03-09 11:30:00,38.06,38.08,38.01,38.02,112947.0,38.06,38.08,38.01,38.02,112947.0
2022-03-09 11:35:00,38.02,38.08,38.0,38.07,472287.0,38.02,38.08,38.0,38.07,472287.0
2022-03-09 11:40:00,38.07,38.11,38.03,38.1,74140.0,38.07,38.11,38.03,38.1,74140.0
2022-03-09 11:45:00,38.11,38.12,38.04,38.04,78606.0,38.11,38.12,38.04,38.04,78606.0
2022-03-09 11:50:00,38.04,38.08,38.04,38.07,251721.0,38.04,38.08,38.04,38.07,251721.0
2022-03-09 11:55:00,38.07,38.08,38.04,38.04,152803.0,38.07,38.08,38.04,38.04,152803.0
2022-03-09 12:00:00,38.06,38.09,38.05,38.08,138216.0,38.06,38.09,38.05,38.08,138216.0
2022-03-09 12:05:00,38.08,38.09,38.01,38.02,155225.0,38.08,38.09,38.01,38.02,155225.0
2022-03-09 12:10:00,38.01,38.02,37.89,37.95,282948.0,38.01,38.02,37.89,37.95,282948.0
2022-03-09 12:15:00,37.95,37.96,37.9,37.91,106817.0,37.95,37.96,37.9,37.91,106817.0
2022-03-09 12:20:00,37.91,37.92,37.83,37.86,345870.0,37.91,37.92,37.83,37.86,345870.0
2022-03-09 12:25:00,37.87,37.91,37.82,37.9,179618.0,37.87,37.91,37.82,37.9,179618.0
2022-03-09 12:30:00,37.91,37.91,37.77,37.78,688861.0,37.91,37.91,37.77,37.78,688861.0
2022-03-09 12:35:00,37.77,37.83,37.73,37.8,414410.0,37.77,37.83,37.73,37.8,414410.0
2022-03-09 12:40:00,37.8,37.82,37.73,37.73,308069.0,37.8,37.82,37.73,37.73,308069.0
2022-03-09 12:45:00,37.73,37.79,37.71,37.77,3171411.0,37.73,37.79,37.71,37.77,3171411.0
2022-03-09 12:50:00,37.77,37.8,37.75,37.77,127650.0,37.77,37.8,37.75,37.77,127650.0
2022-03-09 12:55:00,37.77,37.77,37.73,37.76,75707.0,37.77,37.77,37.73,37.76,75707.0
2022-03-09 13:00:00,37.75,37.81,37.72,37.81,164522.0,37.75,37.81,37.72,37.81,164522.0
2022-03-09 13:05:00,37.81,37.81,37.76,37.79,161361.0,37.81,37.81,37.76,37.79,161361.0
2022-03-09 13:10:00,37.79,37.8,37.75,37.8,97392.0,37.79,37.8,37.75,37.8,97392.0
2022-03-09 13:15:00,37.79,37.8,37.68,37.73,386483.0,37.79,37.8,37.68,37.73,386483.0
2022-03-09 13:20:00,37.73,37.75,37.69,37.74,292917.0,37.73,37.75,37.69,37.74,292917.0
2022-03-09 13:25:00,37.73,37.75,37.69,37.72,239781.0,37.73,37.75,37.69,37.72,239781.0
2022-03-09 13:30:00,37.72,37.76,37.72,37.76,256845.0,37.72,37.76,37.72,37.76,256845.0
2022-03-09 13:35:00,37.75,37.76,37.67,37.71,224767.0,37.75,37.76,37.67,37.71,224767.0
2022-03-09 13:40:00,37.71,37.76,37.69,37.74,253965.0,37.71,37.76,37.69,37.74,253965.0
2022-03-09 13:45:00,37.74,37.78,37.73,37.77,220894.0,37.74,37.78,37.73,37.77,220894.0
2022-03-09 13:50:00,37.75,37.75,37.7,37.72,701414.0,37.75,37.75,37.7,37.72,701414.0
2022-03-09 13:55:00,37.72,37.75,37.66,37.71,769699.0,37.72,37.75,37.66,37.71,769699.0
2022-03-09 14:00:00,37.71,37.72,37.68,37.69,293601.0,37.71,37.72,37.68,37.69,293601.0
2022-03-09 14:05:00,37.68,37.7,37.63,37.65,686512.0,37.68,37.7,37.63,37.65,686512.0
2022-03-09 14:10:00,37.66,37.7,37.65,37.68,217386.0,37.66,37.7,37.65,37.68,217386.0
2022-03-09 14:15:00,37.68,37.73,37.68,37.69,183329.0,37.68,37.73,37.68,37.69,183329.0
2022-03-09 14:20:00,37.69,37.75,37.69,37.75,418830.0,37.69,37.75,37.69,37.75,418830.0
2022-03-09 14:25:00,37.75,37.75,37.7,37.72,194295.0,37.75,37.75,37.7,37.72,194295.0
2022-03-09 14:30:00,37.71,37.71,37.63,37.66,791167.0,37.71,37.71,37.63,37.66,791167.0
2022-03-09 14:35:00,37.65,37.71,37.65,37.69,171469.0,37.65,37.71,37.65,37.69,171469.0
2022-03-09 14:40:00,37.69,37.75,37.68,37.74,97344.0,37.69,37.75,37.68,37.74,97344.0
2022-03-09 14:45:00,37.74,37.83,37.73,37.83,53817.0,37.74,37.83,37.73,37.83,53817.0
2022-03-09 14:50:00,37.83,37.83,37.74,37.77,199279.0,37.83,37.83,37.74,37.77,199279.0
2022-03-09 14:55:00,37.78,37.84,37.75,37.83,361664.0,37.78,37.84,37.75,37.83,361664.0
2022-03-09 15:00:00,37.83,37.88,37.8,37.82,102828.0,37.83,37.88,37.8,37.82,102828.0
2022-03-09 15:05:00,37.8,37.86,37.77,37.85,65716.0,37.8,37.86,37.77,37.85,65716.0
2022-03-09 15:10:00,37.86,37.88,37.84,37.88,93252.0,37.86,37.88,37.84,37.88,93252.0
2022-03-09 15:15:00,37.88,37.93,37.88,37.91,215367.0,37.88,37.93,37.88,37.91,215367.0
2022-03-09 15:20:00,37.91,37.93,37.9,37.91,175145.0,37.91,37.93,37.9,37.91,175145.0
2022-03-09 15:25:00,37.91,37.95,37.91,37.92,91670.0,37.91,37.95,37.91,37.92,91670.0
2022-03-09 15:30:00,37.92,37.94,37.82,37.83,517496.0,37.92,37.94,37.82,37.83,517496.0
2022-03-09 15:35:00,37.84,37.87,37.81,37.86,180176.0,37.84,37.87,37.81,37.86,180176.0
2022-03-09 15:40:00,37.86,37.91,37.84,37.88,79789.0,37.86,37.91,37.84,37.88,79789.0
2022-03-09 15:45:00,37.88,37.91,37.84,37.85,358945.0,37.88,37.91,37.84,37.85,358945.0
2022-03-09 15:50:00,37.86,37.89,37.83,37.87,295467.0,37.86,37.89,37.83,37.87,295467.0
2022-03-09 15:55:00,37.88,37.93,37.84,37.84,574937.0,37.88,37.93,37.84,37.84,574937.0
2022-03-10 09:30:00,38.06,38.14,38.05,38.11,1144990.0,38.06,38.14,38.05,38.11,1144990.0
2022-03-10 09:35:00,38.1,38.16,38.09,38.16,320784.0,38.1,38.16,38.09,38.16,320784.0
2022-03-10 09:40:00,38.15,38.15,38.03,38.06,417321.0,38.15,38.15,38.03,38.06,417321.0
2022-03-10 09:45:00,38.06,38.16,38.06,38.15,206868.0,38.06,38.16,38.06,38.15,206868.0
2022-03-10 09:50:00,38.16,38.16,38.06,38.07,140576.0,38.16,38.16,38.06,38.07,140576.0
2022-03-10 09:55:00,38.07,38.08,37.96,37.96,346473.0,38.07,38.08,37.96,37.96,346473.0
2022-03-10 10:00:00,37.96,38.02,37.96,38.0,344850.0,37.96,38.02,37.96,38.0,344850.0
2022-03-10 10:05:00,37.98,37.99,37.91,37.92,218431.0,37.98,37.99,37.91,37.92,218431.0
2022-03-10 10:10:00,37.92,37.92,37.85,37.9,202759.0,37.92,37.92,37.85,37.9,202759.0
2022-03-10 10:15:00,37.9,37.92,37.68,37.77,572625.0,37.9,37.92,37.68,37.77,572625.0
2022-03-10 10:20:00,37.77,37.9,37.77,37.88,253803.0,37.77,37.9,37.77,37.88,253803.0
2022-03-10 10:25:00,37.87,37.94,37.87,37.94,217961.0,37.87,37.94,37.87,37.94,217961.0
2022-03-10 10:30:00,37.92,37.93,37.87,37.92,137905.0,37.92,37.93,37.87,37.92,137905.0
2022-03-10 10:35:00,37.92,37.96,37.87,37.87,262718.0,37.92,37.96,37.87,37.87,262718.0
2022-03-10 10:40:00,37.86,37.89,37.83,37.89,100500.0,37.86,37.89,37.83,37.89,100500.0
2022-03-10 10:45:00,37.89,37.91,37.84,37.87,127950.0,37.89,37.91,37.84,37.87,127950.0
2022-03-10 10:50:00,37.87,37.93,37.86,37.92,65455.0,37.87,37.93,37.86,37.92,65455.0
2022-03-10 10:55:00,37.91,37.96,37.91,37.93,42586.0,37.91,37.96,37.91,37.93,42586.0
2022-03-10 11:00:00,37.94,38.01,37.93,38.01,103913.0,37.94,38.01,37.93,38.01,103913.0
2022-03-10 11:05:00,38.0,38.02,37.98,37.98,53347.0,38.0,38.02,37.98,37.98,53347.0
2022-03-10 11:10:00,37.97,37.99,37.94,37.95,58466.0,37.97,37.99,37.94,37.95,58466.0
2022-03-10 11:15:00,37.96,37.98,37.91,37.92,54232.0,37.96,37.98,37.91,37.92,54232.0
2022-03-10 11:20:00,37.93,37.99,37.92,37.94,117285.0,37.93,37.99,37.92,37.94,117285.0
2022-03-10 11:25:00,37.95,37.99,37.93,37.96,91822.0,37.95,37.99,37.93,37.96,91822.0
2022-03-10 11:30:00,37.95,37.95,37.86,37.86,110691.0,37.95,37.95,37.86,37.86,110691.0
2022-03-10 11:35:00,37.86,37.91,37.84,37.9,248449.0,37.86,37.91,37.84,37.9,248449.0
2022-03-10 11:40:00,37.9,37.96,37.9,37.96,52858.0,37.9,37.96,37.9,37.96,52858.0
2022-03-10 11:45:00,37.96,37.99,37.94,37.94,308712.0,37.96,37.99,37.94,37.94,308712.0
2022-03-10 11:50:00,37.95,37.96,37.91,37.93,147639.0,37.95,37.96,37.91,37.93,147639.0
2022-03-10 11:55:00,37.92,37.95,37.92,37.92,29386.0,37.92,37.95,37.92,37.92,29386.0
2022-03-10 12:00:00,37.93,38.0,37.93,37.97,158952.0,37.93,38.0,37.93,37.97,158952.0
2022-03-10 12:05:00,37.97,38.02,37.93,38.02,61517.0,37.97,38.02,37.93,38.02,61517.0
2022-03-10 12:10:00,38.01,38.02,37.96,37.96,87303.0,38.01,38.02,37.96,37.96,87303.0
2022-03-10 12:15:00,37.96,38.03,37.95,37.99,152608.0,37.96,38.03,37.95,37.99,152608.0
2022-03-10 12:20:00,37.99,38.05,37.97,38.02,175676.0,37.99,38.05,37.97,38.02,175676.0
2022-03-10 12:25:00,38.01,38.04,38.0,38.04,62362.0,38.01,38.04,38.0,38.04,62362.0
2022-03-10 12:30:00,38.02,38.05,38.0,38.03,86367.0,38.02,38.05,38.0,38.03,86367.0
2022-03-10 12:35:00,38.03,38.05,38.0,38.01,168878.0,38.03,38.05,38.0,38.01,168878.0
2022-03-10 12:40:00,38.02,38.11,38.02,38.11,365038.0,38.02,38.11,38.02,38.11,365038.0
2022-03-10 12:45:00,38.12,38.12,38.08,38.11,117197.0,38.12,38.12,38.08,38.11,117197.0
2022-03-10 12:50:00,38.1,38.14,38.09,38.12,212461.0,38.1,38.14,38.09,38.12,212461.0
2022-03-10 12:55:00,38.11,38.14,38.09,38.1,99648.0,38.11,38.14,38.09,38.1,99648.0
2022-03-10 13:00:00,38.1,38.14,38.08,38.11,319311.0,38.1,38.14,38.08,38.11,319311.0
2022-03-10 13:05:00,38.1,38.11,38.05,38.06,135271.0,38.1,38.11,38.05,38.06,135271.0
2022-03-10 13:10:00,38.06,38.07,38.02,38.02,111624.0,38.06,38.07,38.02,38.02,111624.0
2022-03-10 13:15:00,38.02,38.04,37.93,37.95,301957.0,38.02,38.04,37.93,37.95,301957.0
2022-03-10 13:20:00,37.95,38.0,37.9,37.96,150872.0,37.95,38.0,37.9,37.96,150872.0
2022-03-10 13:25:00,37.96,38.01,37.93,37.94,102302.0,37.96,38.01,37.93,37.94,102302.0
2022-03-10 13:30:00,37.95,37.99,37.91,37.96,104304.0,37.95,37.99,37.91,37.96,104304.0
2022-03-10 13:35:00,37.97,37.97,37.91,37.97,89934.0,37.97,37.97,37.91,37.97,89934.0
2022-03-10 13:40:00,37.96,37.97,37.94,37.96,48432.0,37.96,37.97,37.94,37.96,48432.0
2022-03-10 13:45:00,37.97,37.98,37.93,37.93,51453.0,37.97,37.98,37.93,37.93,51453.0
2022-03-10 13:50:00,37.94,37.99,37.91,37.98,132046.0,37.94,37.99,37.91,37.98,132046.0
2022-03-10 13:55:00,37.98,37.99,37.97,37.98,47136.0,37.98,37.99,37.97,37.98,47136.0
2022-03-10 14:00:00,37.98,38.0,37.95,37.95,68540.0,37.98,38.0,37.95,37.95,68540.0
2022-03-10 14:05:00,37.95,37.99,37.94,37.98,83361.0,37.95,37.99,37.94,37.98,83361.0
2022-03-10 14:10:00,37.98,37.99,37.96,37.97,97648.0,37.98,37.99,37.96,37.97,97648.0
2022-03-10 14:15:00,37.96,37.97,37.93,37.95,54931.0,37.96,37.97,37.93,37.95,54931.0
2022-03-10 14:20:00,37.94,37.96,37.92,37.95,68033.0,37.94,37.96,37.92,37.95,68033.0
2022-03-10 14:25:00,37.94,37.96,37.93,37.94,108521.0,37.94,37.96,37.93,37.94,108521.0
2022-03-10 14:30:00,37.94,37.96,37.91,37.95,81690.0,37.94,37.96,37.91,37.95,81690.0
2022-03-10 14:35:00,37.95,37.97,37.93,37.93,56508.0,37.95,37.97,37.93,37.93,56508.0
2022-03-10 14:40:00,37.93,37.94,37.92,37.94,50906.0,37.93,37.94,37.92,37.94,50906.0
2022-03-10 14:45:00,37.94,37.95,37.93,37.94,23967.0,37.94,37.95,37.93,37.94,23967.0
2022-03-10 14:50:00,37.94,37.97,37.93,37.95,51416.0,37.94,37.97,37.93,37.95,51416.0
2022-03-10 14:55:00,37.95,37.97,37.94,37.95,47680.0,37.95,37.97,37.94,37.95,47680.0
2022-03-10 15:00:00,37.95,37.99,37.95,37.98,114824.0,37.95,37.99,37.95,37.98,114824.0
2022-03-10 15:05:00,37.98,38.01,37.98,38.0,92894.0,37.98,38.01,37.98,38.0,92894.0
2022-03-10 15:10:00,38.0,38.05,37.99,38.02,116853.0,38.0,38.05,37.99,38.02,116853.0
2022-03-10 15:15:00,38.03,38.07,38.02,38.07,169756.0,38.03,38.07,38.02,38.07,169756.0
2022-03-10 15:20:00,38.07,38.08,38.06,38.07,49552.0,38.07,38.08,38.06,38.07,49552.0
2022-03-10 15:25:00,38.07,38.08,38.04,38.07,45068.0,38.07,38.08,38.04,38.07,45068.0
2022-03-10 15:30:00,38.06,38.09,38.06,38.08,86090.0,38.06,38.09,38.06,38.08,86090.0
2022-03-10 15:35:00,38.08,38.1,38.08,38.09,135336.0,38.08,38.1,38.08,38.09,135336.0
2022-03-10 15:40:00,38.09,38.09,38.03,38.04,213319.0,38.09,38.09,38.03,38.04,213319.0
2022-03-10 15:45:00,38.05,38.05,38.01,38.02,129172.0,38.05,38.05,38.01,38.02,129172.0
2022-03-10 15:50:00,38.02,38.03,37.97,37.98,214585.0,38.02,38.03,37.97,37.98,214585.0
2022-03-10 15:55:00,37.97,38.0,37.95,37.97,672516.0,37.97,38.0,37.95,37.97,672516.0
2022-03-11 09:30:00,37.43,37.46,37.36,37.44,591100.0,37.43,37.46,37.36,37.44,591100.0
2022-03-11 09:35:00,37.43,37.59,37.43,37.58,557679.0,37.43,37.59,37.43,37.58,557679.0
2022-03-11 09:40:00,37.59,37.6,37.5,37.5,581677.0,37.59,37.6,37.5,37.5,581677.0
2022-03-11 09:45:00,37.51,37.51,37.46,37.49,300636.0,37.51,37.51,37.46,37.49,300636.0
2022-03-11 09:50:00,37.5,37.56,37.49,37.55,207348.0,37.5,37.56,37.49,37.55,207348.0
2022-03-11 09:55:00,37.55,37.58,37.52,37.56,140037.0,37.55,37.58,37.52,37.56,140037.0
2022-03-11 10:00:00,37.55,37.65,37.55,37.63,439897.0,37.55,37.65,37.55,37.63,439897.0
2022-03-11 10:05:00,37.63,37.64,37.57,37.64,274439.0,37.63,37.64,37.57,37.64,274439.0
2022-03-11 10:10:00,37.64,37.67,37.61,37.66,247373.0,37.64,37.67,37.61,37.66,247373.0
2022-03-11 10:15:00,37.66,37.68,37.62,37.66,368554.0,37.66,37.68,37.62,37.66,368554.0
2022-03-11 10:20:00,37.66,37.66,37.6,37.61,274564.0,37.66,37.66,37.6,37.61,274564.0
2022-03-11 10:25:00,37.61,37.62,37.46,37.53,1501611.0,37.61,37.62,37.46,37.53,1501611.0
2022-03-11 10:30:00,37.53,37.59,37.52,37.59,148187.0,37.53,37.59,37.52,37.59,148187.0
2022-03-11 10:35:00,37.59,37.62,37.57,37.58,234485.0,37.59,37.62,37.57,37.58,234485.0
2022-03-11 10:40:00,37.58,37.58,37.52,37.56,157941.0,37.58,37.58,37.52,37.56,157941.0
2022-03-11 10:45:00,37.57,37.61,37.56,37.59,60591.0,37.57,37.61,37.56,37.59,60591.0
2022-03-11 10:50:00,37.59,37.6,37.57,37.58,63295.0,37.59,37.6,37.57,37.58,63295.0
2022-03-11 10:55:00,37.58,37.67,37.57,37.65,726185.0,37.58,37.67,37.57,37.65,726185.0
2022-03-11 11:00:00,37.66,37.7,37.61,37.62,488556.0,37.66,37.7,37.61,37.62,488556.0
2022-03-11 11:05:00,37.62,37.66,37.61,37.65,77270.0,37.62,37.66,37.61,37.65,77270.0
2022-03-11 11:10:00,37.64,37.72,37.62,37.7,783336.0,37.64,37.72,37.62,37.7,783336.0
2022-03-11 11:15:00,37.69,37.74,37.69,37.72,1845593.0,37.69,37.74,37.69,37.72,1845593.0
2022-03-11 11:20:00,37.71,37.72,37.67,37.69,238868.0,37.71,37.72,37.67,37.69,238868.0
2022-03-11 11:25:00,37.69,37.72,37.68,37.72,197937.0,37.69,37.72,37.68,37.72,197937.0
2022-03-11 11:30:00,37.73,37.75,37.71,37.73,159139.0,37.73,37.75,37.71,37.73,159139.0
2022-03-11 11:35:00,37.72,37.73,37.68,37.69,72635.0,37.72,37.73,37.68,37.69,72635.0
2022-03-11 11:40:00,37.7,37.82,37.69,37.72,1198969.0,37.7,37.82,37.69,37.72,1198969.0
2022-03-11 11:45:00,37.73,37.73,37.7,37.72,324129.0,37.73,37.73,37.7,37.72,324129.0
2022-03-11 11:50:00,37.72,37.76,37.72,37.74,82160.0,37.72,37.76,37.72,37.74,82160.0
2022-03-11 11:55:00,37.75,37.79,37.75,37.76,80331.0,37.75,37.79,37.75,37.76,80331.0
2022-03-11 12:00:00,37.76,37.8,37.76,37.79,45222.0,37.76,37.8,37.76,37.79,45222.0
2022-03-11 12:05:00,37.78,37.81,37.77,37.81,89215.0,37.78,37.81,37.77,37.81,89215.0
2022-03-11 12:10:00,37.82,37.82,37.76,37.78,93217.0,37.82,37.82,37.76,37.78,93217.0
2022-03-11 12:15:00,37.78,37.82,37.77,37.78,187462.0,37.78,37.82,37.77,37.78,187462.0
2022-03-11 12:20:00,37.78,37.82,37.77,37.8,86467.0,37.78,37.82,37.77,37.8,86467.0
2022-03-11 12:25:00,37.81,37.84,37.79,37.82,76010.0,37.81,37.84,37.79,37.82,76010.0
2022-03-11 12:30:00,37.83,37.83,37.8,37.81,43709.0,37.83,37.83,37.8,37.81,43709.0
2022-03-11 12:35:00,37.82,37.84,37.8,37.81,92865.0,37.82,37.84,37.8,37.81,92865.0
2022-03-11 12:40:00,37.81,37.82,37.76,37.77,413689.0,37.81,37.82,37.76,37.77,413689.0
2022-03-11 12:45:00,37.77,37.79,37.73,37.74,203666.0,37.77,37.79,37.73,37.74,203666.0
2022-03-11 12:50:00,37.74,37.75,37.73,37.74,68446.0,37.74,37.75,37.73,37.74,68446.0
2022-03-11 12:55:00,37.75,37.79,37.75,37.78,860164.0,37.75,37.79,37.75,37.78,860164.0
2022-03-11 13:00:00,37.77,37.79,37.75,37.77,112341.0,37.77,37.79,37.75,37.77,112341.0
2022-03-11 13:05:00,37.76,37.76,37.74,37.75,130542.0,37.76,37.76,37.74,37.75,130542.0
2022-03-11 13:10:00,37.74,37.76,37.73,37.75,82700.0,37.74,37.76,37.73,37.75,82700.0
2022-03-11 13:15:00,37.74,37.75,37.7,37.7,188956.0,37.74,37.75,37.7,37.7,188956.0
2022-03-11 13:20:00,37.69,37.7,37.66,37.66,96006.0,37.69,37.7,37.66,37.66,96006.0
2022-03-11 13:25:00,37.67,37.68,37.65,37.66,356666.0,37.67,37.68,37.65,37.66,356666.0
2022-03-11 13:30:00,37.67,37.76,37.67,37.74,2419456.0,37.67,37.76,37.67,37.74,2419456.0
2022-03-11 13:35:00,37.74,37.75,37.73,37.74,54514.0,37.74,37.75,37.73,37.74,54514.0
2022-03-11 13:40:00,37.74,37.75,37.73,37.73,25570.0,37.74,37.75,37.73,37.73,25570.0
2022-03-11 13:45:00,37.73,37.74,37.7,37.71,59935.0,37.73,37.74,37.7,37.71,59935.0
2022-03-11 13:50:00,37.7,37.73,37.68,37.69,145098.0,37.7,37.73,37.68,37.69,145098.0
2022-03-11 13:55:00,37.7,37.77,37.68,37.77,93588.0,37.7,37.77,37.68,37.77,93588.0
2022-03-11 14:00:00,37.77,37.78,37.72,37.72,77138.0,37.77,37.78,37.72,37.72,77138.0
2022-03-11 14:05:00,37.72,37.76,37.71,37.76,119741.0,37.72,37.76,37.71,37.76,119741.0
2022-03-11 14:10:00,37.76,37.77,37.73,37.75,76340.0,37.76,37.77,37.73,37.75,76340.0
2022-03-11 14:15:00,37.76,37.78,37.75,37.78,57500.0,37.76,37.78,37.75,37.78,57500.0
2022-03-11 14:20:00,37.78,37.78,37.74,37.75,47811.0,37.78,37.78,37.74,37.75,47811.0
2022-03-11 14:25:00,37.75,37.78,37.75,37.77,123263.0,37.75,37.78,37.75,37.77,123263.0
2022-03-11 14:30:00,37.78,37.79,37.74,37.75,85312.0,37.78,37.79,37.74,37.75,85312.0
2022-03-11 14:35:00,37.75,37.76,37.74,37.76,78602.0,37.75,37.76,37.74,37.76,78602.0
2022-03-11 14:40:00,37.76,37.8,37.75,37.79,76426.0,37.76,37.8,37.75,37.79,76426.0
2022-03-11 14:45:00,37.8,37.8,37.76,37.77,111270.0,37.8,37.8,37.76,37.77,111270.0
2022-03-11 14:50:00,37.77,37.78,37.74,37.76,112577.0,37.77,37.78,37.74,37.76,112577.0
2022-03-11 14:55:00,37.75,37.79,37.75,37.76,138356.0,37.75,37.79,37.75,37.76,138356.0
2022-03-11 15:00:00,37.76,37.77,37.75,37.75,76702.0,37.76,37.77,37.75,37.75,76702.0
2022-03-11 15:05:00,37.75,37.8,37.75,37.78,207942.0,37.75,37.8,37.75,37.78,207942.0
2022-03-11 15:10:00,37.79,37.8,37.78,37.79,115506.0,37.79,37.8,37.78,37.79,115506.0
2022-03-11 15:15:00,37.79,37.79,37.76,37.77,191116.0,37.79,37.79,37.76,37.77,191116.0
2022-03-11 15:20:00,37.77,37.78,37.75,37.77,215155.0,37.77,37.78,37.75,37.77,215155.0
2022-03-11 15:25:00,37.77,37.78,37.68,37.72,430576.0,37.77,37.78,37.68,37.72,430576.0
2022-03-11 15:30:00,37.72,37.74,37.7,37.73,234345.0,37.72,37.74,37.7,37.73,234345.0
2022-03-11 15:35:00,37.74,37.77,37.74,37.77,97662.0,37.74,37.77,37.74,37.77,97662.0
2022-03-11 15:40:00,37.77,37.79,37.75,37.78,227638.0,37.77,37.79,37.75,37.78,227638.0
2022-03-11 15:45:00,37.79,37.79,37.74,37.75,347994.0,37.79,37.79,37.74,37.75,347994.0
2022-03-11 15:50:00,37.75,37.75,37.69,37.72,891492.0,37.75,37.75,37.69,37.72,891492.0
2022-03-11 15:55:00,37.72,37.74,37.68,37.69,1154124.0,37.72,37.74,37.68,37.69,1154124.0
2022-03-14 09:30:00,37.28,37.3,37.23,37.25,555837.0,37.28,37.3,37.23,37.25,555837.0
2022-03-14 09:35:00,37.25,37.3,37.22,37.29,324528.0,37.25,37.3,37.22,37.29,324528.0
2022-03-14 09:40:00,37.3,37.33,37.23,37.25,447793.0,37.3,37.33,37.23,37.25,447793.0
2022-03-14 09:45:00,37.24,37.25,37.13,37.17,922275.0,37.24,37.25,37.13,37.17,922275.0
2022-03-14 09:50:00,37.17,37.2,37.16,37.17,296696.0,37.17,37.2,37.16,37.17,296696.0
2022-03-14 09:55:00,37.17,37.26,37.06,37.25,1269102.0,37.17,37.26,37.06,37.25,1269102.0
2022-03-14 10:00:00,37.24,37.28,37.18,37.2,521646.0,37.24,37.28,37.18,37.2,521646.0
2022-03-14 10:05:00,37.2,37.21,37.13,37.18,503684.0,37.2,37.21,37.13,37.18,503684.0
2022-03-14 10:10:00,37.17,37.19,37.15,37.16,234008.0,37.17,37.19,37.15,37.16,234008.0
2022-03-14 10:15:00,37.16,37.19,37.15,37.18,220564.0,37.16,37.19,37.15,37.18,220564.0
2022-03-14 10:20:00,37.17,37.21,37.16,37.21,223133.0,37.17,37.21,37.16,37.21,223133.0
2022-03-14 10:25:00,37.21,37.28,37.21,37.26,711095.0,37.21,37.28,37.21,37.26,711095.0
2022-03-14 10:30:00,37.26,37.27,37.21,37.21,280797.0,37.26,37.27,37.21,37.21,280797.0
2022-03-14 10:35:00,37.2,37.2,37.15,37.18,277194.0,37.2,37.2,37.15,37.18,277194.0
2022-03-14 10:40:00,37.17,37.21,37.15,37.2,253204.0,37.17,37.21,37.15,37.2,253204.0
2022-03-14 10:45:00,37.2,37.22,37.18,37.19,187335.0,37.2,37.22,37.18,37.19,187335.0
2022-03-14 10:50:00,37.19,37.24,37.18,37.19,182777.0,37.19,37.24,37.18,37.19,182777.0
2022-03-14 10:55:00,37.19,37.23,37.17,37.19,392605.0,37.19,37.23,37.17,37.19,392605.0
2022-03-14 11:00:00,37.19,37.19,37.14,37.15,442669.0,37.19,37.19,37.14,37.15,442669.0
2022-03-14 11:05:00,37.14,37.19,37.13,37.16,63782.0,37.14,37.19,37.13,37.16,63782.0
2022-03-14 11:10:00,37.17,37.22,37.16,37.22,98999.0,37.17,37.22,37.16,37.22,98999.0
2022-03-14 11:15:00,37.21,37.24,37.19,37.22,203091.0,37.21,37.24,37.19,37.22,203091.0
2022-03-14 11:20:00,37.23,37.24,37.21,37.22,158360.0,37.23,37.24,37.21,37.22,158360.0
2022-03-14 11:25:00,37.23,37.23,37.18,37.2,232967.0,37.23,37.23,37.18,37.2,232967.0
2022-03-14 11:30:00,37.2,37.21,37.16,37.17,138776.0,37.2,37.21,37.16,37.17,138776.0
2022-03-14 11:35:00,37.16,37.19,37.15,37.18,89137.0,37.16,37.19,37.15,37.18,89137.0
2022-03-14 11:40:00,37.18,37.2,37.16,37.16,153953.0,37.18,37.2,37.16,37.16,153953.0
2022-03-14 11:45:00,37.16,37.18,37.15,37.16,159101.0,37.16,37.18,37.15,37.16,159101.0
2022-03-14 11:50:00,37.16,37.17,37.12,37.15,195602.0,37.16,37.17,37.12,37.15,195602.0
2022-03-14 11:55:00,37.16,37.18,37.15,37.16,113601.0,37.16,37.18,37.15,37.16,113601.0
2022-03-14 12:00:00,37.17,37.18,37.15,37.18,114668.0,37.17,37.18,37.15,37.18,114668.0
2022-03-14 12:05:00,37.17,37.2,37.16,37.19,63153.0,37.17,37.2,37.16,37.19,63153.0
2022-03-14 12:10:00,37.19,37.2,37.18,37.19,76403.0,37.19,37.2,37.18,37.19,76403.0
2022-03-14 12:15:00,37.19,37.23,37.18,37.21,67453.0,37.19,37.23,37.18,37.21,67453.0
2022-03-14 12:20:00,37.21,37.22,37.19,37.2,52373.0,37.21,37.22,37.19,37.2,52373.0
2022-03-14 12:25:00,37.19,37.23,37.19,37.22,62382.0,37.19,37.23,37.19,37.22,62382.0
2022-03-14 12:30:00,37.21,37.24,37.2,37.23,142059.0,37.21,37.24,37.2,37.23,142059.0
2022-03-14 12:35:00,37.23,37.25,37.22,37.24,132092.0,37.23,37.25,37.22,37.24,132092.0
2022-03-14 12:40:00,37.23,37.25,37.22,37.25,69575.0,37.23,37.25,37.22,37.25,69575.0
2022-03-14 12:45:00,37.25,37.27,37.23,37.24,242170.0,37.25,37.27,37.23,37.24,242170.0
2022-03-14 12:50:00,37.25,37.28,37.24,37.27,113890.0,37.25,37.28,37.24,37.27,113890.0
2022-03-14 12:55:00,37.26,37.29,37.24,37.29,141586.0,37.26,37.29,37.24,37.29,141586.0
2022-03-14 13:00:00,37.28,37.29,37.25,37.27,109066.0,37.28,37.29,37.25,37.27,109066.0
2022-03-14 13:05:00,37.27,37.28,37.25,37.26,154641.0,37.27,37.28,37.25,37.26,154641.0
2022-03-14 13:10:00,37.26,37.28,37.24,37.24,111570.0,37.26,37.28,37.24,37.24,111570.0
2022-03-14 13:15:00,37.25,37.29,37.25,37.28,115652.0,37.25,37.29,37.25,37.28,115652.0
2022-03-14 13:20:00,37.28,37.3,37.26,37.27,241514.0,37.28,37.3,37.26,37.27,241514.0
2022-03-14 13:25:00,37.27,37.28,37.23,37.23,174068.0,37.27,37.28,37.23,37.23,174068.0
2022-03-14 13:30:00,37.23,37.25,37.2,37.2,396146.0,37.23,37.25,37.2,37.2,396146.0
2022-03-14 13:35:00,37.2,37.25,37.2,37.25,115944.0,37.2,37.25,37.2,37.25,115944.0
2022-03-14 13:40:00,37.25,37.27,37.21,37.22,187413.0,37.25,37.27,37.21,37.22,187413.0
2022-03-14 13:45:00,37.22,37.24,37.2,37.23,63978.0,37.22,37.24,37.2,37.23,63978.0
2022-03-14 13:50:00,37.22,37.25,37.2,37.21,105773.0,37.22,37.25,37.2,37.21,105773.0
2022-03-14 13:55:00,37.2,37.22,37.2,37.22,94528.0,37.2,37.22,37.2,37.22,94528.0
2022-03-14 14:00:00,37.22,37.23,37.2,37.21,109729.0,37.22,37.23,37.2,37.21,109729.0
2022-03-14 14:05:00,37.21,37.21,37.18,37.21,228507.0,37.21,37.21,37.18,37.21,228507.0
2022-03-14 14:10:00,37.21,37.21,37.19,37.2,178469.0,37.21,37.21,37.19,37.2,178469.0
2022-03-14 14:15:00,37.2,37.21,37.18,37.19,43515.0,37.2,37.21,37.18,37.19,43515.0
2022-03-14 14:20:00,37.19,37.2,37.14,37.16,169304.0,37.19,37.2,37.14,37.16,169304.0
2022-03-14 14:25:00,37.16,37.18,37.15,37.18,52953.0,37.16,37.18,37.15,37.18,52953.0
2022-03-14 14:30:00,37.18,37.18,37.15,37.15,40658.0,37.18,37.18,37.15,37.15,40658.0
2022-03-14 14:35:00,37.15,37.16,37.14,37.14,72570.0,37.15,37.16,37.14,37.14,72570.0
2022-03-14 14:40:00,37.14,37.16,37.14,37.14,29270.0,37.14,37.16,37.14,37.14,29270.0
2022-03-14 14:45:00,37.14,37.19,37.14,37.18,87129.0,37.14,37.19,37.14,37.18,87129.0
2022-03-14 14:50:00,37.19,37.19,37.1,37.12,160199.0,37.19,37.19,37.1,37.12,160199.0
2022-03-14 14:55:00,37.11,37.11,37.08,37.09,147510.0,37.11,37.11,37.08,37.09,147510.0
2022-03-14 15:00:00,37.09,37.12,37.09,37.12,107484.0,37.09,37.12,37.09,37.12,107484.0
2022-03-14 15:05:00,37.12,37.12,37.09,37.11,34029.0,37.12,37.12,37.09,37.11,34029.0
2022-03-14 15:10:00,37.1,37.11,37.08,37.1,66008.0,37.1,37.11,37.08,37.1,66008.0
2022-03-14 15:15:00,37.1,37.1,37.09,37.1,95231.0,37.1,37.1,37.09,37.1,95231.0
2022-03-14 15:20:00,37.1,37.13,37.1,37.13,100137.0,37.1,37.13,37.1,37.13,100137.0
2022-03-14 15:25:00,37.13,37.13,37.11,37.12,114587.0,37.13,37.13,37.11,37.12,114587.0
2022-03-14 15:30:00,37.12,37.15,37.11,37.13,123589.0,37.12,37.15,37.11,37.13,123589.0
2022-03-14 15:35:00,37.12,37.16,37.1,37.16,327640.0,37.12,37.16,37.1,37.16,327640.0
2022-03-14 15:40:00,37.16,37.18,37.14,37.17,232026.0,37.16,37.18,37.14,37.17,232026.0
2022-03-14 15:45:00,37.17,37.19,37.14,37.14,329441.0,37.17,37.19,37.14,37.14,329441.0
2022-03-14 15:50:00,37.15,37.17,37.13,37.15,155843.0,37.15,37.17,37.13,37.15,155843.0
2022-03-14 15:55:00,37.16,37.18,37.11,37.11,391565.0,37.16,37.18,37.11,37.11,391565.0
2022-03-15 09:30:00,36.48,36.48,36.43,36.46,891383.0,36.48,36.48,36.43,36.46,891383.0
2022-03-15 09:35:00,36.46,36.6,36.45,36.57,1003388.0,36.46,36.6,36.45,36.57,1003388.0
2022-03-15 09:40:00,36.57,36.61,36.55,36.59,832845.0,36.57,36.61,36.55,36.59,832845.0
2022-03-15 09:45:00,36.6,36.61,36.51,36.54,367970.0,36.6,36.61,36.51,36.54,367970.0
2022-03-15 09:50:00,36.54,36.6,36.53,36.55,327496.0,36.54,36.6,36.53,36.55,327496.0
2022-03-15 09:55:00,36.55,36.58,36.53,36.55,302611.0,36.55,36.58,36.53,36.55,302611.0
2022-03-15 10:00:00,36.56,36.56,36.47,36.48,373183.0,36.56,36.56,36.47,36.48,373183.0
2022-03-15 10:05:00,36.47,36.48,36.41,36.42,445392.0,36.47,36.48,36.41,36.42,445392.0
2022-03-15 10:10:00,36.43,36.44,36.33,36.35,585992.0,36.43,36.44,36.33,36.35,585992.0
2022-03-15 10:15:00,36.35,36.39,36.3,36.38,347026.0,36.35,36.39,36.3,36.38,347026.0
2022-03-15 10:20:00,36.38,36.42,36.36,36.39,263673.0,36.38,36.42,36.36,36.39,263673.0
2022-03-15 10:25:00,36.39,36.41,36.33,36.34,204384.0,36.39,36.41,36.33,36.34,204384.0
2022-03-15 10:30:00,36.34,36.35,36.25,36.28,499083.0,36.34,36.35,36.25,36.28,499083.0
2022-03-15 10:35:00,36.28,36.29,36.26,36.29,139080.0,36.28,36.29,36.26,36.29,139080.0
2022-03-15 10:40:00,36.29,36.36,36.25,36.33,664062.0,36.29,36.36,36.25,36.33,664062.0
2022-03-15 10:45:00,36.34,36.42,36.34,36.41,627477.0,36.34,36.42,36.34,36.41,627477.0
2022-03-15 10:50:00,36.42,36.43,36.39,36.42,601104.0,36.42,36.43,36.39,36.42,601104.0
2022-03-15 10:55:00,36.42,36.45,36.41,36.43,145099.0,36.42,36.45,36.41,36.43,145099.0
2022-03-15 11:00:00,36.42,36.43,36.37,36.4,395792.0,36.42,36.43,36.37,36.4,395792.0
2022-03-15 11:05:00,36.39,36.43,36.38,36.41,123020.0,36.39,36.43,36.38,36.41,123020.0
2022-03-15 11:10:00,36.41,36.44,36.4,36.42,142507.0,36.41,36.44,36.4,36.42,142507.0
2022-03-15 11:15:00,36.42,36.47,36.4,36.42,158640.0,36.42,36.47,36.4,36.42,158640.0
2022-03-15 11:20:00,36.42,36.48,36.41,36.45,154253.0,36.42,36.48,36.41,36.45,154253.0
2022-03-15 11:25:00,36.45,36.48,36.43,36.47,165685.0,36.45,36.48,36.43,36.47,165685.0
2022-03-15 11:30:00,36.47,36.5,36.46,36.48,202390.0,36.47,36.5,36.46,36.48,202390.0
2022-03-15 11:35:00,36.46,36.48,36.43,36.44,102320.0,36.46,36.48,36.43,36.44,102320.0
2022-03-15 11:40:00,36.45,36.47,36.44,36.46,143672.0,36.45,36.47,36.44,36.46,143672.0
2022-03-15 11:45:00,36.47,36.48,36.45,36.46,61745.0,36.47,36.48,36.45,36.46,61745.0
2022-03-15 11:50:00,36.47,36.55,36.44,36.54,376470.0,36.47,36.55,36.44,36.54,376470.0
2022-03-15 11:55:00,36.55,36.64,36.55,36.6,710838.0,36.55,36.64,36.55,36.6,710838.0
2022-03-15 12:00:00,36.61,36.62,36.53,36.57,467336.0,36.61,36.62,36.53,36.57,467336.0
2022-03-15 12:05:00,36.59,36.6,36.52,36.52,269967.0,36.59,36.6,36.52,36.52,269967.0
2022-03-15 12:10:00,36.52,36.61,36.52,36.6,394936.0,36.52,36.61,36.52,36.6,394936.0
2022-03-15 12:15:00,36.59,36.63,36.59,36.6,99086.0,36.59,36.63,36.59,36.6,99086.0
2022-03-15 12:20:00,36.6,36.61,36.58,36.59,95361.0,36.6,36.61,36.58,36.59,95361.0
2022-03-15 12:25:00,36.58,36.61,36.58,36.59,48150.0,36.58,36.61,36.58,36.59,48150.0
2022-03-15 12:30:00,36.59,36.65,36.59,36.63,298126.0,36.59,36.65,36.59,36.63,298126.0
2022-03-15 12:35:00,36.62,36.63,36.59,36.6,151961.0,36.62,36.63,36.59,36.6,151961.0
2022-03-15 12:40:00,36.6,36.67,36.59,36.66,300368.0,36.6,36.67,36.59,36.66,300368.0
2022-03-15 12:45:00,36.66,36.69,36.65,36.67,206497.0,36.66,36.69,36.65,36.67,206497.0
2022-03-15 12:50:00,36.67,36.71,36.66,36.67,120120.0,36.67,36.71,36.66,36.67,120120.0
2022-03-15 12:55:00,36.67,36.69,36.65,36.69,184601.0,36.67,36.69,36.65,36.69,184601.0
2022-03-15 13:00:00,36.68,36.69,36.62,36.64,276633.0,36.68,36.69,36.62,36.64,276633.0
2022-03-15 13:05:00,36.64,36.65,36.62,36.62,79481.0,36.64,36.65,36.62,36.62,79481.0
2022-03-15 13:10:00,36.63,36.65,36.62,36.63,95166.0,36.63,36.65,36.62,36.63,95166.0
2022-03-15 13:15:00,36.63,36.67,36.63,36.65,120839.0,36.63,36.67,36.63,36.65,120839.0
2022-03-15 13:20:00,36.65,36.67,36.63,36.63,92760.0,36.65,36.67,36.63,36.63,92760.0
2022-03-15 13:25:00,36.64,36.67,36.63,36.65,100877.0,36.64,36.67,36.63,36.65,100877.0
2022-03-15 13:30:00,36.65,36.69,36.65,36.66,157720.0,36.65,36.69,36.65,36.66,157720.0
2022-03-15 13:35:00,36.66,36.68,36.66,36.68,38734.0,36.66,36.68,36.66,36.68,38734.0
2022-03-15 13:40:00,36.67,36.67,36.61,36.62,91480.0,36.67,36.67,36.61,36.62,91480.0
2022-03-15 13:45:00,36.62,36.64,36.6,36.61,131333.0,36.62,36.64,36.6,36.61,131333.0
2022-03-15 13:50:00,36.61,36.62,36.6,36.61,146314.0,36.61,36.62,36.6,36.61,146314.0
2022-03-15 13:55:00,36.61,36.62,36.58,36.58,99196.0,36.61,36.62,36.58,36.58,99196.0
2022-03-15 14:00:00,36.59,36.61,36.58,36.59,70662.0,36.59,36.61,36.58,36.59,70662.0
2022-03-15 14:05:00,36.59,36.64,36.59,36.63,346866.0,36.59,36.64,36.59,36.63,346866.0
2022-03-15 14:10:00,36.63,36.65,36.63,36.63,52124.0,36.63,36.65,36.63,36.63,52124.0
2022-03-15 14:15:00,36.62,36.62,36.58,36.58,137946.0,36.62,36.62,36.58,36.58,137946.0
2022-03-15 14:20:00,36.59,36.6,36.56,36.57,48343.0,36.59,36.6,36.56,36.57,48343.0
2022-03-15 14:25:00,36.57,36.58,36.55,36.55,148955.0,36.57,36.58,36.55,36.55,148955.0
2022-03-15 14:30:00,36.55,36.56,36.54,36.55,114604.0,36.55,36.56,36.54,36.55,114604.0
2022-03-15 14:35:00,36.56,36.57,36.53,36.53,104742.0,36.56,36.57,36.53,36.53,104742.0
2022-03-15 14:40:00,36.53,36.55,36.52,36.53,79585.0,36.53,36.55,36.52,36.53,79585.0
2022-03-15 14:45:00,36.53,36.55,36.49,36.54,407294.0,36.53,36.55,36.49,36.54,407294.0
2022-03-15 14:50:00,36.54,36.57,36.53,36.55,386076.0,36.54,36.57,36.53,36.55,386076.0
2022-03-15 14:55:00,36.55,36.56,36.53,36.53,115551.0,36.55,36.56,36.53,36.53,115551.0
2022-03-15 15:00:00,36.52,36.54,36.51,36.52,56900.0,36.52,36.54,36.51,36.52,56900.0
2022-03-15 15:05:00,36.52,36.52,36.49,36.5,58771.0,36.52,36.52,36.49,36.5,58771.0
2022-03-15 15:10:00,36.5,36.54,36.5,36.53,143485.0,36.5,36.54,36.5,36.53,143485.0
2022-03-15 15:15:00,36.54,36.54,36.5,36.51,106006.0,36.54,36.54,36.5,36.51,106006.0
2022-03-15 15:20:00,36.5,36.52,36.49,36.5,73898.0,36.5,36.52,36.49,36.5,73898.0
2022-03-15 15:25:00,36.5,36.5,36.48,36.49,69225.0,36.5,36.5,36.48,36.49,69225.0
2022-03-15 15:30:00,36.48,36.49,36.43,36.45,389793.0,36.48,36.49,36.43,36.45,389793.0
2022-03-15 15:35:00,36.46,36.46,36.44,36.45,55980.0,36.46,36.46,36.44,36.45,55980.0
2022-03-15 15:40:00,36.45,36.46,36.44,36.45,159843.0,36.45,36.46,36.44,36.45,159843.0
2022-03-15 15:45:00,36.44,36.46,36.43,36.44,192439.0,36.44,36.46,36.43,36.44,192439.0
2022-03-15 15:50:00,36.44,36.46,36.43,36.44,94211.0,36.44,36.46,36.43,36.44,94211.0
2022-03-15 15:55:00,36.44,36.46,36.43,36.45,417338.0,36.44,36.46,36.43,36.45,417338.0
2022-03-16 09:30:00,36.49,36.5,36.44,36.49,542621.0,36.49,36.5,36.44,36.49,542621.0
2022-03-16 09:35:00,36.49,36.5,36.41,36.43,354909.0,36.49,36.5,36.41,36.43,354909.0
2022-03-16 09:40:00,36.43,36.43,36.37,36.42,382951.0,36.43,36.43,36.37,36.42,382951.0
2022-03-16 09:45:00,36.43,36.43,36.39,36.41,208855.0,36.43,36.43,36.39,36.41,208855.0
2022-03-16 09:50:00,36.41,36.41,36.37,36.4,95856.0,36.41,36.41,36.37,36.4,95856.0
2022-03-16 09:55:00,36.4,36.43,36.39,36.42,167458.0,36.4,36.43,36.39,36.42,167458.0
2022-03-16 10:00:00,36.43,36.48,36.42,36.47,62941.0,36.43,36.48,36.42,36.47,62941.0
2022-03-16 10:05:00,36.47,36.5,36.46,36.49,319111.0,36.47,36.5,36.46,36.49,319111.0
2022-03-16 10:10:00,36.49,36.49,36.31,36.33,820686.0,36.49,36.49,36.31,36.33,820686.0
2022-03-16 10:15:00,36.33,36.34,36.2,36.25,1623200.0,36.33,36.34,36.2,36.25,1623200.0
2022-03-16 10:20:00,36.26,36.29,36.22,36.26,536065.0,36.26,36.29,36.22,36.26,536065.0
2022-03-16 10:25:00,36.27,36.35,36.25,36.29,546523.0,36.27,36.35,36.25,36.29,546523.0
2022-03-16 10:30:00,36.29,36.31,36.25,36.29,177983.0,36.29,36.31,36.25,36.29,177983.0
2022-03-16 10:35:00,36.29,36.34,36.29,36.33,157548.0,36.29,36.34,36.29,36.33,157548.0
2022-03-16 10:40:00,36.32,36.46,36.31,36.39,622200.0,36.32,36.46,36.31,36.39,622200.0
2022-03-16 10:45:00,36.38,36.41,36.35,36.36,449962.0,36.38,36.41,36.35,36.36,449962.0
2022-03-16 10:50:00,36.36,36.37,36.29,36.31,127462.0,36.36,36.37,36.29,36.31,127462.0
2022-03-16 10:55:00,36.31,36.35,36.3,36.32,115973.0,36.31,36.35,36.3,36.32,115973.0
2022-03-16 11:00:00,36.31,36.38,36.3,36.34,427182.0,36.31,36.38,36.3,36.34,427182.0
2022-03-16 11:05:00,36.34,36.39,36.33,36.37,173913.0,36.34,36.39,36.33,36.37,173913.0
2022-03-16 11:10:00,36.36,36.38,36.34,36.37,81956.0,36.36,36.38,36.34,36.37,81956.0
2022-03-16 11:15:00,36.36,36.38,36.34,36.36,80099.0,36.36,36.38,36.34,36.36,80099.0
2022-03-16 11:20:00,36.36,36.4,36.35,36.38,127455.0,36.36,36.4,36.35,36.38,127455.0
2022-03-16 11:25:00,36.37,36.4,36.36,36.38,150501.0,36.37,36.4,36.36,36.38,150501.0
2022-03-16 11:30:00,36.38,36.39,36.36,36.38,48050.0,36.38,36.39,36.36,36.38,48050.0
2022-03-16 11:35:00,36.37,36.42,36.37,36.4,132027.0,36.37,36.42,36.37,36.4,132027.0
2022-03-16 11:40:00,36.4,36.41,36.38,36.38,75054.0,36.4,36.41,36.38,36.38,75054.0
2022-03-16 11:45:00,36.38,36.39,36.35,36.36,117675.0,36.38,36.39,36.35,36.36,117675.0
2022-03-16 11:50:00,36.36,36.37,36.32,36.33,49895.0,36.36,36.37,36.32,36.33,49895.0
2022-03-16 11:55:00,36.33,36.36,36.32,36.35,96686.0,36.33,36.36,36.32,36.35,96686.0
2022-03-16 12:00:00,36.34,36.36,36.34,36.35,88794.0,36.34,36.36,36.34,36.35,88794.0
2022-03-16 12:05:00,36.35,36.35,36.3,36.32,187586.0,36.35,36.35,36.3,36.32,187586.0
2022-03-16 12:10:00,36.31,36.32,36.29,36.31,181278.0,36.31,36.32,36.29,36.31,181278.0
2022-03-16 12:15:00,36.3,36.32,36.28,36.29,161715.0,36.3,36.32,36.28,36.29,161715.0
2022-03-16 12:20:00,36.29,36.29,36.25,36.28,91775.0,36.29,36.29,36.25,36.28,91775.0
2022-03-16 12:25:00,36.29,36.31,36.28,36.3,71857.0,36.29,36.31,36.28,36.3,71857.0
2022-03-16 12:30:00,36.3,36.31,36.27,36.29,76149.0,36.3,36.31,36.27,36.29,76149.0
2022-03-16 12:35:00,36.28,36.3,36.28,36.3,72392.0,36.28,36.3,36.28,36.3,72392.0
2022-03-16 12:40:00,36.3,36.31,36.28,36.3,60126.0,36.3,36.31,36.28,36.3,60126.0
2022-03-16 12:45:00,36.31,36.35,36.3,36.32,153011.0,36.31,36.35,36.3,36.32,153011.0
2022-03-16 12:50:00,36.32,36.33,36.28,36.29,223072.0,36.32,36.33,36.28,36.29,223072.0
2022-03-16 12:55:00,36.3,36.32,36.29,36.31,42301.0,36.3,36.32,36.29,36.31,42301.0
2022-03-16 13:00:00,36.32,36.32,36.28,36.29,49596.0,36.32,36.32,36.28,36.29,49596.0
2022-03-16 13:05:00,36.29,36.33,36.28,36.32,74373.0,36.29,36.33,36.28,36.32,74373.0
2022-03-16 13:10:00,36.32,36.33,36.3,36.33,97954.0,36.32,36.33,36.3,36.33,97954.0
2022-03-16 13:15:00,36.33,36.34,36.3,36.3,46847.0,36.33,36.34,36.3,36.3,46847.0
2022-03-16 13:20:00,36.31,36.31,36.28,36.29,294837.0,36.31,36.31,36.28,36.29,294837.0
2022-03-16 13:25:00,36.28,36.3,36.28,36.29,159175.0,36.28,36.3,36.28,36.29,159175.0
2022-03-16 13:30:00,36.28,36.3,36.28,36.29,70668.0,36.28,36.3,36.28,36.29,70668.0
2022-03-16 13:35:00,36.29,36.3,36.28,36.29,88188.0,36.29,36.3,36.28,36.29,88188.0
2022-03-16 13:40:00,36.29,36.3,36.28,36.29,56269.0,36.29,36.3,36.28,36.29,56269.0
2022-03-16 13:45:00,36.29,36.31,36.28,36.29,199169.0,36.29,36.31,36.28,36.29,199169.0
2022-03-16 13:50:00,36.28,36.33,36.28,36.32,295637.0,36.28,36.33,36.28,36.32,295637.0
2022-03-16 13:55:00,36.32,36.32,36.27,36.28,481359.0,36.32,36.32,36.27,36.28,481359.0
2022-03-16 14:00:00,36.27,36.43,36.17,36.38,1988400.0,36.27,36.43,36.17,36.38,1988400.0
2022-03-16 14:05:00,36.39,36.44,36.33,36.36,981282.0,36.39,36.44,36.33,36.36,981282.0
2022-03-16 14:10:00,36.35,36.4,36.29,36.3,627701.0,36.35,36.4,36.29,36.3,627701.0
2022-03-16 14:15:00,36.29,36.29,36.06,36.08,1028663.0,36.29,36.29,36.06,36.08,1028663.0
2022-03-16 14:20:00,36.08,36.21,36.03,36.18,991520.0,36.08,36.21,36.03,36.18,991520.0
2022-03-16 14:25:00,36.19,36.23,36.16,36.2,311409.0,36.19,36.23,36.16,36.2,311409.0
2022-03-16 14:30:00,36.2,36.24,36.15,36.2,661853.0,36.2,36.24,36.15,36.2,661853.0
2022-03-16 14:35:00,36.21,36.22,36.16,36.21,329542.0,36.21,36.22,36.16,36.21,329542.0
2022-03-16 14:40:00,36.21,36.29,36.2,36.29,359326.0,36.21,36.29,36.2,36.29,359326.0
2022-03-16 14:45:00,36.3,36.39,36.3,36.35,353533.0,36.3,36.39,36.3,36.35,353533.0
2022-03-16 14:50:00,36.36,36.48,36.34,36.44,424821.0,36.36,36.48,36.34,36.44,424821.0
2022-03-16 14:55:00,36.44,36.47,36.4,36.44,324879.0,36.44,36.47,36.4,36.44,324879.0
2022-03-16 15:00:00,36.43,36.44,36.35,36.4,247418.0,36.43,36.44,36.35,36.4,247418.0
2022-03-16 15:05:00,36.4,36.44,36.38,36.43,196059.0,36.4,36.44,36.38,36.43,196059.0
2022-03-16 15:10:00,36.43,36.48,36.41,36.41,424992.0,36.43,36.48,36.41,36.41,424992.0
2022-03-16 15:15:00,36.41,36.58,36.41,36.53,727947.0,36.41,36.58,36.41,36.53,727947.0
2022-03-16 15:20:00,36.52,36.53,36.5,36.52,299830.0,36.52,36.53,36.5,36.52,299830.0
2022-03-16 15:25:00,36.53,36.57,36.48,36.48,247165.0,36.53,36.57,36.48,36.48,247165.0
2022-03-16 15:30:00,36.48,36.54,36.47,36.53,105261.0,36.48,36.54,36.47,36.53,105261.0
2022-03-16 15:35:00,36.54,36.6,36.53,36.59,385475.0,36.54,36.6,36.53,36.59,385475.0
2022-03-16 15:40:00,36.59,36.62,36.58,36.59,377066.0,36.59,36.62,36.58,36.59,377066.0
2022-03-16 15:45:00,36.59,36.63,36.57,36.62,362956.0,36.59,36.63,36.57,36.62,362956.0
2022-03-16 15:50:00,36.62,36.66,36.62,36.66,266515.0,36.62,36.66,36.62,36.66,266515.0
2022-03-16 15:55:00,36.66,36.68,36.62,36.65,410163.0,36.66,36.68,36.62,36.65,410163.0
2022-03-17 09:30:00,36.9,36.93,36.88,36.91,576690.0,36.9,36.93,36.88,36.91,576690.0
2022-03-17 09:35:00,36.92,36.99,36.92,36.96,509055.0,36.92,36.99,36.92,36.96,509055.0
2022-03-17 09:40:00,36.96,36.96,36.91,36.93,262668.0,36.96,36.96,36.91,36.93,262668.0
2022-03-17 09:45:00,36.94,36.96,36.88,36.93,441944.0,36.94,36.96,36.88,36.93,441944.0
2022-03-17 09:50:00,36.92,36.97,36.87,36.94,927159.0,36.92,36.97,36.87,36.94,927159.0
2022-03-17 09:55:00,36.94,37.0,36.93,36.98,804033.0,36.94,37.0,36.93,36.98,804033.0
2022-03-17 10:00:00,36.98,37.03,36.92,36.95,937011.0,36.98,37.03,36.92,36.95,937011.0
2022-03-17 10:05:00,36.94,36.97,36.91,36.96,154679.0,36.94,36.97,36.91,36.96,154679.0
2022-03-17 10:10:00,36.96,37.01,36.93,37.0,221500.0,36.96,37.01,36.93,37.0,221500.0
2022-03-17 10:15:00,37.0,37.03,36.96,36.98,200142.0,37.0,37.03,36.96,36.98,200142.0
2022-03-17 10:20:00,36.98,37.0,36.96,36.99,166432.0,36.98,37.0,36.96,36.99,166432.0
2022-03-17 10:25:00,36.99,37.04,36.99,37.01,301377.0,36.99,37.04,36.99,37.01,301377.0
2022-03-17 10:30:00,37.02,37.03,36.99,37.01,40189.0,37.02,37.03,36.99,37.01,40189.0
2022-03-17 10:35:00,37.03,37.04,37.01,37.01,152286.0,37.03,37.04,37.01,37.01,152286.0
2022-03-17 10:40:00,37.01,37.02,36.99,37.02,104295.0,37.01,37.02,36.99,37.02,104295.0
2022-03-17 10:45:00,37.01,37.05,36.99,37.05,137770.0,37.01,37.05,36.99,37.05,137770.0
2022-03-17 10:50:00,37.05,37.06,37.01,37.05,241182.0,37.05,37.06,37.01,37.05,241182.0
2022-03-17 10:55:00,37.05,37.06,37.03,37.04,89371.0,37.05,37.06,37.03,37.04,89371.0
2022-03-17 11:00:00,37.04,37.07,37.02,37.03,411912.0,37.04,37.07,37.02,37.03,411912.0
2022-03-17 11:05:00,37.03,37.03,36.99,37.01,159821.0,37.03,37.03,36.99,37.01,159821.0
2022-03-17 11:10:00,37.01,37.03,36.99,37.03,100108.0,37.01,37.03,36.99,37.03,100108.0
2022-03-17 11:15:00,37.04,37.06,37.03,37.05,160726.0,37.04,37.06,37.03,37.05,160726.0
2022-03-17 11:20:00,37.04,37.06,37.03,37.03,115351.0,37.04,37.06,37.03,37.03,115351.0
2022-03-17 11:25:00,37.04,37.06,37.04,37.05,65076.0,37.04,37.06,37.04,37.05,65076.0
2022-03-17 11:30:00,37.05,37.05,37.02,37.03,123504.0,37.05,37.05,37.02,37.03,123504.0
2022-03-17 11:35:00,37.02,37.03,36.99,37.01,115313.0,37.02,37.03,36.99,37.01,115313.0
2022-03-17 11:40:00,37.01,37.05,37.0,37.05,176189.0,37.01,37.05,37.0,37.05,176189.0
2022-03-17 11:45:00,37.05,37.06,37.03,37.05,135915.0,37.05,37.06,37.03,37.05,135915.0
2022-03-17 11:50:00,37.04,37.05,37.0,37.02,47615.0,37.04,37.05,37.0,37.02,47615.0
2022-03-17 11:55:00,37.02,37.05,37.01,37.04,341952.0,37.02,37.05,37.01,37.04,341952.0
2022-03-17 12:00:00,37.04,37.04,36.98,36.98,157143.0,37.04,37.04,36.98,36.98,157143.0
2022-03-17 12:05:00,36.99,36.99,36.95,36.96,161991.0,36.99,36.99,36.95,36.96,161991.0
2022-03-17 12:10:00,36.95,36.96,36.93,36.94,169867.0,36.95,36.96,36.93,36.94,169867.0
2022-03-17 12:15:00,36.93,36.96,36.92,36.93,132083.0,36.93,36.96,36.92,36.93,132083.0
2022-03-17 12:20:00,36.92,36.96,36.91,36.95,173305.0,36.92,36.96,36.91,36.95,173305.0
2022-03-17 12:25:00,36.95,36.96,36.94,36.95,52472.0,36.95,36.96,36.94,36.95,52472.0
2022-03-17 12:30:00,36.95,36.95,36.93,36.93,152261.0,36.95,36.95,36.93,36.93,152261.0
2022-03-17 12:35:00,36.94,36.94,36.92,36.92,39087.0,36.94,36.94,36.92,36.92,39087.0
2022-03-17 12:40:00,36.92,36.93,36.91,36.93,47667.0,36.92,36.93,36.91,36.93,47667.0
2022-03-17 12:45:00,36.93,36.93,36.9,36.93,137379.0,36.93,36.93,36.9,36.93,137379.0
2022-03-17 12:50:00,36.92,36.95,36.92,36.94,84438.0,36.92,36.95,36.92,36.94,84438.0
2022-03-17 12:55:00,36.94,36.97,36.93,36.97,69498.0,36.94,36.97,36.93,36.97,69498.0
2022-03-17 13:00:00,36.96,36.99,36.95,36.98,66838.0,36.96,36.99,36.95,36.98,66838.0
2022-03-17 13:05:00,36.98,36.98,36.96,36.98,73976.0,36.98,36.98,36.96,36.98,73976.0
2022-03-17 13:10:00,36.98,37.0,36.97,36.98,79724.0,36.98,37.0,36.97,36.98,79724.0
2022-03-17 13:15:00,36.97,36.98,36.95,36.95,81912.0,36.97,36.98,36.95,36.95,81912.0
2022-03-17 13:20:00,36.96,36.97,36.95,36.95,30324.0,36.96,36.97,36.95,36.95,30324.0
2022-03-17 13:25:00,36.95,36.96,36.89,36.93,164579.0,36.95,36.96,36.89,36.93,164579.0
2022-03-17 13:30:00,36.92,36.96,36.92,36.96,247998.0,36.92,36.96,36.92,36.96,247998.0
2022-03-17 13:35:00,36.95,36.97,36.93,36.95,559296.0,36.95,36.97,36.93,36.95,559296.0
2022-03-17 13:40:00,36.95,36.96,36.91,36.91,860840.0,36.95,36.96,36.91,36.91,860840.0
2022-03-17 13:45:00,36.91,36.93,36.9,36.93,84296.0,36.91,36.93,36.9,36.93,84296.0
2022-03-17 13:50:00,36.93,36.94,36.91,36.92,40287.0,36.93,36.94,36.91,36.92,40287.0
2022-03-17 13:55:00,36.92,36.94,36.91,36.94,48836.0,36.92,36.94,36.91,36.94,48836.0
2022-03-17 14:00:00,36.93,36.93,36.9,36.9,79964.0,36.93,36.93,36.9,36.9,79964.0
2022-03-17 14:05:00,36.91,36.91,36.89,36.9,62918.0,36.91,36.91,36.89,36.9,62918.0
2022-03-17 14:10:00,36.89,36.9,36.86,36.89,257194.0,36.89,36.9,36.86,36.89,257194.0
2022-03-17 14:15:00,36.89,36.89,36.86,36.87,56895.0,36.89,36.89,36.86,36.87,56895.0
2022-03-17 14:20:00,36.86,36.88,36.86,36.88,39675.0,36.86,36.88,36.86,36.88,39675.0
2022-03-17 14:25:00,36.87,36.9,36.86,36.9,42882.0,36.87,36.9,36.86,36.9,42882.0
2022-03-17 14:30:00,36.9,36.9,36.87,36.88,59229.0,36.9,36.9,36.87,36.88,59229.0
2022-03-17 14:35:00,36.86,36.9,36.86,36.89,118942.0,36.86,36.9,36.86,36.89,118942.0
2022-03-17 14:40:00,36.88,36.89,36.87,36.87,95426.0,36.88,36.89,36.87,36.87,95426.0
2022-03-17 14:45:00,36.88,36.89,36.87,36.88,48284.0,36.88,36.89,36.87,36.88,48284.0
2022-03-17 14:50:00,36.89,36.92,36.88,36.9,134711.0,36.89,36.92,36.88,36.9,134711.0
2022-03-17 14:55:00,36.91,36.91,36.88,36.89,99339.0,36.91,36.91,36.88,36.89,99339.0
2022-03-17 15:00:00,36.9,36.91,36.89,36.91,53347.0,36.9,36.91,36.89,36.91,53347.0
2022-03-17 15:05:00,36.89,36.91,36.88,36.9,91988.0,36.89,36.91,36.88,36.9,91988.0
2022-03-17 15:10:00,36.9,36.9,36.88,36.89,64733.0,36.9,36.9,36.88,36.89,64733.0
2022-03-17 15:15:00,36.89,36.9,36.88,36.9,105333.0,36.89,36.9,36.88,36.9,105333.0
2022-03-17 15:20:00,36.9,36.9,36.87,36.88,112917.0,36.9,36.9,36.87,36.88,112917.0
2022-03-17 15:25:00,36.88,36.88,36.86,36.87,79328.0,36.88,36.88,36.86,36.87,79328.0
2022-03-17 15:30:00,36.86,36.87,36.82,36.84,199748.0,36.86,36.87,36.82,36.84,199748.0
2022-03-17 15:35:00,36.83,36.84,36.81,36.83,110085.0,36.83,36.84,36.81,36.83,110085.0
2022-03-17 15:40:00,36.83,36.84,36.81,36.83,237102.0,36.83,36.84,36.81,36.83,237102.0
2022-03-17 15:45:00,36.83,36.83,36.81,36.82,184232.0,36.83,36.83,36.81,36.82,184232.0
2022-03-17 15:50:00,36.82,36.83,36.8,36.83,113293.0,36.82,36.83,36.8,36.83,113293.0
2022-03-17 15:55:00,36.83,36.84,36.79,36.84,295008.0,36.83,36.84,36.79,36.84,295008.0
2022-03-18 09:30:00,36.65,36.81,36.63,36.74,1594688.0,36.65,36.81,36.63,36.74,1594688.0
2022-03-18 09:35:00,36.74,36.75,36.7,36.72,153821.0,36.74,36.75,36.7,36.72,153821.0
2022-03-18 09:40:00,36.71,36.75,36.67,36.74,221055.0,36.71,36.75,36.67,36.74,221055.0
2022-03-18 09:45:00,36.73,36.76,36.71,36.76,72696.0,36.73,36.76,36.71,36.76,72696.0
2022-03-18 09:50:00,36.76,36.78,36.72,36.73,195077.0,36.76,36.78,36.72,36.73,195077.0
2022-03-18 09:55:00,36.73,36.8,36.72,36.77,259722.0,36.73,36.8,36.72,36.77,259722.0
2022-03-18 10:00:00,36.77,36.79,36.68,36.7,170561.0,36.77,36.79,36.68,36.7,170561.0
2022-03-18 10:05:00,36.7,36.75,36.68,36.73,134501.0,36.7,36.75,36.68,36.73,134501.0
2022-03-18 10:10:00,36.73,36.76,36.67,36.71,256173.0,36.73,36.76,36.67,36.71,256173.0
2022-03-18 10:15:00,36.7,36.72,36.68,36.71,57148.0,36.7,36.72,36.68,36.71,57148.0
2022-03-18 10:20:00,36.72,36.74,36.7,36.74,100066.0,36.72,36.74,36.7,36.74,100066.0
2022-03-18 10:25:00,36.74,36.75,36.72,36.73,22360.0,36.74,36.75,36.72,36.73,22360.0
2022-03-18 10:30:00,36.74,36.79,36.73,36.78,163220.0,36.74,36.79,36.73,36.78,163220.0
2022-03-18 10:35:00,36.78,36.8,36.76,36.78,158157.0,36.78,36.8,36.76,36.78,158157.0
2022-03-18 10:40:00,36.77,36.78,36.71,36.74,217826.0,36.77,36.78,36.71,36.74,217826.0
2022-03-18 10:45:00,36.73,36.8,36.72,36.78,120386.0,36.73,36.8,36.72,36.78,120386.0
2022-03-18 10:50:00,36.78,36.85,36.78,36.83,342226.0,36.78,36.85,36.78,36.83,342226.0
2022-03-18 10:55:00,36.83,36.85,36.8,36.81,330570.0,36.83,36.85,36.8,36.81,330570.0
2022-03-18 11:00:00,36.81,36.82,36.77,36.8,195680.0,36.81,36.82,36.77,36.8,195680.0
2022-03-18 11:05:00,36.8,36.81,36.78,36.79,83390.0,36.8,36.81,36.78,36.79,83390.0
2022-03-18 11:10:00,36.78,36.79,36.76,36.79,56588.0,36.78,36.79,36.76,36.79,56588.0
2022-03-18 11:15:00,36.79,36.81,36.78,36.8,84907.0,36.79,36.81,36.78,36.8,84907.0
2022-03-18 11:20:00,36.79,36.81,36.76,36.78,245120.0,36.79,36.81,36.76,36.78,245120.0
2022-03-18 11:25:00,36.78,36.81,36.77,36.79,97182.0,36.78,36.81,36.77,36.79,97182.0
2022-03-18 11:30:00,36.79,36.8,36.77,36.78,62175.0,36.79,36.8,36.77,36.78,62175.0
2022-03-18 11:35:00,36.78,36.81,36.72,36.76,388874.0,36.78,36.81,36.72,36.76,388874.0
2022-03-18 11:40:00,36.76,36.76,36.72,36.72,55985.0,36.76,36.76,36.72,36.72,55985.0
2022-03-18 11:45:00,36.73,36.74,36.72,36.73,80398.0,36.73,36.74,36.72,36.73,80398.0
2022-03-18 11:50:00,36.72,36.73,36.7,36.72,45086.0,36.72,36.73,36.7,36.72,45086.0
2022-03-18 11:55:00,36.72,36.75,36.72,36.73,128783.0,36.72,36.75,36.72,36.73,128783.0
2022-03-18 12:00:00,36.73,36.74,36.69,36.7,145279.0,36.73,36.74,36.69,36.7,145279.0
2022-03-18 12:05:00,36.71,36.73,36.7,36.73,13898.0,36.71,36.73,36.7,36.73,13898.0
2022-03-18 12:10:00,36.73,36.73,36.69,36.7,594618.0,36.73,36.73,36.69,36.7,594618.0
2022-03-18 12:15:00,36.7,36.71,36.69,36.7,51334.0,36.7,36.71,36.69,36.7,51334.0
2022-03-18 12:20:00,36.71,36.72,36.69,36.7,49344.0,36.71,36.72,36.69,36.7,49344.0
2022-03-18 12:25:00,36.7,36.72,36.69,36.71,79275.0,36.7,36.72,36.69,36.71,79275.0
2022-03-18 12:30:00,36.71,36.71,36.68,36.69,248987.0,36.71,36.71,36.68,36.69,248987.0
2022-03-18 12:35:00,36.68,36.68,36.62,36.67,521130.0,36.68,36.68,36.62,36.67,521130.0
2022-03-18 12:40:00,36.67,36.69,36.66,36.67,209214.0,36.67,36.69,36.66,36.67,209214.0
2022-03-18 12:45:00,36.66,36.67,36.63,36.65,138378.0,36.66,36.67,36.63,36.65,138378.0
2022-03-18 12:50:00,36.65,36.66,36.64,36.64,21465.0,36.65,36.66,36.64,36.64,21465.0
2022-03-18 12:55:00,36.65,36.67,36.65,36.66,63640.0,36.65,36.67,36.65,36.66,63640.0
2022-03-18 13:00:00,36.67,36.68,36.65,36.67,94593.0,36.67,36.68,36.65,36.67,94593.0
2022-03-18 13:05:00,36.67,36.68,36.64,36.66,57609.0,36.67,36.68,36.64,36.66,57609.0
2022-03-18 13:10:00,36.66,36.68,36.65,36.68,57792.0,36.66,36.68,36.65,36.68,57792.0
2022-03-18 13:15:00,36.67,36.69,36.66,36.67,110758.0,36.67,36.69,36.66,36.67,110758.0
2022-03-18 13:20:00,36.68,36.68,36.65,36.67,174259.0,36.68,36.68,36.65,36.67,174259.0
2022-03-18 13:25:00,36.67,36.69,36.66,36.67,102805.0,36.67,36.69,36.66,36.67,102805.0
2022-03-18 13:30:00,36.68,36.69,36.65,36.65,131361.0,36.68,36.69,36.65,36.65,131361.0
2022-03-18 13:35:00,36.66,36.66,36.63,36.64,60639.0,36.66,36.66,36.63,36.64,60639.0
2022-03-18 13:40:00,36.64,36.64,36.62,36.64,60158.0,36.64,36.64,36.62,36.64,60158.0
2022-03-18 13:45:00,36.64,36.7,36.63,36.7,315963.0,36.64,36.7,36.63,36.7,315963.0
2022-03-18 13:50:00,36.7,36.72,36.69,36.71,104135.0,36.7,36.72,36.69,36.71,104135.0
2022-03-18 13:55:00,36.7,36.71,36.68,36.68,32194.0,36.7,36.71,36.68,36.68,32194.0
2022-03-18 14:00:00,36.69,36.7,36.67,36.68,118120.0,36.69,36.7,36.67,36.68,118120.0
2022-03-18 14:05:00,36.67,36.69,36.67,36.68,51308.0,36.67,36.69,36.67,36.68,51308.0
2022-03-18 14:10:00,36.68,36.69,36.67,36.68,97681.0,36.68,36.69,36.67,36.68,97681.0
2022-03-18 14:15:00,36.68,36.68,36.66,36.67,93523.0,36.68,36.68,36.66,36.67,93523.0
2022-03-18 14:20:00,36.66,36.67,36.64,36.65,77547.0,36.66,36.67,36.64,36.65,77547.0
2022-03-18 14:25:00,36.65,36.66,36.64,36.64,45940.0,36.65,36.66,36.64,36.64,45940.0
2022-03-18 14:30:00,36.64,36.65,36.63,36.65,58114.0,36.64,36.65,36.63,36.65,58114.0
2022-03-18 14:35:00,36.64,36.65,36.61,36.62,68454.0,36.64,36.65,36.61,36.62,68454.0
2022-03-18 14:40:00,36.61,36.65,36.61,36.65,103577.0,36.61,36.65,36.61,36.65,103577.0
2022-03-18 14:45:00,36.66,36.66,36.59,36.6,67209.0,36.66,36.66,36.59,36.6,67209.0
2022-03-18 14:50:00,36.59,36.61,36.57,36.6,220083.0,36.59,36.61,36.57,36.6,220083.0
2022-03-18 14:55:00,36.6,36.61,36.56,36.57,265030.0,36.6,36.61,36.56,36.57,265030.0
2022-03-18 15:00:00,36.57,36.58,36.51,36.54,281616.0,36.57,36.58,36.51,36.54,281616.0
2022-03-18 15:05:00,36.54,36.54,36.51,36.52,112595.0,36.54,36.54,36.51,36.52,112595.0
2022-03-18 15:10:00,36.53,36.55,36.51,36.51,169612.0,36.53,36.55,36.51,36.51,169612.0
2022-03-18 15:15:00,36.52,36.54,36.51,36.53,91666.0,36.52,36.54,36.51,36.53,91666.0
2022-03-18 15:20:00,36.53,36.55,36.52,36.54,292215.0,36.53,36.55,36.52,36.54,292215.0
2022-03-18 15:25:00,36.53,36.54,36.49,36.5,324390.0,36.53,36.54,36.49,36.5,324390.0
2022-03-18 15:30:00,36.5,36.53,36.46,36.51,365589.0,36.5,36.53,36.46,36.51,365589.0
2022-03-18 15:35:00,36.5,36.53,36.48,36.51,172203.0,36.5,36.53,36.48,36.51,172203.0
2022-03-18 15:40:00,36.51,36.52,36.49,36.5,114931.0,36.51,36.52,36.49,36.5,114931.0
2022-03-18 15:45:00,36.49,36.51,36.47,36.5,161620.0,36.49,36.51,36.47,36.5,161620.0
2022-03-18 15:50:00,36.49,36.51,36.47,36.49,167337.0,36.49,36.51,36.47,36.49,167337.0
2022-03-18 15:55:00,36.49,36.5,36.46,36.5,312532.0,36.49,36.5,36.46,36.5,312532.0
2022-03-21 09:30:00,36.53,36.59,36.52,36.57,356405.0,36.53,36.59,36.52,36.57,356405.0
2022-03-21 09:35:00,36.58,36.62,36.56,36.61,246315.0,36.58,36.62,36.56,36.61,246315.0
2022-03-21 09:40:00,36.62,36.63,36.6,36.62,75306.0,36.62,36.63,36.6,36.62,75306.0
2022-03-21 09:45:00,36.62,36.7,36.61,36.7,264412.0,36.62,36.7,36.61,36.7,264412.0
2022-03-21 09:50:00,36.69,36.7,36.66,36.68,110720.0,36.69,36.7,36.66,36.68,110720.0
2022-03-21 09:55:00,36.68,36.7,36.67,36.69,74117.0,36.68,36.7,36.67,36.69,74117.0
2022-03-21 10:00:00,36.69,36.79,36.69,36.78,385578.0,36.69,36.79,36.69,36.78,385578.0
2022-03-21 10:05:00,36.79,36.79,36.76,36.77,129201.0,36.79,36.79,36.76,36.77,129201.0
2022-03-21 10:10:00,36.76,36.79,36.75,36.78,99201.0,36.76,36.79,36.75,36.78,99201.0
2022-03-21 10:15:00,36.77,36.8,36.77,36.78,188733.0,36.77,36.8,36.77,36.78,188733.0
2022-03-21 10:20:00,36.78,36.8,36.77,36.79,57753.0,36.78,36.8,36.77,36.79,57753.0
2022-03-21 10:25:00,36.79,36.8,36.76,36.79,70821.0,36.79,36.8,36.76,36.79,70821.0
2022-03-21 10:30:00,36.78,36.83,36.76,36.83,187597.0,36.78,36.83,36.76,36.83,187597.0
2022-03-21 10:35:00,36.82,36.82,36.77,36.79,74613.0,36.82,36.82,36.77,36.79,74613.0
2022-03-21 10:40:00,36.79,36.81,36.78,36.79,175953.0,36.79,36.81,36.78,36.79,175953.0
2022-03-21 10:45:00,36.79,36.8,36.74,36.76,180855.0,36.79,36.8,36.74,36.76,180855.0
2022-03-21 10:50:00,36.76,36.76,36.73,36.75,113229.0,36.76,36.76,36.73,36.75,113229.0
2022-03-21 10:55:00,36.74,36.77,36.74,36.75,109324.0,36.74,36.77,36.74,36.75,109324.0
2022-03-21 11:00:00,36.75,36.8,36.75,36.8,184807.0,36.75,36.8,36.75,36.8,184807.0
2022-03-21 11:05:00,36.8,36.8,36.76,36.8,161120.0,36.8,36.8,36.76,36.8,161120.0
2022-03-21 11:10:00,36.8,36.8,36.77,36.79,73010.0,36.8,36.8,36.77,36.79,73010.0
2022-03-21 11:15:00,36.78,36.79,36.74,36.77,58787.0,36.78,36.79,36.74,36.77,58787.0
2022-03-21 11:20:00,36.77,36.79,36.76,36.77,74058.0,36.77,36.79,36.76,36.77,74058.0
2022-03-21 11:25:00,36.77,36.77,36.74,36.77,55733.0,36.77,36.77,36.74,36.77,55733.0
2022-03-21 11:30:00,36.77,36.79,36.76,36.76,215035.0,36.77,36.79,36.76,36.76,215035.0
2022-03-21 11:35:00,36.76,36.77,36.74,36.77,58153.0,36.76,36.77,36.74,36.77,58153.0
2022-03-21 11:40:00,36.77,36.78,36.76,36.77,58329.0,36.77,36.78,36.76,36.77,58329.0
2022-03-21 11:45:00,36.77,36.78,36.76,36.77,53514.0,36.77,36.78,36.76,36.77,53514.0
2022-03-21 11:50:00,36.77,36.79,36.77,36.79,34594.0,36.77,36.79,36.77,36.79,34594.0
2022-03-21 11:55:00,36.78,36.8,36.76,36.79,96026.0,36.78,36.8,36.76,36.79,96026.0
2022-03-21 12:00:00,36.79,36.81,36.78,36.8,131240.0,36.79,36.81,36.78,36.8,131240.0
2022-03-21 12:05:00,36.81,36.83,36.79,36.82,90491.0,36.81,36.83,36.79,36.82,90491.0
2022-03-21 12:10:00,36.83,36.83,36.81,36.82,334939.0,36.83,36.83,36.81,36.82,334939.0
2022-03-21 12:15:00,36.82,36.83,36.81,36.82,68008.0,36.82,36.83,36.81,36.82,68008.0
2022-03-21 12:20:00,36.81,36.82,36.8,36.8,74464.0,36.81,36.82,36.8,36.8,74464.0
2022-03-21 12:25:00,36.81,36.81,36.8,36.81,118181.0,36.81,36.81,36.8,36.81,118181.0
2022-03-21 12:30:00,36.82,36.82,36.68,36.75,610404.0,36.82,36.82,36.68,36.75,610404.0
2022-03-21 12:35:00,36.75,36.78,36.74,36.77,109790.0,36.75,36.78,36.74,36.77,109790.0
2022-03-21 12:40:00,36.76,36.79,36.75,36.76,166489.0,36.76,36.79,36.75,36.76,166489.0
2022-03-21 12:45:00,36.76,36.77,36.72,36.73,149284.0,36.76,36.77,36.72,36.73,149284.0
2022-03-21 12:50:00,36.72,36.74,36.72,36.72,45262.0,36.72,36.74,36.72,36.72,45262.0
2022-03-21 12:55:00,36.73,36.73,36.69,36.7,217298.0,36.73,36.73,36.69,36.7,217298.0
2022-03-21 13:00:00,36.69,36.7,36.68,36.69,100635.0,36.69,36.7,36.68,36.69,100635.0
2022-03-21 13:05:00,36.69,36.69,36.64,36.68,121604.0,36.69,36.69,36.64,36.68,121604.0
2022-03-21 13:10:00,36.68,36.69,36.64,36.65,199558.0,36.68,36.69,36.64,36.65,199558.0
2022-03-21 13:15:00,36.64,36.67,36.63,36.64,170884.0,36.64,36.67,36.63,36.64,170884.0
2022-03-21 13:20:00,36.63,36.67,36.63,36.66,99086.0,36.63,36.67,36.63,36.66,99086.0
2022-03-21 13:25:00,36.65,36.69,36.64,36.68,115266.0,36.65,36.69,36.64,36.68,115266.0
2022-03-21 13:30:00,36.67,36.68,36.65,36.67,76374.0,36.67,36.68,36.65,36.67,76374.0
2022-03-21 13:35:00,36.67,36.68,36.65,36.66,59688.0,36.67,36.68,36.65,36.66,59688.0
2022-03-21 13:40:00,36.67,36.69,36.66,36.68,76053.0,36.67,36.69,36.66,36.68,76053.0
2022-03-21 13:45:00,36.67,36.72,36.66,36.71,262722.0,36.67,36.72,36.66,36.71,262722.0
2022-03-21 13:50:00,36.71,36.74,36.71,36.72,122415.0,36.71,36.74,36.71,36.72,122415.0
2022-03-21 13:55:00,36.72,36.73,36.7,36.72,156845.0,36.72,36.73,36.7,36.72,156845.0
2022-03-21 14:00:00,36.72,36.74,36.72,36.74,22813.0,36.72,36.74,36.72,36.74,22813.0
2022-03-21 14:05:00,36.73,36.76,36.73,36.75,69947.0,36.73,36.76,36.73,36.75,69947.0
2022-03-21 14:10:00,36.75,36.75,36.73,36.73,52269.0,36.75,36.75,36.73,36.73,52269.0
2022-03-21 14:15:00,36.73,36.74,36.72,36.72,170519.0,36.73,36.74,36.72,36.72,170519.0
2022-03-21 14:20:00,36.72,36.75,36.71,36.74,99079.0,36.72,36.75,36.71,36.74,99079.0
2022-03-21 14:25:00,36.73,36.75,36.73,36.75,48043.0,36.73,36.75,36.73,36.75,48043.0
2022-03-21 14:30:00,36.74,36.77,36.73,36.77,206937.0,36.74,36.77,36.73,36.77,206937.0
2022-03-21 14:35:00,36.76,36.79,36.76,36.78,201302.0,36.76,36.79,36.76,36.78,201302.0
2022-03-21 14:40:00,36.77,36.79,36.76,36.77,86134.0,36.77,36.79,36.76,36.77,86134.0
2022-03-21 14:45:00,36.77,36.79,36.76,36.77,168268.0,36.77,36.79,36.76,36.77,168268.0
2022-03-21 14:50:00,36.77,36.78,36.75,36.76,127300.0,36.77,36.78,36.75,36.76,127300.0
2022-03-21 14:55:00,36.76,36.91,36.76,36.8,2185662.0,36.76,36.91,36.76,36.8,2185662.0
2022-03-21 15:00:00,36.8,36.81,36.77,36.78,249119.0,36.8,36.81,36.77,36.78,249119.0
2022-03-21 15:05:00,36.78,36.79,36.76,36.77,142939.0,36.78,36.79,36.76,36.77,142939.0
2022-03-21 15:10:00,36.77,36.8,36.77,36.77,98342.0,36.77,36.8,36.77,36.77,98342.0
2022-03-21 15:15:00,36.77,36.78,36.75,36.76,65727.0,36.77,36.78,36.75,36.76,65727.0
2022-03-21 15:20:00,36.77,36.8,36.77,36.79,147130.0,36.77,36.8,36.77,36.79,147130.0
2022-03-21 15:25:00,36.8,36.83,36.79,36.82,486043.0,36.8,36.83,36.79,36.82,486043.0
2022-03-21 15:30:00,36.83,36.9,36.83,36.87,452270.0,36.83,36.9,36.83,36.87,452270.0
2022-03-21 15:35:00,36.88,36.9,36.85,36.87,410976.0,36.88,36.9,36.85,36.87,410976.0
2022-03-21 15:40:00,36.87,36.89,36.8,36.83,1713363.0,36.87,36.89,36.8,36.83,1713363.0
2022-03-21 15:45:00,36.84,36.88,36.8,36.83,1079201.0,36.84,36.88,36.8,36.83,1079201.0
2022-03-21 15:50:00,36.84,36.85,36.81,36.82,239832.0,36.84,36.85,36.81,36.82,239832.0
2022-03-21 15:55:00,36.82,36.83,36.78,36.79,304151.0,36.82,36.83,36.78,36.79,304151.0
2022-03-22 09:30:00,36.58,36.6,36.51,36.55,790482.0,36.58,36.6,36.51,36.55,790482.0
2022-03-22 09:35:00,36.55,36.59,36.53,36.56,399732.0,36.55,36.59,36.53,36.56,399732.0
2022-03-22 09:40:00,36.55,36.6,36.53,36.53,263910.0,36.55,36.6,36.53,36.53,263910.0
2022-03-22 09:45:00,36.53,36.58,36.49,36.56,554444.0,36.53,36.58,36.49,36.56,554444.0
2022-03-22 09:50:00,36.56,36.59,36.56,36.57,97743.0,36.56,36.59,36.56,36.57,97743.0
2022-03-22 09:55:00,36.58,36.58,36.54,36.56,88237.0,36.58,36.58,36.54,36.56,88237.0
2022-03-22 10:00:00,36.57,36.57,36.4,36.41,727074.0,36.57,36.57,36.4,36.41,727074.0
2022-03-22 10:05:00,36.41,36.43,36.32,36.38,994908.0,36.41,36.43,36.32,36.38,994908.0
2022-03-22 10:10:00,36.39,36.42,36.38,36.38,138030.0,36.39,36.42,36.38,36.38,138030.0
2022-03-22 10:15:00,36.38,36.4,36.37,36.38,66700.0,36.38,36.4,36.37,36.38,66700.0
2022-03-22 10:20:00,36.39,36.43,36.38,36.39,110464.0,36.39,36.43,36.38,36.39,110464.0
2022-03-22 10:25:00,36.39,36.41,36.37,36.37,65121.0,36.39,36.41,36.37,36.37,65121.0
2022-03-22 10:30:00,36.37,36.4,36.36,36.38,46813.0,36.37,36.4,36.36,36.38,46813.0
2022-03-22 10:35:00,36.39,36.41,36.37,36.38,82548.0,36.39,36.41,36.37,36.38,82548.0
2022-03-22 10:40:00,36.38,36.4,36.37,36.37,85251.0,36.38,36.4,36.37,36.37,85251.0
2022-03-22 10:45:00,36.37,36.41,36.36,36.39,68247.0,36.37,36.41,36.36,36.39,68247.0
2022-03-22 10:50:00,36.4,36.44,36.39,36.41,185821.0,36.4,36.44,36.39,36.41,185821.0
2022-03-22 10:55:00,36.41,36.42,36.38,36.41,66678.0,36.41,36.42,36.38,36.41,66678.0
2022-03-22 11:00:00,36.4,36.44,36.39,36.41,200335.0,36.4,36.44,36.39,36.41,200335.0
2022-03-22 11:05:00,36.4,36.42,36.39,36.41,103092.0,36.4,36.42,36.39,36.41,103092.0
2022-03-22 11:10:00,36.41,36.42,36.37,36.41,63964.0,36.41,36.42,36.37,36.41,63964.0
2022-03-22 11:15:00,36.4,36.4,36.37,36.37,49824.0,36.4,36.4,36.37,36.37,49824.0
2022-03-22 11:20:00,36.36,36.37,36.33,36.34,178851.0,36.36,36.37,36.33,36.34,178851.0
2022-03-22 11:25:00,36.34,36.39,36.33,36.37,62374.0,36.34,36.39,36.33,36.37,62374.0
2022-03-22 11:30:00,36.37,36.38,36.35,36.35,58392.0,36.37,36.38,36.35,36.35,58392.0
2022-03-22 11:35:00,36.36,36.41,36.35,36.41,180754.0,36.36,36.41,36.35,36.41,180754.0
2022-03-22 11:40:00,36.41,36.44,36.4,36.41,89659.0,36.41,36.44,36.4,36.41,89659.0
2022-03-22 11:45:00,36.4,36.43,36.4,36.43,51084.0,36.4,36.43,36.4,36.43,51084.0
2022-03-22 11:50:00,36.43,36.47,36.43,36.45,147316.0,36.43,36.47,36.43,36.45,147316.0
2022-03-22 11:55:00,36.45,36.47,36.44,36.46,67974.0,36.45,36.47,36.44,36.46,67974.0
2022-03-22 12:00:00,36.47,36.49,36.46,36.49,98631.0,36.47,36.49,36.46,36.49,98631.0
2022-03-22 12:05:00,36.49,36.5,36.47,36.48,116078.0,36.49,36.5,36.47,36.48,116078.0
2022-03-22 12:10:00,36.48,36.51,36.47,36.51,39989.0,36.48,36.51,36.47,36.51,39989.0
2022-03-22 12:15:00,36.51,36.51,36.49,36.51,16890.0,36.51,36.51,36.49,36.51,16890.0
2022-03-22 12:20:00,36.51,36.55,36.5,36.52,75713.0,36.51,36.55,36.5,36.52,75713.0
2022-03-22 12:25:00,36.53,36.56,36.52,36.55,61126.0,36.53,36.56,36.52,36.55,61126.0
2022-03-22 12:30:00,36.54,36.55,36.53,36.53,157106.0,36.54,36.55,36.53,36.53,157106.0
2022-03-22 12:35:00,36.54,36.54,36.51,36.51,70520.0,36.54,36.54,36.51,36.51,70520.0
2022-03-22 12:40:00,36.52,36.54,36.5,36.52,223481.0,36.52,36.54,36.5,36.52,223481.0
2022-03-22 12:45:00,36.52,36.54,36.49,36.5,59407.0,36.52,36.54,36.49,36.5,59407.0
2022-03-22 12:50:00,36.5,36.52,36.49,36.51,92558.0,36.5,36.52,36.49,36.51,92558.0
2022-03-22 12:55:00,36.51,36.52,36.49,36.51,29842.0,36.51,36.52,36.49,36.51,29842.0
2022-03-22 13:00:00,36.51,36.52,36.49,36.52,23788.0,36.51,36.52,36.49,36.52,23788.0
2022-03-22 13:05:00,36.51,36.52,36.47,36.48,44435.0,36.51,36.52,36.47,36.48,44435.0
2022-03-22 13:10:00,36.47,36.5,36.46,36.49,105698.0,36.47,36.5,36.46,36.49,105698.0
2022-03-22 13:15:00,36.49,36.52,36.49,36.51,38718.0,36.49,36.52,36.49,36.51,38718.0
2022-03-22 13:20:00,36.52,36.52,36.49,36.52,52004.0,36.52,36.52,36.49,36.52,52004.0
2022-03-22 13:25:00,36.52,36.55,36.52,36.52,55177.0,36.52,36.55,36.52,36.52,55177.0
2022-03-22 13:30:00,36.52,36.56,36.51,36.56,86000.0,36.52,36.56,36.51,36.56,86000.0
2022-03-22 13:35:00,36.55,36.57,36.54,36.55,13988.0,36.55,36.57,36.54,36.55,13988.0
2022-03-22 13:40:00,36.55,36.55,36.52,36.52,36956.0,36.55,36.55,36.52,36.52,36956.0
2022-03-22 13:45:00,36.53,36.56,36.52,36.55,61044.0,36.53,36.56,36.52,36.55,61044.0
2022-03-22 13:50:00,36.55,36.56,36.54,36.55,76520.0,36.55,36.56,36.54,36.55,76520.0
2022-03-22 13:55:00,36.54,36.55,36.51,36.52,22709.0,36.54,36.55,36.51,36.52,22709.0
2022-03-22 14:00:00,36.52,36.55,36.5,36.54,53912.0,36.52,36.55,36.5,36.54,53912.0
2022-03-22 14:05:00,36.55,36.56,36.53,36.55,58350.0,36.55,36.56,36.53,36.55,58350.0
2022-03-22 14:10:00,36.54,36.55,36.53,36.53,44051.0,36.54,36.55,36.53,36.53,44051.0
2022-03-22 14:15:00,36.53,36.55,36.53,36.54,46159.0,36.53,36.55,36.53,36.54,46159.0
2022-03-22 14:20:00,36.53,36.54,36.52,36.52,26755.0,36.53,36.54,36.52,36.52,26755.0
2022-03-22 14:25:00,36.52,36.56,36.51,36.55,42936.0,36.52,36.56,36.51,36.55,42936.0
2022-03-22 14:30:00,36.55,36.6,36.55,36.58,184129.0,36.55,36.6,36.55,36.58,184129.0
2022-03-22 14:35:00,36.57,36.58,36.55,36.57,39996.0,36.57,36.58,36.55,36.57,39996.0
2022-03-22 14:40:00,36.57,36.58,36.56,36.57,51774.0,36.57,36.58,36.56,36.57,51774.0
2022-03-22 14:45:00,36.56,36.59,36.56,36.59,55314.0,36.56,36.59,36.56,36.59,55314.0
2022-03-22 14:50:00,36.58,36.59,36.57,36.58,99933.0,36.58,36.59,36.57,36.58,99933.0
2022-03-22 14:55:00,36.58,36.59,36.56,36.56,140873.0,36.58,36.59,36.56,36.56,140873.0
2022-03-22 15:00:00,36.56,36.57,36.53,36.55,71912.0,36.56,36.57,36.53,36.55,71912.0
2022-03-22 15:05:00,36.55,36.55,36.53,36.54,73008.0,36.55,36.55,36.53,36.54,73008.0
2022-03-22 15:10:00,36.54,36.56,36.54,36.55,68111.0,36.54,36.56,36.54,36.55,68111.0
2022-03-22 15:15:00,36.55,36.56,36.53,36.54,43698.0,36.55,36.56,36.53,36.54,43698.0
2022-03-22 15:20:00,36.54,36.56,36.54,36.55,94983.0,36.54,36.56,36.54,36.55,94983.0
2022-03-22 15:25:00,36.55,36.56,36.54,36.55,103825.0,36.55,36.56,36.54,36.55,103825.0
2022-03-22 15:30:00,36.55,36.56,36.53,36.56,106162.0,36.55,36.56,36.53,36.56,106162.0
2022-03-22 15:35:00,36.55,36.56,36.55,36.56,43658.0,36.55,36.56,36.55,36.56,43658.0
2022-03-22 15:40:00,36.55,36.56,36.54,36.54,124297.0,36.55,36.56,36.54,36.54,124297.0
2022-03-22 15:45:00,36.54,36.55,36.51,36.54,98778.0,36.54,36.55,36.51,36.54,98778.0
2022-03-22 15:50:00,36.53,36.54,36.52,36.53,74615.0,36.53,36.54,36.52,36.53,74615.0
2022-03-22 15:55:00,36.52,36.55,36.52,36.53,175609.0,36.52,36.55,36.52,36.53,175609.0
2022-03-23 09:30:00,36.71,36.75,36.71,36.73,240946.0,36.71,36.75,36.71,36.73,240946.0
2022-03-23 09:35:00,36.74,36.76,36.72,36.73,133022.0,36.74,36.76,36.72,36.73,133022.0
2022-03-23 09:40:00,36.74,36.79,36.72,36.77,494148.0,36.74,36.79,36.72,36.77,494148.0
2022-03-23 09:45:00,36.77,36.78,36.74,36.74,82725.0,36.77,36.78,36.74,36.74,82725.0
2022-03-23 09:50:00,36.74,36.79,36.74,36.78,67687.0,36.74,36.79,36.74,36.78,67687.0
2022-03-23 09:55:00,36.79,36.8,36.77,36.79,275045.0,36.79,36.8,36.77,36.79,275045.0
2022-03-23 10:00:00,36.79,36.82,36.78,36.79,417608.0,36.79,36.82,36.78,36.79,417608.0
2022-03-23 10:05:00,36.79,36.8,36.75,36.76,97738.0,36.79,36.8,36.75,36.76,97738.0
2022-03-23 10:10:00,36.76,36.77,36.73,36.73,193746.0,36.76,36.77,36.73,36.73,193746.0
2022-03-23 10:15:00,36.73,36.73,36.67,36.68,384259.0,36.73,36.73,36.67,36.68,384259.0
2022-03-23 10:20:00,36.67,36.71,36.66,36.7,267038.0,36.67,36.71,36.66,36.7,267038.0
2022-03-23 10:25:00,36.7,36.71,36.68,36.7,142438.0,36.7,36.71,36.68,36.7,142438.0
2022-03-23 10:30:00,36.7,36.71,36.68,36.69,107224.0,36.7,36.71,36.68,36.69,107224.0
2022-03-23 10:35:00,36.69,36.7,36.65,36.67,328327.0,36.69,36.7,36.65,36.67,328327.0
2022-03-23 10:40:00,36.68,36.72,36.66,36.71,187922.0,36.68,36.72,36.66,36.71,187922.0
2022-03-23 10:45:00,36.72,36.77,36.72,36.76,181011.0,36.72,36.77,36.72,36.76,181011.0
2022-03-23 10:50:00,36.76,36.76,36.73,36.73,126773.0,36.76,36.76,36.73,36.73,126773.0
2022-03-23 10:55:00,36.73,36.74,36.71,36.72,60962.0,36.73,36.74,36.71,36.72,60962.0
2022-03-23 11:00:00,36.73,36.74,36.7,36.7,109813.0,36.73,36.74,36.7,36.7,109813.0
2022-03-23 11:05:00,36.7,36.73,36.7,36.73,82732.0,36.7,36.73,36.7,36.73,82732.0
2022-03-23 11:10:00,36.73,36.74,36.72,36.73,74750.0,36.73,36.74,36.72,36.73,74750.0
2022-03-23 11:15:00,36.73,36.73,36.7,36.73,78623.0,36.73,36.73,36.7,36.73,78623.0
2022-03-23 11:20:00,36.72,36.73,36.7,36.7,66840.0,36.72,36.73,36.7,36.7,66840.0
2022-03-23 11:25:00,36.7,36.72,36.7,36.72,48175.0,36.7,36.72,36.7,36.72,48175.0
2022-03-23 11:30:00,36.72,36.73,36.7,36.7,71593.0,36.72,36.73,36.7,36.7,71593.0
2022-03-23 11:35:00,36.7,36.71,36.66,36.68,236177.0,36.7,36.71,36.66,36.68,236177.0
2022-03-23 11:40:00,36.67,36.67,36.61,36.61,354357.0,36.67,36.67,36.61,36.61,354357.0
2022-03-23 11:45:00,36.62,36.65,36.61,36.65,181493.0,36.62,36.65,36.61,36.65,181493.0
2022-03-23 11:50:00,36.65,36.7,36.65,36.68,903883.0,36.65,36.7,36.65,36.68,903883.0
2022-03-23 11:55:00,36.68,36.68,36.66,36.68,92120.0,36.68,36.68,36.66,36.68,92120.0
2022-03-23 12:00:00,36.68,36.68,36.64,36.65,252801.0,36.68,36.68,36.64,36.65,252801.0
2022-03-23 12:05:00,36.66,36.67,36.65,36.66,55626.0,36.66,36.67,36.65,36.66,55626.0
2022-03-23 12:10:00,36.66,36.7,36.64,36.67,184204.0,36.66,36.7,36.64,36.67,184204.0
2022-03-23 12:15:00,36.68,36.72,36.68,36.72,124081.0,36.68,36.72,36.68,36.72,124081.0
2022-03-23 12:20:00,36.73,36.73,36.7,36.73,107722.0,36.73,36.73,36.7,36.73,107722.0
2022-03-23 12:25:00,36.73,36.75,36.72,36.75,65823.0,36.73,36.75,36.72,36.75,65823.0
2022-03-23 12:30:00,36.75,36.75,36.73,36.74,132954.0,36.75,36.75,36.73,36.74,132954.0
2022-03-23 12:35:00,36.75,36.77,36.74,36.75,130503.0,36.75,36.77,36.74,36.75,130503.0
2022-03-23 12:40:00,36.76,36.77,36.75,36.76,123597.0,36.76,36.77,36.75,36.76,123597.0
2022-03-23 12:45:00,36.76,36.79,36.75,36.77,114594.0,36.76,36.79,36.75,36.77,114594.0
2022-03-23 12:50:00,36.78,36.79,36.76,36.77,50277.0,36.78,36.79,36.76,36.77,50277.0
2022-03-23 12:55:00,36.77,36.8,36.76,36.79,46429.0,36.77,36.8,36.76,36.79,46429.0
2022-03-23 13:00:00,36.8,36.81,36.78,36.8,84932.0,36.8,36.81,36.78,36.8,84932.0
2022-03-23 13:05:00,36.81,36.83,36.8,36.83,144179.0,36.81,36.83,36.8,36.83,144179.0
2022-03-23 13:10:00,36.82,36.83,36.81,36.83,131450.0,36.82,36.83,36.81,36.83,131450.0
2022-03-23 13:15:00,36.82,36.82,36.78,36.79,100740.0,36.82,36.82,36.78,36.79,100740.0
2022-03-23 13:20:00,36.79,36.81,36.78,36.81,109956.0,36.79,36.81,36.78,36.81,109956.0
2022-03-23 13:25:00,36.81,36.83,36.8,36.82,123742.0,36.81,36.83,36.8,36.82,123742.0
2022-03-23 13:30:00,36.83,36.83,36.79,36.8,96287.0,36.83,36.83,36.79,36.8,96287.0
2022-03-23 13:35:00,36.8,36.82,36.8,36.8,22796.0,36.8,36.82,36.8,36.8,22796.0
2022-03-23 13:40:00,36.8,36.82,36.8,36.8,57448.0,36.8,36.82,36.8,36.8,57448.0
2022-03-23 13:45:00,36.8,36.83,36.8,36.82,48059.0,36.8,36.83,36.8,36.82,48059.0
2022-03-23 13:50:00,36.82,36.84,36.81,36.83,22589.0,36.82,36.84,36.81,36.83,22589.0
2022-03-23 13:55:00,36.83,36.84,36.81,36.82,46263.0,36.83,36.84,36.81,36.82,46263.0
2022-03-23 14:00:00,36.82,36.84,36.81,36.84,68548.0,36.82,36.84,36.81,36.84,68548.0
2022-03-23 14:05:00,36.84,36.87,36.83,36.85,890293.0,36.84,36.87,36.83,36.85,890293.0
2022-03-23 14:10:00,36.86,36.86,36.84,36.86,56957.0,36.86,36.86,36.84,36.86,56957.0
2022-03-23 14:15:00,36.86,36.87,36.84,36.85,81161.0,36.86,36.87,36.84,36.85,81161.0
2022-03-23 14:20:00,36.84,36.86,36.84,36.85,325792.0,36.84,36.86,36.84,36.85,325792.0
2022-03-23 14:25:00,36.84,36.85,36.84,36.85,47400.0,36.84,36.85,36.84,36.85,47400.0
2022-03-23 14:30:00,36.85,36.86,36.84,36.86,79115.0,36.85,36.86,36.84,36.86,79115.0
2022-03-23 14:35:00,36.86,36.87,36.85,36.86,109180.0,36.86,36.87,36.85,36.86,109180.0
2022-03-23 14:40:00,36.86,36.87,36.85,36.86,183097.0,36.86,36.87,36.85,36.86,183097.0
2022-03-23 14:45:00,36.85,36.86,36.84,36.86,116509.0,36.85,36.86,36.84,36.86,116509.0
2022-03-23 14:50:00,36.86,36.88,36.85,36.87,150329.0,36.86,36.88,36.85,36.87,150329.0
2022-03-23 14:55:00,36.87,36.88,36.86,36.88,1185617.0,36.87,36.88,36.86,36.88,1185617.0
2022-03-23 15:00:00,36.88,36.88,36.85,36.85,72649.0,36.88,36.88,36.85,36.85,72649.0
2022-03-23 15:05:00,36.86,36.88,36.84,36.87,144372.0,36.86,36.88,36.84,36.87,144372.0
2022-03-23 15:10:00,36.87,36.88,36.86,36.88,43506.0,36.87,36.88,36.86,36.88,43506.0
2022-03-23 15:15:00,36.88,36.88,36.87,36.88,35751.0,36.88,36.88,36.87,36.88,35751.0
2022-03-23 15:20:00,36.88,36.92,36.86,36.91,275967.0,36.88,36.92,36.86,36.91,275967.0
2022-03-23 15:25:00,36.91,36.93,36.9,36.93,169981.0,36.91,36.93,36.9,36.93,169981.0
2022-03-23 15:30:00,36.92,36.95,36.91,36.95,205829.0,36.92,36.95,36.91,36.95,205829.0
2022-03-23 15:35:00,36.94,36.96,36.93,36.95,151081.0,36.94,36.96,36.93,36.95,151081.0
2022-03-23 15:40:00,36.95,36.98,36.95,36.97,115807.0,36.95,36.98,36.95,36.97,115807.0
2022-03-23 15:45:00,36.97,36.99,36.95,36.98,217111.0,36.97,36.99,36.95,36.98,217111.0
2022-03-23 15:50:00,36.99,37.02,36.99,37.01,765832.0,36.99,37.02,36.99,37.01,765832.0
2022-03-23 15:55:00,37.01,37.04,36.99,37.0,1046929.0,37.01,37.04,36.99,37.0,1046929.0
2022-03-24 09:30:00,37.13,37.2,37.12,37.2,578734.0,37.13,37.2,37.12,37.2,578734.0
2022-03-24 09:35:00,37.2,37.2,37.13,37.18,187580.0,37.2,37.2,37.13,37.18,187580.0
2022-03-24 09:40:00,37.17,37.17,37.11,37.13,98238.0,37.17,37.17,37.11,37.13,98238.0
2022-03-24 09:45:00,37.13,37.13,37.07,37.1,502608.0,37.13,37.13,37.07,37.1,502608.0
2022-03-24 09:50:00,37.1,37.12,37.02,37.1,624596.0,37.1,37.12,37.02,37.1,624596.0
2022-03-24 09:55:00,37.1,37.16,37.09,37.14,79728.0,37.1,37.16,37.09,37.14,79728.0
2022-03-24 10:00:00,37.14,37.15,37.08,37.11,96814.0,37.14,37.15,37.08,37.11,96814.0
2022-03-24 10:05:00,37.11,37.14,37.1,37.12,74300.0,37.11,37.14,37.1,37.12,74300.0
2022-03-24 10:10:00,37.12,37.19,37.12,37.19,121715.0,37.12,37.19,37.12,37.19,121715.0
2022-03-24 10:15:00,37.18,37.27,37.16,37.23,327982.0,37.18,37.27,37.16,37.23,327982.0
2022-03-24 10:20:00,37.23,37.25,37.21,37.22,104115.0,37.23,37.25,37.21,37.22,104115.0
2022-03-24 10:25:00,37.22,37.27,37.22,37.27,227543.0,37.22,37.27,37.22,37.27,227543.0
2022-03-24 10:30:00,37.27,37.36,37.26,37.35,393839.0,37.27,37.36,37.26,37.35,393839.0
2022-03-24 10:35:00,37.36,37.37,37.33,37.34,109719.0,37.36,37.37,37.33,37.34,109719.0
2022-03-24 10:40:00,37.35,37.36,37.3,37.33,102589.0,37.35,37.36,37.3,37.33,102589.0
2022-03-24 10:45:00,37.34,37.34,37.26,37.27,86579.0,37.34,37.34,37.26,37.27,86579.0
2022-03-24 10:50:00,37.27,37.3,37.26,37.3,118511.0,37.27,37.3,37.26,37.3,118511.0
2022-03-24 10:55:00,37.3,37.36,37.3,37.36,118690.0,37.3,37.36,37.3,37.36,118690.0
2022-03-24 11:00:00,37.36,37.37,37.3,37.32,537963.0,37.36,37.37,37.3,37.32,537963.0
2022-03-24 11:05:00,37.31,37.35,37.28,37.3,271126.0,37.31,37.35,37.28,37.3,271126.0
2022-03-24 11:10:00,37.31,37.36,37.3,37.34,139244.0,37.31,37.36,37.3,37.34,139244.0
2022-03-24 11:15:00,37.34,37.35,37.31,37.31,82650.0,37.34,37.35,37.31,37.31,82650.0
2022-03-24 11:20:00,37.31,37.33,37.29,37.31,107998.0,37.31,37.33,37.29,37.31,107998.0
2022-03-24 11:25:00,37.32,37.33,37.27,37.28,55621.0,37.32,37.33,37.27,37.28,55621.0
2022-03-24 11:30:00,37.27,37.29,37.24,37.29,263101.0,37.27,37.29,37.24,37.29,263101.0
2022-03-24 11:35:00,37.28,37.32,37.28,37.29,146119.0,37.28,37.32,37.28,37.29,146119.0
2022-03-24 11:40:00,37.29,37.34,37.28,37.33,63746.0,37.29,37.34,37.28,37.33,63746.0
2022-03-24 11:45:00,37.33,37.33,37.28,37.31,75740.0,37.33,37.33,37.28,37.31,75740.0
2022-03-24 11:50:00,37.31,37.34,37.3,37.3,57125.0,37.31,37.34,37.3,37.3,57125.0
2022-03-24 11:55:00,37.31,37.32,37.28,37.32,79520.0,37.31,37.32,37.28,37.32,79520.0
2022-03-24 12:00:00,37.32,37.33,37.29,37.32,48698.0,37.32,37.33,37.29,37.32,48698.0
2022-03-24 12:05:00,37.32,37.34,37.31,37.32,33170.0,37.32,37.34,37.31,37.32,33170.0
2022-03-24 12:10:00,37.32,37.33,37.3,37.31,34224.0,37.32,37.33,37.3,37.31,34224.0
2022-03-24 12:15:00,37.31,37.34,37.31,37.34,40753.0,37.31,37.34,37.31,37.34,40753.0
2022-03-24 12:20:00,37.34,37.37,37.32,37.35,266316.0,37.34,37.37,37.32,37.35,266316.0
2022-03-24 12:25:00,37.35,37.37,37.33,37.36,73113.0,37.35,37.37,37.33,37.36,73113.0
2022-03-24 12:30:00,37.35,37.36,37.33,37.34,45850.0,37.35,37.36,37.33,37.34,45850.0
2022-03-24 12:35:00,37.34,37.34,37.28,37.29,61618.0,37.34,37.34,37.28,37.29,61618.0
2022-03-24 12:40:00,37.3,37.33,37.29,37.29,159600.0,37.3,37.33,37.29,37.29,159600.0
2022-03-24 12:45:00,37.29,37.3,37.27,37.3,42515.0,37.29,37.3,37.27,37.3,42515.0
2022-03-24 12:50:00,37.3,37.31,37.29,37.3,57533.0,37.3,37.31,37.29,37.3,57533.0
2022-03-24 12:55:00,37.3,37.32,37.3,37.31,58538.0,37.3,37.32,37.3,37.31,58538.0
2022-03-24 13:00:00,37.31,37.34,37.3,37.34,89987.0,37.31,37.34,37.3,37.34,89987.0
2022-03-24 13:05:00,37.34,37.35,37.33,37.34,76697.0,37.34,37.35,37.33,37.34,76697.0
2022-03-24 13:10:00,37.34,37.36,37.33,37.36,64808.0,37.34,37.36,37.33,37.36,64808.0
2022-03-24 13:15:00,37.35,37.35,37.32,37.33,160882.0,37.35,37.35,37.32,37.33,160882.0
2022-03-24 13:20:00,37.33,37.34,37.3,37.31,60083.0,37.33,37.34,37.3,37.31,60083.0
2022-03-24 13:25:00,37.3,37.32,37.28,37.3,799573.0,37.3,37.32,37.28,37.3,799573.0
2022-03-24 13:30:00,37.29,37.34,37.29,37.34,108606.0,37.29,37.34,37.29,37.34,108606.0
2022-03-24 13:35:00,37.34,37.35,37.31,37.34,85438.0,37.34,37.35,37.31,37.34,85438.0
2022-03-24 13:40:00,37.34,37.36,37.32,37.32,135612.0,37.34,37.36,37.32,37.32,135612.0
2022-03-24 13:45:00,37.32,37.36,37.31,37.34,96144.0,37.32,37.36,37.31,37.34,96144.0
2022-03-24 13:50:00,37.34,37.35,37.33,37.33,89845.0,37.34,37.35,37.33,37.33,89845.0
2022-03-24 13:55:00,37.34,37.36,37.33,37.35,64819.0,37.34,37.36,37.33,37.35,64819.0
2022-03-24 14:00:00,37.35,37.37,37.33,37.33,166658.0,37.35,37.37,37.33,37.33,166658.0
2022-03-24 14:05:00,37.34,37.36,37.33,37.35,51759.0,37.34,37.36,37.33,37.35,51759.0
2022-03-24 14:10:00,37.36,37.37,37.35,37.35,94965.0,37.36,37.37,37.35,37.35,94965.0
2022-03-24 14:15:00,37.36,37.37,37.35,37.35,86436.0,37.36,37.37,37.35,37.35,86436.0
2022-03-24 14:20:00,37.35,37.36,37.33,37.34,132114.0,37.35,37.36,37.33,37.34,132114.0
2022-03-24 14:25:00,37.34,37.35,37.31,37.33,58400.0,37.34,37.35,37.31,37.33,58400.0
2022-03-24 14:30:00,37.33,37.33,37.3,37.3,58400.0,37.33,37.33,37.3,37.3,58400.0
2022-03-24 14:35:00,37.3,37.33,37.3,37.32,110969.0,37.3,37.33,37.3,37.32,110969.0
2022-03-24 14:40:00,37.32,37.32,37.3,37.32,61622.0,37.32,37.32,37.3,37.32,61622.0
2022-03-24 14:45:00,37.32,37.33,37.31,37.32,41194.0,37.32,37.33,37.31,37.32,41194.0
2022-03-24 14:50:00,37.31,37.32,37.28,37.29,123145.0,37.31,37.32,37.28,37.29,123145.0
2022-03-24 14:55:00,37.29,37.31,37.28,37.3,37225.0,37.29,37.31,37.28,37.3,37225.0
2022-03-24 15:00:00,37.29,37.3,37.27,37.27,76039.0,37.29,37.3,37.27,37.27,76039.0
2022-03-24 15:05:00,37.27,37.31,37.27,37.29,79559.0,37.27,37.31,37.27,37.29,79559.0
2022-03-24 15:10:00,37.29,37.3,37.27,37.3,92951.0,37.29,37.3,37.27,37.3,92951.0
2022-03-24 15:15:00,37.3,37.3,37.29,37.3,50357.0,37.3,37.3,37.29,37.3,50357.0
2022-03-24 15:20:00,37.29,37.31,37.29,37.3,60047.0,37.29,37.31,37.29,37.3,60047.0
2022-03-24 15:25:00,37.3,37.31,37.29,37.3,31887.0,37.3,37.31,37.29,37.3,31887.0
2022-03-24 15:30:00,37.31,37.33,37.3,37.33,101606.0,37.31,37.33,37.3,37.33,101606.0
2022-03-24 15:35:00,37.33,37.33,37.31,37.33,74086.0,37.33,37.33,37.31,37.33,74086.0
2022-03-24 15:40:00,37.32,37.33,37.3,37.3,119378.0,37.32,37.33,37.3,37.3,119378.0
2022-03-24 15:45:00,37.3,37.31,37.28,37.29,47498.0,37.3,37.31,37.28,37.29,47498.0
2022-03-24 15:50:00,37.28,37.3,37.28,37.29,414833.0,37.28,37.3,37.28,37.29,414833.0
2022-03-24 15:55:00,37.29,37.3,37.28,37.29,555804.0,37.29,37.3,37.28,37.29,555804.0
2022-03-25 09:30:00,37.03,37.06,36.96,36.99,1020349.0,37.03,37.06,36.96,36.99,1020349.0
2022-03-25 09:35:00,37.0,37.0,36.94,36.94,336356.0,37.0,37.0,36.94,36.94,336356.0
2022-03-25 09:40:00,36.94,37.04,36.93,37.0,319169.0,36.94,37.04,36.93,37.0,319169.0
2022-03-25 09:45:00,37.0,37.09,36.99,37.06,333313.0,37.0,37.09,36.99,37.06,333313.0
2022-03-25 09:50:00,37.06,37.1,37.02,37.02,183463.0,37.06,37.1,37.02,37.02,183463.0
2022-03-25 09:55:00,37.02,37.07,37.01,37.05,98179.0,37.02,37.07,37.01,37.05,98179.0
2022-03-25 10:00:00,37.05,37.07,37.03,37.07,49026.0,37.05,37.07,37.03,37.07,49026.0
2022-03-25 10:05:00,37.07,37.12,37.07,37.08,121817.0,37.07,37.12,37.07,37.08,121817.0
2022-03-25 10:10:00,37.07,37.14,37.07,37.11,87852.0,37.07,37.14,37.07,37.11,87852.0
2022-03-25 10:15:00,37.1,37.13,37.07,37.08,74234.0,37.1,37.13,37.07,37.08,74234.0
2022-03-25 10:20:00,37.08,37.13,37.07,37.12,38329.0,37.08,37.13,37.07,37.12,38329.0
2022-03-25 10:25:00,37.12,37.13,37.1,37.11,27235.0,37.12,37.13,37.1,37.11,27235.0
2022-03-25 10:30:00,37.11,37.12,37.08,37.1,119038.0,37.11,37.12,37.08,37.1,119038.0
2022-03-25 10:35:00,37.11,37.13,37.07,37.11,42855.0,37.11,37.13,37.07,37.11,42855.0
2022-03-25 10:40:00,37.12,37.14,37.09,37.09,65635.0,37.12,37.14,37.09,37.09,65635.0
2022-03-25 10:45:00,37.1,37.12,37.09,37.11,41299.0,37.1,37.12,37.09,37.11,41299.0
2022-03-25 10:50:00,37.12,37.12,37.08,37.11,135096.0,37.12,37.12,37.08,37.11,135096.0
2022-03-25 10:55:00,37.1,37.13,37.09,37.12,47463.0,37.1,37.13,37.09,37.12,47463.0
2022-03-25 11:00:00,37.12,37.17,37.1,37.16,158208.0,37.12,37.17,37.1,37.16,158208.0
2022-03-25 11:05:00,37.15,37.18,37.15,37.15,46670.0,37.15,37.18,37.15,37.15,46670.0
2022-03-25 11:10:00,37.16,37.17,37.13,37.14,90428.0,37.16,37.17,37.13,37.14,90428.0
2022-03-25 11:15:00,37.14,37.19,37.13,37.19,222668.0,37.14,37.19,37.13,37.19,222668.0
2022-03-25 11:20:00,37.18,37.23,37.18,37.21,172396.0,37.18,37.23,37.18,37.21,172396.0
2022-03-25 11:25:00,37.22,37.26,37.21,37.23,261235.0,37.22,37.26,37.21,37.23,261235.0
2022-03-25 11:30:00,37.23,37.3,37.23,37.26,410058.0,37.23,37.3,37.23,37.26,410058.0
2022-03-25 11:35:00,37.26,37.26,37.23,37.25,153230.0,37.26,37.26,37.23,37.25,153230.0
2022-03-25 11:40:00,37.25,37.26,37.2,37.23,140891.0,37.25,37.26,37.2,37.23,140891.0
2022-03-25 11:45:00,37.23,37.24,37.21,37.22,25427.0,37.23,37.24,37.21,37.22,25427.0
2022-03-25 11:50:00,37.22,37.22,37.17,37.18,106308.0,37.22,37.22,37.17,37.18,106308.0
2022-03-25 11:55:00,37.19,37.23,37.19,37.2,100205.0,37.19,37.23,37.19,37.2,100205.0
2022-03-25 12:00:00,37.2,37.21,37.17,37.18,58936.0,37.2,37.21,37.17,37.18,58936.0
2022-03-25 12:05:00,37.18,37.21,37.18,37.21,53570.0,37.18,37.21,37.18,37.21,53570.0
2022-03-25 12:10:00,37.22,37.24,37.21,37.24,99560.0,37.22,37.24,37.21,37.24,99560.0
2022-03-25 12:15:00,37.23,37.23,37.2,37.2,90640.0,37.23,37.23,37.2,37.2,90640.0
2022-03-25 12:20:00,37.2,37.21,37.17,37.18,142544.0,37.2,37.21,37.17,37.18,142544.0
2022-03-25 12:25:00,37.18,37.2,37.17,37.19,49974.0,37.18,37.2,37.17,37.19,49974.0
2022-03-25 12:30:00,37.2,37.2,37.16,37.19,125693.0,37.2,37.2,37.16,37.19,125693.0
2022-03-25 12:35:00,37.18,37.2,37.16,37.18,125781.0,37.18,37.2,37.16,37.18,125781.0
2022-03-25 12:40:00,37.19,37.21,37.18,37.2,87035.0,37.19,37.21,37.18,37.2,87035.0
2022-03-25 12:45:00,37.19,37.19,37.17,37.18,56105.0,37.19,37.19,37.17,37.18,56105.0
2022-03-25 12:50:00,37.18,37.2,37.18,37.18,22628.0,37.18,37.2,37.18,37.18,22628.0
2022-03-25 12:55:00,37.18,37.19,37.16,37.19,33220.0,37.18,37.19,37.16,37.19,33220.0
2022-03-25 13:00:00,37.19,37.2,37.18,37.19,38370.0,37.19,37.2,37.18,37.19,38370.0
2022-03-25 13:05:00,37.19,37.19,37.17,37.18,52328.0,37.19,37.19,37.17,37.18,52328.0
2022-03-25 13:10:00,37.19,37.19,37.17,37.18,44310.0,37.19,37.19,37.17,37.18,44310.0
2022-03-25 13:15:00,37.19,37.19,37.16,37.16,25393.0,37.19,37.19,37.16,37.16,25393.0
2022-03-25 13:20:00,37.17,37.18,37.16,37.17,63663.0,37.17,37.18,37.16,37.17,63663.0
2022-03-25 13:25:00,37.17,37.18,37.14,37.15,154514.0,37.17,37.18,37.14,37.15,154514.0
2022-03-25 13:30:00,37.15,37.15,37.1,37.14,97738.0,37.15,37.15,37.1,37.14,97738.0
2022-03-25 13:35:00,37.14,37.15,37.12,37.14,28690.0,37.14,37.15,37.12,37.14,28690.0
2022-03-25 13:40:00,37.13,37.14,37.11,37.12,24357.0,37.13,37.14,37.11,37.12,24357.0
2022-03-25 13:45:00,37.13,37.13,37.12,37.12,38570.0,37.13,37.13,37.12,37.12,38570.0
2022-03-25 13:50:00,37.12,37.13,37.09,37.13,51617.0,37.12,37.13,37.09,37.13,51617.0
2022-03-25 13:55:00,37.12,37.14,37.12,37.14,50283.0,37.12,37.14,37.12,37.14,50283.0
2022-03-25 14:00:00,37.14,37.14,37.12,37.13,52573.0,37.14,37.14,37.12,37.13,52573.0
2022-03-25 14:05:00,37.13,37.14,37.11,37.13,147074.0,37.13,37.14,37.11,37.13,147074.0
2022-03-25 14:10:00,37.13,37.15,37.13,37.15,88179.0,37.13,37.15,37.13,37.15,88179.0
2022-03-25 14:15:00,37.15,37.17,37.14,37.15,105369.0,37.15,37.17,37.14,37.15,105369.0
2022-03-25 14:20:00,37.16,37.16,37.14,37.14,46945.0,37.16,37.16,37.14,37.14,46945.0
2022-03-25 14:25:00,37.14,37.16,37.14,37.14,75661.0,37.14,37.16,37.14,37.14,75661.0
2022-03-25 14:30:00,37.15,37.15,37.13,37.14,100516.0,37.15,37.15,37.13,37.14,100516.0
2022-03-25 14:35:00,37.14,37.15,37.13,37.15,136594.0,37.14,37.15,37.13,37.15,136594.0
2022-03-25 14:40:00,37.14,37.15,37.13,37.14,70863.0,37.14,37.15,37.13,37.14,70863.0
2022-03-25 14:45:00,37.13,37.14,37.13,37.13,128365.0,37.13,37.14,37.13,37.13,128365.0
2022-03-25 14:50:00,37.14,37.15,37.12,37.15,153420.0,37.14,37.15,37.12,37.15,153420.0
2022-03-25 14:55:00,37.15,37.15,37.12,37.13,161328.0,37.15,37.15,37.12,37.13,161328.0
2022-03-25 15:00:00,37.12,37.14,37.1,37.11,225541.0,37.12,37.14,37.1,37.11,225541.0
2022-03-25 15:05:00,37.11,37.12,37.1,37.12,174953.0,37.11,37.12,37.1,37.12,174953.0
2022-03-25 15:10:00,37.11,37.13,37.11,37.13,161046.0,37.11,37.13,37.11,37.13,161046.0
2022-03-25 15:15:00,37.13,37.14,37.12,37.14,146514.0,37.13,37.14,37.12,37.14,146514.0
2022-03-25 15:20:00,37.14,37.16,37.13,37.16,116494.0,37.14,37.16,37.13,37.16,116494.0
2022-03-25 15:25:00,37.16,37.17,37.15,37.17,156788.0,37.16,37.17,37.15,37.17,156788.0
2022-03-25 15:30:00,37.16,37.19,37.16,37.19,193273.0,37.16,37.19,37.16,37.19,193273.0
2022-03-25 15:35:00,37.19,37.19,37.17,37.18,252300.0,37.19,37.19,37.17,37.18,252300.0
2022-03-25 15:40:00,37.19,37.19,37.16,37.18,177799.0,37.19,37.19,37.16,37.18,177799.0
2022-03-25 15:45:00,37.17,37.17,37.15,37.16,160159.0,37.17,37.17,37.15,37.16,160159.0
2022-03-25 15:50:00,37.16,37.17,37.15,37.15,209127.0,37.16,37.17,37.15,37.15,209127.0
2022-03-25 15:55:00,37.16,37.17,37.14,37.16,571001.0,37.16,37.17,37.14,37.16,571001.0
2022-03-28 09:30:00,36.73,36.75,36.69,36.74,272790.0,36.73,36.75,36.69,36.74,272790.0
2022-03-28 09:35:00,36.73,36.79,36.73,36.75,81947.0,36.73,36.79,36.73,36.75,81947.0
2022-03-28 09:40:00,36.75,36.81,36.72,36.79,166866.0,36.75,36.81,36.72,36.79,166866.0
2022-03-28 09:45:00,36.79,36.82,36.78,36.8,130609.0,36.79,36.82,36.78,36.8,130609.0
2022-03-28 09:50:00,36.8,36.8,36.72,36.72,44666.0,36.8,36.8,36.72,36.72,44666.0
2022-03-28 09:55:00,36.72,36.83,36.71,36.81,191376.0,36.72,36.83,36.71,36.81,191376.0
2022-03-28 10:00:00,36.81,36.85,36.78,36.83,137047.0,36.81,36.85,36.78,36.83,137047.0
2022-03-28 10:05:00,36.83,36.83,36.76,36.78,68949.0,36.83,36.83,36.76,36.78,68949.0
2022-03-28 10:10:00,36.78,36.82,36.77,36.81,108339.0,36.78,36.82,36.77,36.81,108339.0
2022-03-28 10:15:00,36.82,36.86,36.82,36.85,101103.0,36.82,36.86,36.82,36.85,101103.0
2022-03-28 10:20:00,36.86,36.93,36.78,36.82,1991246.0,36.86,36.93,36.78,36.82,1991246.0
2022-03-28 10:25:00,36.81,36.84,36.78,36.79,83701.0,36.81,36.84,36.78,36.79,83701.0
2022-03-28 10:30:00,36.8,36.85,36.79,36.84,38241.0,36.8,36.85,36.79,36.84,38241.0
2022-03-28 10:35:00,36.83,36.87,36.82,36.87,43363.0,36.83,36.87,36.82,36.87,43363.0
2022-03-28 10:40:00,36.87,36.87,36.83,36.83,55278.0,36.87,36.87,36.83,36.83,55278.0
2022-03-28 10:45:00,36.84,36.86,36.83,36.83,45653.0,36.84,36.86,36.83,36.83,45653.0
2022-03-28 10:50:00,36.84,36.85,36.81,36.83,85509.0,36.84,36.85,36.81,36.83,85509.0
2022-03-28 10:55:00,36.82,36.82,36.77,36.78,52517.0,36.82,36.82,36.77,36.78,52517.0
2022-03-28 11:00:00,36.77,36.86,36.77,36.85,153885.0,36.77,36.86,36.77,36.85,153885.0
2022-03-28 11:05:00,36.84,36.87,36.82,36.82,106029.0,36.84,36.87,36.82,36.82,106029.0
2022-03-28 11:10:00,36.83,36.84,36.81,36.82,46218.0,36.83,36.84,36.81,36.82,46218.0
2022-03-28 11:15:00,36.82,36.85,36.81,36.82,30467.0,36.82,36.85,36.81,36.82,30467.0
2022-03-28 11:20:00,36.82,36.84,36.82,36.82,45281.0,36.82,36.84,36.82,36.82,45281.0
2022-03-28 11:25:00,36.82,36.84,36.81,36.82,33294.0,36.82,36.84,36.81,36.82,33294.0
2022-03-28 11:30:00,36.82,36.82,36.78,36.79,63929.0,36.82,36.82,36.78,36.79,63929.0
2022-03-28 11:35:00,36.78,36.81,36.78,36.79,48319.0,36.78,36.81,36.78,36.79,48319.0
2022-03-28 11:40:00,36.79,36.79,36.78,36.78,23837.0,36.79,36.79,36.78,36.78,23837.0
2022-03-28 11:45:00,36.79,36.81,36.79,36.8,62944.0,36.79,36.81,36.79,36.8,62944.0
2022-03-28 11:50:00,36.81,36.83,36.8,36.81,85648.0,36.81,36.83,36.8,36.81,85648.0
2022-03-28 11:55:00,36.82,36.82,36.8,36.82,55515.0,36.82,36.82,36.8,36.82,55515.0
2022-03-28 12:00:00,36.82,36.83,36.79,36.82,171754.0,36.82,36.83,36.79,36.82,171754.0
2022-03-28 12:05:00,36.82,36.83,36.81,36.83,19897.0,36.82,36.83,36.81,36.83,19897.0
2022-03-28 12:10:00,36.83,36.86,36.82,36.84,71416.0,36.83,36.86,36.82,36.84,71416.0
2022-03-28 12:15:00,36.85,36.85,36.84,36.84,37744.0,36.85,36.85,36.84,36.84,37744.0
2022-03-28 12:20:00,36.84,36.85,36.83,36.84,39242.0,36.84,36.85,36.83,36.84,39242.0
2022-03-28 12:25:00,36.84,36.85,36.83,36.84,126190.0,36.84,36.85,36.83,36.84,126190.0
2022-03-28 12:30:00,36.84,36.87,36.82,36.85,121831.0,36.84,36.87,36.82,36.85,121831.0
2022-03-28 12:35:00,36.85,36.86,36.83,36.84,27886.0,36.85,36.86,36.83,36.84,27886.0
2022-03-28 12:40:00,36.84,36.86,36.84,36.84,22913.0,36.84,36.86,36.84,36.84,22913.0
2022-03-28 12:45:00,36.85,36.85,36.84,36.85,16187.0,36.85,36.85,36.84,36.85,16187.0
2022-03-28 12:50:00,36.84,36.86,36.84,36.84,25309.0,36.84,36.86,36.84,36.84,25309.0
2022-03-28 12:55:00,36.84,36.86,36.84,36.86,117390.0,36.84,36.86,36.84,36.86,117390.0
2022-03-28 13:00:00,36.85,36.88,36.84,36.86,106601.0,36.85,36.88,36.84,36.86,106601.0
2022-03-28 13:05:00,36.86,36.88,36.85,36.87,73719.0,36.86,36.88,36.85,36.87,73719.0
2022-03-28 13:10:00,36.87,36.88,36.85,36.86,39054.0,36.87,36.88,36.85,36.86,39054.0
2022-03-28 13:15:00,36.86,36.87,36.85,36.86,26270.0,36.86,36.87,36.85,36.86,26270.0
2022-03-28 13:20:00,36.87,36.87,36.85,36.85,30073.0,36.87,36.87,36.85,36.85,30073.0
2022-03-28 13:25:00,36.86,36.88,36.85,36.87,67093.0,36.86,36.88,36.85,36.87,67093.0
2022-03-28 13:30:00,36.88,36.88,36.84,36.84,116674.0,36.88,36.88,36.84,36.84,116674.0
2022-03-28 13:35:00,36.84,36.85,36.82,36.83,77744.0,36.84,36.85,36.82,36.83,77744.0
2022-03-28 13:40:00,36.82,36.83,36.79,36.8,34204.0,36.82,36.83,36.79,36.8,34204.0
2022-03-28 13:45:00,36.79,36.8,36.79,36.79,32346.0,36.79,36.8,36.79,36.79,32346.0
2022-03-28 13:50:00,36.79,36.8,36.76,36.78,110322.0,36.79,36.8,36.76,36.78,110322.0
2022-03-28 13:55:00,36.78,36.78,36.75,36.76,54956.0,36.78,36.78,36.75,36.76,54956.0
2022-03-28 14:00:00,36.77,36.77,36.75,36.75,55172.0,36.77,36.77,36.75,36.75,55172.0
2022-03-28 14:05:00,36.76,36.76,36.74,36.74,70693.0,36.76,36.76,36.74,36.74,70693.0
2022-03-28 14:10:00,36.75,36.77,36.74,36.75,70772.0,36.75,36.77,36.74,36.75,70772.0
2022-03-28 14:15:00,36.76,36.76,36.74,36.75,83994.0,36.76,36.76,36.74,36.75,83994.0
2022-03-28 14:20:00,36.74,36.75,36.71,36.72,158432.0,36.74,36.75,36.71,36.72,158432.0
2022-03-28 14:25:00,36.72,36.75,36.71,36.74,162211.0,36.72,36.75,36.71,36.74,162211.0
2022-03-28 14:30:00,36.74,36.76,36.73,36.76,49244.0,36.74,36.76,36.73,36.76,49244.0
2022-03-28 14:35:00,36.76,36.77,36.75,36.75,35586.0,36.76,36.77,36.75,36.75,35586.0
2022-03-28 14:40:00,36.75,36.77,36.74,36.76,58676.0,36.75,36.77,36.74,36.76,58676.0
2022-03-28 14:45:00,36.75,36.76,36.74,36.74,71340.0,36.75,36.76,36.74,36.74,71340.0
2022-03-28 14:50:00,36.73,36.73,36.65,36.66,270852.0,36.73,36.73,36.65,36.66,270852.0
2022-03-28 14:55:00,36.66,36.67,36.61,36.64,454853.0,36.66,36.67,36.61,36.64,454853.0
2022-03-28 15:00:00,36.64,36.65,36.6,36.62,144490.0,36.64,36.65,36.6,36.62,144490.0
2022-03-28 15:05:00,36.61,36.61,36.51,36.58,1280501.0,36.61,36.61,36.51,36.58,1280501.0
2022-03-28 15:10:00,36.57,36.62,36.56,36.62,296140.0,36.57,36.62,36.56,36.62,296140.0
2022-03-28 15:15:00,36.61,36.63,36.6,36.62,52113.0,36.61,36.63,36.6,36.62,52113.0
2022-03-28 15:20:00,36.62,36.62,36.56,36.58,209673.0,36.62,36.62,36.56,36.58,209673.0
2022-03-28 15:25:00,36.56,36.56,36.52,36.53,187415.0,36.56,36.56,36.52,36.53,187415.0
2022-03-28 15:30:00,36.52,36.53,36.49,36.53,181188.0,36.52,36.53,36.49,36.53,181188.0
2022-03-28 15:35:00,36.52,36.53,36.5,36.51,126543.0,36.52,36.53,36.5,36.51,126543.0
2022-03-28 15:40:00,36.5,36.51,36.43,36.46,348441.0,36.5,36.51,36.43,36.46,348441.0
2022-03-28 15:45:00,36.45,36.48,36.43,36.48,292747.0,36.45,36.48,36.43,36.48,292747.0
2022-03-28 15:50:00,36.47,36.5,36.46,36.47,85999.0,36.47,36.5,36.46,36.47,85999.0
2022-03-28 15:55:00,36.48,36.49,36.47,36.48,203922.0,36.48,36.49,36.47,36.48,203922.0
2022-03-29 09:30:00,36.05,36.06,35.99,36.02,579298.0,36.05,36.06,35.99,36.02,579298.0
2022-03-29 09:35:00,36.01,36.08,36.01,36.06,312121.0,36.01,36.08,36.01,36.06,312121.0
2022-03-29 09:40:00,36.06,36.08,35.99,36.02,606052.0,36.06,36.08,35.99,36.02,606052.0
2022-03-29 09:45:00,36.02,36.16,36.02,36.12,350335.0,36.02,36.16,36.02,36.12,350335.0
2022-03-29 09:50:00,36.11,36.26,36.11,36.21,429926.0,36.11,36.26,36.11,36.21,429926.0
2022-03-29 09:55:00,36.22,36.29,36.2,36.25,393202.0,36.22,36.29,36.2,36.25,393202.0
2022-03-29 10:00:00,36.24,36.35,36.22,36.31,614107.0,36.24,36.35,36.22,36.31,614107.0
2022-03-29 10:05:00,36.31,36.37,36.3,36.32,250143.0,36.31,36.37,36.3,36.32,250143.0
2022-03-29 10:10:00,36.31,36.4,36.29,36.32,436083.0,36.31,36.4,36.29,36.32,436083.0
2022-03-29 10:15:00,36.33,36.35,36.3,36.33,372660.0,36.33,36.35,36.3,36.33,372660.0
2022-03-29 10:20:00,36.33,36.36,36.32,36.35,153589.0,36.33,36.36,36.32,36.35,153589.0
2022-03-29 10:25:00,36.35,36.39,36.34,36.35,49693.0,36.35,36.39,36.34,36.35,49693.0
2022-03-29 10:30:00,36.36,36.37,36.33,36.34,90744.0,36.36,36.37,36.33,36.34,90744.0
2022-03-29 10:35:00,36.33,36.37,36.32,36.35,95984.0,36.33,36.37,36.32,36.35,95984.0
2022-03-29 10:40:00,36.35,36.36,36.3,36.31,296667.0,36.35,36.36,36.3,36.31,296667.0
2022-03-29 10:45:00,36.3,36.3,36.26,36.28,241708.0,36.3,36.3,36.26,36.28,241708.0
2022-03-29 10:50:00,36.29,36.32,36.26,36.32,105599.0,36.29,36.32,36.26,36.32,105599.0
2022-03-29 10:55:00,36.32,36.32,36.26,36.28,173767.0,36.32,36.32,36.26,36.28,173767.0
2022-03-29 11:00:00,36.28,36.33,36.27,36.32,279596.0,36.28,36.33,36.27,36.32,279596.0
2022-03-29 11:05:00,36.33,36.36,36.32,36.33,45969.0,36.33,36.36,36.32,36.33,45969.0
2022-03-29 11:10:00,36.33,36.34,36.31,36.33,41563.0,36.33,36.34,36.31,36.33,41563.0
2022-03-29 11:15:00,36.32,36.33,36.27,36.31,197582.0,36.32,36.33,36.27,36.31,197582.0
2022-03-29 11:20:00,36.31,36.33,36.3,36.32,72332.0,36.31,36.33,36.3,36.32,72332.0
2022-03-29 11:25:00,36.32,36.37,36.31,36.37,95019.0,36.32,36.37,36.31,36.37,95019.0
2022-03-29 11:30:00,36.36,36.38,36.35,36.37,61885.0,36.36,36.38,36.35,36.37,61885.0
2022-03-29 11:35:00,36.37,36.38,36.36,36.37,27743.0,36.37,36.38,36.36,36.37,27743.0
2022-03-29 11:40:00,36.37,36.37,36.35,36.35,65364.0,36.37,36.37,36.35,36.35,65364.0
2022-03-29 11:45:00,36.36,36.38,36.34,36.38,77050.0,36.36,36.38,36.34,36.38,77050.0
2022-03-29 11:50:00,36.37,36.39,36.37,36.38,76483.0,36.37,36.39,36.37,36.38,76483.0
2022-03-29 11:55:00,36.38,36.41,36.36,36.41,204976.0,36.38,36.41,36.36,36.41,204976.0
2022-03-29 12:00:00,36.41,36.42,36.37,36.38,191193.0,36.41,36.42,36.37,36.38,191193.0
2022-03-29 12:05:00,36.38,36.39,36.36,36.37,44547.0,36.38,36.39,36.36,36.37,44547.0
2022-03-29 12:10:00,36.36,36.39,36.36,36.39,26604.0,36.36,36.39,36.36,36.39,26604.0
2022-03-29 12:15:00,36.38,36.4,36.37,36.4,85707.0,36.38,36.4,36.37,36.4,85707.0
2022-03-29 12:20:00,36.4,36.4,36.38,36.4,73927.0,36.4,36.4,36.38,36.4,73927.0
2022-03-29 12:25:00,36.4,36.4,36.38,36.39,56612.0,36.4,36.4,36.38,36.39,56612.0
2022-03-29 12:30:00,36.38,36.42,36.38,36.41,25344.0,36.38,36.42,36.38,36.41,25344.0
2022-03-29 12:35:00,36.42,36.46,36.41,36.43,233763.0,36.42,36.46,36.41,36.43,233763.0
2022-03-29 12:40:00,36.43,36.46,36.43,36.45,54863.0,36.43,36.46,36.43,36.45,54863.0
2022-03-29 12:45:00,36.45,36.46,36.41,36.41,114613.0,36.45,36.46,36.41,36.41,114613.0
2022-03-29 12:50:00,36.41,36.42,36.4,36.4,49089.0,36.41,36.42,36.4,36.4,49089.0
2022-03-29 12:55:00,36.41,36.42,36.4,36.41,24547.0,36.41,36.42,36.4,36.41,24547.0
2022-03-29 13:00:00,36.41,36.41,36.36,36.39,129515.0,36.41,36.41,36.36,36.39,129515.0
2022-03-29 13:05:00,36.38,36.4,36.37,36.38,53083.0,36.38,36.4,36.37,36.38,53083.0
2022-03-29 13:10:00,36.37,36.4,36.37,36.39,182766.0,36.37,36.4,36.37,36.39,182766.0
2022-03-29 13:15:00,36.39,36.39,36.36,36.37,106076.0,36.39,36.39,36.36,36.37,106076.0
2022-03-29 13:20:00,36.37,36.4,36.37,36.38,419072.0,36.37,36.4,36.37,36.38,419072.0
2022-03-29 13:25:00,36.38,36.39,36.37,36.39,193313.0,36.38,36.39,36.37,36.39,193313.0
2022-03-29 13:30:00,36.39,36.42,36.38,36.42,150205.0,36.39,36.42,36.38,36.42,150205.0
2022-03-29 13:35:00,36.43,36.46,36.42,36.44,204205.0,36.43,36.46,36.42,36.44,204205.0
2022-03-29 13:40:00,36.44,36.44,36.41,36.41,56030.0,36.44,36.44,36.41,36.41,56030.0
2022-03-29 13:45:00,36.42,36.43,36.41,36.43,50746.0,36.42,36.43,36.41,36.43,50746.0
2022-03-29 13:50:00,36.43,36.43,36.41,36.43,381815.0,36.43,36.43,36.41,36.43,381815.0
2022-03-29 13:55:00,36.42,36.44,36.41,36.42,206307.0,36.42,36.44,36.41,36.42,206307.0
2022-03-29 14:00:00,36.43,36.45,36.43,36.44,60187.0,36.43,36.45,36.43,36.44,60187.0
2022-03-29 14:05:00,36.44,36.46,36.43,36.45,83838.0,36.44,36.46,36.43,36.45,83838.0
2022-03-29 14:10:00,36.45,36.47,36.45,36.46,18075.0,36.45,36.47,36.45,36.46,18075.0
2022-03-29 14:15:00,36.47,36.47,36.45,36.45,51777.0,36.47,36.47,36.45,36.45,51777.0
2022-03-29 14:20:00,36.45,36.46,36.43,36.46,122236.0,36.45,36.46,36.43,36.46,122236.0
2022-03-29 14:25:00,36.46,36.46,36.45,36.45,29231.0,36.46,36.46,36.45,36.45,29231.0
2022-03-29 14:30:00,36.46,36.46,36.45,36.46,15385.0,36.46,36.46,36.45,36.46,15385.0
2022-03-29 14:35:00,36.46,36.47,36.45,36.46,695906.0,36.46,36.47,36.45,36.46,695906.0
2022-03-29 14:40:00,36.47,36.47,36.45,36.45,84696.0,36.47,36.47,36.45,36.45,84696.0
2022-03-29 14:45:00,36.45,36.45,36.42,36.44,68376.0,36.45,36.45,36.42,36.44,68376.0
2022-03-29 14:50:00,36.44,36.45,36.42,36.43,66169.0,36.44,36.45,36.42,36.43,66169.0
2022-03-29 14:55:00,36.44,36.45,36.43,36.45,26675.0,36.44,36.45,36.43,36.45,26675.0
2022-03-29 15:00:00,36.45,36.47,36.44,36.45,87612.0,36.45,36.47,36.44,36.45,87612.0
2022-03-29 15:05:00,36.46,36.47,36.45,36.45,87708.0,36.46,36.47,36.45,36.45,87708.0
2022-03-29 15:10:00,36.45,36.46,36.45,36.45,34258.0,36.45,36.46,36.45,36.45,34258.0
2022-03-29 15:15:00,36.45,36.46,36.45,36.45,57402.0,36.45,36.46,36.45,36.45,57402.0
2022-03-29 15:20:00,36.46,36.47,36.45,36.46,199268.0,36.46,36.47,36.45,36.46,199268.0
2022-03-29 15:25:00,36.45,36.48,36.45,36.47,32873.0,36.45,36.48,36.45,36.47,32873.0
2022-03-29 15:30:00,36.48,36.49,36.46,36.46,253493.0,36.48,36.49,36.46,36.46,253493.0
2022-03-29 15:35:00,36.47,36.48,36.47,36.48,77962.0,36.47,36.48,36.47,36.48,77962.0
2022-03-29 15:40:00,36.48,36.49,36.47,36.49,140657.0,36.48,36.49,36.47,36.49,140657.0
2022-03-29 15:45:00,36.49,36.5,36.49,36.5,101165.0,36.49,36.5,36.49,36.5,101165.0
2022-03-29 15:50:00,36.51,36.53,36.5,36.51,259040.0,36.51,36.53,36.5,36.51,259040.0
2022-03-29 15:55:00,36.5,36.53,36.48,36.49,1027804.0,36.5,36.53,36.48,36.49,1027804.0
2022-03-30 09:30:00,36.62,36.69,36.61,36.69,351283.0,36.62,36.69,36.61,36.69,351283.0
2022-03-30 09:35:00,36.69,36.73,36.67,36.72,597830.0,36.69,36.73,36.67,36.72,597830.0
2022-03-30 09:40:00,36.73,36.75,36.71,36.74,274968.0,36.73,36.75,36.71,36.74,274968.0
2022-03-30 09:45:00,36.74,36.78,36.7,36.74,423638.0,36.74,36.78,36.7,36.74,423638.0
2022-03-30 09:50:00,36.73,36.76,36.72,36.73,183979.0,36.73,36.76,36.72,36.73,183979.0
2022-03-30 09:55:00,36.74,36.75,36.7,36.73,108210.0,36.74,36.75,36.7,36.73,108210.0
2022-03-30 10:00:00,36.73,36.77,36.73,36.75,87338.0,36.73,36.77,36.73,36.75,87338.0
2022-03-30 10:05:00,36.75,36.78,36.73,36.74,1810871.0,36.75,36.78,36.73,36.74,1810871.0
2022-03-30 10:10:00,36.75,36.77,36.68,36.7,461351.0,36.75,36.77,36.68,36.7,461351.0
2022-03-30 10:15:00,36.7,36.75,36.69,36.73,126435.0,36.7,36.75,36.69,36.73,126435.0
2022-03-30 10:20:00,36.73,36.74,36.7,36.74,50967.0,36.73,36.74,36.7,36.74,50967.0
2022-03-30 10:25:00,36.73,36.77,36.73,36.76,65946.0,36.73,36.77,36.73,36.76,65946.0
2022-03-30 10:30:00,36.76,36.82,36.72,36.8,480301.0,36.76,36.82,36.72,36.8,480301.0
2022-03-30 10:35:00,36.81,36.82,36.77,36.77,218465.0,36.81,36.82,36.77,36.77,218465.0
2022-03-30 10:40:00,36.77,36.8,36.77,36.79,78129.0,36.77,36.8,36.77,36.79,78129.0
2022-03-30 10:45:00,36.79,36.83,36.78,36.83,280223.0,36.79,36.83,36.78,36.83,280223.0
2022-03-30 10:50:00,36.83,36.85,36.81,36.84,92244.0,36.83,36.85,36.81,36.84,92244.0
2022-03-30 10:55:00,36.83,36.85,36.82,36.83,250820.0,36.83,36.85,36.82,36.83,250820.0
2022-03-30 11:00:00,36.83,36.85,36.81,36.84,266288.0,36.83,36.85,36.81,36.84,266288.0
2022-03-30 11:05:00,36.83,36.84,36.79,36.81,206808.0,36.83,36.84,36.79,36.81,206808.0
2022-03-30 11:10:00,36.81,36.84,36.81,36.83,81624.0,36.81,36.84,36.81,36.83,81624.0
2022-03-30 11:15:00,36.81,36.82,36.79,36.8,34212.0,36.81,36.82,36.79,36.8,34212.0
2022-03-30 11:20:00,36.81,36.81,36.79,36.8,46095.0,36.81,36.81,36.79,36.8,46095.0
2022-03-30 11:25:00,36.8,36.8,36.77,36.78,104868.0,36.8,36.8,36.77,36.78,104868.0
2022-03-30 11:30:00,36.79,36.8,36.76,36.79,113196.0,36.79,36.8,36.76,36.79,113196.0
2022-03-30 11:35:00,36.79,36.8,36.78,36.79,37960.0,36.79,36.8,36.78,36.79,37960.0
2022-03-30 11:40:00,36.79,36.84,36.78,36.83,174250.0,36.79,36.84,36.78,36.83,174250.0
2022-03-30 11:45:00,36.83,36.84,36.82,36.83,18960.0,36.83,36.84,36.82,36.83,18960.0
2022-03-30 11:50:00,36.82,36.84,36.82,36.83,104237.0,36.82,36.84,36.82,36.83,104237.0
2022-03-30 11:55:00,36.83,36.83,36.82,36.82,15617.0,36.83,36.83,36.82,36.82,15617.0
2022-03-30 12:00:00,36.83,36.83,36.8,36.82,75168.0,36.83,36.83,36.8,36.82,75168.0
2022-03-30 12:05:00,36.82,36.82,36.77,36.8,112017.0,36.82,36.82,36.77,36.8,112017.0
2022-03-30 12:10:00,36.8,36.8,36.78,36.8,86468.0,36.8,36.8,36.78,36.8,86468.0
2022-03-30 12:15:00,36.8,36.81,36.77,36.77,237640.0,36.8,36.81,36.77,36.77,237640.0
2022-03-30 12:20:00,36.78,36.79,36.76,36.77,21176.0,36.78,36.79,36.76,36.77,21176.0
2022-03-30 12:25:00,36.76,36.77,36.73,36.73,28179.0,36.76,36.77,36.73,36.73,28179.0
2022-03-30 12:30:00,36.74,36.77,36.73,36.76,79281.0,36.74,36.77,36.73,36.76,79281.0
2022-03-30 12:35:00,36.76,36.77,36.73,36.74,19710.0,36.76,36.77,36.73,36.74,19710.0
2022-03-30 12:40:00,36.74,36.76,36.73,36.73,32983.0,36.74,36.76,36.73,36.73,32983.0
2022-03-30 12:45:00,36.73,36.75,36.72,36.73,42217.0,36.73,36.75,36.72,36.73,42217.0
2022-03-30 12:50:00,36.72,36.74,36.72,36.73,31458.0,36.72,36.74,36.72,36.73,31458.0
2022-03-30 12:55:00,36.72,36.74,36.72,36.73,32374.0,36.72,36.74,36.72,36.73,32374.0
2022-03-30 13:00:00,36.73,36.76,36.73,36.76,76677.0,36.73,36.76,36.73,36.76,76677.0
2022-03-30 13:05:00,36.76,36.77,36.75,36.77,23922.0,36.76,36.77,36.75,36.77,23922.0
2022-03-30 13:10:00,36.77,36.78,36.76,36.77,17870.0,36.77,36.78,36.76,36.77,17870.0
2022-03-30 13:15:00,36.77,36.78,36.77,36.78,16628.0,36.77,36.78,36.77,36.78,16628.0
2022-03-30 13:20:00,36.78,36.79,36.77,36.77,47665.0,36.78,36.79,36.77,36.77,47665.0
2022-03-30 13:25:00,36.76,36.78,36.75,36.77,135244.0,36.76,36.78,36.75,36.77,135244.0
2022-03-30 13:30:00,36.77,36.78,36.74,36.74,41104.0,36.77,36.78,36.74,36.74,41104.0
2022-03-30 13:35:00,36.74,36.76,36.73,36.75,31669.0,36.74,36.76,36.73,36.75,31669.0
2022-03-30 13:40:00,36.74,36.75,36.73,36.73,14439.0,36.74,36.75,36.73,36.73,14439.0
2022-03-30 13:45:00,36.73,36.74,36.73,36.73,20208.0,36.73,36.74,36.73,36.73,20208.0
2022-03-30 13:50:00,36.73,36.74,36.71,36.71,61410.0,36.73,36.74,36.71,36.71,61410.0
2022-03-30 13:55:00,36.7,36.72,36.69,36.72,64960.0,36.7,36.72,36.69,36.72,64960.0
2022-03-30 14:00:00,36.71,36.72,36.7,36.7,38320.0,36.71,36.72,36.7,36.7,38320.0
2022-03-30 14:05:00,36.71,36.72,36.7,36.72,45478.0,36.71,36.72,36.7,36.72,45478.0
2022-03-30 14:10:00,36.72,36.73,36.71,36.73,35474.0,36.72,36.73,36.71,36.73,35474.0
2022-03-30 14:15:00,36.73,36.73,36.71,36.73,19429.0,36.73,36.73,36.71,36.73,19429.0
2022-03-30 14:20:00,36.74,36.74,36.72,36.73,25007.0,36.74,36.74,36.72,36.73,25007.0
2022-03-30 14:25:00,36.73,36.75,36.73,36.73,35781.0,36.73,36.75,36.73,36.73,35781.0
2022-03-30 14:30:00,36.73,36.77,36.73,36.77,23965.0,36.73,36.77,36.73,36.77,23965.0
2022-03-30 14:35:00,36.76,36.77,36.76,36.77,25337.0,36.76,36.77,36.76,36.77,25337.0
2022-03-30 14:40:00,36.77,36.77,36.75,36.77,29962.0,36.77,36.77,36.75,36.77,29962.0
2022-03-30 14:45:00,36.77,36.77,36.75,36.76,27562.0,36.77,36.77,36.75,36.76,27562.0
2022-03-30 14:50:00,36.76,36.76,36.74,36.75,55571.0,36.76,36.76,36.74,36.75,55571.0
2022-03-30 14:55:00,36.75,36.75,36.73,36.74,36337.0,36.75,36.75,36.73,36.74,36337.0
2022-03-30 15:00:00,36.73,36.75,36.73,36.74,24034.0,36.73,36.75,36.73,36.74,24034.0
2022-03-30 15:05:00,36.74,36.76,36.74,36.74,59742.0,36.74,36.76,36.74,36.74,59742.0
2022-03-30 15:10:00,36.74,36.75,36.73,36.75,46788.0,36.74,36.75,36.73,36.75,46788.0
2022-03-30 15:15:00,36.74,36.76,36.74,36.75,42894.0,36.74,36.76,36.74,36.75,42894.0
2022-03-30 15:20:00,36.75,36.75,36.73,36.74,252425.0,36.75,36.75,36.73,36.74,252425.0
2022-03-30 15:25:00,36.73,36.74,36.72,36.74,92342.0,36.73,36.74,36.72,36.74,92342.0
2022-03-30 15:30:00,36.73,36.74,36.72,36.74,70547.0,36.73,36.74,36.72,36.74,70547.0
2022-03-30 15:35:00,36.73,36.78,36.73,36.77,206904.0,36.73,36.78,36.73,36.77,206904.0
2022-03-30 15:40:00,36.77,36.79,36.76,36.78,85026.0,36.77,36.79,36.76,36.78,85026.0
2022-03-30 15:45:00,36.79,36.8,36.78,36.79,72306.0,36.79,36.8,36.78,36.79,72306.0
2022-03-30 15:50:00,36.79,36.8,36.78,36.8,84464.0,36.79,36.8,36.78,36.8,84464.0
2022-03-30 15:55:00,36.8,36.8,36.76,36.77,942334.0,36.8,36.8,36.76,36.77,942334.0
2022-03-31 09:30:00,36.85,36.89,36.81,36.88,268523.0,36.85,36.89,36.81,36.88,268523.0
2022-03-31 09:35:00,36.87,36.9,36.85,36.88,129592.0,36.87,36.9,36.85,36.88,129592.0
2022-03-31 09:40:00,36.89,36.89,36.85,36.88,138960.0,36.89,36.89,36.85,36.88,138960.0
2022-03-31 09:45:00,36.87,36.93,36.86,36.92,392080.0,36.87,36.93,36.86,36.92,392080.0
2022-03-31 09:50:00,36.91,36.91,36.88,36.89,128303.0,36.91,36.91,36.88,36.89,128303.0
2022-03-31 09:55:00,36.89,36.89,36.83,36.83,130350.0,36.89,36.89,36.83,36.83,130350.0
2022-03-31 10:00:00,36.84,36.93,36.84,36.9,299872.0,36.84,36.93,36.84,36.9,299872.0
2022-03-31 10:05:00,36.9,36.9,36.83,36.86,121075.0,36.9,36.9,36.83,36.86,121075.0
2022-03-31 10:10:00,36.85,36.88,36.85,36.88,79526.0,36.85,36.88,36.85,36.88,79526.0
2022-03-31 10:15:00,36.88,36.88,36.85,36.86,98432.0,36.88,36.88,36.85,36.86,98432.0
2022-03-31 10:20:00,36.86,36.9,36.85,36.89,99869.0,36.86,36.9,36.85,36.89,99869.0
2022-03-31 10:25:00,36.88,36.92,36.88,36.91,61658.0,36.88,36.92,36.88,36.91,61658.0
2022-03-31 10:30:00,36.92,36.92,36.86,36.9,124695.0,36.92,36.92,36.86,36.9,124695.0
2022-03-31 10:35:00,36.89,36.91,36.88,36.9,52770.0,36.89,36.91,36.88,36.9,52770.0
2022-03-31 10:40:00,36.9,36.92,36.89,36.91,70419.0,36.9,36.92,36.89,36.91,70419.0
2022-03-31 10:45:00,36.92,36.92,36.85,36.86,127380.0,36.92,36.92,36.85,36.86,127380.0
2022-03-31 10:50:00,36.85,36.87,36.85,36.87,79820.0,36.85,36.87,36.85,36.87,79820.0
2022-03-31 10:55:00,36.87,36.88,36.85,36.87,75378.0,36.87,36.88,36.85,36.87,75378.0
2022-03-31 11:00:00,36.87,36.92,36.87,36.92,144950.0,36.87,36.92,36.87,36.92,144950.0
2022-03-31 11:05:00,36.91,36.92,36.89,36.91,30675.0,36.91,36.92,36.89,36.91,30675.0
2022-03-31 11:10:00,36.91,36.92,36.88,36.9,36967.0,36.91,36.92,36.88,36.9,36967.0
2022-03-31 11:15:00,36.9,36.92,36.89,36.91,86130.0,36.9,36.92,36.89,36.91,86130.0
2022-03-31 11:20:00,36.91,36.92,36.88,36.91,53199.0,36.91,36.92,36.88,36.91,53199.0
2022-03-31 11:25:00,36.92,36.95,36.91,36.94,40429.0,36.92,36.95,36.91,36.94,40429.0
2022-03-31 11:30:00,36.94,36.97,36.93,36.95,130063.0,36.94,36.97,36.93,36.95,130063.0
2022-03-31 11:35:00,36.95,36.97,36.94,36.95,42395.0,36.95,36.97,36.94,36.95,42395.0
2022-03-31 11:40:00,36.96,36.97,36.95,36.96,15431.0,36.96,36.97,36.95,36.96,15431.0
2022-03-31 11:45:00,36.97,36.98,36.96,36.97,41942.0,36.97,36.98,36.96,36.97,41942.0
2022-03-31 11:50:00,36.96,36.97,36.95,36.95,199272.0,36.96,36.97,36.95,36.95,199272.0
2022-03-31 11:55:00,36.96,36.97,36.95,36.97,42680.0,36.96,36.97,36.95,36.97,42680.0
2022-03-31 12:00:00,36.97,36.97,36.95,36.96,87495.0,36.97,36.97,36.95,36.96,87495.0
2022-03-31 12:05:00,36.96,36.96,36.92,36.93,62881.0,36.96,36.96,36.92,36.93,62881.0
2022-03-31 12:10:00,36.92,36.92,36.9,36.91,103814.0,36.92,36.92,36.9,36.91,103814.0
2022-03-31 12:15:00,36.91,36.92,36.88,36.89,65680.0,36.91,36.92,36.88,36.89,65680.0
2022-03-31 12:20:00,36.9,36.9,36.88,36.88,30003.0,36.9,36.9,36.88,36.88,30003.0
2022-03-31 12:25:00,36.88,36.9,36.86,36.9,27084.0,36.88,36.9,36.86,36.9,27084.0
2022-03-31 12:30:00,36.9,36.92,36.9,36.92,29729.0,36.9,36.92,36.9,36.92,29729.0
2022-03-31 12:35:00,36.92,36.93,36.91,36.92,37143.0,36.92,36.93,36.91,36.92,37143.0
2022-03-31 12:40:00,36.91,36.92,36.9,36.92,60785.0,36.91,36.92,36.9,36.92,60785.0
2022-03-31 12:45:00,36.92,36.94,36.92,36.92,39497.0,36.92,36.94,36.92,36.92,39497.0
2022-03-31 12:50:00,36.93,36.93,36.91,36.93,19400.0,36.93,36.93,36.91,36.93,19400.0
2022-03-31 12:55:00,36.93,36.96,36.92,36.96,35185.0,36.93,36.96,36.92,36.96,35185.0
2022-03-31 13:00:00,36.96,36.97,36.95,36.97,21112.0,36.96,36.97,36.95,36.97,21112.0
2022-03-31 13:05:00,36.97,37.0,36.96,36.98,282215.0,36.97,37.0,36.96,36.98,282215.0
2022-03-31 13:10:00,36.99,36.99,36.97,36.98,47287.0,36.99,36.99,36.97,36.98,47287.0
2022-03-31 13:15:00,36.98,37.03,36.97,37.02,104294.0,36.98,37.03,36.97,37.02,104294.0
2022-03-31 13:20:00,37.03,37.04,37.02,37.03,38758.0,37.03,37.04,37.02,37.03,38758.0
2022-03-31 13:25:00,37.04,37.06,37.03,37.04,241467.0,37.04,37.06,37.03,37.04,241467.0
2022-03-31 13:30:00,37.04,37.05,37.02,37.02,73494.0,37.04,37.05,37.02,37.02,73494.0
2022-03-31 13:35:00,37.03,37.04,37.01,37.02,124682.0,37.03,37.04,37.01,37.02,124682.0
2022-03-31 13:40:00,37.02,37.03,37.01,37.03,132125.0,37.02,37.03,37.01,37.03,132125.0
2022-03-31 13:45:00,37.03,37.03,37.01,37.02,7928.0,37.03,37.03,37.01,37.02,7928.0
2022-03-31 13:50:00,37.02,37.02,36.97,36.98,41737.0,37.02,37.02,36.97,36.98,41737.0
2022-03-31 13:55:00,36.98,36.99,36.97,36.98,26256.0,36.98,36.99,36.97,36.98,26256.0
2022-03-31 14:00:00,36.97,36.98,36.96,36.97,27887.0,36.97,36.98,36.96,36.97,27887.0
2022-03-31 14:05:00,36.97,36.98,36.95,36.96,28523.0,36.97,36.98,36.95,36.96,28523.0
2022-03-31 14:10:00,36.96,36.96,36.93,36.94,36774.0,36.96,36.96,36.93,36.94,36774.0
2022-03-31 14:15:00,36.94,36.95,36.93,36.93,23782.0,36.94,36.95,36.93,36.93,23782.0
2022-03-31 14:20:00,36.93,36.95,36.93,36.94,49779.0,36.93,36.95,36.93,36.94,49779.0
2022-03-31 14:25:00,36.94,36.94,36.92,36.93,46372.0,36.94,36.94,36.92,36.93,46372.0
2022-03-31 14:30:00,36.92,36.93,36.91,36.92,44821.0,36.92,36.93,36.91,36.92,44821.0
2022-03-31 14:35:00,36.92,36.94,36.92,36.94,62394.0,36.92,36.94,36.92,36.94,62394.0
2022-03-31 14:40:00,36.93,36.94,36.92,36.93,61864.0,36.93,36.94,36.92,36.93,61864.0
2022-03-31 14:45:00,36.92,36.93,36.9,36.92,53778.0,36.92,36.93,36.9,36.92,53778.0
2022-03-31 14:50:00,36.91,36.92,36.91,36.92,35941.0,36.91,36.92,36.91,36.92,35941.0
2022-03-31 14:55:00,36.91,36.95,36.9,36.91,117336.0,36.91,36.95,36.9,36.91,117336.0
2022-03-31 15:00:00,36.91,36.92,36.9,36.92,135977.0,36.91,36.92,36.9,36.92,135977.0
2022-03-31 15:05:00,36.92,36.92,36.91,36.91,71032.0,36.92,36.92,36.91,36.91,71032.0
2022-03-31 15:10:00,36.91,36.93,36.9,36.9,37471.0,36.91,36.93,36.9,36.9,37471.0
2022-03-31 15:15:00,36.9,36.92,36.9,36.9,60472.0,36.9,36.92,36.9,36.9,60472.0
2022-03-31 15:20:00,36.9,36.91,36.89,36.9,68006.0,36.9,36.91,36.89,36.9,68006.0
2022-03-31 15:25:00,36.9,36.9,36.88,36.89,61353.0,36.9,36.9,36.88,36.89,61353.0
2022-03-31 15:30:00,36.89,36.9,36.87,36.87,63865.0,36.89,36.9,36.87,36.87,63865.0
2022-03-31 15:35:00,36.87,36.89,36.86,36.86,66590.0,36.87,36.89,36.86,36.86,66590.0
2022-03-31 15:40:00,36.86,36.87,36.83,36.84,315206.0,36.86,36.87,36.83,36.84,315206.0
2022-03-31 15:45:00,36.84,36.86,36.81,36.81,380763.0,36.84,36.86,36.81,36.81,380763.0
2022-03-31 15:50:00,36.81,36.82,36.79,36.8,184417.0,36.81,36.82,36.79,36.8,184417.0
2022-03-31 15:55:00,36.8,36.83,36.78,36.82,572095.0,36.8,36.83,36.78,36.82,572095.0
2022-04-01 09:30:00,36.57,36.66,36.57,36.65,262456.0,36.57,36.66,36.57,36.65,262456.0
2022-04-01 09:35:00,36.65,36.7,36.64,36.69,201885.0,36.65,36.7,36.64,36.69,201885.0
2022-04-01 09:40:00,36.69,36.74,36.68,36.72,84521.0,36.69,36.74,36.68,36.72,84521.0
2022-04-01 09:45:00,36.72,36.75,36.71,36.74,100212.0,36.72,36.75,36.71,36.74,100212.0
2022-04-01 09:50:00,36.74,36.76,36.7,36.73,127258.0,36.74,36.76,36.7,36.73,127258.0
2022-04-01 09:55:00,36.73,36.73,36.69,36.72,171615.0,36.73,36.73,36.69,36.72,171615.0
2022-04-01 10:00:00,36.72,36.74,36.66,36.68,181132.0,36.72,36.74,36.66,36.68,181132.0
2022-04-01 10:05:00,36.69,36.71,36.65,36.66,60500.0,36.69,36.71,36.65,36.66,60500.0
2022-04-01 10:10:00,36.66,36.7,36.65,36.69,42349.0,36.66,36.7,36.65,36.69,42349.0
2022-04-01 10:15:00,36.68,36.71,36.68,36.69,54348.0,36.68,36.71,36.68,36.69,54348.0
2022-04-01 10:20:00,36.69,36.71,36.61,36.64,71343.0,36.69,36.71,36.61,36.64,71343.0
2022-04-01 10:25:00,36.63,36.64,36.57,36.59,161968.0,36.63,36.64,36.57,36.59,161968.0
2022-04-01 10:30:00,36.58,36.59,36.47,36.51,549670.0,36.58,36.59,36.47,36.51,549670.0
2022-04-01 10:35:00,36.51,36.57,36.5,36.56,221184.0,36.51,36.57,36.5,36.56,221184.0
2022-04-01 10:40:00,36.56,36.6,36.54,36.58,172446.0,36.56,36.6,36.54,36.58,172446.0
2022-04-01 10:45:00,36.58,36.62,36.57,36.61,212294.0,36.58,36.62,36.57,36.61,212294.0
2022-04-01 10:50:00,36.61,36.62,36.58,36.59,77337.0,36.61,36.62,36.58,36.59,77337.0
2022-04-01 10:55:00,36.59,36.63,36.58,36.61,100902.0,36.59,36.63,36.58,36.61,100902.0
2022-04-01 11:00:00,36.61,36.62,36.56,36.56,110508.0,36.61,36.62,36.56,36.56,110508.0
2022-04-01 11:05:00,36.57,36.59,36.55,36.56,56238.0,36.57,36.59,36.55,36.56,56238.0
2022-04-01 11:10:00,36.56,36.64,36.55,36.64,157067.0,36.56,36.64,36.55,36.64,157067.0
2022-04-01 11:15:00,36.64,36.67,36.64,36.64,55736.0,36.64,36.67,36.64,36.64,55736.0
2022-04-01 11:20:00,36.63,36.69,36.62,36.66,191238.0,36.63,36.69,36.62,36.66,191238.0
2022-04-01 11:25:00,36.66,36.68,36.64,36.65,97886.0,36.66,36.68,36.64,36.65,97886.0
2022-04-01 11:30:00,36.65,36.65,36.61,36.63,105139.0,36.65,36.65,36.61,36.63,105139.0
2022-04-01 11:35:00,36.63,36.66,36.62,36.65,26669.0,36.63,36.66,36.62,36.65,26669.0
2022-04-01 11:40:00,36.66,36.68,36.64,36.66,89959.0,36.66,36.68,36.64,36.66,89959.0
2022-04-01 11:45:00,36.66,36.67,36.63,36.63,48934.0,36.66,36.67,36.63,36.63,48934.0
2022-04-01 11:50:00,36.63,36.65,36.61,36.61,35133.0,36.63,36.65,36.61,36.61,35133.0
2022-04-01 11:55:00,36.61,36.63,36.6,36.61,47348.0,36.61,36.63,36.6,36.61,47348.0
2022-04-01 12:00:00,36.6,36.63,36.59,36.61,59133.0,36.6,36.63,36.59,36.61,59133.0
2022-04-01 12:05:00,36.61,36.62,36.59,36.6,62700.0,36.61,36.62,36.59,36.6,62700.0
2022-04-01 12:10:00,36.6,36.61,36.58,36.59,76762.0,36.6,36.61,36.58,36.59,76762.0
2022-04-01 12:15:00,36.58,36.61,36.58,36.61,56410.0,36.58,36.61,36.58,36.61,56410.0
2022-04-01 12:20:00,36.6,36.6,36.57,36.57,32115.0,36.6,36.6,36.57,36.57,32115.0
2022-04-01 12:25:00,36.58,36.59,36.56,36.59,72875.0,36.58,36.59,36.56,36.59,72875.0
2022-04-01 12:30:00,36.58,36.59,36.56,36.57,47320.0,36.58,36.59,36.56,36.57,47320.0
2022-04-01 12:35:00,36.57,36.59,36.56,36.57,31000.0,36.57,36.59,36.56,36.57,31000.0
2022-04-01 12:40:00,36.57,36.58,36.56,36.57,75656.0,36.57,36.58,36.56,36.57,75656.0
2022-04-01 12:45:00,36.57,36.58,36.56,36.56,45519.0,36.57,36.58,36.56,36.56,45519.0
2022-04-01 12:50:00,36.56,36.6,36.56,36.59,85338.0,36.56,36.6,36.56,36.59,85338.0
2022-04-01 12:55:00,36.59,36.6,36.54,36.55,133767.0,36.59,36.6,36.54,36.55,133767.0
2022-04-01 13:00:00,36.55,36.55,36.51,36.52,73195.0,36.55,36.55,36.51,36.52,73195.0
2022-04-01 13:05:00,36.52,36.53,36.51,36.52,67711.0,36.52,36.53,36.51,36.52,67711.0
2022-04-01 13:10:00,36.51,36.52,36.49,36.5,45508.0,36.51,36.52,36.49,36.5,45508.0
2022-04-01 13:15:00,36.51,36.52,36.49,36.51,184023.0,36.51,36.52,36.49,36.51,184023.0
2022-04-01 13:20:00,36.51,36.51,36.48,36.5,82340.0,36.51,36.51,36.48,36.5,82340.0
2022-04-01 13:25:00,36.51,36.52,36.48,36.5,54786.0,36.51,36.52,36.48,36.5,54786.0
2022-04-01 13:30:00,36.5,36.51,36.45,36.5,235001.0,36.5,36.51,36.45,36.5,235001.0
2022-04-01 13:35:00,36.5,36.51,36.47,36.47,86976.0,36.5,36.51,36.47,36.47,86976.0
2022-04-01 13:40:00,36.47,36.5,36.46,36.48,59712.0,36.47,36.5,36.46,36.48,59712.0
2022-04-01 13:45:00,36.49,36.52,36.49,36.51,53810.0,36.49,36.52,36.49,36.51,53810.0
2022-04-01 13:50:00,36.5,36.54,36.5,36.53,52537.0,36.5,36.54,36.5,36.53,52537.0
2022-04-01 13:55:00,36.54,36.55,36.53,36.53,48294.0,36.54,36.55,36.53,36.53,48294.0
2022-04-01 14:00:00,36.54,36.56,36.53,36.56,28172.0,36.54,36.56,36.53,36.56,28172.0
2022-04-01 14:05:00,36.55,36.57,36.54,36.54,136614.0,36.55,36.57,36.54,36.54,136614.0
2022-04-01 14:10:00,36.54,36.55,36.53,36.54,96408.0,36.54,36.55,36.53,36.54,96408.0
2022-04-01 14:15:00,36.54,36.57,36.54,36.56,55581.0,36.54,36.57,36.54,36.56,55581.0
2022-04-01 14:20:00,36.57,36.59,36.56,36.57,106561.0,36.57,36.59,36.56,36.57,106561.0
2022-04-01 14:25:00,36.57,36.59,36.57,36.58,59103.0,36.57,36.59,36.57,36.58,59103.0
2022-04-01 14:30:00,36.59,36.59,36.57,36.58,68446.0,36.59,36.59,36.57,36.58,68446.0
2022-04-01 14:35:00,36.58,36.6,36.57,36.59,114314.0,36.58,36.6,36.57,36.59,114314.0
2022-04-01 14:40:00,36.59,36.6,36.58,36.59,96322.0,36.59,36.6,36.58,36.59,96322.0
2022-04-01 14:45:00,36.59,36.6,36.58,36.59,131965.0,36.59,36.6,36.58,36.59,131965.0
2022-04-01 14:50:00,36.59,36.6,36.58,36.59,60297.0,36.59,36.6,36.58,36.59,60297.0
2022-04-01 14:55:00,36.6,36.62,36.59,36.61,98078.0,36.6,36.62,36.59,36.61,98078.0
2022-04-01 15:00:00,36.6,36.6,36.55,36.56,126302.0,36.6,36.6,36.55,36.56,126302.0
2022-04-01 15:05:00,36.56,36.57,36.53,36.53,84228.0,36.56,36.57,36.53,36.53,84228.0
2022-04-01 15:10:00,36.53,36.55,36.51,36.55,156296.0,36.53,36.55,36.51,36.55,156296.0
2022-04-01 15:15:00,36.55,36.58,36.54,36.58,191907.0,36.55,36.58,36.54,36.58,191907.0
2022-04-01 15:20:00,36.58,36.6,36.57,36.59,315844.0,36.58,36.6,36.57,36.59,315844.0
2022-04-01 15:25:00,36.59,36.6,36.58,36.59,138266.0,36.59,36.6,36.58,36.59,138266.0
2022-04-01 15:30:00,36.6,36.6,36.57,36.59,361863.0,36.6,36.6,36.57,36.59,361863.0
2022-04-01 15:35:00,36.59,36.6,36.57,36.58,129204.0,36.59,36.6,36.57,36.58,129204.0
2022-04-01 15:40:00,36.59,36.6,36.57,36.58,85217.0,36.59,36.6,36.57,36.58,85217.0
2022-04-01 15:45:00,36.58,36.59,36.55,36.56,205281.0,36.58,36.59,36.55,36.56,205281.0
2022-04-01 15:50:00,36.56,36.57,36.55,36.56,108871.0,36.56,36.57,36.55,36.56,108871.0
2022-04-01 15:55:00,36.56,36.57,36.53,36.54,318725.0,36.56,36.57,36.53,36.54,318725.0
2022-04-04 09:30:00,36.72,36.75,36.69,36.75,370459.0,36.72,36.75,36.69,36.75,370459.0
2022-04-04 09:35:00,36.75,36.79,36.7,36.77,385303.0,36.75,36.79,36.7,36.77,385303.0
2022-04-04 09:40:00,36.78,36.82,36.73,36.73,255348.0,36.78,36.82,36.73,36.73,255348.0
2022-04-04 09:45:00,36.72,36.73,36.7,36.7,103126.0,36.72,36.73,36.7,36.7,103126.0
2022-04-04 09:50:00,36.7,36.72,36.65,36.66,122281.0,36.7,36.72,36.65,36.66,122281.0
2022-04-04 09:55:00,36.67,36.68,36.59,36.59,46229.0,36.67,36.68,36.59,36.59,46229.0
2022-04-04 10:00:00,36.59,36.71,36.57,36.68,250886.0,36.59,36.71,36.57,36.68,250886.0
2022-04-04 10:05:00,36.69,36.7,36.59,36.63,188896.0,36.69,36.7,36.59,36.63,188896.0
2022-04-04 10:10:00,36.64,36.67,36.63,36.64,149808.0,36.64,36.67,36.63,36.64,149808.0
2022-04-04 10:15:00,36.65,36.69,36.62,36.64,171993.0,36.65,36.69,36.62,36.64,171993.0
2022-04-04 10:20:00,36.63,36.69,36.63,36.68,134525.0,36.63,36.69,36.63,36.68,134525.0
2022-04-04 10:25:00,36.67,36.72,36.65,36.71,132404.0,36.67,36.72,36.65,36.71,132404.0
2022-04-04 10:30:00,36.72,36.73,36.68,36.7,80123.0,36.72,36.73,36.68,36.7,80123.0
2022-04-04 10:35:00,36.7,36.72,36.67,36.7,18583.0,36.7,36.72,36.67,36.7,18583.0
2022-04-04 10:40:00,36.71,36.74,36.7,36.74,99658.0,36.71,36.74,36.7,36.74,99658.0
2022-04-04 10:45:00,36.75,36.81,36.75,36.79,254550.0,36.75,36.81,36.75,36.79,254550.0
2022-04-04 10:50:00,36.79,36.81,36.76,36.79,145518.0,36.79,36.81,36.76,36.79,145518.0
2022-04-04 10:55:00,36.8,36.8,36.77,36.78,35108.0,36.8,36.8,36.77,36.78,35108.0
2022-04-04 11:00:00,36.78,36.8,36.76,36.76,108045.0,36.78,36.8,36.76,36.76,108045.0
2022-04-04 11:05:00,36.77,36.77,36.73,36.74,397384.0,36.77,36.77,36.73,36.74,397384.0
2022-04-04 11:10:00,36.75,36.78,36.74,36.76,307421.0,36.75,36.78,36.74,36.76,307421.0
2022-04-04 11:15:00,36.75,36.78,36.75,36.77,89002.0,36.75,36.78,36.75,36.77,89002.0
2022-04-04 11:20:00,36.77,36.78,36.74,36.75,42416.0,36.77,36.78,36.74,36.75,42416.0
2022-04-04 11:25:00,36.75,36.75,36.7,36.7,423917.0,36.75,36.75,36.7,36.7,423917.0
2022-04-04 11:30:00,36.71,36.72,36.7,36.72,40363.0,36.71,36.72,36.7,36.72,40363.0
2022-04-04 11:35:00,36.71,36.74,36.7,36.72,192239.0,36.71,36.74,36.7,36.72,192239.0
2022-04-04 11:40:00,36.72,36.73,36.69,36.7,76104.0,36.72,36.73,36.69,36.7,76104.0
2022-04-04 11:45:00,36.7,36.72,36.69,36.71,37771.0,36.7,36.72,36.69,36.71,37771.0
2022-04-04 11:50:00,36.71,36.74,36.69,36.73,56229.0,36.71,36.74,36.69,36.73,56229.0
2022-04-04 11:55:00,36.73,36.76,36.73,36.75,22743.0,36.73,36.76,36.73,36.75,22743.0
2022-04-04 12:00:00,36.75,36.77,36.74,36.74,14619.0,36.75,36.77,36.74,36.74,14619.0
2022-04-04 12:05:00,36.74,36.75,36.73,36.73,15808.0,36.74,36.75,36.73,36.73,15808.0
2022-04-04 12:10:00,36.74,36.74,36.72,36.74,28449.0,36.74,36.74,36.72,36.74,28449.0
2022-04-04 12:15:00,36.74,36.75,36.73,36.74,8301.0,36.74,36.75,36.73,36.74,8301.0
2022-04-04 12:20:00,36.74,36.75,36.74,36.75,17161.0,36.74,36.75,36.74,36.75,17161.0
2022-04-04 12:25:00,36.75,36.76,36.73,36.73,36536.0,36.75,36.76,36.73,36.73,36536.0
2022-04-04 12:30:00,36.73,36.73,36.71,36.71,163522.0,36.73,36.73,36.71,36.71,163522.0
2022-04-04 12:35:00,36.71,36.72,36.7,36.71,108204.0,36.71,36.72,36.7,36.71,108204.0
2022-04-04 12:40:00,36.71,36.73,36.71,36.72,71692.0,36.71,36.73,36.71,36.72,71692.0
2022-04-04 12:45:00,36.72,36.73,36.7,36.72,48442.0,36.72,36.73,36.7,36.72,48442.0
2022-04-04 12:50:00,36.72,36.72,36.69,36.7,451592.0,36.72,36.72,36.69,36.7,451592.0
2022-04-04 12:55:00,36.7,36.73,36.7,36.72,438020.0,36.7,36.73,36.7,36.72,438020.0
2022-04-04 13:00:00,36.71,36.72,36.68,36.68,97384.0,36.71,36.72,36.68,36.68,97384.0
2022-04-04 13:05:00,36.69,36.71,36.68,36.7,137308.0,36.69,36.71,36.68,36.7,137308.0
2022-04-04 13:10:00,36.71,36.72,36.7,36.72,54743.0,36.71,36.72,36.7,36.72,54743.0
2022-04-04 13:15:00,36.71,36.72,36.7,36.7,186110.0,36.71,36.72,36.7,36.7,186110.0
2022-04-04 13:20:00,36.7,36.72,36.69,36.69,43184.0,36.7,36.72,36.69,36.69,43184.0
2022-04-04 13:25:00,36.7,36.7,36.67,36.7,146931.0,36.7,36.7,36.67,36.7,146931.0
2022-04-04 13:30:00,36.69,36.7,36.66,36.66,108857.0,36.69,36.7,36.66,36.66,108857.0
2022-04-04 13:35:00,36.67,36.68,36.66,36.68,53678.0,36.67,36.68,36.66,36.68,53678.0
2022-04-04 13:40:00,36.68,36.69,36.67,36.68,70697.0,36.68,36.69,36.67,36.68,70697.0
2022-04-04 13:45:00,36.67,36.68,36.66,36.67,49531.0,36.67,36.68,36.66,36.67,49531.0
2022-04-04 13:50:00,36.67,36.68,36.66,36.68,56406.0,36.67,36.68,36.66,36.68,56406.0
2022-04-04 13:55:00,36.67,36.68,36.67,36.67,21640.0,36.67,36.68,36.67,36.67,21640.0
2022-04-04 14:00:00,36.68,36.68,36.66,36.68,42379.0,36.68,36.68,36.66,36.68,42379.0
2022-04-04 14:05:00,36.67,36.71,36.67,36.7,49339.0,36.67,36.71,36.67,36.7,49339.0
2022-04-04 14:10:00,36.7,36.71,36.69,36.7,102490.0,36.7,36.71,36.69,36.7,102490.0
2022-04-04 14:15:00,36.71,36.72,36.7,36.72,37372.0,36.71,36.72,36.7,36.72,37372.0
2022-04-04 14:20:00,36.71,36.73,36.71,36.73,29511.0,36.71,36.73,36.71,36.73,29511.0
2022-04-04 14:25:00,36.73,36.76,36.73,36.75,85816.0,36.73,36.76,36.73,36.75,85816.0
2022-04-04 14:30:00,36.75,36.75,36.74,36.75,8436.0,36.75,36.75,36.74,36.75,8436.0
2022-04-04 14:35:00,36.75,36.75,36.72,36.73,46341.0,36.75,36.75,36.72,36.73,46341.0
2022-04-04 14:40:00,36.72,36.74,36.71,36.73,39960.0,36.72,36.74,36.71,36.73,39960.0
2022-04-04 14:45:00,36.73,36.74,36.72,36.73,34006.0,36.73,36.74,36.72,36.73,34006.0
2022-04-04 14:50:00,36.73,36.75,36.72,36.73,53749.0,36.73,36.75,36.72,36.73,53749.0
2022-04-04 14:55:00,36.73,36.74,36.72,36.72,27068.0,36.73,36.74,36.72,36.72,27068.0
2022-04-04 15:00:00,36.72,36.73,36.71,36.73,37385.0,36.72,36.73,36.71,36.73,37385.0
2022-04-04 15:05:00,36.73,36.73,36.71,36.71,25392.0,36.73,36.73,36.71,36.71,25392.0
2022-04-04 15:10:00,36.72,36.73,36.7,36.73,62818.0,36.72,36.73,36.7,36.73,62818.0
2022-04-04 15:15:00,36.73,36.73,36.72,36.73,93638.0,36.73,36.73,36.72,36.73,93638.0
2022-04-04 15:20:00,36.73,36.74,36.71,36.71,93987.0,36.73,36.74,36.71,36.71,93987.0
2022-04-04 15:25:00,36.71,36.72,36.7,36.7,38822.0,36.71,36.72,36.7,36.7,38822.0
2022-04-04 15:30:00,36.7,36.72,36.69,36.72,202012.0,36.7,36.72,36.69,36.72,202012.0
2022-04-04 15:35:00,36.72,36.72,36.7,36.7,154535.0,36.72,36.72,36.7,36.7,154535.0
2022-04-04 15:40:00,36.7,36.71,36.7,36.7,50227.0,36.7,36.71,36.7,36.7,50227.0
2022-04-04 15:45:00,36.7,36.71,36.69,36.7,115128.0,36.7,36.71,36.69,36.7,115128.0
2022-04-04 15:50:00,36.7,36.72,36.7,36.72,78937.0,36.7,36.72,36.7,36.72,78937.0
2022-04-04 15:55:00,36.72,36.75,36.71,36.73,191657.0,36.72,36.75,36.71,36.73,191657.0
2022-04-05 09:30:00,36.85,36.93,36.84,36.91,1125701.0,36.85,36.93,36.84,36.91,1125701.0
2022-04-05 09:35:00,36.91,36.92,36.88,36.92,90787.0,36.91,36.92,36.88,36.92,90787.0
2022-04-05 09:40:00,36.91,36.95,36.89,36.94,98672.0,36.91,36.95,36.89,36.94,98672.0
2022-04-05 09:45:00,36.95,36.95,36.89,36.91,167455.0,36.95,36.95,36.89,36.91,167455.0
2022-04-05 09:50:00,36.91,36.91,36.88,36.91,44032.0,36.91,36.91,36.88,36.91,44032.0
2022-04-05 09:55:00,36.91,36.93,36.9,36.91,29489.0,36.91,36.93,36.9,36.91,29489.0
2022-04-05 10:00:00,36.93,36.96,36.9,36.91,599750.0,36.93,36.96,36.9,36.91,599750.0
2022-04-05 10:05:00,36.91,36.92,36.84,36.87,591503.0,36.91,36.92,36.84,36.87,591503.0
2022-04-05 10:10:00,36.86,36.87,36.76,36.77,335355.0,36.86,36.87,36.76,36.77,335355.0
2022-04-05 10:15:00,36.76,36.78,36.7,36.76,314645.0,36.76,36.78,36.7,36.76,314645.0
2022-04-05 10:20:00,36.76,36.78,36.68,36.73,389877.0,36.76,36.78,36.68,36.73,389877.0
2022-04-05 10:25:00,36.73,36.76,36.71,36.75,65733.0,36.73,36.76,36.71,36.75,65733.0
2022-04-05 10:30:00,36.75,36.76,36.7,36.7,68497.0,36.75,36.76,36.7,36.7,68497.0
2022-04-05 10:35:00,36.7,36.74,36.69,36.73,92013.0,36.7,36.74,36.69,36.73,92013.0
2022-04-05 10:40:00,36.72,36.73,36.65,36.65,85953.0,36.72,36.73,36.65,36.65,85953.0
2022-04-05 10:45:00,36.66,36.67,36.62,36.65,103671.0,36.66,36.67,36.62,36.65,103671.0
2022-04-05 10:50:00,36.65,36.72,36.65,36.71,514825.0,36.65,36.72,36.65,36.71,514825.0
2022-04-05 10:55:00,36.71,36.73,36.69,36.7,128238.0,36.71,36.73,36.69,36.7,128238.0
2022-04-05 11:00:00,36.69,36.72,36.68,36.72,31627.0,36.69,36.72,36.68,36.72,31627.0
2022-04-05 11:05:00,36.72,36.74,36.7,36.7,76807.0,36.72,36.74,36.7,36.7,76807.0
2022-04-05 11:10:00,36.71,36.72,36.68,36.69,18596.0,36.71,36.72,36.68,36.69,18596.0
2022-04-05 11:15:00,36.69,36.74,36.69,36.74,41046.0,36.69,36.74,36.69,36.74,41046.0
2022-04-05 11:20:00,36.74,36.74,36.7,36.7,143943.0,36.74,36.74,36.7,36.7,143943.0
2022-04-05 11:25:00,36.69,36.7,36.59,36.63,655137.0,36.69,36.7,36.59,36.63,655137.0
2022-04-05 11:30:00,36.64,36.65,36.61,36.62,343509.0,36.64,36.65,36.61,36.62,343509.0
2022-04-05 11:35:00,36.62,36.64,36.6,36.62,51477.0,36.62,36.64,36.6,36.62,51477.0
2022-04-05 11:40:00,36.61,36.62,36.59,36.61,91070.0,36.61,36.62,36.59,36.61,91070.0
2022-04-05 11:45:00,36.61,36.63,36.59,36.62,142667.0,36.61,36.63,36.59,36.62,142667.0
2022-04-05 11:50:00,36.63,36.63,36.6,36.62,53095.0,36.63,36.63,36.6,36.62,53095.0
2022-04-05 11:55:00,36.62,36.64,36.46,36.51,896462.0,36.62,36.64,36.46,36.51,896462.0
2022-04-05 12:00:00,36.51,36.54,36.45,36.46,358412.0,36.51,36.54,36.45,36.46,358412.0
2022-04-05 12:05:00,36.46,36.55,36.46,36.55,187583.0,36.46,36.55,36.46,36.55,187583.0
2022-04-05 12:10:00,36.54,36.56,36.53,36.54,57139.0,36.54,36.56,36.53,36.54,57139.0
2022-04-05 12:15:00,36.55,36.59,36.54,36.58,59262.0,36.55,36.59,36.54,36.58,59262.0
2022-04-05 12:20:00,36.59,36.6,36.56,36.57,60382.0,36.59,36.6,36.56,36.57,60382.0
2022-04-05 12:25:00,36.57,36.57,36.54,36.55,32691.0,36.57,36.57,36.54,36.55,32691.0
2022-04-05 12:30:00,36.55,36.56,36.52,36.55,47967.0,36.55,36.56,36.52,36.55,47967.0
2022-04-05 12:35:00,36.53,36.57,36.52,36.55,39954.0,36.53,36.57,36.52,36.55,39954.0
2022-04-05 12:40:00,36.55,36.57,36.54,36.54,79249.0,36.55,36.57,36.54,36.54,79249.0
2022-04-05 12:45:00,36.54,36.57,36.53,36.56,54135.0,36.54,36.57,36.53,36.56,54135.0
2022-04-05 12:50:00,36.56,36.57,36.54,36.57,61513.0,36.56,36.57,36.54,36.57,61513.0
2022-04-05 12:55:00,36.58,36.58,36.55,36.55,166508.0,36.58,36.58,36.55,36.55,166508.0
2022-04-05 13:00:00,36.56,36.57,36.55,36.56,19728.0,36.56,36.57,36.55,36.56,19728.0
2022-04-05 13:05:00,36.56,36.58,36.55,36.58,29506.0,36.56,36.58,36.55,36.58,29506.0
2022-04-05 13:10:00,36.58,36.6,36.57,36.59,92783.0,36.58,36.6,36.57,36.59,92783.0
2022-04-05 13:15:00,36.59,36.59,36.57,36.58,49391.0,36.59,36.59,36.57,36.58,49391.0
2022-04-05 13:20:00,36.58,36.59,36.56,36.59,73078.0,36.58,36.59,36.56,36.59,73078.0
2022-04-05 13:25:00,36.59,36.6,36.56,36.59,96728.0,36.59,36.6,36.56,36.59,96728.0
2022-04-05 13:30:00,36.58,36.59,36.55,36.57,54184.0,36.58,36.59,36.55,36.57,54184.0
2022-04-05 13:35:00,36.57,36.58,36.56,36.56,46613.0,36.57,36.58,36.56,36.56,46613.0
2022-04-05 13:40:00,36.57,36.57,36.55,36.56,54758.0,36.57,36.57,36.55,36.56,54758.0
2022-04-05 13:45:00,36.56,36.56,36.53,36.54,17934.0,36.56,36.56,36.53,36.54,17934.0
2022-04-05 13:50:00,36.54,36.54,36.51,36.53,43974.0,36.54,36.54,36.51,36.53,43974.0
2022-04-05 13:55:00,36.52,36.54,36.52,36.54,80246.0,36.52,36.54,36.52,36.54,80246.0
2022-04-05 14:00:00,36.54,36.55,36.53,36.54,177832.0,36.54,36.55,36.53,36.54,177832.0
2022-04-05 14:05:00,36.53,36.54,36.52,36.54,152705.0,36.53,36.54,36.52,36.54,152705.0
2022-04-05 14:10:00,36.54,36.54,36.52,36.52,107835.0,36.54,36.54,36.52,36.52,107835.0
2022-04-05 14:15:00,36.52,36.53,36.51,36.52,44688.0,36.52,36.53,36.51,36.52,44688.0
2022-04-05 14:20:00,36.51,36.53,36.5,36.52,88606.0,36.51,36.53,36.5,36.52,88606.0
2022-04-05 14:25:00,36.53,36.53,36.51,36.52,85279.0,36.53,36.53,36.51,36.52,85279.0
2022-04-05 14:30:00,36.52,36.57,36.51,36.57,211731.0,36.52,36.57,36.51,36.57,211731.0
2022-04-05 14:35:00,36.56,36.58,36.55,36.57,74362.0,36.56,36.58,36.55,36.57,74362.0
2022-04-05 14:40:00,36.58,36.58,36.53,36.54,154483.0,36.58,36.58,36.53,36.54,154483.0
2022-04-05 14:45:00,36.54,36.56,36.53,36.55,85857.0,36.54,36.56,36.53,36.55,85857.0
2022-04-05 14:50:00,36.54,36.57,36.54,36.56,15364.0,36.54,36.57,36.54,36.56,15364.0
2022-04-05 14:55:00,36.57,36.58,36.56,36.57,44071.0,36.57,36.58,36.56,36.57,44071.0
2022-04-05 15:00:00,36.57,36.58,36.55,36.56,91379.0,36.57,36.58,36.55,36.56,91379.0
2022-04-05 15:05:00,36.55,36.56,36.54,36.56,62902.0,36.55,36.56,36.54,36.56,62902.0
2022-04-05 15:10:00,36.56,36.57,36.54,36.55,119360.0,36.56,36.57,36.54,36.55,119360.0
2022-04-05 15:15:00,36.55,36.56,36.54,36.55,79332.0,36.55,36.56,36.54,36.55,79332.0
2022-04-05 15:20:00,36.55,36.57,36.53,36.56,135385.0,36.55,36.57,36.53,36.56,135385.0
2022-04-05 15:25:00,36.57,36.57,36.55,36.56,40183.0,36.57,36.57,36.55,36.56,40183.0
2022-04-05 15:30:00,36.57,36.58,36.56,36.57,68313.0,36.57,36.58,36.56,36.57,68313.0
2022-04-05 15:35:00,36.58,36.59,36.56,36.59,66315.0,36.58,36.59,36.56,36.59,66315.0
2022-04-05 15:40:00,36.58,36.59,36.57,36.57,32205.0,36.58,36.59,36.57,36.57,32205.0
2022-04-05 15:45:00,36.57,36.58,36.53,36.54,93980.0,36.57,36.58,36.53,36.54,93980.0
2022-04-05 15:50:00,36.54,36.56,36.53,36.54,187017.0,36.54,36.56,36.53,36.54,187017.0
2022-04-05 15:55:00,36.55,36.55,36.48,36.49,1008160.0,36.55,36.55,36.48,36.49,1008160.0
2022-04-06 09:30:00,36.62,36.7,36.61,36.7,517202.0,36.62,36.7,36.61,36.7,517202.0
2022-04-06 09:35:00,36.7,36.71,36.64,36.67,206247.0,36.7,36.71,36.64,36.67,206247.0
2022-04-06 09:40:00,36.66,36.68,36.64,36.67,101532.0,36.66,36.68,36.64,36.67,101532.0
2022-04-06 09:45:00,36.67,36.67,36.62,36.64,110207.0,36.67,36.67,36.62,36.64,110207.0
2022-04-06 09:50:00,36.64,36.7,36.64,36.68,163371.0,36.64,36.7,36.64,36.68,163371.0
2022-04-06 09:55:00,36.68,36.73,36.68,36.69,449033.0,36.68,36.73,36.68,36.69,449033.0
2022-04-06 10:00:00,36.7,36.72,36.68,36.7,157407.0,36.7,36.72,36.68,36.7,157407.0
2022-04-06 10:05:00,36.7,36.71,36.63,36.64,183036.0,36.7,36.71,36.63,36.64,183036.0
2022-04-06 10:10:00,36.64,36.65,36.59,36.63,135437.0,36.64,36.65,36.59,36.63,135437.0
2022-04-06 10:15:00,36.63,36.66,36.62,36.65,109930.0,36.63,36.66,36.62,36.65,109930.0
2022-04-06 10:20:00,36.65,36.68,36.63,36.63,151174.0,36.65,36.68,36.63,36.63,151174.0
2022-04-06 10:25:00,36.64,36.64,36.6,36.6,138968.0,36.64,36.64,36.6,36.6,138968.0
2022-04-06 10:30:00,36.6,36.63,36.59,36.6,156106.0,36.6,36.63,36.59,36.6,156106.0
2022-04-06 10:35:00,36.59,36.6,36.57,36.58,43367.0,36.59,36.6,36.57,36.58,43367.0
2022-04-06 10:40:00,36.58,36.6,36.57,36.58,29370.0,36.58,36.6,36.57,36.58,29370.0
2022-04-06 10:45:00,36.58,36.59,36.56,36.58,123899.0,36.58,36.59,36.56,36.58,123899.0
2022-04-06 10:50:00,36.59,36.62,36.58,36.61,94361.0,36.59,36.62,36.58,36.61,94361.0
2022-04-06 10:55:00,36.62,36.63,36.6,36.61,99344.0,36.62,36.63,36.6,36.61,99344.0
2022-04-06 11:00:00,36.61,36.65,36.6,36.65,319316.0,36.61,36.65,36.6,36.65,319316.0
2022-04-06 11:05:00,36.65,36.68,36.65,36.66,256522.0,36.65,36.68,36.65,36.66,256522.0
2022-04-06 11:10:00,36.66,36.68,36.65,36.67,210124.0,36.66,36.68,36.65,36.67,210124.0
2022-04-06 11:15:00,36.66,36.67,36.64,36.67,149725.0,36.66,36.67,36.64,36.67,149725.0
2022-04-06 11:20:00,36.68,36.68,36.63,36.64,123477.0,36.68,36.68,36.63,36.64,123477.0
2022-04-06 11:25:00,36.64,36.66,36.63,36.64,191138.0,36.64,36.66,36.63,36.64,191138.0
2022-04-06 11:30:00,36.64,36.65,36.61,36.64,237756.0,36.64,36.65,36.61,36.64,237756.0
2022-04-06 11:35:00,36.63,36.66,36.62,36.65,69162.0,36.63,36.66,36.62,36.65,69162.0
2022-04-06 11:40:00,36.65,36.66,36.62,36.64,138505.0,36.65,36.66,36.62,36.64,138505.0
2022-04-06 11:45:00,36.63,36.66,36.63,36.65,104883.0,36.63,36.66,36.63,36.65,104883.0
2022-04-06 11:50:00,36.65,36.66,36.63,36.64,99229.0,36.65,36.66,36.63,36.64,99229.0
2022-04-06 11:55:00,36.63,36.66,36.63,36.65,60713.0,36.63,36.66,36.63,36.65,60713.0
2022-04-06 12:00:00,36.65,36.66,36.63,36.66,75264.0,36.65,36.66,36.63,36.66,75264.0
2022-04-06 12:05:00,36.66,36.66,36.61,36.63,179808.0,36.66,36.66,36.61,36.63,179808.0
2022-04-06 12:10:00,36.63,36.63,36.61,36.62,24018.0,36.63,36.63,36.61,36.62,24018.0
2022-04-06 12:15:00,36.61,36.62,36.57,36.59,172978.0,36.61,36.62,36.57,36.59,172978.0
2022-04-06 12:20:00,36.59,36.59,36.56,36.58,101342.0,36.59,36.59,36.56,36.58,101342.0
2022-04-06 12:25:00,36.58,36.61,36.57,36.6,82266.0,36.58,36.61,36.57,36.6,82266.0
2022-04-06 12:30:00,36.59,36.61,36.59,36.61,93804.0,36.59,36.61,36.59,36.61,93804.0
2022-04-06 12:35:00,36.61,36.62,36.59,36.59,67615.0,36.61,36.62,36.59,36.59,67615.0
2022-04-06 12:40:00,36.59,36.61,36.59,36.6,41837.0,36.59,36.61,36.59,36.6,41837.0
2022-04-06 12:45:00,36.59,36.6,36.56,36.57,115669.0,36.59,36.6,36.56,36.57,115669.0
2022-04-06 12:50:00,36.57,36.6,36.56,36.59,176621.0,36.57,36.6,36.56,36.59,176621.0
2022-04-06 12:55:00,36.59,36.6,36.58,36.59,36163.0,36.59,36.6,36.58,36.59,36163.0
2022-04-06 13:00:00,36.59,36.59,36.55,36.56,125625.0,36.59,36.59,36.55,36.56,125625.0
2022-04-06 13:05:00,36.55,36.56,36.54,36.55,170666.0,36.55,36.56,36.54,36.55,170666.0
2022-04-06 13:10:00,36.55,36.56,36.52,36.53,86128.0,36.55,36.56,36.52,36.53,86128.0
2022-04-06 13:15:00,36.53,36.54,36.5,36.51,172387.0,36.53,36.54,36.5,36.51,172387.0
2022-04-06 13:20:00,36.51,36.53,36.5,36.52,82458.0,36.51,36.53,36.5,36.52,82458.0
2022-04-06 13:25:00,36.52,36.54,36.49,36.5,172078.0,36.52,36.54,36.49,36.5,172078.0
2022-04-06 13:30:00,36.51,36.53,36.49,36.53,194791.0,36.51,36.53,36.49,36.53,194791.0
2022-04-06 13:35:00,36.53,36.54,36.51,36.52,149640.0,36.53,36.54,36.51,36.52,149640.0
2022-04-06 13:40:00,36.52,36.55,36.5,36.53,61930.0,36.52,36.55,36.5,36.53,61930.0
2022-04-06 13:45:00,36.54,36.54,36.49,36.49,104663.0,36.54,36.54,36.49,36.49,104663.0
2022-04-06 13:50:00,36.5,36.52,36.49,36.52,51842.0,36.5,36.52,36.49,36.52,51842.0
2022-04-06 13:55:00,36.51,36.53,36.51,36.52,191370.0,36.51,36.53,36.51,36.52,191370.0
2022-04-06 14:00:00,36.51,36.68,36.48,36.61,346674.0,36.51,36.68,36.48,36.61,346674.0
2022-04-06 14:05:00,36.61,36.61,36.45,36.48,257562.0,36.61,36.61,36.45,36.48,257562.0
2022-04-06 14:10:00,36.47,36.54,36.44,36.51,223918.0,36.47,36.54,36.44,36.51,223918.0
2022-04-06 14:15:00,36.5,36.5,36.4,36.47,528714.0,36.5,36.5,36.4,36.47,528714.0
2022-04-06 14:20:00,36.46,36.49,36.43,36.46,188154.0,36.46,36.49,36.43,36.46,188154.0
2022-04-06 14:25:00,36.45,36.52,36.45,36.48,136954.0,36.45,36.52,36.45,36.48,136954.0
2022-04-06 14:30:00,36.48,36.6,36.47,36.6,318506.0,36.48,36.6,36.47,36.6,318506.0
2022-04-06 14:35:00,36.6,36.61,36.47,36.48,202615.0,36.6,36.61,36.47,36.48,202615.0
2022-04-06 14:40:00,36.49,36.51,36.46,36.51,108420.0,36.49,36.51,36.46,36.51,108420.0
2022-04-06 14:45:00,36.52,36.56,36.51,36.52,102035.0,36.52,36.56,36.51,36.52,102035.0
2022-04-06 14:50:00,36.51,36.58,36.5,36.58,79270.0,36.51,36.58,36.5,36.58,79270.0
2022-04-06 14:55:00,36.58,36.61,36.57,36.58,122195.0,36.58,36.61,36.57,36.58,122195.0
2022-04-06 15:00:00,36.58,36.64,36.57,36.62,116808.0,36.58,36.64,36.57,36.62,116808.0
2022-04-06 15:05:00,36.61,36.61,36.55,36.59,90480.0,36.61,36.61,36.55,36.59,90480.0
2022-04-06 15:10:00,36.59,36.6,36.56,36.58,57394.0,36.59,36.6,36.56,36.58,57394.0
2022-04-06 15:15:00,36.58,36.59,36.56,36.57,50306.0,36.58,36.59,36.56,36.57,50306.0
2022-04-06 15:20:00,36.57,36.61,36.56,36.6,125203.0,36.57,36.61,36.56,36.6,125203.0
2022-04-06 15:25:00,36.6,36.62,36.59,36.61,96487.0,36.6,36.62,36.59,36.61,96487.0
2022-04-06 15:30:00,36.61,36.62,36.59,36.6,84385.0,36.61,36.62,36.59,36.6,84385.0
2022-04-06 15:35:00,36.59,36.6,36.57,36.59,126621.0,36.59,36.6,36.57,36.59,126621.0
2022-04-06 15:40:00,36.59,36.6,36.56,36.58,69190.0,36.59,36.6,36.56,36.58,69190.0
2022-04-06 15:45:00,36.58,36.58,36.56,36.57,77942.0,36.58,36.58,36.56,36.57,77942.0
2022-04-06 15:50:00,36.57,36.6,36.57,36.58,137371.0,36.57,36.6,36.57,36.58,137371.0
2022-04-06 15:55:00,36.58,36.62,36.58,36.59,316852.0,36.58,36.62,36.58,36.59,316852.0
2022-04-07 09:30:00,36.64,36.69,36.62,36.67,253935.0,36.64,36.69,36.62,36.67,253935.0
2022-04-07 09:35:00,36.66,36.7,36.63,36.7,224261.0,36.66,36.7,36.63,36.7,224261.0
2022-04-07 09:40:00,36.7,36.73,36.67,36.69,142848.0,36.7,36.73,36.67,36.69,142848.0
2022-04-07 09:45:00,36.68,36.71,36.66,36.7,99231.0,36.68,36.71,36.66,36.7,99231.0
2022-04-07 09:50:00,36.7,36.72,36.69,36.7,190990.0,36.7,36.72,36.69,36.7,190990.0
2022-04-07 09:55:00,36.69,36.72,36.68,36.72,200713.0,36.69,36.72,36.68,36.72,200713.0
2022-04-07 10:00:00,36.72,36.78,36.72,36.74,726040.0,36.72,36.78,36.72,36.74,726040.0
2022-04-07 10:05:00,36.74,36.75,36.71,36.73,354416.0,36.74,36.75,36.71,36.73,354416.0
2022-04-07 10:10:00,36.73,36.74,36.68,36.7,174324.0,36.73,36.74,36.68,36.7,174324.0
2022-04-07 10:15:00,36.71,36.74,36.7,36.72,161671.0,36.71,36.74,36.7,36.72,161671.0
2022-04-07 10:20:00,36.72,36.75,36.71,36.73,155164.0,36.72,36.75,36.71,36.73,155164.0
2022-04-07 10:25:00,36.73,36.75,36.7,36.72,147929.0,36.73,36.75,36.7,36.72,147929.0
2022-04-07 10:30:00,36.72,36.77,36.7,36.77,210488.0,36.72,36.77,36.7,36.77,210488.0
2022-04-07 10:35:00,36.76,36.8,36.76,36.79,303097.0,36.76,36.8,36.76,36.79,303097.0
2022-04-07 10:40:00,36.79,36.79,36.74,36.77,191001.0,36.79,36.79,36.74,36.77,191001.0
2022-04-07 10:45:00,36.77,36.84,36.77,36.82,741637.0,36.77,36.84,36.77,36.82,741637.0
2022-04-07 10:50:00,36.81,36.81,36.77,36.79,149939.0,36.81,36.81,36.77,36.79,149939.0
2022-04-07 10:55:00,36.78,36.84,36.78,36.82,87378.0,36.78,36.84,36.78,36.82,87378.0
2022-04-07 11:00:00,36.82,36.84,36.79,36.8,99287.0,36.82,36.84,36.79,36.8,99287.0
2022-04-07 11:05:00,36.8,36.81,36.78,36.8,56829.0,36.8,36.81,36.78,36.8,56829.0
2022-04-07 11:10:00,36.8,36.82,36.75,36.75,73106.0,36.8,36.82,36.75,36.75,73106.0
2022-04-07 11:15:00,36.75,36.75,36.69,36.7,89198.0,36.75,36.75,36.69,36.7,89198.0
2022-04-07 11:20:00,36.7,36.73,36.69,36.7,85247.0,36.7,36.73,36.69,36.7,85247.0
2022-04-07 11:25:00,36.69,36.72,36.68,36.71,32343.0,36.69,36.72,36.68,36.71,32343.0
2022-04-07 11:30:00,36.71,36.72,36.7,36.71,40458.0,36.71,36.72,36.7,36.71,40458.0
2022-04-07 11:35:00,36.7,36.73,36.7,36.72,39311.0,36.7,36.73,36.7,36.72,39311.0
2022-04-07 11:40:00,36.72,36.73,36.71,36.72,53361.0,36.72,36.73,36.71,36.72,53361.0
2022-04-07 11:45:00,36.72,36.73,36.7,36.73,87996.0,36.72,36.73,36.7,36.73,87996.0
2022-04-07 11:50:00,36.72,36.75,36.72,36.74,203469.0,36.72,36.75,36.72,36.74,203469.0
2022-04-07 11:55:00,36.74,36.77,36.73,36.76,225105.0,36.74,36.77,36.73,36.76,225105.0
2022-04-07 12:00:00,36.76,36.77,36.75,36.76,123563.0,36.76,36.77,36.75,36.76,123563.0
2022-04-07 12:05:00,36.76,36.77,36.74,36.76,93100.0,36.76,36.77,36.74,36.76,93100.0
2022-04-07 12:10:00,36.76,36.77,36.75,36.77,44778.0,36.76,36.77,36.75,36.77,44778.0
2022-04-07 12:15:00,36.77,36.8,36.76,36.8,72097.0,36.77,36.8,36.76,36.8,72097.0
2022-04-07 12:20:00,36.79,36.81,36.79,36.8,127855.0,36.79,36.81,36.79,36.8,127855.0
2022-04-07 12:25:00,36.8,36.81,36.77,36.77,113477.0,36.8,36.81,36.77,36.77,113477.0
2022-04-07 12:30:00,36.78,36.79,36.76,36.77,145332.0,36.78,36.79,36.76,36.77,145332.0
2022-04-07 12:35:00,36.76,36.78,36.76,36.77,78643.0,36.76,36.78,36.76,36.77,78643.0
2022-04-07 12:40:00,36.77,36.79,36.76,36.77,102240.0,36.77,36.79,36.76,36.77,102240.0
2022-04-07 12:45:00,36.76,36.79,36.75,36.78,100487.0,36.76,36.79,36.75,36.78,100487.0
2022-04-07 12:50:00,36.79,36.79,36.75,36.77,61367.0,36.79,36.79,36.75,36.77,61367.0
2022-04-07 12:55:00,36.77,36.78,36.76,36.76,47154.0,36.77,36.78,36.76,36.76,47154.0
2022-04-07 13:00:00,36.77,36.8,36.77,36.79,52908.0,36.77,36.8,36.77,36.79,52908.0
2022-04-07 13:05:00,36.79,36.79,36.78,36.79,24077.0,36.79,36.79,36.78,36.79,24077.0
2022-04-07 13:10:00,36.79,36.81,36.78,36.79,65257.0,36.79,36.81,36.78,36.79,65257.0
2022-04-07 13:15:00,36.79,36.81,36.78,36.8,228503.0,36.79,36.81,36.78,36.8,228503.0
2022-04-07 13:20:00,36.81,36.82,36.78,36.81,134848.0,36.81,36.82,36.78,36.81,134848.0
2022-04-07 13:25:00,36.81,36.81,36.75,36.76,121668.0,36.81,36.81,36.75,36.76,121668.0
2022-04-07 13:30:00,36.76,36.78,36.75,36.78,76201.0,36.76,36.78,36.75,36.78,76201.0
2022-04-07 13:35:00,36.77,36.79,36.77,36.79,44100.0,36.77,36.79,36.77,36.79,44100.0
2022-04-07 13:40:00,36.78,36.8,36.77,36.8,30597.0,36.78,36.8,36.77,36.8,30597.0
2022-04-07 13:45:00,36.8,36.8,36.78,36.8,65617.0,36.8,36.8,36.78,36.8,65617.0
2022-04-07 13:50:00,36.79,36.81,36.79,36.79,36252.0,36.79,36.81,36.79,36.79,36252.0
2022-04-07 13:55:00,36.8,36.8,36.78,36.79,9258.0,36.8,36.8,36.78,36.79,9258.0
2022-04-07 14:00:00,36.79,36.79,36.77,36.77,26417.0,36.79,36.79,36.77,36.77,26417.0
2022-04-07 14:05:00,36.78,36.8,36.77,36.79,56154.0,36.78,36.8,36.77,36.79,56154.0
2022-04-07 14:10:00,36.8,36.8,36.77,36.79,42893.0,36.8,36.8,36.77,36.79,42893.0
2022-04-07 14:15:00,36.78,36.79,36.76,36.77,60180.0,36.78,36.79,36.76,36.77,60180.0
2022-04-07 14:20:00,36.77,36.78,36.76,36.77,75135.0,36.77,36.78,36.76,36.77,75135.0
2022-04-07 14:25:00,36.77,36.78,36.75,36.76,85060.0,36.77,36.78,36.75,36.76,85060.0
2022-04-07 14:30:00,36.76,36.77,36.74,36.75,129430.0,36.76,36.77,36.74,36.75,129430.0
2022-04-07 14:35:00,36.74,36.76,36.74,36.75,42178.0,36.74,36.76,36.74,36.75,42178.0
2022-04-07 14:40:00,36.75,36.75,36.73,36.73,93707.0,36.75,36.75,36.73,36.73,93707.0
2022-04-07 14:45:00,36.73,36.74,36.72,36.73,86032.0,36.73,36.74,36.72,36.73,86032.0
2022-04-07 14:50:00,36.73,36.76,36.73,36.75,83413.0,36.73,36.76,36.73,36.75,83413.0
2022-04-07 14:55:00,36.76,36.77,36.75,36.76,62218.0,36.76,36.77,36.75,36.76,62218.0
2022-04-07 15:00:00,36.75,36.75,36.73,36.73,51734.0,36.75,36.75,36.73,36.73,51734.0
2022-04-07 15:05:00,36.74,36.74,36.72,36.73,103707.0,36.74,36.74,36.72,36.73,103707.0
2022-04-07 15:10:00,36.73,36.75,36.72,36.74,37249.0,36.73,36.75,36.72,36.74,37249.0
2022-04-07 15:15:00,36.74,36.75,36.72,36.72,28937.0,36.74,36.75,36.72,36.72,28937.0
2022-04-07 15:20:00,36.72,36.73,36.7,36.7,36517.0,36.72,36.73,36.7,36.7,36517.0
2022-04-07 15:25:00,36.7,36.71,36.67,36.68,139118.0,36.7,36.71,36.67,36.68,139118.0
2022-04-07 15:30:00,36.68,36.71,36.68,36.7,89875.0,36.68,36.71,36.68,36.7,89875.0
2022-04-07 15:35:00,36.7,36.72,36.69,36.7,124936.0,36.7,36.72,36.69,36.7,124936.0
2022-04-07 15:40:00,36.7,36.71,36.68,36.68,68885.0,36.7,36.71,36.68,36.68,68885.0
2022-04-07 15:45:00,36.68,36.71,36.67,36.7,72666.0,36.68,36.71,36.67,36.7,72666.0
2022-04-07 15:50:00,36.7,36.72,36.69,36.72,75679.0,36.7,36.72,36.69,36.72,75679.0
2022-04-07 15:55:00,36.72,36.73,36.7,36.72,267911.0,36.72,36.73,36.7,36.72,267911.0
2022-04-08 09:30:00,36.78,36.85,36.76,36.82,453326.0,36.78,36.85,36.76,36.82,453326.0
2022-04-08 09:35:00,36.83,36.88,36.83,36.88,309181.0,36.83,36.88,36.83,36.88,309181.0
2022-04-08 09:40:00,36.87,36.89,36.85,36.87,341428.0,36.87,36.89,36.85,36.87,341428.0
2022-04-08 09:45:00,36.86,36.86,36.82,36.83,207055.0,36.86,36.86,36.82,36.83,207055.0
2022-04-08 09:50:00,36.83,36.88,36.82,36.86,289354.0,36.83,36.88,36.82,36.86,289354.0
2022-04-08 09:55:00,36.86,36.9,36.86,36.87,334024.0,36.86,36.9,36.86,36.87,334024.0
2022-04-08 10:00:00,36.87,36.94,36.87,36.91,613120.0,36.87,36.94,36.87,36.91,613120.0
2022-04-08 10:05:00,36.91,36.98,36.91,36.97,463844.0,36.91,36.98,36.91,36.97,463844.0
2022-04-08 10:10:00,36.97,37.04,36.97,36.98,398963.0,36.97,37.04,36.97,36.98,398963.0
2022-04-08 10:15:00,36.98,37.0,36.95,36.98,148922.0,36.98,37.0,36.95,36.98,148922.0
2022-04-08 10:20:00,36.99,37.02,36.96,36.99,115984.0,36.99,37.02,36.96,36.99,115984.0
2022-04-08 10:25:00,36.99,37.02,36.98,37.0,71375.0,36.99,37.02,36.98,37.0,71375.0
2022-04-08 10:30:00,37.0,37.04,36.98,36.99,100614.0,37.0,37.04,36.98,36.99,100614.0
2022-04-08 10:35:00,37.0,37.01,36.96,36.98,169579.0,37.0,37.01,36.96,36.98,169579.0
2022-04-08 10:40:00,36.99,36.99,36.95,36.97,80137.0,36.99,36.99,36.95,36.97,80137.0
2022-04-08 10:45:00,36.98,36.99,36.93,36.95,283262.0,36.98,36.99,36.93,36.95,283262.0
2022-04-08 10:50:00,36.95,36.97,36.93,36.95,35120.0,36.95,36.97,36.93,36.95,35120.0
2022-04-08 10:55:00,36.95,36.98,36.94,36.94,62752.0,36.95,36.98,36.94,36.94,62752.0
2022-04-08 11:00:00,36.93,36.97,36.92,36.96,147507.0,36.93,36.97,36.92,36.96,147507.0
2022-04-08 11:05:00,36.96,36.96,36.91,36.92,55157.0,36.96,36.96,36.91,36.92,55157.0
2022-04-08 11:10:00,36.92,36.95,36.91,36.94,76871.0,36.92,36.95,36.91,36.94,76871.0
2022-04-08 11:15:00,36.95,36.97,36.94,36.96,249384.0,36.95,36.97,36.94,36.96,249384.0
2022-04-08 11:20:00,36.96,36.99,36.95,36.99,26468.0,36.96,36.99,36.95,36.99,26468.0
2022-04-08 11:25:00,36.99,37.0,36.97,36.98,43164.0,36.99,37.0,36.97,36.98,43164.0
2022-04-08 11:30:00,36.98,36.99,36.96,36.97,29728.0,36.98,36.99,36.96,36.97,29728.0
2022-04-08 11:35:00,36.97,36.98,36.94,36.95,130761.0,36.97,36.98,36.94,36.95,130761.0
2022-04-08 11:40:00,36.95,36.97,36.94,36.95,53808.0,36.95,36.97,36.94,36.95,53808.0
2022-04-08 11:45:00,36.95,36.97,36.92,36.93,268468.0,36.95,36.97,36.92,36.93,268468.0
2022-04-08 11:50:00,36.93,36.95,36.92,36.94,22294.0,36.93,36.95,36.92,36.94,22294.0
2022-04-08 11:55:00,36.93,36.94,36.9,36.91,17115.0,36.93,36.94,36.9,36.91,17115.0
2022-04-08 12:00:00,36.91,36.93,36.9,36.91,96595.0,36.91,36.93,36.9,36.91,96595.0
2022-04-08 12:05:00,36.91,36.93,36.91,36.93,37860.0,36.91,36.93,36.91,36.93,37860.0
2022-04-08 12:10:00,36.93,36.95,36.92,36.93,30172.0,36.93,36.95,36.92,36.93,30172.0
2022-04-08 12:15:00,36.93,36.94,36.92,36.93,41716.0,36.93,36.94,36.92,36.93,41716.0
2022-04-08 12:20:00,36.93,36.93,36.91,36.93,42612.0,36.93,36.93,36.91,36.93,42612.0
2022-04-08 12:25:00,36.93,36.94,36.92,36.92,55729.0,36.93,36.94,36.92,36.92,55729.0
2022-04-08 12:30:00,36.92,36.93,36.91,36.93,95668.0,36.92,36.93,36.91,36.93,95668.0
2022-04-08 12:35:00,36.93,36.93,36.91,36.92,60518.0,36.93,36.93,36.91,36.92,60518.0
2022-04-08 12:40:00,36.92,36.92,36.88,36.88,52714.0,36.92,36.92,36.88,36.88,52714.0
2022-04-08 12:45:00,36.89,36.9,36.88,36.9,19025.0,36.89,36.9,36.88,36.9,19025.0
2022-04-08 12:50:00,36.9,36.9,36.88,36.9,44132.0,36.9,36.9,36.88,36.9,44132.0
2022-04-08 12:55:00,36.9,36.91,36.89,36.91,71387.0,36.9,36.91,36.89,36.91,71387.0
2022-04-08 13:00:00,36.91,36.91,36.88,36.89,38577.0,36.91,36.91,36.88,36.89,38577.0
2022-04-08 13:05:00,36.89,36.9,36.85,36.88,145904.0,36.89,36.9,36.85,36.88,145904.0
2022-04-08 13:10:00,36.88,36.9,36.87,36.9,57999.0,36.88,36.9,36.87,36.9,57999.0
2022-04-08 13:15:00,36.9,36.92,36.89,36.92,66529.0,36.9,36.92,36.89,36.92,66529.0
2022-04-08 13:20:00,36.92,36.92,36.89,36.91,56149.0,36.92,36.92,36.89,36.91,56149.0
2022-04-08 13:25:00,36.9,36.93,36.9,36.91,39133.0,36.9,36.93,36.9,36.91,39133.0
2022-04-08 13:30:00,36.91,36.92,36.89,36.9,140204.0,36.91,36.92,36.89,36.9,140204.0
2022-04-08 13:35:00,36.9,36.9,36.88,36.9,49099.0,36.9,36.9,36.88,36.9,49099.0
2022-04-08 13:40:00,36.9,36.91,36.89,36.91,20726.0,36.9,36.91,36.89,36.91,20726.0
2022-04-08 13:45:00,36.91,36.92,36.9,36.92,29058.0,36.91,36.92,36.9,36.92,29058.0
2022-04-08 13:50:00,36.91,36.92,36.91,36.92,17249.0,36.91,36.92,36.91,36.92,17249.0
2022-04-08 13:55:00,36.91,36.93,36.91,36.92,98517.0,36.91,36.93,36.91,36.92,98517.0
2022-04-08 14:00:00,36.92,36.94,36.92,36.93,63003.0,36.92,36.94,36.92,36.93,63003.0
2022-04-08 14:05:00,36.93,36.94,36.92,36.94,24618.0,36.93,36.94,36.92,36.94,24618.0
2022-04-08 14:10:00,36.94,36.95,36.93,36.94,90764.0,36.94,36.95,36.93,36.94,90764.0
2022-04-08 14:15:00,36.93,36.94,36.92,36.93,42956.0,36.93,36.94,36.92,36.93,42956.0
2022-04-08 14:20:00,36.93,36.93,36.92,36.93,34818.0,36.93,36.93,36.92,36.93,34818.0
2022-04-08 14:25:00,36.93,36.94,36.92,36.93,92883.0,36.93,36.94,36.92,36.93,92883.0
2022-04-08 14:30:00,36.94,36.94,36.93,36.94,36850.0,36.94,36.94,36.93,36.94,36850.0
2022-04-08 14:35:00,36.94,36.94,36.92,36.93,54387.0,36.94,36.94,36.92,36.93,54387.0
2022-04-08 14:40:00,36.93,36.93,36.91,36.92,55434.0,36.93,36.93,36.91,36.92,55434.0
2022-04-08 14:45:00,36.92,36.93,36.91,36.92,40900.0,36.92,36.93,36.91,36.92,40900.0
2022-04-08 14:50:00,36.93,36.95,36.92,36.95,25645.0,36.93,36.95,36.92,36.95,25645.0
2022-04-08 14:55:00,36.94,36.96,36.94,36.95,20347.0,36.94,36.96,36.94,36.95,20347.0
2022-04-08 15:00:00,36.95,36.96,36.9,36.9,200284.0,36.95,36.96,36.9,36.9,200284.0
2022-04-08 15:05:00,36.91,36.92,36.9,36.92,24463.0,36.91,36.92,36.9,36.92,24463.0
2022-04-08 15:10:00,36.91,36.94,36.91,36.93,54206.0,36.91,36.94,36.91,36.93,54206.0
2022-04-08 15:15:00,36.93,36.94,36.9,36.91,89737.0,36.93,36.94,36.9,36.91,89737.0
2022-04-08 15:20:00,36.9,36.91,36.9,36.91,21338.0,36.9,36.91,36.9,36.91,21338.0
2022-04-08 15:25:00,36.9,36.93,36.9,36.93,65279.0,36.9,36.93,36.9,36.93,65279.0
2022-04-08 15:30:00,36.92,36.94,36.92,36.93,47398.0,36.92,36.94,36.92,36.93,47398.0
2022-04-08 15:35:00,36.93,36.96,36.93,36.95,41985.0,36.93,36.96,36.93,36.95,41985.0
2022-04-08 15:40:00,36.96,36.97,36.94,36.96,196486.0,36.96,36.97,36.94,36.96,196486.0
2022-04-08 15:45:00,36.96,36.97,36.94,36.95,74445.0,36.96,36.97,36.94,36.95,74445.0
2022-04-08 15:50:00,36.95,36.96,36.94,36.95,85525.0,36.95,36.96,36.94,36.95,85525.0
2022-04-08 15:55:00,36.95,36.96,36.92,36.96,254289.0,36.95,36.96,36.92,36.96,254289.0
2022-04-11 09:30:00,37.31,37.33,37.26,37.31,464066.0,37.31,37.33,37.26,37.31,464066.0
2022-04-11 09:35:00,37.32,37.34,37.24,37.32,493359.0,37.32,37.34,37.24,37.32,493359.0
2022-04-11 09:40:00,37.32,37.33,37.29,37.31,138433.0,37.32,37.33,37.29,37.31,138433.0
2022-04-11 09:45:00,37.31,37.32,37.16,37.18,493863.0,37.31,37.32,37.16,37.18,493863.0
2022-04-11 09:50:00,37.18,37.19,37.09,37.11,321199.0,37.18,37.19,37.09,37.11,321199.0
2022-04-11 09:55:00,37.11,37.14,37.05,37.09,984784.0,37.11,37.14,37.05,37.09,984784.0
2022-04-11 10:00:00,37.09,37.12,37.07,37.12,144432.0,37.09,37.12,37.07,37.12,144432.0
2022-04-11 10:05:00,37.12,37.12,37.03,37.06,194295.0,37.12,37.12,37.03,37.06,194295.0
2022-04-11 10:10:00,37.04,37.06,37.01,37.02,307988.0,37.04,37.06,37.01,37.02,307988.0
2022-04-11 10:15:00,37.02,37.06,36.98,37.05,372628.0,37.02,37.06,36.98,37.05,372628.0
2022-04-11 10:20:00,37.05,37.07,37.0,37.07,268942.0,37.05,37.07,37.0,37.07,268942.0
2022-04-11 10:25:00,37.06,37.07,37.04,37.05,119291.0,37.06,37.07,37.04,37.05,119291.0
2022-04-11 10:30:00,37.05,37.06,37.02,37.02,79052.0,37.05,37.06,37.02,37.02,79052.0
2022-04-11 10:35:00,37.03,37.05,37.02,37.04,94709.0,37.03,37.05,37.02,37.04,94709.0
2022-04-11 10:40:00,37.04,37.06,37.02,37.04,113197.0,37.04,37.06,37.02,37.04,113197.0
2022-04-11 10:45:00,37.05,37.07,37.02,37.07,179393.0,37.05,37.07,37.02,37.07,179393.0
2022-04-11 10:50:00,37.07,37.08,37.05,37.07,159629.0,37.07,37.08,37.05,37.07,159629.0
2022-04-11 10:55:00,37.07,37.1,37.06,37.09,69423.0,37.07,37.1,37.06,37.09,69423.0
2022-04-11 11:00:00,37.09,37.12,37.08,37.11,109724.0,37.09,37.12,37.08,37.11,109724.0
2022-04-11 11:05:00,37.11,37.14,37.1,37.13,99063.0,37.11,37.14,37.1,37.13,99063.0
2022-04-11 11:10:00,37.13,37.14,37.1,37.12,88353.0,37.13,37.14,37.1,37.12,88353.0
2022-04-11 11:15:00,37.11,37.12,37.08,37.11,92949.0,37.11,37.12,37.08,37.11,92949.0
2022-04-11 11:20:00,37.11,37.14,37.1,37.13,41473.0,37.11,37.14,37.1,37.13,41473.0
2022-04-11 11:25:00,37.13,37.14,37.12,37.13,75503.0,37.13,37.14,37.12,37.13,75503.0
2022-04-11 11:30:00,37.13,37.13,37.1,37.12,90883.0,37.13,37.13,37.1,37.12,90883.0
2022-04-11 11:35:00,37.12,37.13,37.1,37.11,91876.0,37.12,37.13,37.1,37.11,91876.0
2022-04-11 11:40:00,37.11,37.15,37.11,37.15,34463.0,37.11,37.15,37.11,37.15,34463.0
2022-04-11 11:45:00,37.14,37.15,37.11,37.14,242878.0,37.14,37.15,37.11,37.14,242878.0
2022-04-11 11:50:00,37.15,37.15,37.11,37.13,86886.0,37.15,37.15,37.11,37.13,86886.0
2022-04-11 11:55:00,37.13,37.13,37.09,37.1,56728.0,37.13,37.13,37.09,37.1,56728.0
2022-04-11 12:00:00,37.09,37.1,37.07,37.07,73915.0,37.09,37.1,37.07,37.07,73915.0
2022-04-11 12:05:00,37.07,37.08,37.06,37.07,96144.0,37.07,37.08,37.06,37.07,96144.0
2022-04-11 12:10:00,37.08,37.08,37.05,37.07,134464.0,37.08,37.08,37.05,37.07,134464.0
2022-04-11 12:15:00,37.07,37.07,37.04,37.04,131851.0,37.07,37.07,37.04,37.04,131851.0
2022-04-11 12:20:00,37.04,37.05,37.01,37.03,148210.0,37.04,37.05,37.01,37.03,148210.0
2022-04-11 12:25:00,37.03,37.04,37.01,37.02,153537.0,37.03,37.04,37.01,37.02,153537.0
2022-04-11 12:30:00,37.02,37.03,37.0,37.02,58020.0,37.02,37.03,37.0,37.02,58020.0
2022-04-11 12:35:00,37.02,37.04,37.02,37.04,51553.0,37.02,37.04,37.02,37.04,51553.0
2022-04-11 12:40:00,37.03,37.03,37.0,37.01,25141.0,37.03,37.03,37.0,37.01,25141.0
2022-04-11 12:45:00,37.01,37.02,37.0,37.01,72094.0,37.01,37.02,37.0,37.01,72094.0
2022-04-11 12:50:00,37.01,37.01,36.91,36.93,392284.0,37.01,37.01,36.91,36.93,392284.0
2022-04-11 12:55:00,36.93,36.94,36.89,36.9,284159.0,36.93,36.94,36.89,36.9,284159.0
2022-04-11 13:00:00,36.9,36.95,36.89,36.93,132716.0,36.9,36.95,36.89,36.93,132716.0
2022-04-11 13:05:00,36.94,36.95,36.92,36.94,32343.0,36.94,36.95,36.92,36.94,32343.0
2022-04-11 13:10:00,36.94,36.96,36.92,36.92,62563.0,36.94,36.96,36.92,36.92,62563.0
2022-04-11 13:15:00,36.93,36.96,36.91,36.95,38137.0,36.93,36.96,36.91,36.95,38137.0
2022-04-11 13:20:00,36.95,36.95,36.93,36.94,80591.0,36.95,36.95,36.93,36.94,80591.0
2022-04-11 13:25:00,36.95,36.98,36.94,36.97,288960.0,36.95,36.98,36.94,36.97,288960.0
2022-04-11 13:30:00,36.98,36.98,36.95,36.96,58471.0,36.98,36.98,36.95,36.96,58471.0
2022-04-11 13:35:00,36.97,36.99,36.96,36.98,20453.0,36.97,36.99,36.96,36.98,20453.0
2022-04-11 13:40:00,36.98,37.0,36.97,36.99,58742.0,36.98,37.0,36.97,36.99,58742.0
2022-04-11 13:45:00,36.99,37.02,36.99,37.0,42389.0,36.99,37.02,36.99,37.0,42389.0
2022-04-11 13:50:00,37.0,37.02,36.99,37.01,36826.0,37.0,37.02,36.99,37.01,36826.0
2022-04-11 13:55:00,37.02,37.02,37.0,37.01,61933.0,37.02,37.02,37.0,37.01,61933.0
2022-04-11 14:00:00,37.01,37.02,37.0,37.01,26879.0,37.01,37.02,37.0,37.01,26879.0
2022-04-11 14:05:00,37.01,37.02,37.0,37.02,30238.0,37.01,37.02,37.0,37.02,30238.0
2022-04-11 14:10:00,37.02,37.04,37.01,37.03,81443.0,37.02,37.04,37.01,37.03,81443.0
2022-04-11 14:15:00,37.02,37.05,37.02,37.04,36743.0,37.02,37.05,37.02,37.04,36743.0
2022-04-11 14:20:00,37.05,37.06,37.03,37.04,103969.0,37.05,37.06,37.03,37.04,103969.0
2022-04-11 14:25:00,37.04,37.04,37.03,37.03,48519.0,37.04,37.04,37.03,37.03,48519.0
2022-04-11 14:30:00,37.04,37.04,37.02,37.03,13858.0,37.04,37.04,37.02,37.03,13858.0
2022-04-11 14:35:00,37.03,37.05,37.03,37.05,16371.0,37.03,37.05,37.03,37.05,16371.0
2022-04-11 14:40:00,37.04,37.06,37.04,37.05,15474.0,37.04,37.06,37.04,37.05,15474.0
2022-04-11 14:45:00,37.05,37.07,37.05,37.07,92285.0,37.05,37.07,37.05,37.07,92285.0
2022-04-11 14:50:00,37.07,37.07,37.06,37.07,57545.0,37.07,37.07,37.06,37.07,57545.0
2022-04-11 14:55:00,37.07,37.07,37.05,37.06,92677.0,37.07,37.07,37.05,37.06,92677.0
2022-04-11 15:00:00,37.06,37.1,37.05,37.09,209831.0,37.06,37.1,37.05,37.09,209831.0
2022-04-11 15:05:00,37.09,37.1,37.08,37.09,35572.0,37.09,37.1,37.08,37.09,35572.0
2022-04-11 15:10:00,37.09,37.13,37.09,37.12,280278.0,37.09,37.13,37.09,37.12,280278.0
2022-04-11 15:15:00,37.12,37.12,37.1,37.11,47644.0,37.12,37.12,37.1,37.11,47644.0
2022-04-11 15:20:00,37.1,37.11,37.07,37.09,138404.0,37.1,37.11,37.07,37.09,138404.0
2022-04-11 15:25:00,37.09,37.11,37.08,37.11,48025.0,37.09,37.11,37.08,37.11,48025.0
2022-04-11 15:30:00,37.11,37.12,37.08,37.12,138161.0,37.11,37.12,37.08,37.12,138161.0
2022-04-11 15:35:00,37.11,37.13,37.1,37.13,100741.0,37.11,37.13,37.1,37.13,100741.0
2022-04-11 15:40:00,37.13,37.14,37.11,37.14,276778.0,37.13,37.14,37.11,37.14,276778.0
2022-04-11 15:45:00,37.14,37.15,37.1,37.12,179170.0,37.14,37.15,37.1,37.12,179170.0
2022-04-11 15:50:00,37.12,37.14,37.11,37.13,81270.0,37.12,37.14,37.11,37.13,81270.0
2022-04-11 15:55:00,37.13,37.15,37.12,37.14,453121.0,37.13,37.15,37.12,37.14,453121.0
2022-04-12 09:30:00,37.49,37.5,37.4,37.41,864884.0,37.49,37.5,37.4,37.41,864884.0
2022-04-12 09:35:00,37.41,37.44,37.36,37.38,57173.0,37.41,37.44,37.36,37.38,57173.0
2022-04-12 09:40:00,37.39,37.41,37.36,37.4,104383.0,37.39,37.41,37.36,37.4,104383.0
2022-04-12 09:45:00,37.39,37.4,37.32,37.33,182519.0,37.39,37.4,37.32,37.33,182519.0
2022-04-12 09:50:00,37.33,37.36,37.32,37.32,429258.0,37.33,37.36,37.32,37.32,429258.0
2022-04-12 09:55:00,37.33,37.34,37.26,37.28,207293.0,37.33,37.34,37.26,37.28,207293.0
2022-04-12 10:00:00,37.28,37.32,37.26,37.3,232575.0,37.28,37.32,37.26,37.3,232575.0
2022-04-12 10:05:00,37.3,37.33,37.29,37.31,152729.0,37.3,37.33,37.29,37.31,152729.0
2022-04-12 10:10:00,37.31,37.33,37.27,37.31,82549.0,37.31,37.33,37.27,37.31,82549.0
2022-04-12 10:15:00,37.32,37.39,37.3,37.39,224601.0,37.32,37.39,37.3,37.39,224601.0
2022-04-12 10:20:00,37.4,37.43,37.37,37.4,521043.0,37.4,37.43,37.37,37.4,521043.0
2022-04-12 10:25:00,37.4,37.41,37.36,37.39,67139.0,37.4,37.41,37.36,37.39,67139.0
2022-04-12 10:30:00,37.39,37.43,37.38,37.42,105642.0,37.39,37.43,37.38,37.42,105642.0
2022-04-12 10:35:00,37.42,37.46,37.41,37.46,243339.0,37.42,37.46,37.41,37.46,243339.0
2022-04-12 10:40:00,37.45,37.48,37.42,37.45,301480.0,37.45,37.48,37.42,37.45,301480.0
2022-04-12 10:45:00,37.46,37.53,37.45,37.51,188686.0,37.46,37.53,37.45,37.51,188686.0
2022-04-12 10:50:00,37.52,37.61,37.51,37.6,427374.0,37.52,37.61,37.51,37.6,427374.0
2022-04-12 10:55:00,37.61,37.61,37.54,37.55,234457.0,37.61,37.61,37.54,37.55,234457.0
2022-04-12 11:00:00,37.56,37.57,37.52,37.55,241314.0,37.56,37.57,37.52,37.55,241314.0
2022-04-12 11:05:00,37.55,37.59,37.54,37.59,87541.0,37.55,37.59,37.54,37.59,87541.0
2022-04-12 11:10:00,37.59,37.6,37.51,37.52,126265.0,37.59,37.6,37.51,37.52,126265.0
2022-04-12 11:15:00,37.52,37.53,37.48,37.5,145019.0,37.52,37.53,37.48,37.5,145019.0
2022-04-12 11:20:00,37.5,37.54,37.49,37.52,54756.0,37.5,37.54,37.49,37.52,54756.0
2022-04-12 11:25:00,37.52,37.54,37.49,37.52,50677.0,37.52,37.54,37.49,37.52,50677.0
2022-04-12 11:30:00,37.52,37.54,37.48,37.51,100977.0,37.52,37.54,37.48,37.51,100977.0
2022-04-12 11:35:00,37.51,37.53,37.49,37.52,58083.0,37.51,37.53,37.49,37.52,58083.0
2022-04-12 11:40:00,37.52,37.54,37.52,37.53,80451.0,37.52,37.54,37.52,37.53,80451.0
2022-04-12 11:45:00,37.54,37.54,37.47,37.47,108874.0,37.54,37.54,37.47,37.47,108874.0
2022-04-12 11:50:00,37.48,37.5,37.46,37.47,33080.0,37.48,37.5,37.46,37.47,33080.0
2022-04-12 11:55:00,37.47,37.48,37.45,37.45,127743.0,37.47,37.48,37.45,37.45,127743.0
2022-04-12 12:00:00,37.45,37.47,37.44,37.47,37848.0,37.45,37.47,37.44,37.47,37848.0
2022-04-12 12:05:00,37.47,37.51,37.46,37.5,49195.0,37.47,37.51,37.46,37.5,49195.0
2022-04-12 12:10:00,37.5,37.52,37.5,37.52,37295.0,37.5,37.52,37.5,37.52,37295.0
2022-04-12 12:15:00,37.52,37.56,37.52,37.55,197540.0,37.52,37.56,37.52,37.55,197540.0
2022-04-12 12:20:00,37.55,37.56,37.53,37.55,54421.0,37.55,37.56,37.53,37.55,54421.0
2022-04-12 12:25:00,37.55,37.55,37.51,37.52,92798.0,37.55,37.55,37.51,37.52,92798.0
2022-04-12 12:30:00,37.53,37.55,37.51,37.51,162650.0,37.53,37.55,37.51,37.51,162650.0
2022-04-12 12:35:00,37.51,37.53,37.51,37.52,30090.0,37.51,37.53,37.51,37.52,30090.0
2022-04-12 12:40:00,37.52,37.52,37.48,37.49,118218.0,37.52,37.52,37.48,37.49,118218.0
2022-04-12 12:45:00,37.49,37.52,37.48,37.52,79048.0,37.49,37.52,37.48,37.52,79048.0
2022-04-12 12:50:00,37.52,37.53,37.5,37.52,58669.0,37.52,37.53,37.5,37.52,58669.0
2022-04-12 12:55:00,37.52,37.54,37.51,37.52,78885.0,37.52,37.54,37.51,37.52,78885.0
2022-04-12 13:00:00,37.53,37.55,37.48,37.5,355180.0,37.53,37.55,37.48,37.5,355180.0
2022-04-12 13:05:00,37.5,37.52,37.47,37.48,66985.0,37.5,37.52,37.47,37.48,66985.0
2022-04-12 13:10:00,37.48,37.49,37.45,37.48,31277.0,37.48,37.49,37.45,37.48,31277.0
2022-04-12 13:15:00,37.47,37.5,37.47,37.49,93585.0,37.47,37.5,37.47,37.49,93585.0
2022-04-12 13:20:00,37.49,37.51,37.47,37.49,68373.0,37.49,37.51,37.47,37.49,68373.0
2022-04-12 13:25:00,37.49,37.5,37.47,37.49,82409.0,37.49,37.5,37.47,37.49,82409.0
2022-04-12 13:30:00,37.48,37.5,37.46,37.49,36249.0,37.48,37.5,37.46,37.49,36249.0
2022-04-12 13:35:00,37.5,37.5,37.47,37.48,65652.0,37.5,37.5,37.47,37.48,65652.0
2022-04-12 13:40:00,37.49,37.49,37.46,37.47,29092.0,37.49,37.49,37.46,37.47,29092.0
2022-04-12 13:45:00,37.46,37.48,37.46,37.48,57092.0,37.46,37.48,37.46,37.48,57092.0
2022-04-12 13:50:00,37.48,37.49,37.45,37.45,96199.0,37.48,37.49,37.45,37.45,96199.0
2022-04-12 13:55:00,37.45,37.46,37.43,37.44,39036.0,37.45,37.46,37.43,37.44,39036.0
2022-04-12 14:00:00,37.43,37.44,37.4,37.41,35511.0,37.43,37.44,37.4,37.41,35511.0
2022-04-12 14:05:00,37.41,37.44,37.41,37.42,73758.0,37.41,37.44,37.41,37.42,73758.0
2022-04-12 14:10:00,37.41,37.43,37.4,37.41,63647.0,37.41,37.43,37.4,37.41,63647.0
2022-04-12 14:15:00,37.41,37.44,37.41,37.43,143227.0,37.41,37.44,37.41,37.43,143227.0
2022-04-12 14:20:00,37.43,37.44,37.42,37.43,56943.0,37.43,37.44,37.42,37.43,56943.0
2022-04-12 14:25:00,37.43,37.44,37.42,37.43,57030.0,37.43,37.44,37.42,37.43,57030.0
2022-04-12 14:30:00,37.42,37.43,37.41,37.42,77314.0,37.42,37.43,37.41,37.42,77314.0
2022-04-12 14:35:00,37.42,37.43,37.4,37.4,63075.0,37.42,37.43,37.4,37.4,63075.0
2022-04-12 14:40:00,37.4,37.4,37.38,37.39,292527.0,37.4,37.4,37.38,37.39,292527.0
2022-04-12 14:45:00,37.39,37.4,37.37,37.38,86712.0,37.39,37.4,37.37,37.38,86712.0
2022-04-12 14:50:00,37.38,37.39,37.36,37.37,76359.0,37.38,37.39,37.36,37.37,76359.0
2022-04-12 14:55:00,37.37,37.38,37.34,37.35,194415.0,37.37,37.38,37.34,37.35,194415.0
2022-04-12 15:00:00,37.35,37.42,37.34,37.41,168286.0,37.35,37.42,37.34,37.41,168286.0
2022-04-12 15:05:00,37.41,37.42,37.4,37.41,61348.0,37.41,37.42,37.4,37.41,61348.0
2022-04-12 15:10:00,37.41,37.44,37.4,37.44,48387.0,37.41,37.44,37.4,37.44,48387.0
2022-04-12 15:15:00,37.43,37.44,37.4,37.41,29242.0,37.43,37.44,37.4,37.41,29242.0
2022-04-12 15:20:00,37.4,37.42,37.4,37.41,45215.0,37.4,37.42,37.4,37.41,45215.0
2022-04-12 15:25:00,37.4,37.41,37.37,37.39,59182.0,37.4,37.41,37.37,37.39,59182.0
2022-04-12 15:30:00,37.39,37.39,37.37,37.38,111145.0,37.39,37.39,37.37,37.38,111145.0
2022-04-12 15:35:00,37.38,37.41,37.38,37.41,67258.0,37.38,37.41,37.38,37.41,67258.0
2022-04-12 15:40:00,37.42,37.43,37.4,37.41,77437.0,37.42,37.43,37.4,37.41,77437.0
2022-04-12 15:45:00,37.41,37.43,37.4,37.42,78138.0,37.41,37.43,37.4,37.42,78138.0
2022-04-12 15:50:00,37.43,37.43,37.4,37.42,68211.0,37.43,37.43,37.4,37.42,68211.0
2022-04-12 15:55:00,37.42,37.43,37.4,37.43,255726.0,37.42,37.43,37.4,37.43,255726.0
2022-04-13 09:30:00,37.59,37.64,37.58,37.61,208637.0,37.59,37.64,37.58,37.61,208637.0
2022-04-13 09:35:00,37.61,37.63,37.59,37.63,45378.0,37.61,37.63,37.59,37.63,45378.0
2022-04-13 09:40:00,37.62,37.65,37.56,37.56,80537.0,37.62,37.65,37.56,37.56,80537.0
2022-04-13 09:45:00,37.56,37.57,37.51,37.53,101200.0,37.56,37.57,37.51,37.53,101200.0
2022-04-13 09:50:00,37.53,37.57,37.53,37.56,55794.0,37.53,37.57,37.53,37.56,55794.0
2022-04-13 09:55:00,37.57,37.59,37.55,37.59,125545.0,37.57,37.59,37.55,37.59,125545.0
2022-04-13 10:00:00,37.58,37.59,37.53,37.54,167704.0,37.58,37.59,37.53,37.54,167704.0
2022-04-13 10:05:00,37.55,37.6,37.53,37.6,55067.0,37.55,37.6,37.53,37.6,55067.0
2022-04-13 10:10:00,37.59,37.61,37.57,37.59,102736.0,37.59,37.61,37.57,37.59,102736.0
2022-04-13 10:15:00,37.6,37.61,37.57,37.59,92162.0,37.6,37.61,37.57,37.59,92162.0
2022-04-13 10:20:00,37.6,37.64,37.57,37.61,229485.0,37.6,37.64,37.57,37.61,229485.0
2022-04-13 10:25:00,37.62,37.62,37.56,37.59,77713.0,37.62,37.62,37.56,37.59,77713.0
2022-04-13 10:30:00,37.59,37.59,37.55,37.59,123980.0,37.59,37.59,37.55,37.59,123980.0
2022-04-13 10:35:00,37.59,37.61,37.58,37.61,52104.0,37.59,37.61,37.58,37.61,52104.0
2022-04-13 10:40:00,37.61,37.62,37.59,37.61,44677.0,37.61,37.62,37.59,37.61,44677.0
2022-04-13 10:45:00,37.61,37.62,37.59,37.61,46861.0,37.61,37.62,37.59,37.61,46861.0
2022-04-13 10:50:00,37.62,37.65,37.61,37.64,47509.0,37.62,37.65,37.61,37.64,47509.0
2022-04-13 10:55:00,37.64,37.64,37.61,37.61,43375.0,37.64,37.64,37.61,37.61,43375.0
2022-04-13 11:00:00,37.62,37.63,37.6,37.6,81969.0,37.62,37.63,37.6,37.6,81969.0
2022-04-13 11:05:00,37.59,37.6,37.56,37.58,53560.0,37.59,37.6,37.56,37.58,53560.0
2022-04-13 11:10:00,37.58,37.61,37.57,37.6,70547.0,37.58,37.61,37.57,37.6,70547.0
2022-04-13 11:15:00,37.6,37.61,37.59,37.6,57994.0,37.6,37.61,37.59,37.6,57994.0
2022-04-13 11:20:00,37.59,37.61,37.59,37.61,33504.0,37.59,37.61,37.59,37.61,33504.0
2022-04-13 11:25:00,37.61,37.61,37.59,37.61,150663.0,37.61,37.61,37.59,37.61,150663.0
2022-04-13 11:30:00,37.61,37.61,37.58,37.6,92365.0,37.61,37.61,37.58,37.6,92365.0
2022-04-13 11:35:00,37.6,37.62,37.59,37.62,52610.0,37.6,37.62,37.59,37.62,52610.0
2022-04-13 11:40:00,37.61,37.64,37.6,37.63,88095.0,37.61,37.64,37.6,37.63,88095.0
2022-04-13 11:45:00,37.64,37.67,37.63,37.66,102574.0,37.64,37.67,37.63,37.66,102574.0
2022-04-13 11:50:00,37.66,37.66,37.64,37.66,59523.0,37.66,37.66,37.64,37.66,59523.0
2022-04-13 11:55:00,37.65,37.66,37.65,37.65,21087.0,37.65,37.66,37.65,37.65,21087.0
2022-04-13 12:00:00,37.66,37.67,37.63,37.65,77726.0,37.66,37.67,37.63,37.65,77726.0
2022-04-13 12:05:00,37.65,37.66,37.62,37.62,59055.0,37.65,37.66,37.62,37.62,59055.0
2022-04-13 12:10:00,37.63,37.64,37.62,37.64,49000.0,37.63,37.64,37.62,37.64,49000.0
2022-04-13 12:15:00,37.64,37.64,37.61,37.62,47088.0,37.64,37.64,37.61,37.62,47088.0
2022-04-13 12:20:00,37.62,37.63,37.59,37.61,230738.0,37.62,37.63,37.59,37.61,230738.0
2022-04-13 12:25:00,37.61,37.63,37.6,37.62,44538.0,37.61,37.63,37.6,37.62,44538.0
2022-04-13 12:30:00,37.63,37.64,37.62,37.63,21507.0,37.63,37.64,37.62,37.63,21507.0
2022-04-13 12:35:00,37.63,37.63,37.6,37.6,43558.0,37.63,37.63,37.6,37.6,43558.0
2022-04-13 12:40:00,37.6,37.62,37.6,37.61,89172.0,37.6,37.62,37.6,37.61,89172.0
2022-04-13 12:45:00,37.61,37.64,37.6,37.64,74975.0,37.61,37.64,37.6,37.64,74975.0
2022-04-13 12:50:00,37.63,37.64,37.61,37.62,39704.0,37.63,37.64,37.61,37.62,39704.0
2022-04-13 12:55:00,37.62,37.63,37.61,37.61,25052.0,37.62,37.63,37.61,37.61,25052.0
2022-04-13 13:00:00,37.62,37.63,37.58,37.61,263840.0,37.62,37.63,37.58,37.61,263840.0
2022-04-13 13:05:00,37.62,37.63,37.61,37.63,48190.0,37.62,37.63,37.61,37.63,48190.0
2022-04-13 13:10:00,37.62,37.64,37.62,37.64,23765.0,37.62,37.64,37.62,37.64,23765.0
2022-04-13 13:15:00,37.64,37.65,37.63,37.65,36150.0,37.64,37.65,37.63,37.65,36150.0
2022-04-13 13:20:00,37.65,37.66,37.63,37.65,48026.0,37.65,37.66,37.63,37.65,48026.0
2022-04-13 13:25:00,37.65,37.67,37.64,37.66,53474.0,37.65,37.67,37.64,37.66,53474.0
2022-04-13 13:30:00,37.65,37.67,37.64,37.65,57216.0,37.65,37.67,37.64,37.65,57216.0
2022-04-13 13:35:00,37.66,37.66,37.62,37.64,53721.0,37.66,37.66,37.62,37.64,53721.0
2022-04-13 13:40:00,37.63,37.64,37.61,37.62,22292.0,37.63,37.64,37.61,37.62,22292.0
2022-04-13 13:45:00,37.61,37.62,37.6,37.61,30449.0,37.61,37.62,37.6,37.61,30449.0
2022-04-13 13:50:00,37.62,37.63,37.62,37.63,16421.0,37.62,37.63,37.62,37.63,16421.0
2022-04-13 13:55:00,37.63,37.63,37.61,37.62,44399.0,37.63,37.63,37.61,37.62,44399.0
2022-04-13 14:00:00,37.61,37.62,37.6,37.62,16898.0,37.61,37.62,37.6,37.62,16898.0
2022-04-13 14:05:00,37.61,37.64,37.61,37.64,42878.0,37.61,37.64,37.61,37.64,42878.0
2022-04-13 14:10:00,37.63,37.63,37.61,37.62,49275.0,37.63,37.63,37.61,37.62,49275.0
2022-04-13 14:15:00,37.62,37.63,37.61,37.61,82069.0,37.62,37.63,37.61,37.61,82069.0
2022-04-13 14:20:00,37.62,37.62,37.6,37.62,40813.0,37.62,37.62,37.6,37.62,40813.0
2022-04-13 14:25:00,37.61,37.62,37.59,37.59,136724.0,37.61,37.62,37.59,37.59,136724.0
2022-04-13 14:30:00,37.59,37.62,37.59,37.61,69866.0,37.59,37.62,37.59,37.61,69866.0
2022-04-13 14:35:00,37.61,37.61,37.6,37.6,28313.0,37.61,37.61,37.6,37.6,28313.0
2022-04-13 14:40:00,37.61,37.61,37.6,37.6,26149.0,37.61,37.61,37.6,37.6,26149.0
2022-04-13 14:45:00,37.6,37.62,37.6,37.6,61759.0,37.6,37.62,37.6,37.6,61759.0
2022-04-13 14:50:00,37.6,37.61,37.58,37.58,74375.0,37.6,37.61,37.58,37.58,74375.0
2022-04-13 14:55:00,37.58,37.59,37.55,37.56,68093.0,37.58,37.59,37.55,37.56,68093.0
2022-04-13 15:00:00,37.55,37.56,37.54,37.54,124187.0,37.55,37.56,37.54,37.54,124187.0
2022-04-13 15:05:00,37.54,37.58,37.54,37.57,74354.0,37.54,37.58,37.54,37.57,74354.0
2022-04-13 15:10:00,37.57,37.58,37.55,37.58,171475.0,37.57,37.58,37.55,37.58,171475.0
2022-04-13 15:15:00,37.57,37.59,37.56,37.57,69473.0,37.57,37.59,37.56,37.57,69473.0
2022-04-13 15:20:00,37.56,37.56,37.54,37.55,62218.0,37.56,37.56,37.54,37.55,62218.0
2022-04-13 15:25:00,37.55,37.56,37.54,37.54,48932.0,37.55,37.56,37.54,37.54,48932.0
2022-04-13 15:30:00,37.54,37.55,37.53,37.54,57052.0,37.54,37.55,37.53,37.54,57052.0
2022-04-13 15:35:00,37.54,37.56,37.54,37.55,73718.0,37.54,37.56,37.54,37.55,73718.0
2022-04-13 15:40:00,37.55,37.57,37.55,37.56,74722.0,37.55,37.57,37.55,37.56,74722.0
2022-04-13 15:45:00,37.56,37.56,37.53,37.55,168990.0,37.56,37.56,37.53,37.55,168990.0
2022-04-13 15:50:00,37.55,37.59,37.54,37.58,394028.0,37.55,37.59,37.54,37.58,394028.0
2022-04-13 15:55:00,37.59,37.62,37.58,37.61,834559.0,37.59,37.62,37.58,37.61,834559.0
2022-04-14 09:30:00,37.55,37.56,37.49,37.52,216063.0,37.55,37.56,37.49,37.52,216063.0
2022-04-14 09:35:00,37.52,37.52,37.47,37.49,180841.0,37.52,37.52,37.47,37.49,180841.0
2022-04-14 09:40:00,37.49,37.52,37.46,37.46,77558.0,37.49,37.52,37.46,37.46,77558.0
2022-04-14 09:45:00,37.45,37.47,37.41,37.44,116443.0,37.45,37.47,37.41,37.44,116443.0
2022-04-14 09:50:00,37.44,37.46,37.34,37.37,370100.0,37.44,37.46,37.34,37.37,370100.0
2022-04-14 09:55:00,37.36,37.4,37.25,37.3,1038195.0,37.36,37.4,37.25,37.3,1038195.0
2022-04-14 10:00:00,37.29,37.34,37.26,37.32,208390.0,37.29,37.34,37.26,37.32,208390.0
2022-04-14 10:05:00,37.32,37.36,37.31,37.34,102561.0,37.32,37.36,37.31,37.34,102561.0
2022-04-14 10:10:00,37.34,37.37,37.32,37.33,101594.0,37.34,37.37,37.32,37.33,101594.0
2022-04-14 10:15:00,37.33,37.37,37.32,37.34,51040.0,37.33,37.37,37.32,37.34,51040.0
2022-04-14 10:20:00,37.34,37.42,37.34,37.39,247131.0,37.34,37.42,37.34,37.39,247131.0
2022-04-14 10:25:00,37.38,37.42,37.37,37.41,154057.0,37.38,37.42,37.37,37.41,154057.0
2022-04-14 10:30:00,37.41,37.44,37.38,37.43,73514.0,37.41,37.44,37.38,37.43,73514.0
2022-04-14 10:35:00,37.43,37.44,37.4,37.43,194711.0,37.43,37.44,37.4,37.43,194711.0
2022-04-14 10:40:00,37.43,37.48,37.43,37.47,142998.0,37.43,37.48,37.43,37.47,142998.0
2022-04-14 10:45:00,37.48,37.5,37.45,37.49,87392.0,37.48,37.5,37.45,37.49,87392.0
2022-04-14 10:50:00,37.49,37.5,37.46,37.48,42285.0,37.49,37.5,37.46,37.48,42285.0
2022-04-14 10:55:00,37.47,37.49,37.44,37.48,56923.0,37.47,37.49,37.44,37.48,56923.0
2022-04-14 11:00:00,37.49,37.49,37.43,37.44,134250.0,37.49,37.49,37.43,37.44,134250.0
2022-04-14 11:05:00,37.44,37.45,37.4,37.42,101813.0,37.44,37.45,37.4,37.42,101813.0
2022-04-14 11:10:00,37.42,37.43,37.4,37.43,177398.0,37.42,37.43,37.4,37.43,177398.0
2022-04-14 11:15:00,37.42,37.43,37.38,37.4,53933.0,37.42,37.43,37.38,37.4,53933.0
2022-04-14 11:20:00,37.4,37.41,37.3,37.31,532927.0,37.4,37.41,37.3,37.31,532927.0
2022-04-14 11:25:00,37.31,37.36,37.3,37.35,188884.0,37.31,37.36,37.3,37.35,188884.0
2022-04-14 11:30:00,37.36,37.36,37.31,37.34,103509.0,37.36,37.36,37.31,37.34,103509.0
2022-04-14 11:35:00,37.34,37.36,37.32,37.34,134188.0,37.34,37.36,37.32,37.34,134188.0
2022-04-14 11:40:00,37.33,37.36,37.32,37.35,94609.0,37.33,37.36,37.32,37.35,94609.0
2022-04-14 11:45:00,37.36,37.37,37.35,37.37,22158.0,37.36,37.37,37.35,37.37,22158.0
2022-04-14 11:50:00,37.36,37.38,37.35,37.38,26208.0,37.36,37.38,37.35,37.38,26208.0
2022-04-14 11:55:00,37.37,37.4,37.36,37.39,38468.0,37.37,37.4,37.36,37.39,38468.0
2022-04-14 12:00:00,37.4,37.41,37.38,37.39,76517.0,37.4,37.41,37.38,37.39,76517.0
2022-04-14 12:05:00,37.4,37.42,37.39,37.42,40976.0,37.4,37.42,37.39,37.42,40976.0
2022-04-14 12:10:00,37.42,37.45,37.41,37.43,74667.0,37.42,37.45,37.41,37.43,74667.0
2022-04-14 12:15:00,37.43,37.44,37.42,37.43,49018.0,37.43,37.44,37.42,37.43,49018.0
2022-04-14 12:20:00,37.44,37.44,37.41,37.43,91657.0,37.44,37.44,37.41,37.43,91657.0
2022-04-14 12:25:00,37.43,37.44,37.42,37.43,34853.0,37.43,37.44,37.42,37.43,34853.0
2022-04-14 12:30:00,37.44,37.45,37.42,37.45,91475.0,37.44,37.45,37.42,37.45,91475.0
2022-04-14 12:35:00,37.45,37.48,37.44,37.46,59893.0,37.45,37.48,37.44,37.46,59893.0
2022-04-14 12:40:00,37.46,37.47,37.44,37.44,41707.0,37.46,37.47,37.44,37.44,41707.0
2022-04-14 12:45:00,37.45,37.48,37.44,37.46,103185.0,37.45,37.48,37.44,37.46,103185.0
2022-04-14 12:50:00,37.46,37.5,37.45,37.47,155619.0,37.46,37.5,37.45,37.47,155619.0
2022-04-14 12:55:00,37.47,37.48,37.46,37.47,51249.0,37.47,37.48,37.46,37.47,51249.0
2022-04-14 13:00:00,37.47,37.55,37.47,37.5,608503.0,37.47,37.55,37.47,37.5,608503.0
2022-04-14 13:05:00,37.49,37.51,37.48,37.49,128262.0,37.49,37.51,37.48,37.49,128262.0
2022-04-14 13:10:00,37.49,37.52,37.48,37.48,59887.0,37.49,37.52,37.48,37.48,59887.0
2022-04-14 13:15:00,37.48,37.49,37.46,37.47,54389.0,37.48,37.49,37.46,37.47,54389.0
2022-04-14 13:20:00,37.47,37.5,37.46,37.5,117227.0,37.47,37.5,37.46,37.5,117227.0
2022-04-14 13:25:00,37.49,37.51,37.47,37.47,195315.0,37.49,37.51,37.47,37.47,195315.0
2022-04-14 13:30:00,37.48,37.48,37.45,37.46,262798.0,37.48,37.48,37.45,37.46,262798.0
2022-04-14 13:35:00,37.46,37.47,37.45,37.46,38851.0,37.46,37.47,37.45,37.46,38851.0
2022-04-14 13:40:00,37.46,37.48,37.45,37.47,91434.0,37.46,37.48,37.45,37.47,91434.0
2022-04-14 13:45:00,37.48,37.49,37.47,37.48,10401.0,37.48,37.49,37.47,37.48,10401.0
2022-04-14 13:50:00,37.47,37.5,37.46,37.5,30590.0,37.47,37.5,37.46,37.5,30590.0
2022-04-14 13:55:00,37.49,37.5,37.49,37.49,19822.0,37.49,37.5,37.49,37.49,19822.0
2022-04-14 14:00:00,37.49,37.51,37.48,37.5,27231.0,37.49,37.51,37.48,37.5,27231.0
2022-04-14 14:05:00,37.5,37.53,37.49,37.52,42824.0,37.5,37.53,37.49,37.52,42824.0
2022-04-14 14:10:00,37.53,37.54,37.52,37.53,52050.0,37.53,37.54,37.52,37.53,52050.0
2022-04-14 14:15:00,37.54,37.54,37.5,37.51,182528.0,37.54,37.54,37.5,37.51,182528.0
2022-04-14 14:20:00,37.5,37.51,37.49,37.49,119670.0,37.5,37.51,37.49,37.49,119670.0
2022-04-14 14:25:00,37.5,37.51,37.49,37.51,89621.0,37.5,37.51,37.49,37.51,89621.0
2022-04-14 14:30:00,37.5,37.52,37.5,37.5,100363.0,37.5,37.52,37.5,37.5,100363.0
2022-04-14 14:35:00,37.5,37.51,37.47,37.48,147741.0,37.5,37.51,37.47,37.48,147741.0
2022-04-14 14:40:00,37.48,37.5,37.47,37.49,39750.0,37.48,37.5,37.47,37.49,39750.0
2022-04-14 14:45:00,37.49,37.5,37.47,37.48,90619.0,37.49,37.5,37.47,37.48,90619.0
2022-04-14 14:50:00,37.48,37.49,37.47,37.47,39397.0,37.48,37.49,37.47,37.47,39397.0
2022-04-14 14:55:00,37.48,37.48,37.45,37.45,81948.0,37.48,37.48,37.45,37.45,81948.0
2022-04-14 15:00:00,37.45,37.48,37.45,37.46,88982.0,37.45,37.48,37.45,37.46,88982.0
2022-04-14 15:05:00,37.46,37.49,37.46,37.47,97379.0,37.46,37.49,37.46,37.47,97379.0
2022-04-14 15:10:00,37.48,37.49,37.47,37.49,246423.0,37.48,37.49,37.47,37.49,246423.0
2022-04-14 15:15:00,37.49,37.5,37.48,37.5,35951.0,37.49,37.5,37.48,37.5,35951.0
2022-04-14 15:20:00,37.5,37.5,37.48,37.49,53570.0,37.5,37.5,37.48,37.49,53570.0
2022-04-14 15:25:00,37.48,37.5,37.48,37.49,84680.0,37.48,37.5,37.48,37.49,84680.0
2022-04-14 15:30:00,37.5,37.5,37.48,37.48,28234.0,37.5,37.5,37.48,37.48,28234.0
2022-04-14 15:35:00,37.49,37.5,37.48,37.49,33444.0,37.49,37.5,37.48,37.49,33444.0
2022-04-14 15:40:00,37.5,37.52,37.5,37.5,91123.0,37.5,37.52,37.5,37.5,91123.0
2022-04-14 15:45:00,37.5,37.51,37.48,37.48,94960.0,37.5,37.51,37.48,37.48,94960.0
2022-04-14 15:50:00,37.49,37.49,37.48,37.49,36676.0,37.49,37.49,37.48,37.49,36676.0
2022-04-14 15:55:00,37.48,37.49,37.47,37.47,235090.0,37.48,37.49,37.47,37.47,235090.0
2022-04-18 09:30:00,37.88,37.89,37.82,37.84,478010.0,37.88,37.89,37.82,37.84,478010.0
2022-04-18 09:35:00,37.84,37.86,37.8,37.85,277728.0,37.84,37.86,37.8,37.85,277728.0
2022-04-18 09:40:00,37.86,37.89,37.81,37.82,246193.0,37.86,37.89,37.81,37.82,246193.0
2022-04-18 09:45:00,37.83,37.85,37.81,37.84,181227.0,37.83,37.85,37.81,37.84,181227.0
2022-04-18 09:50:00,37.84,37.88,37.83,37.87,52307.0,37.84,37.88,37.83,37.87,52307.0
2022-04-18 09:55:00,37.86,37.89,37.86,37.88,74491.0,37.86,37.89,37.86,37.88,74491.0
2022-04-18 10:00:00,37.88,37.9,37.85,37.87,207059.0,37.88,37.9,37.85,37.87,207059.0
2022-04-18 10:05:00,37.86,37.9,37.86,37.9,106129.0,37.86,37.9,37.86,37.9,106129.0
2022-04-18 10:10:00,37.89,37.9,37.84,37.88,86007.0,37.89,37.9,37.84,37.88,86007.0
2022-04-18 10:15:00,37.88,37.89,37.86,37.88,66847.0,37.88,37.89,37.86,37.88,66847.0
2022-04-18 10:20:00,37.88,37.89,37.85,37.86,57605.0,37.88,37.89,37.85,37.86,57605.0
2022-04-18 10:25:00,37.86,37.89,37.84,37.86,96018.0,37.86,37.89,37.84,37.86,96018.0
2022-04-18 10:30:00,37.86,37.86,37.81,37.81,92938.0,37.86,37.86,37.81,37.81,92938.0
2022-04-18 10:35:00,37.81,37.83,37.72,37.73,195269.0,37.81,37.83,37.72,37.73,195269.0
2022-04-18 10:40:00,37.72,37.75,37.69,37.73,94733.0,37.72,37.75,37.69,37.73,94733.0
2022-04-18 10:45:00,37.73,37.76,37.7,37.71,73480.0,37.73,37.76,37.7,37.71,73480.0
2022-04-18 10:50:00,37.7,37.72,37.69,37.71,77338.0,37.7,37.72,37.69,37.71,77338.0
2022-04-18 10:55:00,37.71,37.73,37.7,37.71,100232.0,37.71,37.73,37.7,37.71,100232.0
2022-04-18 11:00:00,37.71,37.74,37.69,37.71,111165.0,37.71,37.74,37.69,37.71,111165.0
2022-04-18 11:05:00,37.7,37.73,37.68,37.71,43588.0,37.7,37.73,37.68,37.71,43588.0
2022-04-18 11:10:00,37.71,37.73,37.7,37.71,36760.0,37.71,37.73,37.7,37.71,36760.0
2022-04-18 11:15:00,37.7,37.73,37.7,37.73,97148.0,37.7,37.73,37.7,37.73,97148.0
2022-04-18 11:20:00,37.73,37.77,37.72,37.77,69651.0,37.73,37.77,37.72,37.77,69651.0
2022-04-18 11:25:00,37.77,37.8,37.76,37.8,99967.0,37.77,37.8,37.76,37.8,99967.0
2022-04-18 11:30:00,37.8,37.81,37.76,37.77,117020.0,37.8,37.81,37.76,37.77,117020.0
2022-04-18 11:35:00,37.76,37.79,37.75,37.78,80316.0,37.76,37.79,37.75,37.78,80316.0
2022-04-18 11:40:00,37.78,37.79,37.77,37.77,192820.0,37.78,37.79,37.77,37.77,192820.0
2022-04-18 11:45:00,37.78,37.81,37.77,37.8,122167.0,37.78,37.81,37.77,37.8,122167.0
2022-04-18 11:50:00,37.8,37.81,37.79,37.81,59062.0,37.8,37.81,37.79,37.81,59062.0
2022-04-18 11:55:00,37.8,37.82,37.8,37.82,108966.0,37.8,37.82,37.8,37.82,108966.0
2022-04-18 12:00:00,37.82,37.83,37.8,37.81,89545.0,37.82,37.83,37.8,37.81,89545.0
2022-04-18 12:05:00,37.81,37.82,37.8,37.81,28665.0,37.81,37.82,37.8,37.81,28665.0
2022-04-18 12:10:00,37.81,37.82,37.8,37.81,110392.0,37.81,37.82,37.8,37.81,110392.0
2022-04-18 12:15:00,37.81,37.82,37.78,37.8,84954.0,37.81,37.82,37.78,37.8,84954.0
2022-04-18 12:20:00,37.8,37.82,37.79,37.8,448649.0,37.8,37.82,37.79,37.8,448649.0
2022-04-18 12:25:00,37.81,37.83,37.8,37.83,60279.0,37.81,37.83,37.8,37.83,60279.0
2022-04-18 12:30:00,37.83,37.84,37.8,37.8,91522.0,37.83,37.84,37.8,37.8,91522.0
2022-04-18 12:35:00,37.81,37.81,37.78,37.79,68376.0,37.81,37.81,37.78,37.79,68376.0
2022-04-18 12:40:00,37.79,37.79,37.76,37.78,26806.0,37.79,37.79,37.76,37.78,26806.0
2022-04-18 12:45:00,37.78,37.79,37.77,37.79,114303.0,37.78,37.79,37.77,37.79,114303.0
2022-04-18 12:50:00,37.79,37.79,37.74,37.75,72807.0,37.79,37.79,37.74,37.75,72807.0
2022-04-18 12:55:00,37.74,37.78,37.74,37.76,79044.0,37.74,37.78,37.74,37.76,79044.0
2022-04-18 13:00:00,37.76,37.78,37.75,37.78,23647.0,37.76,37.78,37.75,37.78,23647.0
2022-04-18 13:05:00,37.77,37.78,37.75,37.75,42934.0,37.77,37.78,37.75,37.75,42934.0
2022-04-18 13:10:00,37.75,37.75,37.73,37.73,36720.0,37.75,37.75,37.73,37.73,36720.0
2022-04-18 13:15:00,37.73,37.74,37.7,37.72,45068.0,37.73,37.74,37.7,37.72,45068.0
2022-04-18 13:20:00,37.72,37.73,37.7,37.71,52441.0,37.72,37.73,37.7,37.71,52441.0
2022-04-18 13:25:00,37.71,37.72,37.68,37.7,162130.0,37.71,37.72,37.68,37.7,162130.0
2022-04-18 13:30:00,37.69,37.69,37.65,37.66,76392.0,37.69,37.69,37.65,37.66,76392.0
2022-04-18 13:35:00,37.65,37.67,37.63,37.64,228572.0,37.65,37.67,37.63,37.64,228572.0
2022-04-18 13:40:00,37.64,37.65,37.6,37.61,129646.0,37.64,37.65,37.6,37.61,129646.0
2022-04-18 13:45:00,37.61,37.63,37.6,37.62,240823.0,37.61,37.63,37.6,37.62,240823.0
2022-04-18 13:50:00,37.62,37.63,37.6,37.63,63326.0,37.62,37.63,37.6,37.63,63326.0
2022-04-18 13:55:00,37.63,37.63,37.59,37.6,112799.0,37.63,37.63,37.59,37.6,112799.0
2022-04-18 14:00:00,37.59,37.61,37.56,37.57,294494.0,37.59,37.61,37.56,37.57,294494.0
2022-04-18 14:05:00,37.57,37.6,37.56,37.59,59749.0,37.57,37.6,37.56,37.59,59749.0
2022-04-18 14:10:00,37.58,37.6,37.58,37.59,71635.0,37.58,37.6,37.58,37.59,71635.0
2022-04-18 14:15:00,37.6,37.61,37.58,37.59,125634.0,37.6,37.61,37.58,37.59,125634.0
2022-04-18 14:20:00,37.6,37.61,37.58,37.59,76913.0,37.6,37.61,37.58,37.59,76913.0
2022-04-18 14:25:00,37.59,37.59,37.56,37.59,232424.0,37.59,37.59,37.56,37.59,232424.0
2022-04-18 14:30:00,37.59,37.6,37.57,37.59,49974.0,37.59,37.6,37.57,37.59,49974.0
2022-04-18 14:35:00,37.6,37.63,37.59,37.62,43653.0,37.6,37.63,37.59,37.62,43653.0
2022-04-18 14:40:00,37.62,37.63,37.6,37.61,105925.0,37.62,37.63,37.6,37.61,105925.0
2022-04-18 14:45:00,37.61,37.62,37.61,37.62,33702.0,37.61,37.62,37.61,37.62,33702.0
2022-04-18 14:50:00,37.63,37.63,37.61,37.62,51251.0,37.63,37.63,37.61,37.62,51251.0
2022-04-18 14:55:00,37.62,37.64,37.62,37.63,74674.0,37.62,37.64,37.62,37.63,74674.0
2022-04-18 15:00:00,37.63,37.64,37.62,37.64,71284.0,37.63,37.64,37.62,37.64,71284.0
2022-04-18 15:05:00,37.64,37.67,37.63,37.66,22894.0,37.64,37.67,37.63,37.66,22894.0
2022-04-18 15:10:00,37.66,37.67,37.65,37.67,46861.0,37.66,37.67,37.65,37.67,46861.0
2022-04-18 15:15:00,37.67,37.68,37.65,37.66,142729.0,37.67,37.68,37.65,37.66,142729.0
2022-04-18 15:20:00,37.66,37.68,37.65,37.67,52686.0,37.66,37.68,37.65,37.67,52686.0
2022-04-18 15:25:00,37.67,37.67,37.65,37.65,26704.0,37.67,37.67,37.65,37.65,26704.0
2022-04-18 15:30:00,37.65,37.66,37.63,37.64,61480.0,37.65,37.66,37.63,37.64,61480.0
2022-04-18 15:35:00,37.64,37.64,37.61,37.62,45232.0,37.64,37.64,37.61,37.62,45232.0
2022-04-18 15:40:00,37.62,37.63,37.6,37.61,63810.0,37.62,37.63,37.6,37.61,63810.0
2022-04-18 15:45:00,37.6,37.61,37.59,37.6,98642.0,37.6,37.61,37.59,37.6,98642.0
2022-04-18 15:50:00,37.61,37.61,37.59,37.61,125513.0,37.61,37.61,37.59,37.61,125513.0
2022-04-18 15:55:00,37.6,37.61,37.59,37.6,335742.0,37.6,37.61,37.59,37.6,335742.0
2022-04-19 09:30:00,37.31,37.32,37.24,37.29,405155.0,37.31,37.32,37.24,37.29,405155.0
2022-04-19 09:35:00,37.29,37.37,37.29,37.34,142002.0,37.29,37.37,37.29,37.34,142002.0
2022-04-19 09:40:00,37.34,37.4,37.34,37.37,123616.0,37.34,37.4,37.34,37.37,123616.0
2022-04-19 09:45:00,37.37,37.4,37.33,37.35,72147.0,37.37,37.4,37.33,37.35,72147.0
2022-04-19 09:50:00,37.35,37.4,37.34,37.35,74823.0,37.35,37.4,37.34,37.35,74823.0
2022-04-19 09:55:00,37.35,37.35,37.31,37.33,78197.0,37.35,37.35,37.31,37.33,78197.0
2022-04-19 10:00:00,37.32,37.36,37.31,37.33,65017.0,37.32,37.36,37.31,37.33,65017.0
2022-04-19 10:05:00,37.34,37.35,37.26,37.28,168974.0,37.34,37.35,37.26,37.28,168974.0
2022-04-19 10:10:00,37.27,37.29,37.23,37.25,118687.0,37.27,37.29,37.23,37.25,118687.0
2022-04-19 10:15:00,37.25,37.27,37.22,37.26,226111.0,37.25,37.27,37.22,37.26,226111.0
2022-04-19 10:20:00,37.27,37.28,37.22,37.23,75891.0,37.27,37.28,37.22,37.23,75891.0
2022-04-19 10:25:00,37.24,37.26,37.23,37.25,102531.0,37.24,37.26,37.23,37.25,102531.0
2022-04-19 10:30:00,37.25,37.25,37.22,37.25,71657.0,37.25,37.25,37.22,37.25,71657.0
2022-04-19 10:35:00,37.24,37.25,37.09,37.11,742044.0,37.24,37.25,37.09,37.11,742044.0
2022-04-19 10:40:00,37.11,37.14,37.09,37.09,301126.0,37.11,37.14,37.09,37.09,301126.0
2022-04-19 10:45:00,37.1,37.12,37.09,37.11,95214.0,37.1,37.12,37.09,37.11,95214.0
2022-04-19 10:50:00,37.11,37.17,37.1,37.16,93727.0,37.11,37.17,37.1,37.16,93727.0
2022-04-19 10:55:00,37.15,37.18,37.15,37.16,54894.0,37.15,37.18,37.15,37.16,54894.0
2022-04-19 11:00:00,37.17,37.19,37.14,37.15,134526.0,37.17,37.19,37.14,37.15,134526.0
2022-04-19 11:05:00,37.15,37.16,37.12,37.12,71363.0,37.15,37.16,37.12,37.12,71363.0
2022-04-19 11:10:00,37.13,37.14,37.11,37.13,118106.0,37.13,37.14,37.11,37.13,118106.0
2022-04-19 11:15:00,37.13,37.15,37.08,37.1,178274.0,37.13,37.15,37.08,37.1,178274.0
2022-04-19 11:20:00,37.1,37.11,37.06,37.08,102089.0,37.1,37.11,37.06,37.08,102089.0
2022-04-19 11:25:00,37.09,37.14,37.08,37.12,86516.0,37.09,37.14,37.08,37.12,86516.0
2022-04-19 11:30:00,37.11,37.17,37.1,37.16,249221.0,37.11,37.17,37.1,37.16,249221.0
2022-04-19 11:35:00,37.16,37.17,37.13,37.13,43975.0,37.16,37.17,37.13,37.13,43975.0
2022-04-19 11:40:00,37.13,37.14,37.1,37.11,101955.0,37.13,37.14,37.1,37.11,101955.0
2022-04-19 11:45:00,37.12,37.14,37.11,37.13,32226.0,37.12,37.14,37.11,37.13,32226.0
2022-04-19 11:50:00,37.13,37.16,37.12,37.16,111803.0,37.13,37.16,37.12,37.16,111803.0
2022-04-19 11:55:00,37.16,37.19,37.15,37.19,77184.0,37.16,37.19,37.15,37.19,77184.0
2022-04-19 12:00:00,37.19,37.21,37.18,37.18,73829.0,37.19,37.21,37.18,37.18,73829.0
2022-04-19 12:05:00,37.19,37.2,37.16,37.16,43557.0,37.19,37.2,37.16,37.16,43557.0
2022-04-19 12:10:00,37.17,37.19,37.16,37.18,22567.0,37.17,37.19,37.16,37.18,22567.0
2022-04-19 12:15:00,37.18,37.19,37.16,37.17,31383.0,37.18,37.19,37.16,37.17,31383.0
2022-04-19 12:20:00,37.17,37.18,37.15,37.16,77753.0,37.17,37.18,37.15,37.16,77753.0
2022-04-19 12:25:00,37.16,37.18,37.15,37.18,63994.0,37.16,37.18,37.15,37.18,63994.0
2022-04-19 12:30:00,37.17,37.2,37.17,37.19,66824.0,37.17,37.2,37.17,37.19,66824.0
2022-04-19 12:35:00,37.19,37.21,37.19,37.21,57850.0,37.19,37.21,37.19,37.21,57850.0
2022-04-19 12:40:00,37.2,37.22,37.19,37.2,63924.0,37.2,37.22,37.19,37.2,63924.0
2022-04-19 12:45:00,37.2,37.21,37.19,37.21,57369.0,37.2,37.21,37.19,37.21,57369.0
2022-04-19 12:50:00,37.21,37.22,37.19,37.19,65413.0,37.21,37.22,37.19,37.19,65413.0
2022-04-19 12:55:00,37.19,37.22,37.19,37.2,62174.0,37.19,37.22,37.19,37.2,62174.0
2022-04-19 13:00:00,37.2,37.21,37.18,37.19,106732.0,37.2,37.21,37.18,37.19,106732.0
2022-04-19 13:05:00,37.19,37.21,37.18,37.2,29300.0,37.19,37.21,37.18,37.2,29300.0
2022-04-19 13:10:00,37.2,37.21,37.18,37.2,98850.0,37.2,37.21,37.18,37.2,98850.0
2022-04-19 13:15:00,37.2,37.2,37.18,37.18,182680.0,37.2,37.2,37.18,37.18,182680.0
2022-04-19 13:20:00,37.19,37.19,37.17,37.19,73622.0,37.19,37.19,37.17,37.19,73622.0
2022-04-19 13:25:00,37.19,37.2,37.18,37.19,41538.0,37.19,37.2,37.18,37.19,41538.0
2022-04-19 13:30:00,37.19,37.2,37.15,37.16,70299.0,37.19,37.2,37.15,37.16,70299.0
2022-04-19 13:35:00,37.16,37.17,37.15,37.16,49793.0,37.16,37.17,37.15,37.16,49793.0
2022-04-19 13:40:00,37.16,37.16,37.14,37.15,26111.0,37.16,37.16,37.14,37.15,26111.0
2022-04-19 13:45:00,37.14,37.17,37.14,37.16,34334.0,37.14,37.17,37.14,37.16,34334.0
2022-04-19 13:50:00,37.17,37.18,37.16,37.17,48917.0,37.17,37.18,37.16,37.17,48917.0
2022-04-19 13:55:00,37.16,37.17,37.15,37.16,28342.0,37.16,37.17,37.15,37.16,28342.0
2022-04-19 14:00:00,37.17,37.18,37.16,37.17,91762.0,37.17,37.18,37.16,37.17,91762.0
2022-04-19 14:05:00,37.16,37.17,37.16,37.16,44514.0,37.16,37.17,37.16,37.16,44514.0
2022-04-19 14:10:00,37.17,37.17,37.14,37.15,149632.0,37.17,37.17,37.14,37.15,149632.0
2022-04-19 14:15:00,37.15,37.15,37.12,37.13,15412.0,37.15,37.15,37.12,37.13,15412.0
2022-04-19 14:20:00,37.12,37.13,37.11,37.12,66081.0,37.12,37.13,37.11,37.12,66081.0
2022-04-19 14:25:00,37.12,37.14,37.11,37.13,112903.0,37.12,37.14,37.11,37.13,112903.0
2022-04-19 14:30:00,37.13,37.15,37.12,37.15,31357.0,37.13,37.15,37.12,37.15,31357.0
2022-04-19 14:35:00,37.15,37.15,37.12,37.13,73133.0,37.15,37.15,37.12,37.13,73133.0
2022-04-19 14:40:00,37.13,37.14,37.12,37.14,31198.0,37.13,37.14,37.12,37.14,31198.0
2022-04-19 14:45:00,37.14,37.15,37.13,37.13,79278.0,37.14,37.15,37.13,37.13,79278.0
2022-04-19 14:50:00,37.14,37.14,37.13,37.13,26580.0,37.14,37.14,37.13,37.13,26580.0
2022-04-19 14:55:00,37.13,37.14,37.12,37.14,52286.0,37.13,37.14,37.12,37.14,52286.0
2022-04-19 15:00:00,37.14,37.14,37.11,37.12,114956.0,37.14,37.14,37.11,37.12,114956.0
2022-04-19 15:05:00,37.12,37.12,37.09,37.1,50734.0,37.12,37.12,37.09,37.1,50734.0
2022-04-19 15:10:00,37.09,37.1,37.05,37.06,356475.0,37.09,37.1,37.05,37.06,356475.0
2022-04-19 15:15:00,37.06,37.06,37.02,37.02,179940.0,37.06,37.06,37.02,37.02,179940.0
2022-04-19 15:20:00,37.02,37.03,36.96,36.99,672586.0,37.02,37.03,36.96,36.99,672586.0
2022-04-19 15:25:00,36.99,37.0,36.97,36.97,184698.0,36.99,37.0,36.97,36.97,184698.0
2022-04-19 15:30:00,36.97,36.99,36.95,36.95,209717.0,36.97,36.99,36.95,36.95,209717.0
2022-04-19 15:35:00,36.95,36.98,36.93,36.96,176123.0,36.95,36.98,36.93,36.96,176123.0
2022-04-19 15:40:00,36.96,37.01,36.95,37.0,191328.0,36.96,37.01,36.95,37.0,191328.0
2022-04-19 15:45:00,36.99,37.02,36.99,37.01,247379.0,36.99,37.02,36.99,37.01,247379.0
2022-04-19 15:50:00,37.01,37.03,37.01,37.01,135391.0,37.01,37.03,37.01,37.01,135391.0
2022-04-19 15:55:00,37.02,37.03,36.99,37.03,534721.0,37.02,37.03,36.99,37.03,534721.0
2022-04-20 09:30:00,37.0,37.03,36.98,36.98,291649.0,37.0,37.03,36.98,36.98,291649.0
2022-04-20 09:35:00,36.98,37.0,36.94,37.0,269304.0,36.98,37.0,36.94,37.0,269304.0
2022-04-20 09:40:00,37.0,37.06,36.99,37.05,241568.0,37.0,37.06,36.99,37.05,241568.0
2022-04-20 09:45:00,37.07,37.08,37.04,37.04,100977.0,37.07,37.08,37.04,37.04,100977.0
2022-04-20 09:50:00,37.05,37.07,37.03,37.05,74324.0,37.05,37.07,37.03,37.05,74324.0
2022-04-20 09:55:00,37.05,37.07,37.03,37.05,83688.0,37.05,37.07,37.03,37.05,83688.0
2022-04-20 10:00:00,37.04,37.1,37.04,37.08,168704.0,37.04,37.1,37.04,37.08,168704.0
2022-04-20 10:05:00,37.09,37.11,37.06,37.07,45282.0,37.09,37.11,37.06,37.07,45282.0
2022-04-20 10:10:00,37.07,37.09,37.05,37.07,79186.0,37.07,37.09,37.05,37.07,79186.0
2022-04-20 10:15:00,37.08,37.11,37.07,37.1,75755.0,37.08,37.11,37.07,37.1,75755.0
2022-04-20 10:20:00,37.1,37.12,37.07,37.11,86563.0,37.1,37.12,37.07,37.11,86563.0
2022-04-20 10:25:00,37.1,37.11,37.06,37.07,109291.0,37.1,37.11,37.06,37.07,109291.0
2022-04-20 10:30:00,37.07,37.14,37.07,37.09,462513.0,37.07,37.14,37.07,37.09,462513.0
2022-04-20 10:35:00,37.09,37.13,37.08,37.12,156456.0,37.09,37.13,37.08,37.12,156456.0
2022-04-20 10:40:00,37.11,37.13,37.1,37.13,132444.0,37.11,37.13,37.1,37.13,132444.0
2022-04-20 10:45:00,37.14,37.15,37.12,37.13,55758.0,37.14,37.15,37.12,37.13,55758.0
2022-04-20 10:50:00,37.13,37.14,37.1,37.12,157568.0,37.13,37.14,37.1,37.12,157568.0
2022-04-20 10:55:00,37.12,37.13,37.09,37.1,380449.0,37.12,37.13,37.09,37.1,380449.0
2022-04-20 11:00:00,37.11,37.13,37.09,37.12,141561.0,37.11,37.13,37.09,37.12,141561.0
2022-04-20 11:05:00,37.12,37.15,37.11,37.13,118003.0,37.12,37.15,37.11,37.13,118003.0
2022-04-20 11:10:00,37.14,37.14,37.11,37.12,134427.0,37.14,37.14,37.11,37.12,134427.0
2022-04-20 11:15:00,37.12,37.12,37.1,37.11,38008.0,37.12,37.12,37.1,37.11,38008.0
2022-04-20 11:20:00,37.11,37.15,37.11,37.15,142201.0,37.11,37.15,37.11,37.15,142201.0
2022-04-20 11:25:00,37.15,37.15,37.11,37.11,136871.0,37.15,37.15,37.11,37.11,136871.0
2022-04-20 11:30:00,37.12,37.12,37.1,37.12,54033.0,37.12,37.12,37.1,37.12,54033.0
2022-04-20 11:35:00,37.12,37.13,37.09,37.1,150434.0,37.12,37.13,37.09,37.1,150434.0
2022-04-20 11:40:00,37.11,37.11,37.07,37.07,72259.0,37.11,37.11,37.07,37.07,72259.0
2022-04-20 11:45:00,37.08,37.1,37.07,37.09,128071.0,37.08,37.1,37.07,37.09,128071.0
2022-04-20 11:50:00,37.09,37.09,37.06,37.08,78956.0,37.09,37.09,37.06,37.08,78956.0
2022-04-20 11:55:00,37.08,37.09,37.07,37.09,69766.0,37.08,37.09,37.07,37.09,69766.0
2022-04-20 12:00:00,37.09,37.1,37.08,37.08,56957.0,37.09,37.1,37.08,37.08,56957.0
2022-04-20 12:05:00,37.08,37.09,37.06,37.06,77308.0,37.08,37.09,37.06,37.06,77308.0
2022-04-20 12:10:00,37.05,37.08,37.05,37.06,36554.0,37.05,37.08,37.05,37.06,36554.0
2022-04-20 12:15:00,37.07,37.08,37.06,37.08,31421.0,37.07,37.08,37.06,37.08,31421.0
2022-04-20 12:20:00,37.07,37.08,37.06,37.07,12794.0,37.07,37.08,37.06,37.07,12794.0
2022-04-20 12:25:00,37.06,37.09,37.06,37.09,66527.0,37.06,37.09,37.06,37.09,66527.0
2022-04-20 12:30:00,37.09,37.11,37.08,37.11,38028.0,37.09,37.11,37.08,37.11,38028.0
2022-04-20 12:35:00,37.11,37.11,37.08,37.09,131616.0,37.11,37.11,37.08,37.09,131616.0
2022-04-20 12:40:00,37.09,37.11,37.09,37.11,59546.0,37.09,37.11,37.09,37.11,59546.0
2022-04-20 12:45:00,37.11,37.12,37.1,37.11,235283.0,37.11,37.12,37.1,37.11,235283.0
2022-04-20 12:50:00,37.11,37.13,37.11,37.12,215392.0,37.11,37.13,37.11,37.12,215392.0
2022-04-20 12:55:00,37.12,37.13,37.11,37.13,334687.0,37.12,37.13,37.11,37.13,334687.0
2022-04-20 13:00:00,37.12,37.14,37.09,37.11,554709.0,37.12,37.14,37.09,37.11,554709.0
2022-04-20 13:05:00,37.11,37.13,37.1,37.12,375161.0,37.11,37.13,37.1,37.12,375161.0
2022-04-20 13:10:00,37.12,37.12,37.09,37.1,202481.0,37.12,37.12,37.09,37.1,202481.0
2022-04-20 13:15:00,37.1,37.12,37.08,37.12,162944.0,37.1,37.12,37.08,37.12,162944.0
2022-04-20 13:20:00,37.12,37.14,37.12,37.14,72152.0,37.12,37.14,37.12,37.14,72152.0
2022-04-20 13:25:00,37.14,37.14,37.1,37.13,151692.0,37.14,37.14,37.1,37.13,151692.0
2022-04-20 13:30:00,37.12,37.16,37.11,37.15,142483.0,37.12,37.16,37.11,37.15,142483.0
2022-04-20 13:35:00,37.15,37.16,37.13,37.14,119649.0,37.15,37.16,37.13,37.14,119649.0
2022-04-20 13:40:00,37.14,37.15,37.13,37.14,47677.0,37.14,37.15,37.13,37.14,47677.0
2022-04-20 13:45:00,37.13,37.14,37.11,37.11,182212.0,37.13,37.14,37.11,37.11,182212.0
2022-04-20 13:50:00,37.11,37.12,37.1,37.1,154723.0,37.11,37.12,37.1,37.1,154723.0
2022-04-20 13:55:00,37.11,37.11,37.09,37.09,187956.0,37.11,37.11,37.09,37.09,187956.0
2022-04-20 14:00:00,37.09,37.12,37.09,37.11,292506.0,37.09,37.12,37.09,37.11,292506.0
2022-04-20 14:05:00,37.11,37.12,37.1,37.11,171859.0,37.11,37.12,37.1,37.11,171859.0
2022-04-20 14:10:00,37.11,37.13,37.11,37.12,161055.0,37.11,37.13,37.11,37.12,161055.0
2022-04-20 14:15:00,37.12,37.12,37.1,37.1,146448.0,37.12,37.12,37.1,37.1,146448.0
2022-04-20 14:20:00,37.1,37.12,37.09,37.11,132130.0,37.1,37.12,37.09,37.11,132130.0
2022-04-20 14:25:00,37.11,37.12,37.1,37.11,62417.0,37.11,37.12,37.1,37.11,62417.0
2022-04-20 14:30:00,37.11,37.12,37.1,37.1,93023.0,37.11,37.12,37.1,37.1,93023.0
2022-04-20 14:35:00,37.11,37.11,37.09,37.11,94454.0,37.11,37.11,37.09,37.11,94454.0
2022-04-20 14:40:00,37.11,37.11,37.09,37.1,132688.0,37.11,37.11,37.09,37.1,132688.0
2022-04-20 14:45:00,37.09,37.1,37.08,37.09,89908.0,37.09,37.1,37.08,37.09,89908.0
2022-04-20 14:50:00,37.09,37.1,37.08,37.1,47446.0,37.09,37.1,37.08,37.1,47446.0
2022-04-20 14:55:00,37.1,37.11,37.08,37.1,296372.0,37.1,37.11,37.08,37.1,296372.0
2022-04-20 15:00:00,37.1,37.1,37.08,37.09,97000.0,37.1,37.1,37.08,37.09,97000.0
2022-04-20 15:05:00,37.09,37.11,37.09,37.11,48261.0,37.09,37.11,37.09,37.11,48261.0
2022-04-20 15:10:00,37.11,37.12,37.1,37.12,113057.0,37.11,37.12,37.1,37.12,113057.0
2022-04-20 15:15:00,37.12,37.13,37.11,37.13,36083.0,37.12,37.13,37.11,37.13,36083.0
2022-04-20 15:20:00,37.13,37.14,37.12,37.14,28981.0,37.13,37.14,37.12,37.14,28981.0
2022-04-20 15:25:00,37.14,37.15,37.13,37.14,133579.0,37.14,37.15,37.13,37.14,133579.0
2022-04-20 15:30:00,37.14,37.17,37.14,37.16,97653.0,37.14,37.17,37.14,37.16,97653.0
2022-04-20 15:35:00,37.17,37.17,37.14,37.15,206027.0,37.17,37.17,37.14,37.15,206027.0
2022-04-20 15:40:00,37.15,37.18,37.15,37.18,90340.0,37.15,37.18,37.15,37.18,90340.0
2022-04-20 15:45:00,37.19,37.2,37.18,37.2,203858.0,37.19,37.2,37.18,37.2,203858.0
2022-04-20 15:50:00,37.2,37.21,37.18,37.2,142502.0,37.2,37.21,37.18,37.2,142502.0
2022-04-20 15:55:00,37.2,37.22,37.19,37.22,212329.0,37.2,37.22,37.19,37.22,212329.0
2022-04-21 09:30:00,37.03,37.03,36.96,36.97,450925.0,37.03,37.03,36.96,36.97,450925.0
2022-04-21 09:35:00,36.97,36.99,36.94,36.99,149816.0,36.97,36.99,36.94,36.99,149816.0
2022-04-21 09:40:00,36.98,37.01,36.94,36.96,157614.0,36.98,37.01,36.94,36.96,157614.0
2022-04-21 09:45:00,36.96,36.98,36.93,36.98,58299.0,36.96,36.98,36.93,36.98,58299.0
2022-04-21 09:50:00,36.97,36.97,36.93,36.96,239019.0,36.97,36.97,36.93,36.96,239019.0
2022-04-21 09:55:00,36.95,37.0,36.93,36.97,126718.0,36.95,37.0,36.93,36.97,126718.0
2022-04-21 10:00:00,36.97,37.0,36.94,36.94,516217.0,36.97,37.0,36.94,36.94,516217.0
2022-04-21 10:05:00,36.94,36.95,36.91,36.93,83911.0,36.94,36.95,36.91,36.93,83911.0
2022-04-21 10:10:00,36.93,36.94,36.9,36.9,186528.0,36.93,36.94,36.9,36.9,186528.0
2022-04-21 10:15:00,36.9,36.94,36.9,36.94,180290.0,36.9,36.94,36.9,36.94,180290.0
2022-04-21 10:20:00,36.94,36.95,36.92,36.93,78654.0,36.94,36.95,36.92,36.93,78654.0
2022-04-21 10:25:00,36.94,36.95,36.92,36.94,85256.0,36.94,36.95,36.92,36.94,85256.0
2022-04-21 10:30:00,36.94,36.96,36.93,36.96,38074.0,36.94,36.96,36.93,36.96,38074.0
2022-04-21 10:35:00,36.96,36.97,36.93,36.94,68908.0,36.96,36.97,36.93,36.94,68908.0
2022-04-21 10:40:00,36.93,36.96,36.92,36.94,125792.0,36.93,36.96,36.92,36.94,125792.0
2022-04-21 10:45:00,36.94,36.94,36.88,36.91,233009.0,36.94,36.94,36.88,36.91,233009.0
2022-04-21 10:50:00,36.92,37.0,36.91,36.98,203537.0,36.92,37.0,36.91,36.98,203537.0
2022-04-21 10:55:00,36.98,37.0,36.96,36.97,94919.0,36.98,37.0,36.96,36.97,94919.0
2022-04-21 11:00:00,36.98,36.99,36.95,36.96,68704.0,36.98,36.99,36.95,36.96,68704.0
2022-04-21 11:05:00,36.96,36.98,36.95,36.96,73681.0,36.96,36.98,36.95,36.96,73681.0
2022-04-21 11:10:00,36.96,36.99,36.94,36.95,115763.0,36.96,36.99,36.94,36.95,115763.0
2022-04-21 11:15:00,36.94,36.95,36.92,36.94,51372.0,36.94,36.95,36.92,36.94,51372.0
2022-04-21 11:20:00,36.94,36.95,36.91,36.91,74814.0,36.94,36.95,36.91,36.91,74814.0
2022-04-21 11:25:00,36.92,36.96,36.9,36.93,52511.0,36.92,36.96,36.9,36.93,52511.0
2022-04-21 11:30:00,36.93,36.93,36.88,36.88,32504.0,36.93,36.93,36.88,36.88,32504.0
2022-04-21 11:35:00,36.88,36.9,36.86,36.87,95529.0,36.88,36.9,36.86,36.87,95529.0
2022-04-21 11:40:00,36.87,36.9,36.82,36.84,281557.0,36.87,36.9,36.82,36.84,281557.0
2022-04-21 11:45:00,36.84,36.87,36.84,36.87,165274.0,36.84,36.87,36.84,36.87,165274.0
2022-04-21 11:50:00,36.87,36.9,36.86,36.89,40101.0,36.87,36.9,36.86,36.89,40101.0
2022-04-21 11:55:00,36.88,36.88,36.86,36.87,77637.0,36.88,36.88,36.86,36.87,77637.0
2022-04-21 12:00:00,36.87,36.88,36.85,36.87,111687.0,36.87,36.88,36.85,36.87,111687.0
2022-04-21 12:05:00,36.87,36.87,36.84,36.86,307570.0,36.87,36.87,36.84,36.86,307570.0
2022-04-21 12:10:00,36.85,36.86,36.83,36.84,60225.0,36.85,36.86,36.83,36.84,60225.0
2022-04-21 12:15:00,36.85,36.88,36.84,36.86,207978.0,36.85,36.88,36.84,36.86,207978.0
2022-04-21 12:20:00,36.86,36.89,36.86,36.89,87237.0,36.86,36.89,36.86,36.89,87237.0
2022-04-21 12:25:00,36.89,36.89,36.87,36.88,136441.0,36.89,36.89,36.87,36.88,136441.0
2022-04-21 12:30:00,36.88,36.9,36.87,36.9,78331.0,36.88,36.9,36.87,36.9,78331.0
2022-04-21 12:35:00,36.89,36.9,36.89,36.89,60891.0,36.89,36.9,36.89,36.89,60891.0
2022-04-21 12:40:00,36.89,36.9,36.88,36.89,115057.0,36.89,36.9,36.88,36.89,115057.0
2022-04-21 12:45:00,36.89,36.89,36.86,36.87,122437.0,36.89,36.89,36.86,36.87,122437.0
2022-04-21 12:50:00,36.87,36.87,36.85,36.86,91417.0,36.87,36.87,36.85,36.86,91417.0
2022-04-21 12:55:00,36.86,36.88,36.85,36.88,86420.0,36.86,36.88,36.85,36.88,86420.0
2022-04-21 13:00:00,36.88,36.92,36.87,36.92,134539.0,36.88,36.92,36.87,36.92,134539.0
2022-04-21 13:05:00,36.92,36.96,36.91,36.95,191706.0,36.92,36.96,36.91,36.95,191706.0
2022-04-21 13:10:00,36.95,36.97,36.94,36.97,92269.0,36.95,36.97,36.94,36.97,92269.0
2022-04-21 13:15:00,36.97,36.97,36.92,36.95,197572.0,36.97,36.97,36.92,36.95,197572.0
2022-04-21 13:20:00,36.95,37.0,36.94,36.99,123253.0,36.95,37.0,36.94,36.99,123253.0
2022-04-21 13:25:00,36.99,37.0,36.96,36.99,136299.0,36.99,37.0,36.96,36.99,136299.0
2022-04-21 13:30:00,36.99,37.03,36.97,37.02,41286.0,36.99,37.03,36.97,37.02,41286.0
2022-04-21 13:35:00,37.02,37.02,36.99,37.01,137906.0,37.02,37.02,36.99,37.01,137906.0
2022-04-21 13:40:00,37.02,37.03,36.99,36.99,47130.0,37.02,37.03,36.99,36.99,47130.0
2022-04-21 13:45:00,36.99,37.02,36.98,37.0,81894.0,36.99,37.02,36.98,37.0,81894.0
2022-04-21 13:50:00,37.01,37.02,36.99,37.0,44713.0,37.01,37.02,36.99,37.0,44713.0
2022-04-21 13:55:00,37.0,37.02,36.99,37.0,55470.0,37.0,37.02,36.99,37.0,55470.0
2022-04-21 14:00:00,37.01,37.02,36.99,37.0,145702.0,37.01,37.02,36.99,37.0,145702.0
2022-04-21 14:05:00,37.0,37.01,36.96,36.96,138900.0,37.0,37.01,36.96,36.96,138900.0
2022-04-21 14:10:00,36.95,36.97,36.94,36.95,179809.0,36.95,36.97,36.94,36.95,179809.0
2022-04-21 14:15:00,36.95,36.95,36.92,36.94,133954.0,36.95,36.95,36.92,36.94,133954.0
2022-04-21 14:20:00,36.95,36.96,36.93,36.94,131237.0,36.95,36.96,36.93,36.94,131237.0
2022-04-21 14:25:00,36.95,36.99,36.95,36.99,85603.0,36.95,36.99,36.95,36.99,85603.0
2022-04-21 14:30:00,36.98,37.01,36.97,37.0,80071.0,36.98,37.01,36.97,37.0,80071.0
2022-04-21 14:35:00,37.0,37.03,36.99,37.01,83311.0,37.0,37.03,36.99,37.01,83311.0
2022-04-21 14:40:00,37.01,37.07,37.01,37.06,556058.0,37.01,37.07,37.01,37.06,556058.0
2022-04-21 14:45:00,37.06,37.11,37.06,37.1,161449.0,37.06,37.11,37.06,37.1,161449.0
2022-04-21 14:50:00,37.1,37.13,37.08,37.13,138813.0,37.1,37.13,37.08,37.13,138813.0
2022-04-21 14:55:00,37.12,37.13,37.09,37.09,103864.0,37.12,37.13,37.09,37.09,103864.0
2022-04-21 15:00:00,37.09,37.13,37.08,37.12,201548.0,37.09,37.13,37.08,37.12,201548.0
2022-04-21 15:05:00,37.12,37.13,37.1,37.1,184077.0,37.12,37.13,37.1,37.1,184077.0
2022-04-21 15:10:00,37.09,37.1,37.06,37.07,288683.0,37.09,37.1,37.06,37.07,288683.0
2022-04-21 15:15:00,37.08,37.1,37.07,37.09,181050.0,37.08,37.1,37.07,37.09,181050.0
2022-04-21 15:20:00,37.09,37.12,37.08,37.1,94047.0,37.09,37.12,37.08,37.1,94047.0
2022-04-21 15:25:00,37.11,37.13,37.1,37.11,166546.0,37.11,37.13,37.1,37.11,166546.0
2022-04-21 15:30:00,37.12,37.14,37.11,37.12,230312.0,37.12,37.14,37.11,37.12,230312.0
2022-04-21 15:35:00,37.12,37.13,37.11,37.13,104450.0,37.12,37.13,37.11,37.13,104450.0
2022-04-21 15:40:00,37.13,37.14,37.12,37.13,253835.0,37.13,37.14,37.12,37.13,253835.0
2022-04-21 15:45:00,37.12,37.13,37.1,37.1,220131.0,37.12,37.13,37.1,37.1,220131.0
2022-04-21 15:50:00,37.11,37.11,37.09,37.11,355185.0,37.11,37.11,37.09,37.11,355185.0
2022-04-21 15:55:00,37.1,37.11,37.08,37.09,450364.0,37.1,37.11,37.08,37.09,450364.0
2022-04-22 09:30:00,36.82,36.82,36.76,36.82,299541.0,36.82,36.82,36.76,36.82,299541.0
2022-04-22 09:35:00,36.82,36.9,36.81,36.88,376095.0,36.82,36.9,36.81,36.88,376095.0
2022-04-22 09:40:00,36.89,36.99,36.89,36.97,696585.0,36.89,36.99,36.89,36.97,696585.0
2022-04-22 09:45:00,36.98,36.99,36.92,36.93,264652.0,36.98,36.99,36.92,36.93,264652.0
2022-04-22 09:50:00,36.93,36.99,36.91,36.93,569229.0,36.93,36.99,36.91,36.93,569229.0
2022-04-22 09:55:00,36.93,36.96,36.92,36.94,97421.0,36.93,36.96,36.92,36.94,97421.0
2022-04-22 10:00:00,36.93,36.95,36.88,36.93,180285.0,36.93,36.95,36.88,36.93,180285.0
2022-04-22 10:05:00,36.94,36.95,36.9,36.93,62361.0,36.94,36.95,36.9,36.93,62361.0
2022-04-22 10:10:00,36.93,36.95,36.9,36.92,67329.0,36.93,36.95,36.9,36.92,67329.0
2022-04-22 10:15:00,36.93,36.97,36.91,36.96,94620.0,36.93,36.97,36.91,36.96,94620.0
2022-04-22 10:20:00,36.96,36.97,36.91,36.93,105475.0,36.96,36.97,36.91,36.93,105475.0
2022-04-22 10:25:00,36.93,36.94,36.89,36.89,146066.0,36.93,36.94,36.89,36.89,146066.0
2022-04-22 10:30:00,36.89,36.94,36.88,36.91,72308.0,36.89,36.94,36.88,36.91,72308.0
2022-04-22 10:35:00,36.91,36.91,36.84,36.85,175455.0,36.91,36.91,36.84,36.85,175455.0
2022-04-22 10:40:00,36.85,36.88,36.84,36.84,172884.0,36.85,36.88,36.84,36.84,172884.0
2022-04-22 10:45:00,36.83,36.85,36.75,36.75,389850.0,36.83,36.85,36.75,36.75,389850.0
2022-04-22 10:50:00,36.75,36.79,36.75,36.77,117905.0,36.75,36.79,36.75,36.77,117905.0
2022-04-22 10:55:00,36.77,36.8,36.76,36.8,248829.0,36.77,36.8,36.76,36.8,248829.0
2022-04-22 11:00:00,36.8,36.8,36.75,36.76,125801.0,36.8,36.8,36.75,36.76,125801.0
2022-04-22 11:05:00,36.76,36.77,36.73,36.75,118134.0,36.76,36.77,36.73,36.75,118134.0
2022-04-22 11:10:00,36.74,36.74,36.61,36.65,596542.0,36.74,36.74,36.61,36.65,596542.0
2022-04-22 11:15:00,36.65,36.69,36.62,36.68,280854.0,36.65,36.69,36.62,36.68,280854.0
2022-04-22 11:20:00,36.68,36.72,36.67,36.7,230243.0,36.68,36.72,36.67,36.7,230243.0
2022-04-22 11:25:00,36.7,36.73,36.7,36.72,120662.0,36.7,36.73,36.7,36.72,120662.0
2022-04-22 11:30:00,36.72,36.74,36.7,36.71,73450.0,36.72,36.74,36.7,36.71,73450.0
2022-04-22 11:35:00,36.71,36.71,36.68,36.69,38943.0,36.71,36.71,36.68,36.69,38943.0
2022-04-22 11:40:00,36.7,36.73,36.7,36.71,345862.0,36.7,36.73,36.7,36.71,345862.0
2022-04-22 11:45:00,36.71,36.74,36.71,36.72,55010.0,36.71,36.74,36.71,36.72,55010.0
2022-04-22 11:50:00,36.73,36.79,36.73,36.78,186022.0,36.73,36.79,36.73,36.78,186022.0
2022-04-22 11:55:00,36.78,36.86,36.78,36.85,344943.0,36.78,36.86,36.78,36.85,344943.0
2022-04-22 12:00:00,36.85,36.88,36.81,36.82,238985.0,36.85,36.88,36.81,36.82,238985.0
2022-04-22 12:05:00,36.82,36.84,36.81,36.82,125269.0,36.82,36.84,36.81,36.82,125269.0
2022-04-22 12:10:00,36.83,36.83,36.8,36.82,59009.0,36.83,36.83,36.8,36.82,59009.0
2022-04-22 12:15:00,36.81,36.81,36.79,36.8,35374.0,36.81,36.81,36.79,36.8,35374.0
2022-04-22 12:20:00,36.8,36.83,36.79,36.8,59243.0,36.8,36.83,36.79,36.8,59243.0
2022-04-22 12:25:00,36.81,36.82,36.79,36.81,52689.0,36.81,36.82,36.79,36.81,52689.0
2022-04-22 12:30:00,36.81,36.84,36.8,36.82,115633.0,36.81,36.84,36.8,36.82,115633.0
2022-04-22 12:35:00,36.82,36.85,36.82,36.83,64689.0,36.82,36.85,36.82,36.83,64689.0
2022-04-22 12:40:00,36.82,36.84,36.81,36.82,91381.0,36.82,36.84,36.81,36.82,91381.0
2022-04-22 12:45:00,36.81,36.82,36.78,36.79,79810.0,36.81,36.82,36.78,36.79,79810.0
2022-04-22 12:50:00,36.79,36.8,36.77,36.78,83116.0,36.79,36.8,36.77,36.78,83116.0
2022-04-22 12:55:00,36.78,36.81,36.77,36.8,44592.0,36.78,36.81,36.77,36.8,44592.0
2022-04-22 13:00:00,36.8,36.81,36.79,36.8,32868.0,36.8,36.81,36.79,36.8,32868.0
2022-04-22 13:05:00,36.8,36.8,36.76,36.77,47594.0,36.8,36.8,36.76,36.77,47594.0
2022-04-22 13:10:00,36.76,36.77,36.75,36.77,34333.0,36.76,36.77,36.75,36.77,34333.0
2022-04-22 13:15:00,36.77,36.77,36.75,36.76,34898.0,36.77,36.77,36.75,36.76,34898.0
2022-04-22 13:20:00,36.76,36.77,36.75,36.75,41904.0,36.76,36.77,36.75,36.75,41904.0
2022-04-22 13:25:00,36.75,36.76,36.73,36.73,118446.0,36.75,36.76,36.73,36.73,118446.0
2022-04-22 13:30:00,36.73,36.74,36.72,36.73,29019.0,36.73,36.74,36.72,36.73,29019.0
2022-04-22 13:35:00,36.73,36.78,36.72,36.77,53252.0,36.73,36.78,36.72,36.77,53252.0
2022-04-22 13:40:00,36.77,36.8,36.77,36.77,145118.0,36.77,36.8,36.77,36.77,145118.0
2022-04-22 13:45:00,36.78,36.8,36.77,36.77,174747.0,36.78,36.8,36.77,36.77,174747.0
2022-04-22 13:50:00,36.77,36.79,36.76,36.77,118301.0,36.77,36.79,36.76,36.77,118301.0
2022-04-22 13:55:00,36.76,36.77,36.74,36.74,151521.0,36.76,36.77,36.74,36.74,151521.0
2022-04-22 14:00:00,36.75,36.75,36.72,36.75,219558.0,36.75,36.75,36.72,36.75,219558.0
2022-04-22 14:05:00,36.75,36.75,36.72,36.72,353082.0,36.75,36.75,36.72,36.72,353082.0
2022-04-22 14:10:00,36.72,36.74,36.71,36.73,198064.0,36.72,36.74,36.71,36.73,198064.0
2022-04-22 14:15:00,36.73,36.77,36.73,36.77,159124.0,36.73,36.77,36.73,36.77,159124.0
2022-04-22 14:20:00,36.76,36.77,36.75,36.77,131526.0,36.76,36.77,36.75,36.77,131526.0
2022-04-22 14:25:00,36.76,36.77,36.75,36.75,273026.0,36.76,36.77,36.75,36.75,273026.0
2022-04-22 14:30:00,36.76,36.78,36.75,36.77,239993.0,36.76,36.78,36.75,36.77,239993.0
2022-04-22 14:35:00,36.77,36.78,36.75,36.75,211973.0,36.77,36.78,36.75,36.75,211973.0
2022-04-22 14:40:00,36.76,36.76,36.74,36.74,124131.0,36.76,36.76,36.74,36.74,124131.0
2022-04-22 14:45:00,36.74,36.76,36.74,36.76,98354.0,36.74,36.76,36.74,36.76,98354.0
2022-04-22 14:50:00,36.76,36.77,36.75,36.76,192040.0,36.76,36.77,36.75,36.76,192040.0
2022-04-22 14:55:00,36.77,36.77,36.73,36.74,149399.0,36.77,36.77,36.73,36.74,149399.0
2022-04-22 15:00:00,36.74,36.75,36.72,36.72,151057.0,36.74,36.75,36.72,36.72,151057.0
2022-04-22 15:05:00,36.72,36.73,36.71,36.72,152955.0,36.72,36.73,36.71,36.72,152955.0
2022-04-22 15:10:00,36.72,36.73,36.71,36.73,29735.0,36.72,36.73,36.71,36.73,29735.0
2022-04-22 15:15:00,36.73,36.79,36.72,36.78,173196.0,36.73,36.79,36.72,36.78,173196.0
2022-04-22 15:20:00,36.78,36.79,36.75,36.76,138581.0,36.78,36.79,36.75,36.76,138581.0
2022-04-22 15:25:00,36.76,36.77,36.75,36.76,79887.0,36.76,36.77,36.75,36.76,79887.0
2022-04-22 15:30:00,36.76,36.77,36.75,36.77,94777.0,36.76,36.77,36.75,36.77,94777.0
2022-04-22 15:35:00,36.76,36.78,36.76,36.78,110028.0,36.76,36.78,36.76,36.78,110028.0
2022-04-22 15:40:00,36.77,36.8,36.77,36.79,89903.0,36.77,36.8,36.77,36.79,89903.0
2022-04-22 15:45:00,36.79,36.79,36.74,36.75,326084.0,36.79,36.79,36.74,36.75,326084.0
2022-04-22 15:50:00,36.75,36.76,36.73,36.75,71615.0,36.75,36.76,36.73,36.75,71615.0
2022-04-22 15:55:00,36.75,36.75,36.72,36.72,379235.0,36.75,36.75,36.72,36.72,379235.0
2022-04-25 09:30:00,36.09,36.12,36.03,36.08,1565237.0,36.09,36.12,36.03,36.08,1565237.0
2022-04-25 09:35:00,36.08,36.12,36.04,36.06,601428.0,36.08,36.12,36.04,36.06,601428.0
2022-04-25 09:40:00,36.07,36.13,36.04,36.13,157679.0,36.07,36.13,36.04,36.13,157679.0
2022-04-25 09:45:00,36.13,36.16,36.06,36.08,162589.0,36.13,36.16,36.06,36.08,162589.0
2022-04-25 09:50:00,36.08,36.12,36.04,36.07,180237.0,36.08,36.12,36.04,36.07,180237.0
2022-04-25 09:55:00,36.08,36.1,36.04,36.05,183076.0,36.08,36.1,36.04,36.05,183076.0
2022-04-25 10:00:00,36.05,36.05,35.98,36.0,442368.0,36.05,36.05,35.98,36.0,442368.0
2022-04-25 10:05:00,36.01,36.05,35.98,36.02,179648.0,36.01,36.05,35.98,36.02,179648.0
2022-04-25 10:10:00,36.02,36.1,36.01,36.08,263100.0,36.02,36.1,36.01,36.08,263100.0
2022-04-25 10:15:00,36.07,36.09,36.01,36.02,80414.0,36.07,36.09,36.01,36.02,80414.0
2022-04-25 10:20:00,36.02,36.03,35.95,35.96,159875.0,36.02,36.03,35.95,35.96,159875.0
2022-04-25 10:25:00,35.96,36.04,35.96,36.04,160518.0,35.96,36.04,35.96,36.04,160518.0
2022-04-25 10:30:00,36.02,36.05,35.98,36.0,156237.0,36.02,36.05,35.98,36.0,156237.0
2022-04-25 10:35:00,36.0,36.01,35.97,35.99,342333.0,36.0,36.01,35.97,35.99,342333.0
2022-04-25 10:40:00,35.99,36.02,35.95,35.98,152509.0,35.99,36.02,35.95,35.98,152509.0
2022-04-25 10:45:00,35.99,36.05,35.97,36.04,143519.0,35.99,36.05,35.97,36.04,143519.0
2022-04-25 10:50:00,36.03,36.04,35.98,36.0,78143.0,36.03,36.04,35.98,36.0,78143.0
2022-04-25 10:55:00,36.0,36.04,35.99,36.01,360491.0,36.0,36.04,35.99,36.01,360491.0
2022-04-25 11:00:00,36.01,36.03,36.0,36.03,112630.0,36.01,36.03,36.0,36.03,112630.0
2022-04-25 11:05:00,36.03,36.08,36.02,36.05,247546.0,36.03,36.08,36.02,36.05,247546.0
2022-04-25 11:10:00,36.05,36.08,36.05,36.08,304954.0,36.05,36.08,36.05,36.08,304954.0
2022-04-25 11:15:00,36.08,36.12,36.07,36.07,234951.0,36.08,36.12,36.07,36.07,234951.0
2022-04-25 11:20:00,36.08,36.08,36.02,36.04,167901.0,36.08,36.08,36.02,36.04,167901.0
2022-04-25 11:25:00,36.04,36.04,36.0,36.02,273759.0,36.04,36.04,36.0,36.02,273759.0
2022-04-25 11:30:00,36.02,36.02,35.99,36.01,369204.0,36.02,36.02,35.99,36.01,369204.0
2022-04-25 11:35:00,36.0,36.02,35.99,36.01,269163.0,36.0,36.02,35.99,36.01,269163.0
2022-04-25 11:40:00,36.0,36.01,35.97,35.98,233614.0,36.0,36.01,35.97,35.98,233614.0
2022-04-25 11:45:00,35.98,36.0,35.97,36.0,290485.0,35.98,36.0,35.97,36.0,290485.0
2022-04-25 11:50:00,35.99,36.0,35.98,36.0,194843.0,35.99,36.0,35.98,36.0,194843.0
2022-04-25 11:55:00,36.0,36.03,35.99,36.02,255652.0,36.0,36.03,35.99,36.02,255652.0
2022-04-25 12:00:00,36.03,36.04,36.0,36.03,201515.0,36.03,36.04,36.0,36.03,201515.0
2022-04-25 12:05:00,36.03,36.05,36.02,36.04,149997.0,36.03,36.05,36.02,36.04,149997.0
2022-04-25 12:10:00,36.04,36.04,36.01,36.03,67031.0,36.04,36.04,36.01,36.03,67031.0
2022-04-25 12:15:00,36.03,36.04,36.01,36.02,190646.0,36.03,36.04,36.01,36.02,190646.0
2022-04-25 12:20:00,36.02,36.05,36.01,36.04,197903.0,36.02,36.05,36.01,36.04,197903.0
2022-04-25 12:25:00,36.04,36.05,36.0,36.01,203985.0,36.04,36.05,36.0,36.01,203985.0
2022-04-25 12:30:00,36.02,36.07,36.01,36.05,331319.0,36.02,36.07,36.01,36.05,331319.0
2022-04-25 12:35:00,36.04,36.06,36.04,36.06,210761.0,36.04,36.06,36.04,36.06,210761.0
2022-04-25 12:40:00,36.05,36.06,36.04,36.05,154335.0,36.05,36.06,36.04,36.05,154335.0
2022-04-25 12:45:00,36.05,36.07,36.03,36.05,241137.0,36.05,36.07,36.03,36.05,241137.0
2022-04-25 12:50:00,36.06,36.06,36.03,36.04,190344.0,36.06,36.06,36.03,36.04,190344.0
2022-04-25 12:55:00,36.04,36.07,36.03,36.07,260753.0,36.04,36.07,36.03,36.07,260753.0
2022-04-25 13:00:00,36.07,36.07,36.02,36.02,198499.0,36.07,36.07,36.02,36.02,198499.0
2022-04-25 13:05:00,36.02,36.03,36.01,36.01,152297.0,36.02,36.03,36.01,36.01,152297.0
2022-04-25 13:10:00,36.02,36.03,36.0,36.02,223969.0,36.02,36.03,36.0,36.02,223969.0
2022-04-25 13:15:00,36.02,36.03,36.0,36.02,67561.0,36.02,36.03,36.0,36.02,67561.0
2022-04-25 13:20:00,36.02,36.05,36.02,36.04,56475.0,36.02,36.05,36.02,36.04,56475.0
2022-04-25 13:25:00,36.04,36.07,36.01,36.02,226165.0,36.04,36.07,36.01,36.02,226165.0
2022-04-25 13:30:00,36.02,36.05,36.01,36.04,73585.0,36.02,36.05,36.01,36.04,73585.0
2022-04-25 13:35:00,36.03,36.07,36.03,36.05,55807.0,36.03,36.07,36.03,36.05,55807.0
2022-04-25 13:40:00,36.05,36.07,36.04,36.07,85872.0,36.05,36.07,36.04,36.07,85872.0
2022-04-25 13:45:00,36.06,36.08,36.05,36.06,83537.0,36.06,36.08,36.05,36.06,83537.0
2022-04-25 13:50:00,36.05,36.08,36.05,36.07,47423.0,36.05,36.08,36.05,36.07,47423.0
2022-04-25 13:55:00,36.08,36.09,36.05,36.05,61535.0,36.08,36.09,36.05,36.05,61535.0
2022-04-25 14:00:00,36.06,36.07,36.04,36.04,227878.0,36.06,36.07,36.04,36.04,227878.0
2022-04-25 14:05:00,36.05,36.08,36.04,36.07,89174.0,36.05,36.08,36.04,36.07,89174.0
2022-04-25 14:10:00,36.08,36.09,36.05,36.05,281424.0,36.08,36.09,36.05,36.05,281424.0
2022-04-25 14:15:00,36.06,36.08,36.05,36.07,92826.0,36.06,36.08,36.05,36.07,92826.0
2022-04-25 14:20:00,36.07,36.08,36.06,36.07,109903.0,36.07,36.08,36.06,36.07,109903.0
2022-04-25 14:25:00,36.08,36.1,36.07,36.1,107619.0,36.08,36.1,36.07,36.1,107619.0
2022-04-25 14:30:00,36.09,36.14,36.09,36.13,396730.0,36.09,36.14,36.09,36.13,396730.0
2022-04-25 14:35:00,36.12,36.15,36.12,36.15,149584.0,36.12,36.15,36.12,36.15,149584.0
2022-04-25 14:40:00,36.15,36.16,36.11,36.12,152855.0,36.15,36.16,36.11,36.12,152855.0
2022-04-25 14:45:00,36.12,36.13,36.11,36.12,266191.0,36.12,36.13,36.11,36.12,266191.0
2022-04-25 14:50:00,36.12,36.13,36.08,36.09,301110.0,36.12,36.13,36.08,36.09,301110.0
2022-04-25 14:55:00,36.08,36.11,36.07,36.09,140050.0,36.08,36.11,36.07,36.09,140050.0
2022-04-25 15:00:00,36.08,36.12,36.07,36.1,129934.0,36.08,36.12,36.07,36.1,129934.0
2022-04-25 15:05:00,36.1,36.13,36.1,36.12,205430.0,36.1,36.13,36.1,36.12,205430.0
2022-04-25 15:10:00,36.12,36.13,36.1,36.11,139161.0,36.12,36.13,36.1,36.11,139161.0
2022-04-25 15:15:00,36.11,36.14,36.11,36.13,142022.0,36.11,36.14,36.11,36.13,142022.0
2022-04-25 15:20:00,36.14,36.14,36.11,36.12,93127.0,36.14,36.14,36.11,36.12,93127.0
2022-04-25 15:25:00,36.12,36.13,36.11,36.12,84056.0,36.12,36.13,36.11,36.12,84056.0
2022-04-25 15:30:00,36.12,36.14,36.11,36.14,127940.0,36.12,36.14,36.11,36.14,127940.0
2022-04-25 15:35:00,36.13,36.14,36.11,36.12,335209.0,36.13,36.14,36.11,36.12,335209.0
2022-04-25 15:40:00,36.12,36.13,36.09,36.1,329942.0,36.12,36.13,36.09,36.1,329942.0
2022-04-25 15:45:00,36.11,36.11,36.08,36.09,292544.0,36.11,36.11,36.08,36.09,292544.0
2022-04-25 15:50:00,36.09,36.1,36.06,36.07,234303.0,36.09,36.1,36.06,36.07,234303.0
2022-04-25 15:55:00,36.07,36.08,36.06,36.07,396853.0,36.07,36.08,36.06,36.07,396853.0
2022-04-26 09:30:00,36.25,36.32,36.24,36.27,402417.0,36.25,36.32,36.24,36.27,402417.0
2022-04-26 09:35:00,36.27,36.29,36.23,36.29,137419.0,36.27,36.29,36.23,36.29,137419.0
2022-04-26 09:40:00,36.3,36.32,36.28,36.3,141973.0,36.3,36.32,36.28,36.3,141973.0
2022-04-26 09:45:00,36.3,36.3,36.22,36.24,239428.0,36.3,36.3,36.22,36.24,239428.0
2022-04-26 09:50:00,36.25,36.25,36.21,36.25,245077.0,36.25,36.25,36.21,36.25,245077.0
2022-04-26 09:55:00,36.24,36.24,36.18,36.18,216145.0,36.24,36.24,36.18,36.18,216145.0
2022-04-26 10:00:00,36.18,36.23,36.17,36.22,182755.0,36.18,36.23,36.17,36.22,182755.0
2022-04-26 10:05:00,36.23,36.24,36.19,36.22,107851.0,36.23,36.24,36.19,36.22,107851.0
2022-04-26 10:10:00,36.21,36.23,36.19,36.22,62787.0,36.21,36.23,36.19,36.22,62787.0
2022-04-26 10:15:00,36.21,36.22,36.16,36.16,118217.0,36.21,36.22,36.16,36.16,118217.0
2022-04-26 10:20:00,36.17,36.18,36.13,36.14,192707.0,36.17,36.18,36.13,36.14,192707.0
2022-04-26 10:25:00,36.13,36.17,36.12,36.16,104148.0,36.13,36.17,36.12,36.16,104148.0
2022-04-26 10:30:00,36.15,36.16,36.13,36.13,153811.0,36.15,36.16,36.13,36.13,153811.0
2022-04-26 10:35:00,36.13,36.21,36.12,36.2,111125.0,36.13,36.21,36.12,36.2,111125.0
2022-04-26 10:40:00,36.2,36.24,36.19,36.22,336977.0,36.2,36.24,36.19,36.22,336977.0
2022-04-26 10:45:00,36.23,36.27,36.22,36.25,396828.0,36.23,36.27,36.22,36.25,396828.0
2022-04-26 10:50:00,36.25,36.26,36.22,36.22,127606.0,36.25,36.26,36.22,36.22,127606.0
2022-04-26 10:55:00,36.22,36.23,36.2,36.2,104214.0,36.22,36.23,36.2,36.2,104214.0
2022-04-26 11:00:00,36.21,36.24,36.2,36.23,72582.0,36.21,36.24,36.2,36.23,72582.0
2022-04-26 11:05:00,36.23,36.25,36.22,36.23,74713.0,36.23,36.25,36.22,36.23,74713.0
2022-04-26 11:10:00,36.22,36.23,36.17,36.18,403936.0,36.22,36.23,36.17,36.18,403936.0
2022-04-26 11:15:00,36.17,36.18,36.16,36.18,72602.0,36.17,36.18,36.16,36.18,72602.0
2022-04-26 11:20:00,36.18,36.22,36.17,36.18,120753.0,36.18,36.22,36.17,36.18,120753.0
2022-04-26 11:25:00,36.18,36.19,36.13,36.16,191377.0,36.18,36.19,36.13,36.16,191377.0
2022-04-26 11:30:00,36.16,36.17,36.14,36.16,101206.0,36.16,36.17,36.14,36.16,101206.0
2022-04-26 11:35:00,36.17,36.18,36.15,36.17,67236.0,36.17,36.18,36.15,36.17,67236.0
2022-04-26 11:40:00,36.17,36.18,36.15,36.16,81075.0,36.17,36.18,36.15,36.16,81075.0
2022-04-26 11:45:00,36.16,36.18,36.15,36.18,179854.0,36.16,36.18,36.15,36.18,179854.0
2022-04-26 11:50:00,36.17,36.18,36.16,36.17,72693.0,36.17,36.18,36.16,36.17,72693.0
2022-04-26 11:55:00,36.17,36.18,36.13,36.14,312851.0,36.17,36.18,36.13,36.14,312851.0
2022-04-26 12:00:00,36.14,36.14,36.11,36.13,95732.0,36.14,36.14,36.11,36.13,95732.0
2022-04-26 12:05:00,36.12,36.16,36.12,36.12,89362.0,36.12,36.16,36.12,36.12,89362.0
2022-04-26 12:10:00,36.13,36.14,36.12,36.13,123581.0,36.13,36.14,36.12,36.13,123581.0
2022-04-26 12:15:00,36.13,36.15,36.12,36.15,135574.0,36.13,36.15,36.12,36.15,135574.0
2022-04-26 12:20:00,36.15,36.17,36.14,36.16,146735.0,36.15,36.17,36.14,36.16,146735.0
2022-04-26 12:25:00,36.15,36.16,36.14,36.15,94322.0,36.15,36.16,36.14,36.15,94322.0
2022-04-26 12:30:00,36.14,36.16,36.14,36.16,182204.0,36.14,36.16,36.14,36.16,182204.0
2022-04-26 12:35:00,36.15,36.16,36.15,36.16,114076.0,36.15,36.16,36.15,36.16,114076.0
2022-04-26 12:40:00,36.16,36.16,36.14,36.15,189372.0,36.16,36.16,36.14,36.15,189372.0
2022-04-26 12:45:00,36.15,36.16,36.14,36.15,141039.0,36.15,36.16,36.14,36.15,141039.0
2022-04-26 12:50:00,36.15,36.15,36.13,36.15,185562.0,36.15,36.15,36.13,36.15,185562.0
2022-04-26 12:55:00,36.14,36.18,36.14,36.18,283743.0,36.14,36.18,36.14,36.18,283743.0
2022-04-26 13:00:00,36.18,36.21,36.17,36.2,260968.0,36.18,36.21,36.17,36.2,260968.0
2022-04-26 13:05:00,36.2,36.21,36.18,36.2,392913.0,36.2,36.21,36.18,36.2,392913.0
2022-04-26 13:10:00,36.19,36.2,36.18,36.19,133212.0,36.19,36.2,36.18,36.19,133212.0
2022-04-26 13:15:00,36.19,36.2,36.18,36.19,202736.0,36.19,36.2,36.18,36.19,202736.0
2022-04-26 13:20:00,36.19,36.19,36.17,36.19,216333.0,36.19,36.19,36.17,36.19,216333.0
2022-04-26 13:25:00,36.18,36.19,36.16,36.19,356892.0,36.18,36.19,36.16,36.19,356892.0
2022-04-26 13:30:00,36.19,36.19,36.15,36.17,449995.0,36.19,36.19,36.15,36.17,449995.0
2022-04-26 13:35:00,36.17,36.18,36.15,36.16,183007.0,36.17,36.18,36.15,36.16,183007.0
2022-04-26 13:40:00,36.16,36.16,36.15,36.15,196059.0,36.16,36.16,36.15,36.15,196059.0
2022-04-26 13:45:00,36.15,36.16,36.14,36.15,336666.0,36.15,36.16,36.14,36.15,336666.0
2022-04-26 13:50:00,36.15,36.15,36.11,36.12,215357.0,36.15,36.15,36.11,36.12,215357.0
2022-04-26 13:55:00,36.12,36.13,36.11,36.12,202513.0,36.12,36.13,36.11,36.12,202513.0
2022-04-26 14:00:00,36.12,36.13,36.11,36.13,213468.0,36.12,36.13,36.11,36.13,213468.0
2022-04-26 14:05:00,36.13,36.14,36.11,36.11,225874.0,36.13,36.14,36.11,36.11,225874.0
2022-04-26 14:10:00,36.12,36.13,36.11,36.13,199137.0,36.12,36.13,36.11,36.13,199137.0
2022-04-26 14:15:00,36.12,36.13,36.11,36.11,231367.0,36.12,36.13,36.11,36.11,231367.0
2022-04-26 14:20:00,36.11,36.12,36.1,36.11,114443.0,36.11,36.12,36.1,36.11,114443.0
2022-04-26 14:25:00,36.11,36.11,36.05,36.07,202015.0,36.11,36.11,36.05,36.07,202015.0
2022-04-26 14:30:00,36.07,36.07,36.04,36.05,86992.0,36.07,36.07,36.04,36.05,86992.0
2022-04-26 14:35:00,36.05,36.08,36.05,36.07,58521.0,36.05,36.08,36.05,36.07,58521.0
2022-04-26 14:40:00,36.07,36.08,36.04,36.08,160758.0,36.07,36.08,36.04,36.08,160758.0
2022-04-26 14:45:00,36.08,36.08,36.06,36.08,77071.0,36.08,36.08,36.06,36.08,77071.0
2022-04-26 14:50:00,36.07,36.09,36.06,36.09,107106.0,36.07,36.09,36.06,36.09,107106.0
2022-04-26 14:55:00,36.08,36.09,36.07,36.07,54146.0,36.08,36.09,36.07,36.07,54146.0
2022-04-26 15:00:00,36.07,36.07,36.05,36.07,155599.0,36.07,36.07,36.05,36.07,155599.0
2022-04-26 15:05:00,36.07,36.07,36.05,36.06,71161.0,36.07,36.07,36.05,36.06,71161.0
2022-04-26 15:10:00,36.06,36.08,36.05,36.07,117861.0,36.06,36.08,36.05,36.07,117861.0
2022-04-26 15:15:00,36.06,36.08,36.06,36.08,36885.0,36.06,36.08,36.06,36.08,36885.0
2022-04-26 15:20:00,36.07,36.09,36.07,36.09,49882.0,36.07,36.09,36.07,36.09,49882.0
2022-04-26 15:25:00,36.09,36.1,36.08,36.09,66379.0,36.09,36.1,36.08,36.09,66379.0
2022-04-26 15:30:00,36.1,36.12,36.09,36.11,148945.0,36.1,36.12,36.09,36.11,148945.0
2022-04-26 15:35:00,36.1,36.13,36.1,36.12,77719.0,36.1,36.13,36.1,36.12,77719.0
2022-04-26 15:40:00,36.12,36.14,36.12,36.14,128851.0,36.12,36.14,36.12,36.14,128851.0
2022-04-26 15:45:00,36.14,36.15,36.11,36.12,279865.0,36.14,36.15,36.11,36.12,279865.0
2022-04-26 15:50:00,36.12,36.13,36.11,36.12,154817.0,36.12,36.13,36.11,36.12,154817.0
2022-04-26 15:55:00,36.12,36.14,36.11,36.13,406417.0,36.12,36.14,36.11,36.13,406417.0
2022-04-27 09:30:00,35.94,35.99,35.92,35.94,567496.0,35.94,35.99,35.92,35.94,567496.0
2022-04-27 09:35:00,35.94,35.98,35.91,35.97,269863.0,35.94,35.98,35.91,35.97,269863.0
2022-04-27 09:40:00,35.97,35.98,35.8,35.82,483791.0,35.97,35.98,35.8,35.82,483791.0
2022-04-27 09:45:00,35.81,35.86,35.76,35.82,862870.0,35.81,35.86,35.76,35.82,862870.0
2022-04-27 09:50:00,35.81,35.93,35.79,35.91,188476.0,35.81,35.93,35.79,35.91,188476.0
2022-04-27 09:55:00,35.9,35.93,35.88,35.88,253693.0,35.9,35.93,35.88,35.88,253693.0
2022-04-27 10:00:00,35.88,35.9,35.83,35.85,260543.0,35.88,35.9,35.83,35.85,260543.0
2022-04-27 10:05:00,35.85,35.89,35.83,35.88,82327.0,35.85,35.89,35.83,35.88,82327.0
2022-04-27 10:10:00,35.88,35.9,35.87,35.87,79265.0,35.88,35.9,35.87,35.87,79265.0
2022-04-27 10:15:00,35.87,35.91,35.87,35.89,86145.0,35.87,35.91,35.87,35.89,86145.0
2022-04-27 10:20:00,35.89,35.9,35.86,35.89,48992.0,35.89,35.9,35.86,35.89,48992.0
2022-04-27 10:25:00,35.9,35.91,35.87,35.89,37644.0,35.9,35.91,35.87,35.89,37644.0
2022-04-27 10:30:00,35.89,35.94,35.88,35.91,140879.0,35.89,35.94,35.88,35.91,140879.0
2022-04-27 10:35:00,35.91,35.92,35.87,35.87,266889.0,35.91,35.92,35.87,35.87,266889.0
2022-04-27 10:40:00,35.87,35.9,35.84,35.85,320154.0,35.87,35.9,35.84,35.85,320154.0
2022-04-27 10:45:00,35.85,35.87,35.84,35.86,82074.0,35.85,35.87,35.84,35.86,82074.0
2022-04-27 10:50:00,35.86,35.87,35.84,35.86,32005.0,35.86,35.87,35.84,35.86,32005.0
2022-04-27 10:55:00,35.86,35.86,35.82,35.83,168881.0,35.86,35.86,35.82,35.83,168881.0
2022-04-27 11:00:00,35.83,35.85,35.82,35.84,171942.0,35.83,35.85,35.82,35.84,171942.0
2022-04-27 11:05:00,35.85,35.86,35.82,35.84,236729.0,35.85,35.86,35.82,35.84,236729.0
2022-04-27 11:10:00,35.84,35.85,35.82,35.83,103048.0,35.84,35.85,35.82,35.83,103048.0
2022-04-27 11:15:00,35.83,35.84,35.78,35.79,213580.0,35.83,35.84,35.78,35.79,213580.0
2022-04-27 11:20:00,35.79,35.82,35.79,35.82,83801.0,35.79,35.82,35.79,35.82,83801.0
2022-04-27 11:25:00,35.82,35.84,35.8,35.81,52649.0,35.82,35.84,35.8,35.81,52649.0
2022-04-27 11:30:00,35.81,35.83,35.8,35.83,78627.0,35.81,35.83,35.8,35.83,78627.0
2022-04-27 11:35:00,35.82,35.84,35.75,35.76,323776.0,35.82,35.84,35.75,35.76,323776.0
2022-04-27 11:40:00,35.75,35.79,35.75,35.77,93524.0,35.75,35.79,35.75,35.77,93524.0
2022-04-27 11:45:00,35.78,35.82,35.77,35.79,198123.0,35.78,35.82,35.77,35.79,198123.0
2022-04-27 11:50:00,35.8,35.83,35.79,35.83,66352.0,35.8,35.83,35.79,35.83,66352.0
2022-04-27 11:55:00,35.83,35.84,35.82,35.83,66345.0,35.83,35.84,35.82,35.83,66345.0
2022-04-27 12:00:00,35.83,35.9,35.82,35.9,250106.0,35.83,35.9,35.82,35.9,250106.0
2022-04-27 12:05:00,35.9,35.91,35.86,35.87,127560.0,35.9,35.91,35.86,35.87,127560.0
2022-04-27 12:10:00,35.87,35.88,35.85,35.86,51614.0,35.87,35.88,35.85,35.86,51614.0
2022-04-27 12:15:00,35.87,35.88,35.84,35.88,64287.0,35.87,35.88,35.84,35.88,64287.0
2022-04-27 12:20:00,35.88,35.89,35.86,35.88,106451.0,35.88,35.89,35.86,35.88,106451.0
2022-04-27 12:25:00,35.88,35.89,35.87,35.88,34462.0,35.88,35.89,35.87,35.88,34462.0
2022-04-27 12:30:00,35.89,35.9,35.87,35.9,38330.0,35.89,35.9,35.87,35.9,38330.0
2022-04-27 12:35:00,35.9,35.91,35.86,35.88,134813.0,35.9,35.91,35.86,35.88,134813.0
2022-04-27 12:40:00,35.88,35.89,35.86,35.89,79317.0,35.88,35.89,35.86,35.89,79317.0
2022-04-27 12:45:00,35.88,35.9,35.87,35.9,60402.0,35.88,35.9,35.87,35.9,60402.0
2022-04-27 12:50:00,35.9,35.9,35.88,35.88,50011.0,35.9,35.9,35.88,35.88,50011.0
2022-04-27 12:55:00,35.88,35.89,35.87,35.88,52091.0,35.88,35.89,35.87,35.88,52091.0
2022-04-27 13:00:00,35.87,35.89,35.86,35.87,681411.0,35.87,35.89,35.86,35.87,681411.0
2022-04-27 13:05:00,35.88,35.88,35.86,35.88,177158.0,35.88,35.88,35.86,35.88,177158.0
2022-04-27 13:10:00,35.88,35.88,35.86,35.87,90092.0,35.88,35.88,35.86,35.87,90092.0
2022-04-27 13:15:00,35.87,35.87,35.85,35.86,162044.0,35.87,35.87,35.85,35.86,162044.0
2022-04-27 13:20:00,35.87,35.88,35.86,35.88,179888.0,35.87,35.88,35.86,35.88,179888.0
2022-04-27 13:25:00,35.87,35.89,35.86,35.87,630350.0,35.87,35.89,35.86,35.87,630350.0
2022-04-27 13:30:00,35.87,35.92,35.87,35.92,181395.0,35.87,35.92,35.87,35.92,181395.0
2022-04-27 13:35:00,35.93,35.94,35.92,35.92,144398.0,35.93,35.94,35.92,35.92,144398.0
2022-04-27 13:40:00,35.93,35.94,35.92,35.94,21667.0,35.93,35.94,35.92,35.94,21667.0
2022-04-27 13:45:00,35.94,35.94,35.91,35.92,75043.0,35.94,35.94,35.91,35.92,75043.0
2022-04-27 13:50:00,35.93,35.95,35.92,35.94,41606.0,35.93,35.95,35.92,35.94,41606.0
2022-04-27 13:55:00,35.94,35.95,35.93,35.94,58367.0,35.94,35.95,35.93,35.94,58367.0
2022-04-27 14:00:00,35.94,35.95,35.92,35.93,38621.0,35.94,35.95,35.92,35.93,38621.0
2022-04-27 14:05:00,35.93,35.94,35.92,35.93,46156.0,35.93,35.94,35.92,35.93,46156.0
2022-04-27 14:10:00,35.93,35.94,35.91,35.91,114484.0,35.93,35.94,35.91,35.91,114484.0
2022-04-27 14:15:00,35.92,35.93,35.9,35.9,68027.0,35.92,35.93,35.9,35.9,68027.0
2022-04-27 14:20:00,35.91,35.91,35.87,35.88,54471.0,35.91,35.91,35.87,35.88,54471.0
2022-04-27 14:25:00,35.88,35.89,35.86,35.87,64939.0,35.88,35.89,35.86,35.87,64939.0
2022-04-27 14:30:00,35.87,35.87,35.85,35.86,97758.0,35.87,35.87,35.85,35.86,97758.0
2022-04-27 14:35:00,35.86,35.86,35.84,35.86,64556.0,35.86,35.86,35.84,35.86,64556.0
2022-04-27 14:40:00,35.86,35.89,35.85,35.89,97367.0,35.86,35.89,35.85,35.89,97367.0
2022-04-27 14:45:00,35.89,35.89,35.86,35.87,123743.0,35.89,35.89,35.86,35.87,123743.0
2022-04-27 14:50:00,35.87,35.87,35.85,35.86,53588.0,35.87,35.87,35.85,35.86,53588.0
2022-04-27 14:55:00,35.86,35.88,35.85,35.86,136913.0,35.86,35.88,35.85,35.86,136913.0
2022-04-27 15:00:00,35.86,35.86,35.83,35.84,75194.0,35.86,35.86,35.83,35.84,75194.0
2022-04-27 15:05:00,35.84,35.86,35.84,35.85,108240.0,35.84,35.86,35.84,35.85,108240.0
2022-04-27 15:10:00,35.84,35.85,35.83,35.84,66878.0,35.84,35.85,35.83,35.84,66878.0
2022-04-27 15:15:00,35.84,35.86,35.83,35.84,137896.0,35.84,35.86,35.83,35.84,137896.0
2022-04-27 15:20:00,35.84,35.86,35.84,35.85,80714.0,35.84,35.86,35.84,35.85,80714.0
2022-04-27 15:25:00,35.84,35.88,35.84,35.88,124937.0,35.84,35.88,35.84,35.88,124937.0
2022-04-27 15:30:00,35.88,35.88,35.83,35.84,104727.0,35.88,35.88,35.83,35.84,104727.0
2022-04-27 15:35:00,35.84,35.85,35.83,35.84,225174.0,35.84,35.85,35.83,35.84,225174.0
2022-04-27 15:40:00,35.84,35.86,35.84,35.84,187129.0,35.84,35.86,35.84,35.84,187129.0
2022-04-27 15:45:00,35.84,35.86,35.84,35.86,180717.0,35.84,35.86,35.84,35.86,180717.0
2022-04-27 15:50:00,35.86,35.86,35.83,35.83,160239.0,35.86,35.86,35.83,35.83,160239.0
2022-04-27 15:55:00,35.84,35.85,35.82,35.84,401598.0,35.84,35.85,35.82,35.84,401598.0
2022-04-28 09:30:00,35.84,35.88,35.83,35.87,552991.0,35.84,35.88,35.83,35.87,552991.0
2022-04-28 09:35:00,35.87,35.9,35.84,35.9,147084.0,35.87,35.9,35.84,35.9,147084.0
2022-04-28 09:40:00,35.9,35.92,35.87,35.91,128028.0,35.9,35.92,35.87,35.91,128028.0
2022-04-28 09:45:00,35.92,35.94,35.88,35.93,244413.0,35.92,35.94,35.88,35.93,244413.0
2022-04-28 09:50:00,35.94,35.98,35.92,35.93,150801.0,35.94,35.98,35.92,35.93,150801.0
2022-04-28 09:55:00,35.93,35.96,35.92,35.93,184499.0,35.93,35.96,35.92,35.93,184499.0
2022-04-28 10:00:00,35.93,35.94,35.89,35.92,523050.0,35.93,35.94,35.89,35.92,523050.0
2022-04-28 10:05:00,35.92,35.94,35.88,35.88,317761.0,35.92,35.94,35.88,35.88,317761.0
2022-04-28 10:10:00,35.89,35.89,35.81,35.82,211804.0,35.89,35.89,35.81,35.82,211804.0
2022-04-28 10:15:00,35.82,35.85,35.8,35.82,270575.0,35.82,35.85,35.8,35.82,270575.0
2022-04-28 10:20:00,35.81,35.85,35.81,35.84,87830.0,35.81,35.85,35.81,35.84,87830.0
2022-04-28 10:25:00,35.83,35.88,35.82,35.86,68966.0,35.83,35.88,35.82,35.86,68966.0
2022-04-28 10:30:00,35.87,35.92,35.86,35.89,287624.0,35.87,35.92,35.86,35.89,287624.0
2022-04-28 10:35:00,35.88,35.9,35.84,35.86,105346.0,35.88,35.9,35.84,35.86,105346.0
2022-04-28 10:40:00,35.85,35.86,35.83,35.84,78241.0,35.85,35.86,35.83,35.84,78241.0
2022-04-28 10:45:00,35.84,35.85,35.79,35.82,173284.0,35.84,35.85,35.79,35.82,173284.0
2022-04-28 10:50:00,35.82,35.87,35.8,35.83,126082.0,35.82,35.87,35.8,35.83,126082.0
2022-04-28 10:55:00,35.83,35.86,35.81,35.86,59583.0,35.83,35.86,35.81,35.86,59583.0
2022-04-28 11:00:00,35.86,35.9,35.86,35.9,78004.0,35.86,35.9,35.86,35.9,78004.0
2022-04-28 11:05:00,35.9,35.93,35.89,35.9,83091.0,35.9,35.93,35.89,35.9,83091.0
2022-04-28 11:10:00,35.89,35.9,35.84,35.86,203244.0,35.89,35.9,35.84,35.86,203244.0
2022-04-28 11:15:00,35.87,35.87,35.84,35.85,109885.0,35.87,35.87,35.84,35.85,109885.0
2022-04-28 11:20:00,35.85,35.89,35.84,35.88,120664.0,35.85,35.89,35.84,35.88,120664.0
2022-04-28 11:25:00,35.88,35.91,35.87,35.9,54086.0,35.88,35.91,35.87,35.9,54086.0
2022-04-28 11:30:00,35.9,35.91,35.88,35.91,175900.0,35.9,35.91,35.88,35.91,175900.0
2022-04-28 11:35:00,35.91,35.92,35.89,35.9,67457.0,35.91,35.92,35.89,35.9,67457.0
2022-04-28 11:40:00,35.89,35.9,35.87,35.89,138070.0,35.89,35.9,35.87,35.89,138070.0
2022-04-28 11:45:00,35.9,35.9,35.87,35.88,114199.0,35.9,35.9,35.87,35.88,114199.0
2022-04-28 11:50:00,35.87,35.88,35.84,35.85,113011.0,35.87,35.88,35.84,35.85,113011.0
2022-04-28 11:55:00,35.85,35.87,35.84,35.84,61009.0,35.85,35.87,35.84,35.84,61009.0
2022-04-28 12:00:00,35.85,35.85,35.83,35.83,21792.0,35.85,35.85,35.83,35.83,21792.0
2022-04-28 12:05:00,35.84,35.85,35.83,35.84,59592.0,35.84,35.85,35.83,35.84,59592.0
2022-04-28 12:10:00,35.84,35.85,35.83,35.84,26394.0,35.84,35.85,35.83,35.84,26394.0
2022-04-28 12:15:00,35.84,35.86,35.83,35.84,96333.0,35.84,35.86,35.83,35.84,96333.0
2022-04-28 12:20:00,35.84,35.85,35.82,35.84,186431.0,35.84,35.85,35.82,35.84,186431.0
2022-04-28 12:25:00,35.85,35.85,35.83,35.84,39789.0,35.85,35.85,35.83,35.84,39789.0
2022-04-28 12:30:00,35.85,35.86,35.84,35.86,47915.0,35.85,35.86,35.84,35.86,47915.0
2022-04-28 12:35:00,35.86,35.89,35.86,35.89,117303.0,35.86,35.89,35.86,35.89,117303.0
2022-04-28 12:40:00,35.88,35.9,35.88,35.9,101632.0,35.88,35.9,35.88,35.9,101632.0
2022-04-28 12:45:00,35.9,35.92,35.9,35.91,90246.0,35.9,35.92,35.9,35.91,90246.0
2022-04-28 12:50:00,35.91,35.91,35.89,35.9,71794.0,35.91,35.91,35.89,35.9,71794.0
2022-04-28 12:55:00,35.9,35.91,35.88,35.9,121348.0,35.9,35.91,35.88,35.9,121348.0
2022-04-28 13:00:00,35.89,35.92,35.88,35.92,343318.0,35.89,35.92,35.88,35.92,343318.0
2022-04-28 13:05:00,35.92,35.93,35.9,35.92,31740.0,35.92,35.93,35.9,35.92,31740.0
2022-04-28 13:10:00,35.92,35.94,35.91,35.93,40746.0,35.92,35.94,35.91,35.93,40746.0
2022-04-28 13:15:00,35.92,35.94,35.92,35.93,28899.0,35.92,35.94,35.92,35.93,28899.0
2022-04-28 13:20:00,35.93,35.95,35.92,35.92,55401.0,35.93,35.95,35.92,35.92,55401.0
2022-04-28 13:25:00,35.93,35.96,35.91,35.92,126376.0,35.93,35.96,35.91,35.92,126376.0
2022-04-28 13:30:00,35.92,35.94,35.9,35.94,62717.0,35.92,35.94,35.9,35.94,62717.0
2022-04-28 13:35:00,35.95,35.95,35.92,35.94,70743.0,35.95,35.95,35.92,35.94,70743.0
2022-04-28 13:40:00,35.94,35.95,35.91,35.92,76067.0,35.94,35.95,35.91,35.92,76067.0
2022-04-28 13:45:00,35.92,35.93,35.9,35.91,50405.0,35.92,35.93,35.9,35.91,50405.0
2022-04-28 13:50:00,35.9,35.91,35.89,35.9,53673.0,35.9,35.91,35.89,35.9,53673.0
2022-04-28 13:55:00,35.89,35.91,35.89,35.9,63575.0,35.89,35.91,35.89,35.9,63575.0
2022-04-28 14:00:00,35.9,35.92,35.9,35.91,71058.0,35.9,35.92,35.9,35.91,71058.0
2022-04-28 14:05:00,35.92,35.96,35.91,35.96,36905.0,35.92,35.96,35.91,35.96,36905.0
2022-04-28 14:10:00,35.95,35.97,35.94,35.95,73190.0,35.95,35.97,35.94,35.95,73190.0
2022-04-28 14:15:00,35.95,35.96,35.94,35.96,118739.0,35.95,35.96,35.94,35.96,118739.0
2022-04-28 14:20:00,35.95,35.96,35.94,35.96,89532.0,35.95,35.96,35.94,35.96,89532.0
2022-04-28 14:25:00,35.96,35.97,35.95,35.95,67001.0,35.96,35.97,35.95,35.95,67001.0
2022-04-28 14:30:00,35.95,35.95,35.93,35.94,57737.0,35.95,35.95,35.93,35.94,57737.0
2022-04-28 14:35:00,35.94,35.94,35.91,35.91,84207.0,35.94,35.94,35.91,35.91,84207.0
2022-04-28 14:40:00,35.91,35.94,35.91,35.94,266699.0,35.91,35.94,35.91,35.94,266699.0
2022-04-28 14:45:00,35.93,35.94,35.92,35.94,77331.0,35.93,35.94,35.92,35.94,77331.0
2022-04-28 14:50:00,35.94,35.96,35.92,35.96,55461.0,35.94,35.96,35.92,35.96,55461.0
2022-04-28 14:55:00,35.96,35.98,35.93,35.98,103685.0,35.96,35.98,35.93,35.98,103685.0
2022-04-28 15:00:00,35.98,36.0,35.97,35.99,131751.0,35.98,36.0,35.97,35.99,131751.0
2022-04-28 15:05:00,35.99,36.01,35.98,36.0,139434.0,35.99,36.01,35.98,36.0,139434.0
2022-04-28 15:10:00,36.01,36.02,36.0,36.02,98927.0,36.01,36.02,36.0,36.02,98927.0
2022-04-28 15:15:00,36.02,36.04,36.01,36.04,59858.0,36.02,36.04,36.01,36.04,59858.0
2022-04-28 15:20:00,36.04,36.05,36.03,36.04,105294.0,36.04,36.05,36.03,36.04,105294.0
2022-04-28 15:25:00,36.04,36.05,36.03,36.04,95266.0,36.04,36.05,36.03,36.04,95266.0
2022-04-28 15:30:00,36.03,36.05,36.01,36.01,79184.0,36.03,36.05,36.01,36.01,79184.0
2022-04-28 15:35:00,36.02,36.02,36.0,36.01,86328.0,36.02,36.02,36.0,36.01,86328.0
2022-04-28 15:40:00,36.01,36.02,36.01,36.02,84380.0,36.01,36.02,36.01,36.02,84380.0
2022-04-28 15:45:00,36.02,36.02,36.0,36.01,175959.0,36.02,36.02,36.0,36.01,175959.0
2022-04-28 15:50:00,36.01,36.03,36.0,36.02,99813.0,36.01,36.03,36.0,36.02,99813.0
2022-04-28 15:55:00,36.03,36.05,36.02,36.04,88862.0,36.03,36.05,36.02,36.04,88862.0
2022-04-29 09:30:00,36.28,36.31,36.24,36.25,240387.0,36.28,36.31,36.24,36.25,240387.0
2022-04-29 09:35:00,36.25,36.25,36.16,36.17,407730.0,36.25,36.25,36.16,36.17,407730.0
2022-04-29 09:40:00,36.17,36.22,36.16,36.22,87865.0,36.17,36.22,36.16,36.22,87865.0
2022-04-29 09:45:00,36.2,36.22,36.18,36.21,31833.0,36.2,36.22,36.18,36.21,31833.0
2022-04-29 09:50:00,36.23,36.31,36.23,36.3,91270.0,36.23,36.31,36.23,36.3,91270.0
2022-04-29 09:55:00,36.31,36.34,36.31,36.32,78469.0,36.31,36.34,36.31,36.32,78469.0
2022-04-29 10:00:00,36.33,36.35,36.29,36.3,149488.0,36.33,36.35,36.29,36.3,149488.0
2022-04-29 10:05:00,36.3,36.33,36.26,36.28,53885.0,36.3,36.33,36.26,36.28,53885.0
2022-04-29 10:10:00,36.29,36.3,36.26,36.27,41590.0,36.29,36.3,36.26,36.27,41590.0
2022-04-29 10:15:00,36.27,36.31,36.27,36.28,85259.0,36.27,36.31,36.27,36.28,85259.0
2022-04-29 10:20:00,36.29,36.31,36.27,36.29,48172.0,36.29,36.31,36.27,36.29,48172.0
2022-04-29 10:25:00,36.29,36.35,36.28,36.32,485345.0,36.29,36.35,36.28,36.32,485345.0
2022-04-29 10:30:00,36.32,36.32,36.27,36.28,30167.0,36.32,36.32,36.27,36.28,30167.0
2022-04-29 10:35:00,36.27,36.34,36.26,36.34,61113.0,36.27,36.34,36.26,36.34,61113.0
2022-04-29 10:40:00,36.33,36.38,36.33,36.36,67001.0,36.33,36.38,36.33,36.36,67001.0
2022-04-29 10:45:00,36.35,36.36,36.34,36.35,125595.0,36.35,36.36,36.34,36.35,125595.0
2022-04-29 10:50:00,36.35,36.36,36.31,36.35,102570.0,36.35,36.36,36.31,36.35,102570.0
2022-04-29 10:55:00,36.36,36.39,36.32,36.32,146116.0,36.36,36.39,36.32,36.32,146116.0
2022-04-29 11:00:00,36.33,36.37,36.29,36.3,147534.0,36.33,36.37,36.29,36.3,147534.0
2022-04-29 11:05:00,36.3,36.31,36.26,36.29,80411.0,36.3,36.31,36.26,36.29,80411.0
2022-04-29 11:10:00,36.29,36.3,36.23,36.24,228032.0,36.29,36.3,36.23,36.24,228032.0
2022-04-29 11:15:00,36.24,36.25,36.22,36.23,233789.0,36.24,36.25,36.22,36.23,233789.0
2022-04-29 11:20:00,36.23,36.26,36.19,36.19,237941.0,36.23,36.26,36.19,36.19,237941.0
2022-04-29 11:25:00,36.2,36.22,36.18,36.22,107204.0,36.2,36.22,36.18,36.22,107204.0
2022-04-29 11:30:00,36.22,36.23,36.21,36.23,31518.0,36.22,36.23,36.21,36.23,31518.0
2022-04-29 11:35:00,36.23,36.24,36.21,36.23,55473.0,36.23,36.24,36.21,36.23,55473.0
2022-04-29 11:40:00,36.23,36.27,36.23,36.27,69000.0,36.23,36.27,36.23,36.27,69000.0
2022-04-29 11:45:00,36.27,36.34,36.27,36.33,72493.0,36.27,36.34,36.27,36.33,72493.0
2022-04-29 11:50:00,36.34,36.34,36.31,36.33,127862.0,36.34,36.34,36.31,36.33,127862.0
2022-04-29 11:55:00,36.31,36.32,36.28,36.29,27487.0,36.31,36.32,36.28,36.29,27487.0
2022-04-29 12:00:00,36.29,36.29,36.25,36.27,52594.0,36.29,36.29,36.25,36.27,52594.0
2022-04-29 12:05:00,36.26,36.28,36.24,36.25,114270.0,36.26,36.28,36.24,36.25,114270.0
2022-04-29 12:10:00,36.25,36.27,36.23,36.26,117927.0,36.25,36.27,36.23,36.26,117927.0
2022-04-29 12:15:00,36.27,36.27,36.25,36.25,20039.0,36.27,36.27,36.25,36.25,20039.0
2022-04-29 12:20:00,36.25,36.29,36.25,36.26,103768.0,36.25,36.29,36.25,36.26,103768.0
2022-04-29 12:25:00,36.26,36.29,36.26,36.28,66043.0,36.26,36.29,36.26,36.28,66043.0
2022-04-29 12:30:00,36.28,36.29,36.27,36.29,82581.0,36.28,36.29,36.27,36.29,82581.0
2022-04-29 12:35:00,36.29,36.29,36.25,36.26,39081.0,36.29,36.29,36.25,36.26,39081.0
2022-04-29 12:40:00,36.26,36.28,36.25,36.27,93455.0,36.26,36.28,36.25,36.27,93455.0
2022-04-29 12:45:00,36.27,36.28,36.25,36.27,78466.0,36.27,36.28,36.25,36.27,78466.0
2022-04-29 12:50:00,36.27,36.28,36.25,36.27,25348.0,36.27,36.28,36.25,36.27,25348.0
2022-04-29 12:55:00,36.26,36.27,36.25,36.26,52138.0,36.26,36.27,36.25,36.26,52138.0
2022-04-29 13:00:00,36.27,36.27,36.24,36.27,32369.0,36.27,36.27,36.24,36.27,32369.0
2022-04-29 13:05:00,36.27,36.28,36.25,36.25,32130.0,36.27,36.28,36.25,36.25,32130.0
2022-04-29 13:10:00,36.26,36.28,36.25,36.25,81580.0,36.26,36.28,36.25,36.25,81580.0
2022-04-29 13:15:00,36.25,36.3,36.25,36.3,78553.0,36.25,36.3,36.25,36.3,78553.0
2022-04-29 13:20:00,36.3,36.31,36.29,36.3,28728.0,36.3,36.31,36.29,36.3,28728.0
2022-04-29 13:25:00,36.31,36.32,36.29,36.3,112004.0,36.31,36.32,36.29,36.3,112004.0
2022-04-29 13:30:00,36.31,36.32,36.29,36.31,64979.0,36.31,36.32,36.29,36.31,64979.0
2022-04-29 13:35:00,36.3,36.32,36.3,36.32,35088.0,36.3,36.32,36.3,36.32,35088.0
2022-04-29 13:40:00,36.31,36.33,36.31,36.32,67917.0,36.31,36.33,36.31,36.32,67917.0
2022-04-29 13:45:00,36.32,36.33,36.3,36.32,48838.0,36.32,36.33,36.3,36.32,48838.0
2022-04-29 13:50:00,36.32,36.33,36.31,36.31,61566.0,36.32,36.33,36.31,36.31,61566.0
2022-04-29 13:55:00,36.31,36.32,36.3,36.3,24296.0,36.31,36.32,36.3,36.3,24296.0
2022-04-29 14:00:00,36.3,36.31,36.29,36.29,48805.0,36.3,36.31,36.29,36.29,48805.0
2022-04-29 14:05:00,36.3,36.3,36.28,36.28,90014.0,36.3,36.3,36.28,36.28,90014.0
2022-04-29 14:10:00,36.28,36.28,36.26,36.28,68498.0,36.28,36.28,36.26,36.28,68498.0
2022-04-29 14:15:00,36.28,36.32,36.27,36.31,200355.0,36.28,36.32,36.27,36.31,200355.0
2022-04-29 14:20:00,36.31,36.32,36.29,36.31,269818.0,36.31,36.32,36.29,36.31,269818.0
2022-04-29 14:25:00,36.31,36.33,36.3,36.32,112966.0,36.31,36.33,36.3,36.32,112966.0
2022-04-29 14:30:00,36.32,36.33,36.3,36.3,41692.0,36.32,36.33,36.3,36.3,41692.0
2022-04-29 14:35:00,36.31,36.32,36.3,36.32,101392.0,36.31,36.32,36.3,36.32,101392.0
2022-04-29 14:40:00,36.32,36.32,36.3,36.32,93041.0,36.32,36.32,36.3,36.32,93041.0
2022-04-29 14:45:00,36.32,36.33,36.29,36.3,65096.0,36.32,36.33,36.29,36.3,65096.0
2022-04-29 14:50:00,36.29,36.3,36.26,36.27,97835.0,36.29,36.3,36.26,36.27,97835.0
2022-04-29 14:55:00,36.27,36.27,36.25,36.27,124118.0,36.27,36.27,36.25,36.27,124118.0
2022-04-29 15:00:00,36.26,36.26,36.22,36.24,178805.0,36.26,36.26,36.22,36.24,178805.0
2022-04-29 15:05:00,36.25,36.25,36.19,36.19,242473.0,36.25,36.25,36.19,36.19,242473.0
2022-04-29 15:10:00,36.19,36.19,36.15,36.17,389089.0,36.19,36.19,36.15,36.17,389089.0
2022-04-29 15:15:00,36.16,36.19,36.15,36.18,101804.0,36.16,36.19,36.15,36.18,101804.0
2022-04-29 15:20:00,36.17,36.19,36.16,36.17,26075.0,36.17,36.19,36.16,36.17,26075.0
2022-04-29 15:25:00,36.16,36.18,36.11,36.12,137649.0,36.16,36.18,36.11,36.12,137649.0
2022-04-29 15:30:00,36.12,36.14,36.1,36.13,119806.0,36.12,36.14,36.1,36.13,119806.0
2022-04-29 15:35:00,36.12,36.14,36.1,36.1,194136.0,36.12,36.14,36.1,36.1,194136.0
2022-04-29 15:40:00,36.1,36.12,36.08,36.09,139043.0,36.1,36.12,36.08,36.09,139043.0
2022-04-29 15:45:00,36.09,36.1,36.05,36.06,251979.0,36.09,36.1,36.05,36.06,251979.0
2022-04-29 15:50:00,36.05,36.06,36.0,36.02,212581.0,36.05,36.06,36.0,36.02,212581.0
2022-04-29 15:55:00,36.01,36.06,36.0,36.04,532664.0,36.01,36.06,36.0,36.04,532664.0
2022-05-02 09:30:00,35.38,35.38,35.31,35.37,768106.0,35.38,35.38,35.31,35.37,768106.0
2022-05-02 09:35:00,35.38,35.38,35.29,35.3,360216.0,35.38,35.38,35.29,35.3,360216.0
2022-05-02 09:40:00,35.3,35.31,35.28,35.3,246587.0,35.3,35.31,35.28,35.3,246587.0
2022-05-02 09:45:00,35.3,35.31,35.26,35.27,290074.0,35.3,35.31,35.26,35.27,290074.0
2022-05-02 09:50:00,35.26,35.29,35.24,35.29,399140.0,35.26,35.29,35.24,35.29,399140.0
2022-05-02 09:55:00,35.29,35.33,35.26,35.31,257028.0,35.29,35.33,35.26,35.31,257028.0
2022-05-02 10:00:00,35.32,35.35,35.31,35.35,419056.0,35.32,35.35,35.31,35.35,419056.0
2022-05-02 10:05:00,35.34,35.38,35.32,35.37,426192.0,35.34,35.38,35.32,35.37,426192.0
2022-05-02 10:10:00,35.37,35.37,35.32,35.36,91452.0,35.37,35.37,35.32,35.36,91452.0
2022-05-02 10:15:00,35.36,35.38,35.33,35.38,105685.0,35.36,35.38,35.33,35.38,105685.0
2022-05-02 10:20:00,35.38,35.39,35.36,35.37,77541.0,35.38,35.39,35.36,35.37,77541.0
2022-05-02 10:25:00,35.37,35.43,35.36,35.41,160769.0,35.37,35.43,35.36,35.41,160769.0
2022-05-02 10:30:00,35.41,35.44,35.39,35.44,116391.0,35.41,35.44,35.39,35.44,116391.0
2022-05-02 10:35:00,35.44,35.44,35.38,35.38,110806.0,35.44,35.44,35.38,35.38,110806.0
2022-05-02 10:40:00,35.38,35.44,35.38,35.42,87157.0,35.38,35.44,35.38,35.42,87157.0
2022-05-02 10:45:00,35.43,35.44,35.4,35.42,136116.0,35.43,35.44,35.4,35.42,136116.0
2022-05-02 10:50:00,35.43,35.43,35.37,35.39,137794.0,35.43,35.43,35.37,35.39,137794.0
2022-05-02 10:55:00,35.4,35.42,35.38,35.41,158073.0,35.4,35.42,35.38,35.41,158073.0
2022-05-02 11:00:00,35.4,35.41,35.38,35.39,75487.0,35.4,35.41,35.38,35.39,75487.0
2022-05-02 11:05:00,35.39,35.43,35.37,35.41,113986.0,35.39,35.43,35.37,35.41,113986.0
2022-05-02 11:10:00,35.42,35.42,35.35,35.36,147483.0,35.42,35.42,35.35,35.36,147483.0
2022-05-02 11:15:00,35.37,35.37,35.34,35.36,1083756.0,35.37,35.37,35.34,35.36,1083756.0
2022-05-02 11:20:00,35.36,35.38,35.35,35.35,323508.0,35.36,35.38,35.35,35.35,323508.0
2022-05-02 11:25:00,35.35,35.42,35.35,35.41,635717.0,35.35,35.42,35.35,35.41,635717.0
2022-05-02 11:30:00,35.42,35.43,35.38,35.43,168437.0,35.42,35.43,35.38,35.43,168437.0
2022-05-02 11:35:00,35.43,35.5,35.42,35.48,285846.0,35.43,35.5,35.42,35.48,285846.0
2022-05-02 11:40:00,35.48,35.54,35.48,35.52,108249.0,35.48,35.54,35.48,35.52,108249.0
2022-05-02 11:45:00,35.52,35.58,35.52,35.57,241380.0,35.52,35.58,35.52,35.57,241380.0
2022-05-02 11:50:00,35.57,35.58,35.56,35.57,95431.0,35.57,35.58,35.56,35.57,95431.0
2022-05-02 11:55:00,35.57,35.58,35.54,35.54,67317.0,35.57,35.58,35.54,35.54,67317.0
2022-05-02 12:00:00,35.54,35.54,35.49,35.5,71787.0,35.54,35.54,35.49,35.5,71787.0
2022-05-02 12:05:00,35.5,35.51,35.48,35.49,93195.0,35.5,35.51,35.48,35.49,93195.0
2022-05-02 12:10:00,35.49,35.52,35.48,35.51,72397.0,35.49,35.52,35.48,35.51,72397.0
2022-05-02 12:15:00,35.51,35.54,35.51,35.53,63775.0,35.51,35.54,35.51,35.53,63775.0
2022-05-02 12:20:00,35.53,35.53,35.5,35.51,78052.0,35.53,35.53,35.5,35.51,78052.0
2022-05-02 12:25:00,35.51,35.51,35.49,35.51,53632.0,35.51,35.51,35.49,35.51,53632.0
2022-05-02 12:30:00,35.51,35.52,35.49,35.5,88345.0,35.51,35.52,35.49,35.5,88345.0
2022-05-02 12:35:00,35.51,35.52,35.49,35.51,113980.0,35.51,35.52,35.49,35.51,113980.0
2022-05-02 12:40:00,35.51,35.51,35.49,35.49,137462.0,35.51,35.51,35.49,35.49,137462.0
2022-05-02 12:45:00,35.5,35.51,35.48,35.51,50736.0,35.5,35.51,35.48,35.51,50736.0
2022-05-02 12:50:00,35.51,35.51,35.48,35.48,59917.0,35.51,35.51,35.48,35.48,59917.0
2022-05-02 12:55:00,35.48,35.49,35.44,35.46,216887.0,35.48,35.49,35.44,35.46,216887.0
2022-05-02 13:00:00,35.47,35.48,35.43,35.43,75031.0,35.47,35.48,35.43,35.43,75031.0
2022-05-02 13:05:00,35.43,35.45,35.42,35.43,71069.0,35.43,35.45,35.42,35.43,71069.0
2022-05-02 13:10:00,35.42,35.44,35.42,35.44,61649.0,35.42,35.44,35.42,35.44,61649.0
2022-05-02 13:15:00,35.43,35.47,35.43,35.46,129986.0,35.43,35.47,35.43,35.46,129986.0
2022-05-02 13:20:00,35.46,35.46,35.42,35.43,63840.0,35.46,35.46,35.42,35.43,63840.0
2022-05-02 13:25:00,35.43,35.44,35.41,35.41,134181.0,35.43,35.44,35.41,35.41,134181.0
2022-05-02 13:30:00,35.42,35.43,35.38,35.38,166765.0,35.42,35.43,35.38,35.38,166765.0
2022-05-02 13:35:00,35.39,35.44,35.38,35.43,80400.0,35.39,35.44,35.38,35.43,80400.0
2022-05-02 13:40:00,35.44,35.46,35.43,35.45,78856.0,35.44,35.46,35.43,35.45,78856.0
2022-05-02 13:45:00,35.46,35.48,35.45,35.47,24618.0,35.46,35.48,35.45,35.47,24618.0
2022-05-02 13:50:00,35.48,35.48,35.44,35.45,79507.0,35.48,35.48,35.44,35.45,79507.0
2022-05-02 13:55:00,35.45,35.48,35.45,35.47,105969.0,35.45,35.48,35.45,35.47,105969.0
2022-05-02 14:00:00,35.47,35.48,35.45,35.45,102394.0,35.47,35.48,35.45,35.45,102394.0
2022-05-02 14:05:00,35.46,35.46,35.44,35.45,60579.0,35.46,35.46,35.44,35.45,60579.0
2022-05-02 14:10:00,35.45,35.46,35.41,35.42,166019.0,35.45,35.46,35.41,35.42,166019.0
2022-05-02 14:15:00,35.42,35.45,35.41,35.44,88507.0,35.42,35.45,35.41,35.44,88507.0
2022-05-02 14:20:00,35.43,35.44,35.42,35.43,456031.0,35.43,35.44,35.42,35.43,456031.0
2022-05-02 14:25:00,35.43,35.44,35.41,35.43,46683.0,35.43,35.44,35.41,35.43,46683.0
2022-05-02 14:30:00,35.43,35.44,35.42,35.42,86104.0,35.43,35.44,35.42,35.42,86104.0
2022-05-02 14:35:00,35.42,35.43,35.4,35.41,49927.0,35.42,35.43,35.4,35.41,49927.0
2022-05-02 14:40:00,35.4,35.41,35.38,35.39,81049.0,35.4,35.41,35.38,35.39,81049.0
2022-05-02 14:45:00,35.39,35.4,35.38,35.38,69597.0,35.39,35.4,35.38,35.38,69597.0
2022-05-02 14:50:00,35.39,35.4,35.38,35.39,92948.0,35.39,35.4,35.38,35.39,92948.0
2022-05-02 14:55:00,35.39,35.39,35.34,35.35,156363.0,35.39,35.39,35.34,35.35,156363.0
2022-05-02 15:00:00,35.35,35.37,35.35,35.36,52664.0,35.35,35.37,35.35,35.36,52664.0
2022-05-02 15:05:00,35.37,35.38,35.36,35.37,105194.0,35.37,35.38,35.36,35.37,105194.0
2022-05-02 15:10:00,35.38,35.39,35.37,35.39,125358.0,35.38,35.39,35.37,35.39,125358.0
2022-05-02 15:15:00,35.39,35.41,35.38,35.41,57164.0,35.39,35.41,35.38,35.41,57164.0
2022-05-02 15:20:00,35.41,35.43,35.4,35.41,163129.0,35.41,35.43,35.4,35.41,163129.0
2022-05-02 15:25:00,35.41,35.42,35.39,35.39,87967.0,35.41,35.42,35.39,35.39,87967.0
2022-05-02 15:30:00,35.39,35.4,35.37,35.39,216025.0,35.39,35.4,35.37,35.39,216025.0
2022-05-02 15:35:00,35.39,35.39,35.37,35.39,122690.0,35.39,35.39,35.37,35.39,122690.0
2022-05-02 15:40:00,35.38,35.4,35.38,35.4,95198.0,35.38,35.4,35.38,35.4,95198.0
2022-05-02 15:45:00,35.4,35.41,35.39,35.4,90053.0,35.4,35.41,35.39,35.4,90053.0
2022-05-02 15:50:00,35.4,35.41,35.38,35.4,155203.0,35.4,35.41,35.38,35.4,155203.0
2022-05-02 15:55:00,35.4,35.41,35.36,35.38,358742.0,35.4,35.41,35.36,35.38,358742.0
2022-05-03 09:30:00,35.43,35.5,35.42,35.48,228920.0,35.43,35.5,35.42,35.48,228920.0
2022-05-03 09:35:00,35.48,35.52,35.46,35.48,58110.0,35.48,35.52,35.46,35.48,58110.0
2022-05-03 09:40:00,35.48,35.52,35.48,35.51,116903.0,35.48,35.52,35.48,35.51,116903.0
2022-05-03 09:45:00,35.51,35.53,35.48,35.52,201246.0,35.51,35.53,35.48,35.52,201246.0
2022-05-03 09:50:00,35.52,35.58,35.51,35.57,754073.0,35.52,35.58,35.51,35.57,754073.0
2022-05-03 09:55:00,35.57,35.59,35.53,35.56,220594.0,35.57,35.59,35.53,35.56,220594.0
2022-05-03 10:00:00,35.56,35.56,35.51,35.52,175866.0,35.56,35.56,35.51,35.52,175866.0
2022-05-03 10:05:00,35.52,35.54,35.47,35.53,202284.0,35.52,35.54,35.47,35.53,202284.0
2022-05-03 10:10:00,35.52,35.56,35.51,35.55,80890.0,35.52,35.56,35.51,35.55,80890.0
2022-05-03 10:15:00,35.57,35.6,35.56,35.6,217834.0,35.57,35.6,35.56,35.6,217834.0
2022-05-03 10:20:00,35.6,35.61,35.57,35.57,158723.0,35.6,35.61,35.57,35.57,158723.0
2022-05-03 10:25:00,35.57,35.63,35.57,35.61,86554.0,35.57,35.63,35.57,35.61,86554.0
2022-05-03 10:30:00,35.61,35.63,35.59,35.63,136282.0,35.61,35.63,35.59,35.63,136282.0
2022-05-03 10:35:00,35.62,35.67,35.62,35.64,374024.0,35.62,35.67,35.62,35.64,374024.0
2022-05-03 10:40:00,35.64,35.68,35.63,35.66,157338.0,35.64,35.68,35.63,35.66,157338.0
2022-05-03 10:45:00,35.66,35.68,35.64,35.67,355419.0,35.66,35.68,35.64,35.67,355419.0
2022-05-03 10:50:00,35.67,35.7,35.66,35.67,120111.0,35.67,35.7,35.66,35.67,120111.0
2022-05-03 10:55:00,35.66,35.67,35.62,35.62,113493.0,35.66,35.67,35.62,35.62,113493.0
2022-05-03 11:00:00,35.63,35.68,35.62,35.64,111886.0,35.63,35.68,35.62,35.64,111886.0
2022-05-03 11:05:00,35.63,35.67,35.62,35.65,109503.0,35.63,35.67,35.62,35.65,109503.0
2022-05-03 11:10:00,35.65,35.67,35.64,35.66,106899.0,35.65,35.67,35.64,35.66,106899.0
2022-05-03 11:15:00,35.67,35.67,35.63,35.64,72553.0,35.67,35.67,35.63,35.64,72553.0
2022-05-03 11:20:00,35.64,35.66,35.63,35.63,63403.0,35.64,35.66,35.63,35.63,63403.0
2022-05-03 11:25:00,35.63,35.63,35.56,35.59,201721.0,35.63,35.63,35.56,35.59,201721.0
2022-05-03 11:30:00,35.59,35.6,35.57,35.59,104844.0,35.59,35.6,35.57,35.59,104844.0
2022-05-03 11:35:00,35.59,35.63,35.58,35.61,72238.0,35.59,35.63,35.58,35.61,72238.0
2022-05-03 11:40:00,35.61,35.61,35.59,35.6,67345.0,35.61,35.61,35.59,35.6,67345.0
2022-05-03 11:45:00,35.59,35.6,35.58,35.59,43473.0,35.59,35.6,35.58,35.59,43473.0
2022-05-03 11:50:00,35.58,35.59,35.56,35.57,152785.0,35.58,35.59,35.56,35.57,152785.0
2022-05-03 11:55:00,35.57,35.58,35.56,35.57,89470.0,35.57,35.58,35.56,35.57,89470.0
2022-05-03 12:00:00,35.57,35.58,35.54,35.54,85981.0,35.57,35.58,35.54,35.54,85981.0
2022-05-03 12:05:00,35.54,35.57,35.53,35.55,110135.0,35.54,35.57,35.53,35.55,110135.0
2022-05-03 12:10:00,35.55,35.55,35.53,35.55,78936.0,35.55,35.55,35.53,35.55,78936.0
2022-05-03 12:15:00,35.55,35.55,35.52,35.52,225071.0,35.55,35.55,35.52,35.52,225071.0
2022-05-03 12:20:00,35.52,35.55,35.49,35.55,78565.0,35.52,35.55,35.49,35.55,78565.0
2022-05-03 12:25:00,35.55,35.59,35.54,35.58,89626.0,35.55,35.59,35.54,35.58,89626.0
2022-05-03 12:30:00,35.58,35.59,35.56,35.59,175377.0,35.58,35.59,35.56,35.59,175377.0
2022-05-03 12:35:00,35.58,35.58,35.55,35.57,80179.0,35.58,35.58,35.55,35.57,80179.0
2022-05-03 12:40:00,35.57,35.57,35.55,35.57,50476.0,35.57,35.57,35.55,35.57,50476.0
2022-05-03 12:45:00,35.56,35.57,35.54,35.55,70489.0,35.56,35.57,35.54,35.55,70489.0
2022-05-03 12:50:00,35.55,35.56,35.52,35.53,111023.0,35.55,35.56,35.52,35.53,111023.0
2022-05-03 12:55:00,35.52,35.54,35.51,35.54,179045.0,35.52,35.54,35.51,35.54,179045.0
2022-05-03 13:00:00,35.54,35.56,35.53,35.55,50260.0,35.54,35.56,35.53,35.55,50260.0
2022-05-03 13:05:00,35.55,35.57,35.54,35.57,90536.0,35.55,35.57,35.54,35.57,90536.0
2022-05-03 13:10:00,35.57,35.58,35.55,35.56,44699.0,35.57,35.58,35.55,35.56,44699.0
2022-05-03 13:15:00,35.55,35.57,35.55,35.55,25024.0,35.55,35.57,35.55,35.55,25024.0
2022-05-03 13:20:00,35.55,35.55,35.52,35.54,96806.0,35.55,35.55,35.52,35.54,96806.0
2022-05-03 13:25:00,35.54,35.56,35.52,35.54,66984.0,35.54,35.56,35.52,35.54,66984.0
2022-05-03 13:30:00,35.54,35.58,35.53,35.57,38625.0,35.54,35.58,35.53,35.57,38625.0
2022-05-03 13:35:00,35.57,35.57,35.54,35.55,93788.0,35.57,35.57,35.54,35.55,93788.0
2022-05-03 13:40:00,35.54,35.55,35.53,35.54,49729.0,35.54,35.55,35.53,35.54,49729.0
2022-05-03 13:45:00,35.55,35.55,35.53,35.55,49256.0,35.55,35.55,35.53,35.55,49256.0
2022-05-03 13:50:00,35.55,35.57,35.54,35.55,80584.0,35.55,35.57,35.54,35.55,80584.0
2022-05-03 13:55:00,35.56,35.57,35.55,35.57,47445.0,35.56,35.57,35.55,35.57,47445.0
2022-05-03 14:00:00,35.57,35.57,35.5,35.51,150293.0,35.57,35.57,35.5,35.51,150293.0
2022-05-03 14:05:00,35.51,35.52,35.5,35.52,57172.0,35.51,35.52,35.5,35.52,57172.0
2022-05-03 14:10:00,35.52,35.53,35.48,35.48,64860.0,35.52,35.53,35.48,35.48,64860.0
2022-05-03 14:15:00,35.48,35.5,35.47,35.48,54343.0,35.48,35.5,35.47,35.48,54343.0
2022-05-03 14:20:00,35.49,35.5,35.47,35.5,27081.0,35.49,35.5,35.47,35.5,27081.0
2022-05-03 14:25:00,35.5,35.5,35.48,35.5,37715.0,35.5,35.5,35.48,35.5,37715.0
2022-05-03 14:30:00,35.49,35.5,35.48,35.49,28611.0,35.49,35.5,35.48,35.49,28611.0
2022-05-03 14:35:00,35.5,35.5,35.48,35.48,63725.0,35.5,35.5,35.48,35.48,63725.0
2022-05-03 14:40:00,35.49,35.5,35.46,35.48,87762.0,35.49,35.5,35.46,35.48,87762.0
2022-05-03 14:45:00,35.48,35.5,35.45,35.49,117127.0,35.48,35.5,35.45,35.49,117127.0
2022-05-03 14:50:00,35.5,35.54,35.49,35.53,85307.0,35.5,35.54,35.49,35.53,85307.0
2022-05-03 14:55:00,35.54,35.54,35.51,35.53,109314.0,35.54,35.54,35.51,35.53,109314.0
2022-05-03 15:00:00,35.53,35.54,35.5,35.51,81101.0,35.53,35.54,35.5,35.51,81101.0
2022-05-03 15:05:00,35.51,35.52,35.5,35.52,69136.0,35.51,35.52,35.5,35.52,69136.0
2022-05-03 15:10:00,35.52,35.53,35.5,35.52,74278.0,35.52,35.53,35.5,35.52,74278.0
2022-05-03 15:15:00,35.53,35.53,35.5,35.51,105926.0,35.53,35.53,35.5,35.51,105926.0
2022-05-03 15:20:00,35.51,35.51,35.48,35.49,81250.0,35.51,35.51,35.48,35.49,81250.0
2022-05-03 15:25:00,35.49,35.51,35.48,35.48,49814.0,35.49,35.51,35.48,35.48,49814.0
2022-05-03 15:30:00,35.48,35.49,35.46,35.47,106658.0,35.48,35.49,35.46,35.47,106658.0
2022-05-03 15:35:00,35.47,35.47,35.45,35.47,50175.0,35.47,35.47,35.45,35.47,50175.0
2022-05-03 15:40:00,35.47,35.48,35.46,35.48,36550.0,35.47,35.48,35.46,35.48,36550.0
2022-05-03 15:45:00,35.47,35.48,35.45,35.45,86714.0,35.47,35.48,35.45,35.45,86714.0
2022-05-03 15:50:00,35.45,35.47,35.45,35.47,116586.0,35.45,35.47,35.45,35.47,116586.0
2022-05-03 15:55:00,35.47,35.48,35.46,35.47,167510.0,35.47,35.48,35.46,35.47,167510.0
2022-05-04 09:30:00,35.52,35.53,35.48,35.49,291516.0,35.52,35.53,35.48,35.49,291516.0
2022-05-04 09:35:00,35.5,35.51,35.45,35.51,224538.0,35.5,35.51,35.45,35.51,224538.0
2022-05-04 09:40:00,35.51,35.52,35.47,35.49,111450.0,35.51,35.52,35.47,35.49,111450.0
2022-05-04 09:45:00,35.5,35.5,35.43,35.44,61815.0,35.5,35.5,35.43,35.44,61815.0
2022-05-04 09:50:00,35.43,35.43,35.38,35.41,171947.0,35.43,35.43,35.38,35.41,171947.0
2022-05-04 09:55:00,35.41,35.43,35.39,35.4,103852.0,35.41,35.43,35.39,35.4,103852.0
2022-05-04 10:00:00,35.4,35.44,35.38,35.41,250966.0,35.4,35.44,35.38,35.41,250966.0
2022-05-04 10:05:00,35.41,35.44,35.4,35.43,54683.0,35.41,35.44,35.4,35.43,54683.0
2022-05-04 10:10:00,35.43,35.44,35.38,35.42,127307.0,35.43,35.44,35.38,35.42,127307.0
2022-05-04 10:15:00,35.41,35.44,35.41,35.42,34231.0,35.41,35.44,35.41,35.42,34231.0
2022-05-04 10:20:00,35.42,35.45,35.41,35.43,51053.0,35.42,35.45,35.41,35.43,51053.0
2022-05-04 10:25:00,35.43,35.44,35.41,35.43,18269.0,35.43,35.44,35.41,35.43,18269.0
2022-05-04 10:30:00,35.42,35.42,35.4,35.41,246451.0,35.42,35.42,35.4,35.41,246451.0
2022-05-04 10:35:00,35.41,35.46,35.4,35.43,187012.0,35.41,35.46,35.4,35.43,187012.0
2022-05-04 10:40:00,35.43,35.44,35.41,35.43,39136.0,35.43,35.44,35.41,35.43,39136.0
2022-05-04 10:45:00,35.44,35.46,35.41,35.45,27673.0,35.44,35.46,35.41,35.45,27673.0
2022-05-04 10:50:00,35.45,35.47,35.42,35.47,71648.0,35.45,35.47,35.42,35.47,71648.0
2022-05-04 10:55:00,35.47,35.49,35.46,35.48,37552.0,35.47,35.49,35.46,35.48,37552.0
2022-05-04 11:00:00,35.47,35.5,35.47,35.5,17618.0,35.47,35.5,35.47,35.5,17618.0
2022-05-04 11:05:00,35.49,35.51,35.49,35.5,35191.0,35.49,35.51,35.49,35.5,35191.0
2022-05-04 11:10:00,35.5,35.51,35.48,35.48,46617.0,35.5,35.51,35.48,35.48,46617.0
2022-05-04 11:15:00,35.48,35.53,35.48,35.5,227197.0,35.48,35.53,35.48,35.5,227197.0
2022-05-04 11:20:00,35.5,35.51,35.49,35.5,56262.0,35.5,35.51,35.49,35.5,56262.0
2022-05-04 11:25:00,35.5,35.52,35.48,35.49,71133.0,35.5,35.52,35.48,35.49,71133.0
2022-05-04 11:30:00,35.48,35.51,35.46,35.48,201373.0,35.48,35.51,35.46,35.48,201373.0
2022-05-04 11:35:00,35.49,35.5,35.47,35.48,62125.0,35.49,35.5,35.47,35.48,62125.0
2022-05-04 11:40:00,35.48,35.5,35.46,35.49,125910.0,35.48,35.5,35.46,35.49,125910.0
2022-05-04 11:45:00,35.48,35.49,35.46,35.49,124758.0,35.48,35.49,35.46,35.49,124758.0
2022-05-04 11:50:00,35.49,35.52,35.48,35.51,349786.0,35.49,35.52,35.48,35.51,349786.0
2022-05-04 11:55:00,35.52,35.53,35.5,35.51,57125.0,35.52,35.53,35.5,35.51,57125.0
2022-05-04 12:00:00,35.5,35.51,35.48,35.48,82216.0,35.5,35.51,35.48,35.48,82216.0
2022-05-04 12:05:00,35.48,35.49,35.47,35.48,76597.0,35.48,35.49,35.47,35.48,76597.0
2022-05-04 12:10:00,35.48,35.49,35.47,35.48,41383.0,35.48,35.49,35.47,35.48,41383.0
2022-05-04 12:15:00,35.47,35.48,35.46,35.48,66487.0,35.47,35.48,35.46,35.48,66487.0
2022-05-04 12:20:00,35.49,35.5,35.46,35.47,31307.0,35.49,35.5,35.46,35.47,31307.0
2022-05-04 12:25:00,35.47,35.51,35.47,35.51,18395.0,35.47,35.51,35.47,35.51,18395.0
2022-05-04 12:30:00,35.51,35.51,35.47,35.48,30517.0,35.51,35.51,35.47,35.48,30517.0
2022-05-04 12:35:00,35.48,35.49,35.47,35.49,25786.0,35.48,35.49,35.47,35.49,25786.0
2022-05-04 12:40:00,35.49,35.51,35.48,35.5,46761.0,35.49,35.51,35.48,35.5,46761.0
2022-05-04 12:45:00,35.5,35.51,35.48,35.5,51708.0,35.5,35.51,35.48,35.5,51708.0
2022-05-04 12:50:00,35.5,35.52,35.49,35.5,90844.0,35.5,35.52,35.49,35.5,90844.0
2022-05-04 12:55:00,35.5,35.51,35.49,35.51,17347.0,35.5,35.51,35.49,35.51,17347.0
2022-05-04 13:00:00,35.51,35.54,35.51,35.52,64587.0,35.51,35.54,35.51,35.52,64587.0
2022-05-04 13:05:00,35.52,35.52,35.49,35.51,46739.0,35.52,35.52,35.49,35.51,46739.0
2022-05-04 13:10:00,35.5,35.51,35.48,35.48,75348.0,35.5,35.51,35.48,35.48,75348.0
2022-05-04 13:15:00,35.49,35.52,35.49,35.5,77036.0,35.49,35.52,35.49,35.5,77036.0
2022-05-04 13:20:00,35.51,35.51,35.49,35.51,45038.0,35.51,35.51,35.49,35.51,45038.0
2022-05-04 13:25:00,35.52,35.53,35.5,35.51,101565.0,35.52,35.53,35.5,35.51,101565.0
2022-05-04 13:30:00,35.52,35.53,35.51,35.52,94896.0,35.52,35.53,35.51,35.52,94896.0
2022-05-04 13:35:00,35.51,35.52,35.49,35.5,28688.0,35.51,35.52,35.49,35.5,28688.0
2022-05-04 13:40:00,35.51,35.51,35.49,35.5,83870.0,35.51,35.51,35.49,35.5,83870.0
2022-05-04 13:45:00,35.51,35.51,35.46,35.48,150444.0,35.51,35.51,35.46,35.48,150444.0
2022-05-04 13:50:00,35.48,35.5,35.47,35.5,298020.0,35.48,35.5,35.47,35.5,298020.0
2022-05-04 13:55:00,35.49,35.5,35.46,35.48,289486.0,35.49,35.5,35.46,35.48,289486.0
2022-05-04 14:00:00,35.49,35.63,35.43,35.62,440143.0,35.49,35.63,35.43,35.62,440143.0
2022-05-04 14:05:00,35.63,35.65,35.53,35.6,145474.0,35.63,35.65,35.53,35.6,145474.0
2022-05-04 14:10:00,35.6,35.61,35.54,35.59,250143.0,35.6,35.61,35.54,35.59,250143.0
2022-05-04 14:15:00,35.58,35.64,35.57,35.6,106786.0,35.58,35.64,35.57,35.6,106786.0
2022-05-04 14:20:00,35.59,35.62,35.57,35.61,81749.0,35.59,35.62,35.57,35.61,81749.0
2022-05-04 14:25:00,35.6,35.65,35.6,35.64,132916.0,35.6,35.65,35.6,35.64,132916.0
2022-05-04 14:30:00,35.64,35.66,35.39,35.4,1505173.0,35.64,35.66,35.39,35.4,1505173.0
2022-05-04 14:35:00,35.4,35.56,35.38,35.54,949089.0,35.4,35.56,35.38,35.54,949089.0
2022-05-04 14:40:00,35.53,35.68,35.52,35.66,1826384.0,35.53,35.68,35.52,35.66,1826384.0
2022-05-04 14:45:00,35.66,35.79,35.62,35.7,1145149.0,35.66,35.79,35.62,35.7,1145149.0
2022-05-04 14:50:00,35.71,35.85,35.71,35.84,970587.0,35.71,35.85,35.71,35.84,970587.0
2022-05-04 14:55:00,35.84,35.9,35.8,35.84,1043745.0,35.84,35.9,35.8,35.84,1043745.0
2022-05-04 15:00:00,35.85,35.9,35.78,35.83,401046.0,35.85,35.9,35.78,35.83,401046.0
2022-05-04 15:05:00,35.82,35.9,35.81,35.85,326641.0,35.82,35.9,35.81,35.85,326641.0
2022-05-04 15:10:00,35.85,35.93,35.85,35.87,629845.0,35.85,35.93,35.85,35.87,629845.0
2022-05-04 15:15:00,35.87,35.88,35.77,35.78,686241.0,35.87,35.88,35.77,35.78,686241.0
2022-05-04 15:20:00,35.78,35.83,35.77,35.8,308801.0,35.78,35.83,35.77,35.8,308801.0
2022-05-04 15:25:00,35.81,35.81,35.75,35.8,117873.0,35.81,35.81,35.75,35.8,117873.0
2022-05-04 15:30:00,35.8,35.84,35.78,35.83,131499.0,35.8,35.84,35.78,35.83,131499.0
2022-05-04 15:35:00,35.84,35.85,35.79,35.81,318272.0,35.84,35.85,35.79,35.81,318272.0
2022-05-04 15:40:00,35.81,35.83,35.8,35.83,222322.0,35.81,35.83,35.8,35.83,222322.0
2022-05-04 15:45:00,35.83,35.84,35.79,35.82,253442.0,35.83,35.84,35.79,35.82,253442.0
2022-05-04 15:50:00,35.82,35.82,35.78,35.79,228041.0,35.82,35.82,35.78,35.79,228041.0
2022-05-04 15:55:00,35.79,35.83,35.76,35.81,756530.0,35.79,35.83,35.76,35.81,756530.0
2022-05-05 09:30:00,36.18,36.18,36.12,36.13,605397.0,36.18,36.18,36.12,36.13,605397.0
2022-05-05 09:35:00,36.12,36.13,36.05,36.11,262017.0,36.12,36.13,36.05,36.11,262017.0
2022-05-05 09:40:00,36.11,36.12,36.06,36.07,128246.0,36.11,36.12,36.06,36.07,128246.0
2022-05-05 09:45:00,36.06,36.07,36.01,36.01,163700.0,36.06,36.07,36.01,36.01,163700.0
2022-05-05 09:50:00,36.02,36.04,35.97,36.0,182661.0,36.02,36.04,35.97,36.0,182661.0
2022-05-05 09:55:00,36.0,36.02,35.97,36.01,121030.0,36.0,36.02,35.97,36.01,121030.0
2022-05-05 10:00:00,36.01,36.01,35.95,35.96,294779.0,36.01,36.01,35.95,35.96,294779.0
2022-05-05 10:05:00,35.95,35.96,35.87,35.89,361118.0,35.95,35.96,35.87,35.89,361118.0
2022-05-05 10:10:00,35.89,35.93,35.85,35.93,480900.0,35.89,35.93,35.85,35.93,480900.0
2022-05-05 10:15:00,35.93,36.0,35.93,35.99,450321.0,35.93,36.0,35.93,35.99,450321.0
2022-05-05 10:20:00,36.0,36.01,35.89,35.9,799829.0,36.0,36.01,35.89,35.9,799829.0
2022-05-05 10:25:00,35.9,35.93,35.87,35.9,190279.0,35.9,35.93,35.87,35.9,190279.0
2022-05-05 10:30:00,35.9,35.9,35.82,35.85,234208.0,35.9,35.9,35.82,35.85,234208.0
2022-05-05 10:35:00,35.85,35.91,35.84,35.89,111488.0,35.85,35.91,35.84,35.89,111488.0
2022-05-05 10:40:00,35.88,35.91,35.82,35.83,201427.0,35.88,35.91,35.82,35.83,201427.0
2022-05-05 10:45:00,35.83,35.84,35.78,35.79,136419.0,35.83,35.84,35.78,35.79,136419.0
2022-05-05 10:50:00,35.79,35.83,35.77,35.83,268586.0,35.79,35.83,35.77,35.83,268586.0
2022-05-05 10:55:00,35.82,35.85,35.81,35.84,142911.0,35.82,35.85,35.81,35.84,142911.0
2022-05-05 11:00:00,35.84,35.84,35.79,35.8,120415.0,35.84,35.84,35.79,35.8,120415.0
2022-05-05 11:05:00,35.79,35.81,35.7,35.72,709834.0,35.79,35.81,35.7,35.72,709834.0
2022-05-05 11:10:00,35.73,35.74,35.69,35.74,170588.0,35.73,35.74,35.69,35.74,170588.0
2022-05-05 11:15:00,35.73,35.78,35.73,35.73,211728.0,35.73,35.78,35.73,35.73,211728.0
2022-05-05 11:20:00,35.74,35.74,35.69,35.71,199094.0,35.74,35.74,35.69,35.71,199094.0
2022-05-05 11:25:00,35.71,35.73,35.69,35.73,88869.0,35.71,35.73,35.69,35.73,88869.0
2022-05-05 11:30:00,35.72,35.78,35.71,35.77,163575.0,35.72,35.78,35.71,35.77,163575.0
2022-05-05 11:35:00,35.77,35.79,35.75,35.76,146933.0,35.77,35.79,35.75,35.76,146933.0
2022-05-05 11:40:00,35.77,35.78,35.75,35.76,34540.0,35.77,35.78,35.75,35.76,34540.0
2022-05-05 11:45:00,35.77,35.77,35.69,35.72,53542.0,35.77,35.77,35.69,35.72,53542.0
2022-05-05 11:50:00,35.72,35.73,35.62,35.63,477688.0,35.72,35.73,35.62,35.63,477688.0
2022-05-05 11:55:00,35.63,35.65,35.61,35.63,219992.0,35.63,35.65,35.61,35.63,219992.0
2022-05-05 12:00:00,35.63,35.63,35.59,35.62,121617.0,35.63,35.63,35.59,35.62,121617.0
2022-05-05 12:05:00,35.62,35.62,35.6,35.61,178842.0,35.62,35.62,35.6,35.61,178842.0
2022-05-05 12:10:00,35.61,35.65,35.6,35.64,264907.0,35.61,35.65,35.6,35.64,264907.0
2022-05-05 12:15:00,35.64,35.66,35.62,35.65,92343.0,35.64,35.66,35.62,35.65,92343.0
2022-05-05 12:20:00,35.66,35.66,35.6,35.63,103784.0,35.66,35.66,35.6,35.63,103784.0
2022-05-05 12:25:00,35.63,35.67,35.63,35.66,76059.0,35.63,35.67,35.63,35.66,76059.0
2022-05-05 12:30:00,35.66,35.67,35.64,35.66,87780.0,35.66,35.67,35.64,35.66,87780.0
2022-05-05 12:35:00,35.65,35.66,35.62,35.64,78494.0,35.65,35.66,35.62,35.64,78494.0
2022-05-05 12:40:00,35.63,35.64,35.6,35.62,55693.0,35.63,35.64,35.6,35.62,55693.0
2022-05-05 12:45:00,35.62,35.63,35.6,35.6,105146.0,35.62,35.63,35.6,35.6,105146.0
2022-05-05 12:50:00,35.59,35.65,35.58,35.64,102873.0,35.59,35.65,35.58,35.64,102873.0
2022-05-05 12:55:00,35.65,35.66,35.64,35.66,59967.0,35.65,35.66,35.64,35.66,59967.0
2022-05-05 13:00:00,35.66,35.7,35.65,35.69,299344.0,35.66,35.7,35.65,35.69,299344.0
2022-05-05 13:05:00,35.7,35.73,35.69,35.71,138937.0,35.7,35.73,35.69,35.71,138937.0
2022-05-05 13:10:00,35.7,35.71,35.66,35.67,57881.0,35.7,35.71,35.66,35.67,57881.0
2022-05-05 13:15:00,35.67,35.68,35.65,35.66,196592.0,35.67,35.68,35.65,35.66,196592.0
2022-05-05 13:20:00,35.66,35.67,35.64,35.65,74191.0,35.66,35.67,35.64,35.65,74191.0
2022-05-05 13:25:00,35.65,35.66,35.63,35.64,71957.0,35.65,35.66,35.63,35.64,71957.0
2022-05-05 13:30:00,35.64,35.64,35.6,35.63,72153.0,35.64,35.64,35.6,35.63,72153.0
2022-05-05 13:35:00,35.64,35.66,35.62,35.65,48712.0,35.64,35.66,35.62,35.65,48712.0
2022-05-05 13:40:00,35.65,35.66,35.64,35.64,65787.0,35.65,35.66,35.64,35.64,65787.0
2022-05-05 13:45:00,35.65,35.67,35.64,35.64,40309.0,35.65,35.67,35.64,35.64,40309.0
2022-05-05 13:50:00,35.64,35.64,35.6,35.61,188424.0,35.64,35.64,35.6,35.61,188424.0
2022-05-05 13:55:00,35.61,35.63,35.6,35.63,166216.0,35.61,35.63,35.6,35.63,166216.0
2022-05-05 14:00:00,35.62,35.63,35.59,35.61,68349.0,35.62,35.63,35.59,35.61,68349.0
2022-05-05 14:05:00,35.61,35.63,35.59,35.63,67419.0,35.61,35.63,35.59,35.63,67419.0
2022-05-05 14:10:00,35.63,35.65,35.62,35.64,90769.0,35.63,35.65,35.62,35.64,90769.0
2022-05-05 14:15:00,35.64,35.67,35.64,35.66,106495.0,35.64,35.67,35.64,35.66,106495.0
2022-05-05 14:20:00,35.66,35.67,35.64,35.64,95997.0,35.66,35.67,35.64,35.64,95997.0
2022-05-05 14:25:00,35.64,35.65,35.62,35.62,198803.0,35.64,35.65,35.62,35.62,198803.0
2022-05-05 14:30:00,35.63,35.63,35.61,35.63,73247.0,35.63,35.63,35.61,35.63,73247.0
2022-05-05 14:35:00,35.63,35.64,35.62,35.63,91890.0,35.63,35.64,35.62,35.63,91890.0
2022-05-05 14:40:00,35.63,35.65,35.62,35.65,71695.0,35.63,35.65,35.62,35.65,71695.0
2022-05-05 14:45:00,35.64,35.67,35.64,35.67,30626.0,35.64,35.67,35.64,35.67,30626.0
2022-05-05 14:50:00,35.66,35.69,35.66,35.67,180391.0,35.66,35.69,35.66,35.67,180391.0
2022-05-05 14:55:00,35.67,35.68,35.65,35.67,230698.0,35.67,35.68,35.65,35.67,230698.0
2022-05-05 15:00:00,35.68,35.69,35.67,35.68,55694.0,35.68,35.69,35.67,35.68,55694.0
2022-05-05 15:05:00,35.68,35.7,35.67,35.69,104528.0,35.68,35.7,35.67,35.69,104528.0
2022-05-05 15:10:00,35.68,35.7,35.67,35.68,105077.0,35.68,35.7,35.67,35.68,105077.0
2022-05-05 15:15:00,35.68,35.69,35.66,35.67,100213.0,35.68,35.69,35.66,35.67,100213.0
2022-05-05 15:20:00,35.67,35.7,35.66,35.7,184631.0,35.67,35.7,35.66,35.7,184631.0
2022-05-05 15:25:00,35.7,35.72,35.68,35.71,239973.0,35.7,35.72,35.68,35.71,239973.0
2022-05-05 15:30:00,35.7,35.74,35.69,35.74,126632.0,35.7,35.74,35.69,35.74,126632.0
2022-05-05 15:35:00,35.73,35.74,35.71,35.73,57735.0,35.73,35.74,35.71,35.73,57735.0
2022-05-05 15:40:00,35.73,35.74,35.72,35.74,187153.0,35.73,35.74,35.72,35.74,187153.0
2022-05-05 15:45:00,35.73,35.75,35.69,35.7,203381.0,35.73,35.75,35.69,35.7,203381.0
2022-05-05 15:50:00,35.7,35.72,35.68,35.69,181608.0,35.7,35.72,35.68,35.69,181608.0
2022-05-05 15:55:00,35.69,35.7,35.67,35.68,586850.0,35.69,35.7,35.67,35.68,586850.0
2022-05-06 09:30:00,35.73,35.73,35.68,35.71,269351.0,35.73,35.73,35.68,35.71,269351.0
2022-05-06 09:35:00,35.7,35.71,35.62,35.64,331203.0,35.7,35.71,35.62,35.64,331203.0
2022-05-06 09:40:00,35.63,35.68,35.63,35.66,144326.0,35.63,35.68,35.63,35.66,144326.0
2022-05-06 09:45:00,35.65,35.8,35.64,35.78,441114.0,35.65,35.8,35.64,35.78,441114.0
2022-05-06 09:50:00,35.77,35.83,35.77,35.82,153868.0,35.77,35.83,35.77,35.82,153868.0
2022-05-06 09:55:00,35.81,35.82,35.75,35.76,185605.0,35.81,35.82,35.75,35.76,185605.0
2022-05-06 10:00:00,35.75,35.79,35.72,35.77,132249.0,35.75,35.79,35.72,35.77,132249.0
2022-05-06 10:05:00,35.77,35.8,35.74,35.78,68099.0,35.77,35.8,35.74,35.78,68099.0
2022-05-06 10:10:00,35.78,35.81,35.76,35.8,146536.0,35.78,35.81,35.76,35.8,146536.0
2022-05-06 10:15:00,35.79,35.84,35.79,35.83,82820.0,35.79,35.84,35.79,35.83,82820.0
2022-05-06 10:20:00,35.82,35.84,35.79,35.8,150001.0,35.82,35.84,35.79,35.8,150001.0
2022-05-06 10:25:00,35.8,35.84,35.79,35.83,50251.0,35.8,35.84,35.79,35.83,50251.0
2022-05-06 10:30:00,35.83,35.84,35.76,35.77,372058.0,35.83,35.84,35.76,35.77,372058.0
2022-05-06 10:35:00,35.78,35.8,35.77,35.79,79524.0,35.78,35.8,35.77,35.79,79524.0
2022-05-06 10:40:00,35.79,35.83,35.79,35.82,41326.0,35.79,35.83,35.79,35.82,41326.0
2022-05-06 10:45:00,35.81,35.84,35.79,35.81,48388.0,35.81,35.84,35.79,35.81,48388.0
2022-05-06 10:50:00,35.82,35.83,35.8,35.82,59715.0,35.82,35.83,35.8,35.82,59715.0
2022-05-06 10:55:00,35.81,35.87,35.81,35.83,194065.0,35.81,35.87,35.81,35.83,194065.0
2022-05-06 11:00:00,35.84,35.87,35.81,35.83,64104.0,35.84,35.87,35.81,35.83,64104.0
2022-05-06 11:05:00,35.82,35.85,35.8,35.84,98105.0,35.82,35.85,35.8,35.84,98105.0
2022-05-06 11:10:00,35.84,35.86,35.82,35.85,33529.0,35.84,35.86,35.82,35.85,33529.0
2022-05-06 11:15:00,35.84,35.89,35.83,35.87,80914.0,35.84,35.89,35.83,35.87,80914.0
2022-05-06 11:20:00,35.88,35.96,35.87,35.95,642023.0,35.88,35.96,35.87,35.95,642023.0
2022-05-06 11:25:00,35.95,35.97,35.92,35.95,290125.0,35.95,35.97,35.92,35.95,290125.0
2022-05-06 11:30:00,35.95,35.96,35.9,35.92,273869.0,35.95,35.96,35.9,35.92,273869.0
2022-05-06 11:35:00,35.91,35.92,35.88,35.88,63172.0,35.91,35.92,35.88,35.88,63172.0
2022-05-06 11:40:00,35.88,35.88,35.86,35.87,169927.0,35.88,35.88,35.86,35.87,169927.0
2022-05-06 11:45:00,35.87,35.88,35.84,35.86,183817.0,35.87,35.88,35.84,35.86,183817.0
2022-05-06 11:50:00,35.86,35.87,35.84,35.85,75097.0,35.86,35.87,35.84,35.85,75097.0
2022-05-06 11:55:00,35.85,35.87,35.84,35.84,163130.0,35.85,35.87,35.84,35.84,163130.0
2022-05-06 12:00:00,35.85,35.9,35.84,35.89,93726.0,35.85,35.9,35.84,35.89,93726.0
2022-05-06 12:05:00,35.9,35.9,35.87,35.87,25586.0,35.9,35.9,35.87,35.87,25586.0
2022-05-06 12:10:00,35.87,35.88,35.85,35.87,88620.0,35.87,35.88,35.85,35.87,88620.0
2022-05-06 12:15:00,35.87,35.88,35.85,35.88,138224.0,35.87,35.88,35.85,35.88,138224.0
2022-05-06 12:20:00,35.88,35.9,35.87,35.89,59589.0,35.88,35.9,35.87,35.89,59589.0
2022-05-06 12:25:00,35.88,35.89,35.87,35.89,77125.0,35.88,35.89,35.87,35.89,77125.0
2022-05-06 12:30:00,35.89,35.9,35.87,35.88,152341.0,35.89,35.9,35.87,35.88,152341.0
2022-05-06 12:35:00,35.89,35.91,35.88,35.9,101096.0,35.89,35.91,35.88,35.9,101096.0
2022-05-06 12:40:00,35.9,35.91,35.89,35.91,93228.0,35.9,35.91,35.89,35.91,93228.0
2022-05-06 12:45:00,35.91,35.91,35.9,35.91,34568.0,35.91,35.91,35.9,35.91,34568.0
2022-05-06 12:50:00,35.9,35.91,35.88,35.89,113645.0,35.9,35.91,35.88,35.89,113645.0
2022-05-06 12:55:00,35.89,35.9,35.88,35.88,47031.0,35.89,35.9,35.88,35.88,47031.0
2022-05-06 13:00:00,35.89,35.9,35.88,35.89,69515.0,35.89,35.9,35.88,35.89,69515.0
2022-05-06 13:05:00,35.89,35.89,35.85,35.86,72421.0,35.89,35.89,35.85,35.86,72421.0
2022-05-06 13:10:00,35.86,35.86,35.79,35.8,98532.0,35.86,35.86,35.79,35.8,98532.0
2022-05-06 13:15:00,35.8,35.81,35.77,35.78,63880.0,35.8,35.81,35.77,35.78,63880.0
2022-05-06 13:20:00,35.78,35.79,35.76,35.78,164011.0,35.78,35.79,35.76,35.78,164011.0
2022-05-06 13:25:00,35.78,35.8,35.76,35.79,84819.0,35.78,35.8,35.76,35.79,84819.0
2022-05-06 13:30:00,35.79,35.8,35.78,35.79,38735.0,35.79,35.8,35.78,35.79,38735.0
2022-05-06 13:35:00,35.79,35.8,35.79,35.8,61720.0,35.79,35.8,35.79,35.8,61720.0
2022-05-06 13:40:00,35.8,35.81,35.78,35.8,137395.0,35.8,35.81,35.78,35.8,137395.0
2022-05-06 13:45:00,35.8,35.8,35.77,35.78,54901.0,35.8,35.8,35.77,35.78,54901.0
2022-05-06 13:50:00,35.79,35.79,35.77,35.78,162677.0,35.79,35.79,35.77,35.78,162677.0
2022-05-06 13:55:00,35.78,35.79,35.76,35.77,38181.0,35.78,35.79,35.76,35.77,38181.0
2022-05-06 14:00:00,35.76,35.8,35.76,35.79,154142.0,35.76,35.8,35.76,35.79,154142.0
2022-05-06 14:05:00,35.78,35.79,35.76,35.77,213221.0,35.78,35.79,35.76,35.77,213221.0
2022-05-06 14:10:00,35.77,35.78,35.76,35.78,82906.0,35.77,35.78,35.76,35.78,82906.0
2022-05-06 14:15:00,35.78,35.8,35.77,35.79,85275.0,35.78,35.8,35.77,35.79,85275.0
2022-05-06 14:20:00,35.79,35.8,35.78,35.79,37618.0,35.79,35.8,35.78,35.79,37618.0
2022-05-06 14:25:00,35.79,35.8,35.77,35.79,64864.0,35.79,35.8,35.77,35.79,64864.0
2022-05-06 14:30:00,35.78,35.79,35.76,35.78,86762.0,35.78,35.79,35.76,35.78,86762.0
2022-05-06 14:35:00,35.78,35.78,35.77,35.77,17573.0,35.78,35.78,35.77,35.77,17573.0
2022-05-06 14:40:00,35.78,35.79,35.77,35.79,69913.0,35.78,35.79,35.77,35.79,69913.0
2022-05-06 14:45:00,35.79,35.79,35.76,35.79,102937.0,35.79,35.79,35.76,35.79,102937.0
2022-05-06 14:50:00,35.78,35.8,35.78,35.79,126871.0,35.78,35.8,35.78,35.79,126871.0
2022-05-06 14:55:00,35.79,35.8,35.77,35.77,99534.0,35.79,35.8,35.77,35.77,99534.0
2022-05-06 15:00:00,35.77,35.78,35.74,35.77,159337.0,35.77,35.78,35.74,35.77,159337.0
2022-05-06 15:05:00,35.76,35.79,35.75,35.78,163986.0,35.76,35.79,35.75,35.78,163986.0
2022-05-06 15:10:00,35.78,35.8,35.77,35.78,168248.0,35.78,35.8,35.77,35.78,168248.0
2022-05-06 15:15:00,35.77,35.78,35.74,35.76,201467.0,35.77,35.78,35.74,35.76,201467.0
2022-05-06 15:20:00,35.76,35.76,35.74,35.75,108074.0,35.76,35.76,35.74,35.75,108074.0
2022-05-06 15:25:00,35.75,35.76,35.73,35.75,105791.0,35.75,35.76,35.73,35.75,105791.0
2022-05-06 15:30:00,35.76,35.78,35.75,35.77,110407.0,35.76,35.78,35.75,35.77,110407.0
2022-05-06 15:35:00,35.78,35.81,35.77,35.8,93313.0,35.78,35.81,35.77,35.8,93313.0
2022-05-06 15:40:00,35.8,35.81,35.79,35.8,121528.0,35.8,35.81,35.79,35.8,121528.0
2022-05-06 15:45:00,35.8,35.82,35.79,35.8,129562.0,35.8,35.82,35.79,35.8,129562.0
2022-05-06 15:50:00,35.8,35.81,35.77,35.77,318215.0,35.8,35.81,35.77,35.77,318215.0
2022-05-06 15:55:00,35.77,35.77,35.73,35.74,527096.0,35.77,35.77,35.73,35.74,527096.0
2022-05-09 09:30:00,35.51,35.51,35.45,35.47,350079.0,35.51,35.51,35.45,35.47,350079.0
2022-05-09 09:35:00,35.48,35.49,35.43,35.44,145401.0,35.48,35.49,35.43,35.44,145401.0
2022-05-09 09:40:00,35.43,35.44,35.39,35.42,337799.0,35.43,35.44,35.39,35.42,337799.0
2022-05-09 09:45:00,35.41,35.44,35.39,35.43,128682.0,35.41,35.44,35.39,35.43,128682.0
2022-05-09 09:50:00,35.42,35.47,35.42,35.42,221796.0,35.42,35.47,35.42,35.42,221796.0
2022-05-09 09:55:00,35.41,35.42,35.37,35.4,115204.0,35.41,35.42,35.37,35.4,115204.0
2022-05-09 10:00:00,35.4,35.46,35.38,35.42,332260.0,35.4,35.46,35.38,35.42,332260.0
2022-05-09 10:05:00,35.43,35.47,35.41,35.46,199360.0,35.43,35.47,35.41,35.46,199360.0
2022-05-09 10:10:00,35.46,35.47,35.39,35.4,62899.0,35.46,35.47,35.39,35.4,62899.0
2022-05-09 10:15:00,35.4,35.41,35.33,35.33,394708.0,35.4,35.41,35.33,35.33,394708.0
2022-05-09 10:20:00,35.33,35.34,35.3,35.33,177563.0,35.33,35.34,35.3,35.33,177563.0
2022-05-09 10:25:00,35.34,35.35,35.31,35.32,93487.0,35.34,35.35,35.31,35.32,93487.0
2022-05-09 10:30:00,35.32,35.35,35.3,35.34,262483.0,35.32,35.35,35.3,35.34,262483.0
2022-05-09 10:35:00,35.34,35.38,35.33,35.37,129203.0,35.34,35.38,35.33,35.37,129203.0
2022-05-09 10:40:00,35.36,35.4,35.36,35.39,76174.0,35.36,35.4,35.36,35.39,76174.0
2022-05-09 10:45:00,35.39,35.42,35.37,35.37,93251.0,35.39,35.42,35.37,35.37,93251.0
2022-05-09 10:50:00,35.38,35.39,35.34,35.36,110914.0,35.38,35.39,35.34,35.36,110914.0
2022-05-09 10:55:00,35.35,35.37,35.34,35.35,298597.0,35.35,35.37,35.34,35.35,298597.0
2022-05-09 11:00:00,35.36,35.38,35.35,35.37,224353.0,35.36,35.38,35.35,35.37,224353.0
2022-05-09 11:05:00,35.37,35.4,35.35,35.39,186884.0,35.37,35.4,35.35,35.39,186884.0
2022-05-09 11:10:00,35.38,35.38,35.35,35.36,77712.0,35.38,35.38,35.35,35.36,77712.0
2022-05-09 11:15:00,35.36,35.4,35.35,35.39,92936.0,35.36,35.4,35.35,35.39,92936.0
2022-05-09 11:20:00,35.39,35.39,35.34,35.35,156390.0,35.39,35.39,35.34,35.35,156390.0
2022-05-09 11:25:00,35.34,35.35,35.3,35.3,255778.0,35.34,35.35,35.3,35.3,255778.0
2022-05-09 11:30:00,35.31,35.34,35.3,35.33,87650.0,35.31,35.34,35.3,35.33,87650.0
2022-05-09 11:35:00,35.32,35.33,35.3,35.32,88074.0,35.32,35.33,35.3,35.32,88074.0
2022-05-09 11:40:00,35.33,35.35,35.32,35.34,119250.0,35.33,35.35,35.32,35.34,119250.0
2022-05-09 11:45:00,35.35,35.38,35.33,35.37,138891.0,35.35,35.38,35.33,35.37,138891.0
2022-05-09 11:50:00,35.37,35.41,35.37,35.38,57911.0,35.37,35.41,35.37,35.38,57911.0
2022-05-09 11:55:00,35.37,35.38,35.36,35.37,297785.0,35.37,35.38,35.36,35.37,297785.0
2022-05-09 12:00:00,35.37,35.37,35.34,35.35,118424.0,35.37,35.37,35.34,35.35,118424.0
2022-05-09 12:05:00,35.35,35.39,35.34,35.36,148938.0,35.35,35.39,35.34,35.36,148938.0
2022-05-09 12:10:00,35.36,35.4,35.36,35.4,230747.0,35.36,35.4,35.36,35.4,230747.0
2022-05-09 12:15:00,35.4,35.44,35.4,35.43,134789.0,35.4,35.44,35.4,35.43,134789.0
2022-05-09 12:20:00,35.43,35.44,35.4,35.42,203986.0,35.43,35.44,35.4,35.42,203986.0
2022-05-09 12:25:00,35.42,35.44,35.39,35.43,100252.0,35.42,35.44,35.39,35.43,100252.0
2022-05-09 12:30:00,35.43,35.45,35.42,35.45,76203.0,35.43,35.45,35.42,35.45,76203.0
2022-05-09 12:35:00,35.45,35.46,35.43,35.43,317437.0,35.45,35.46,35.43,35.43,317437.0
2022-05-09 12:40:00,35.43,35.44,35.41,35.41,135952.0,35.43,35.44,35.41,35.41,135952.0
2022-05-09 12:45:00,35.41,35.41,35.4,35.41,75507.0,35.41,35.41,35.4,35.41,75507.0
2022-05-09 12:50:00,35.41,35.41,35.37,35.37,33425.0,35.41,35.41,35.37,35.37,33425.0
2022-05-09 12:55:00,35.37,35.38,35.35,35.36,152294.0,35.37,35.38,35.35,35.36,152294.0
2022-05-09 13:00:00,35.37,35.38,35.36,35.38,99655.0,35.37,35.38,35.36,35.38,99655.0
2022-05-09 13:05:00,35.37,35.38,35.35,35.36,83570.0,35.37,35.38,35.35,35.36,83570.0
2022-05-09 13:10:00,35.35,35.36,35.32,35.32,211582.0,35.35,35.36,35.32,35.32,211582.0
2022-05-09 13:15:00,35.33,35.33,35.3,35.31,212569.0,35.33,35.33,35.3,35.31,212569.0
2022-05-09 13:20:00,35.32,35.33,35.29,35.29,146303.0,35.32,35.33,35.29,35.29,146303.0
2022-05-09 13:25:00,35.3,35.34,35.3,35.33,268294.0,35.3,35.34,35.3,35.33,268294.0
2022-05-09 13:30:00,35.33,35.35,35.3,35.31,78665.0,35.33,35.35,35.3,35.31,78665.0
2022-05-09 13:35:00,35.31,35.31,35.29,35.3,36778.0,35.31,35.31,35.29,35.3,36778.0
2022-05-09 13:40:00,35.3,35.32,35.29,35.31,83613.0,35.3,35.32,35.29,35.31,83613.0
2022-05-09 13:45:00,35.31,35.31,35.28,35.29,58709.0,35.31,35.31,35.28,35.29,58709.0
2022-05-09 13:50:00,35.28,35.29,35.24,35.25,534684.0,35.28,35.29,35.24,35.25,534684.0
2022-05-09 13:55:00,35.25,35.28,35.24,35.27,277964.0,35.25,35.28,35.24,35.27,277964.0
2022-05-09 14:00:00,35.26,35.32,35.26,35.3,252557.0,35.26,35.32,35.26,35.3,252557.0
2022-05-09 14:05:00,35.29,35.3,35.27,35.27,41350.0,35.29,35.3,35.27,35.27,41350.0
2022-05-09 14:10:00,35.27,35.28,35.26,35.27,45726.0,35.27,35.28,35.26,35.27,45726.0
2022-05-09 14:15:00,35.27,35.28,35.26,35.28,42014.0,35.27,35.28,35.26,35.28,42014.0
2022-05-09 14:20:00,35.27,35.28,35.26,35.26,61179.0,35.27,35.28,35.26,35.26,61179.0
2022-05-09 14:25:00,35.26,35.29,35.26,35.28,51716.0,35.26,35.29,35.26,35.28,51716.0
2022-05-09 14:30:00,35.27,35.3,35.26,35.27,86248.0,35.27,35.3,35.26,35.27,86248.0
2022-05-09 14:35:00,35.26,35.27,35.24,35.25,52423.0,35.26,35.27,35.24,35.25,52423.0
2022-05-09 14:40:00,35.25,35.25,35.23,35.25,79160.0,35.25,35.25,35.23,35.25,79160.0
2022-05-09 14:45:00,35.25,35.26,35.24,35.24,47665.0,35.25,35.26,35.24,35.24,47665.0
2022-05-09 14:50:00,35.24,35.25,35.23,35.23,97839.0,35.24,35.25,35.23,35.23,97839.0
2022-05-09 14:55:00,35.23,35.25,35.22,35.22,246364.0,35.23,35.25,35.22,35.22,246364.0
2022-05-09 15:00:00,35.22,35.27,35.21,35.24,298805.0,35.22,35.27,35.21,35.24,298805.0
2022-05-09 15:05:00,35.24,35.27,35.23,35.26,225593.0,35.24,35.27,35.23,35.26,225593.0
2022-05-09 15:10:00,35.26,35.27,35.24,35.25,114953.0,35.26,35.27,35.24,35.25,114953.0
2022-05-09 15:15:00,35.25,35.25,35.21,35.24,109544.0,35.25,35.25,35.21,35.24,109544.0
2022-05-09 15:20:00,35.23,35.25,35.21,35.22,91254.0,35.23,35.25,35.21,35.22,91254.0
2022-05-09 15:25:00,35.21,35.22,35.2,35.22,83653.0,35.21,35.22,35.2,35.22,83653.0
2022-05-09 15:30:00,35.22,35.23,35.21,35.23,55342.0,35.22,35.23,35.21,35.23,55342.0
2022-05-09 15:35:00,35.23,35.25,35.22,35.23,98114.0,35.23,35.25,35.22,35.23,98114.0
2022-05-09 15:40:00,35.23,35.24,35.22,35.22,37513.0,35.23,35.24,35.22,35.22,37513.0
2022-05-09 15:45:00,35.23,35.23,35.2,35.21,119908.0,35.23,35.23,35.2,35.21,119908.0
2022-05-09 15:50:00,35.22,35.22,35.2,35.22,189958.0,35.22,35.22,35.2,35.22,189958.0
2022-05-09 15:55:00,35.22,35.23,35.2,35.21,288319.0,35.22,35.23,35.2,35.21,288319.0
2022-05-10 09:30:00,35.39,35.44,35.34,35.35,494737.0,35.39,35.44,35.34,35.35,494737.0
2022-05-10 09:35:00,35.35,35.37,35.32,35.33,178495.0,35.35,35.37,35.32,35.33,178495.0
2022-05-10 09:40:00,35.33,35.35,35.31,35.33,127716.0,35.33,35.35,35.31,35.33,127716.0
2022-05-10 09:45:00,35.33,35.34,35.24,35.27,537870.0,35.33,35.34,35.24,35.27,537870.0
2022-05-10 09:50:00,35.27,35.29,35.24,35.26,149243.0,35.27,35.29,35.24,35.26,149243.0
2022-05-10 09:55:00,35.27,35.3,35.25,35.29,195305.0,35.27,35.3,35.25,35.29,195305.0
2022-05-10 10:00:00,35.29,35.31,35.27,35.3,106796.0,35.29,35.31,35.27,35.3,106796.0
2022-05-10 10:05:00,35.3,35.33,35.28,35.3,68136.0,35.3,35.33,35.28,35.3,68136.0
2022-05-10 10:10:00,35.3,35.32,35.28,35.31,121318.0,35.3,35.32,35.28,35.31,121318.0
2022-05-10 10:15:00,35.32,35.34,35.31,35.32,37973.0,35.32,35.34,35.31,35.32,37973.0
2022-05-10 10:20:00,35.32,35.34,35.28,35.3,116146.0,35.32,35.34,35.28,35.3,116146.0
2022-05-10 10:25:00,35.3,35.32,35.29,35.32,578914.0,35.3,35.32,35.29,35.32,578914.0
2022-05-10 10:30:00,35.31,35.32,35.28,35.29,58102.0,35.31,35.32,35.28,35.29,58102.0
2022-05-10 10:35:00,35.3,35.3,35.24,35.24,206371.0,35.3,35.3,35.24,35.24,206371.0
2022-05-10 10:40:00,35.24,35.26,35.22,35.23,391169.0,35.24,35.26,35.22,35.23,391169.0
2022-05-10 10:45:00,35.23,35.24,35.07,35.09,1597571.0,35.23,35.24,35.07,35.09,1597571.0
2022-05-10 10:50:00,35.09,35.12,35.06,35.12,186948.0,35.09,35.12,35.06,35.12,186948.0
2022-05-10 10:55:00,35.12,35.17,35.11,35.16,86340.0,35.12,35.17,35.11,35.16,86340.0
2022-05-10 11:00:00,35.15,35.16,35.07,35.09,103885.0,35.15,35.16,35.07,35.09,103885.0
2022-05-10 11:05:00,35.1,35.11,35.07,35.11,112632.0,35.1,35.11,35.07,35.11,112632.0
2022-05-10 11:10:00,35.11,35.14,35.07,35.08,60352.0,35.11,35.14,35.07,35.08,60352.0
2022-05-10 11:15:00,35.07,35.11,35.07,35.11,32787.0,35.07,35.11,35.07,35.11,32787.0
2022-05-10 11:20:00,35.11,35.12,35.08,35.11,92583.0,35.11,35.12,35.08,35.11,92583.0
2022-05-10 11:25:00,35.1,35.14,35.08,35.11,147437.0,35.1,35.14,35.08,35.11,147437.0
2022-05-10 11:30:00,35.1,35.11,35.04,35.04,383468.0,35.1,35.11,35.04,35.04,383468.0
2022-05-10 11:35:00,35.04,35.1,35.03,35.1,140306.0,35.04,35.1,35.03,35.1,140306.0
2022-05-10 11:40:00,35.1,35.11,35.05,35.08,216313.0,35.1,35.11,35.05,35.08,216313.0
2022-05-10 11:45:00,35.07,35.07,35.05,35.05,99350.0,35.07,35.07,35.05,35.05,99350.0
2022-05-10 11:50:00,35.05,35.06,35.0,35.02,351414.0,35.05,35.06,35.0,35.02,351414.0
2022-05-10 11:55:00,35.01,35.05,34.98,35.04,270498.0,35.01,35.05,34.98,35.04,270498.0
2022-05-10 12:00:00,35.04,35.05,35.01,35.05,102093.0,35.04,35.05,35.01,35.05,102093.0
2022-05-10 12:05:00,35.04,35.05,35.01,35.02,116662.0,35.04,35.05,35.01,35.02,116662.0
2022-05-10 12:10:00,35.02,35.04,35.02,35.03,69891.0,35.02,35.04,35.02,35.03,69891.0
2022-05-10 12:15:00,35.03,35.04,35.01,35.03,100399.0,35.03,35.04,35.01,35.03,100399.0
2022-05-10 12:20:00,35.02,35.03,35.0,35.02,108971.0,35.02,35.03,35.0,35.02,108971.0
2022-05-10 12:25:00,35.02,35.03,35.01,35.03,86280.0,35.02,35.03,35.01,35.03,86280.0
2022-05-10 12:30:00,35.03,35.05,35.0,35.05,370574.0,35.03,35.05,35.0,35.05,370574.0
2022-05-10 12:35:00,35.04,35.1,35.04,35.06,514733.0,35.04,35.1,35.04,35.06,514733.0
2022-05-10 12:40:00,35.06,35.11,35.06,35.1,75119.0,35.06,35.11,35.06,35.1,75119.0
2022-05-10 12:45:00,35.09,35.1,35.07,35.08,134426.0,35.09,35.1,35.07,35.08,134426.0
2022-05-10 12:50:00,35.08,35.08,35.05,35.05,38404.0,35.08,35.08,35.05,35.05,38404.0
2022-05-10 12:55:00,35.06,35.07,35.05,35.05,118564.0,35.06,35.07,35.05,35.05,118564.0
2022-05-10 13:00:00,35.05,35.1,35.05,35.06,134734.0,35.05,35.1,35.05,35.06,134734.0
2022-05-10 13:05:00,35.07,35.08,35.03,35.05,128211.0,35.07,35.08,35.03,35.05,128211.0
2022-05-10 13:10:00,35.04,35.05,35.01,35.02,33941.0,35.04,35.05,35.01,35.02,33941.0
2022-05-10 13:15:00,35.01,35.04,35.0,35.01,93821.0,35.01,35.04,35.0,35.01,93821.0
2022-05-10 13:20:00,35.01,35.01,34.95,34.98,360889.0,35.01,35.01,34.95,34.98,360889.0
2022-05-10 13:25:00,34.99,35.01,34.97,35.0,133594.0,34.99,35.01,34.97,35.0,133594.0
2022-05-10 13:30:00,35.0,35.05,34.99,35.05,71476.0,35.0,35.05,34.99,35.05,71476.0
2022-05-10 13:35:00,35.04,35.07,35.03,35.04,62492.0,35.04,35.07,35.03,35.04,62492.0
2022-05-10 13:40:00,35.04,35.06,35.03,35.05,196654.0,35.04,35.06,35.03,35.05,196654.0
2022-05-10 13:45:00,35.04,35.06,35.03,35.05,206732.0,35.04,35.06,35.03,35.05,206732.0
2022-05-10 13:50:00,35.05,35.07,35.05,35.06,253142.0,35.05,35.07,35.05,35.06,253142.0
2022-05-10 13:55:00,35.07,35.1,35.06,35.08,296455.0,35.07,35.1,35.06,35.08,296455.0
2022-05-10 14:00:00,35.09,35.1,35.06,35.08,119245.0,35.09,35.1,35.06,35.08,119245.0
2022-05-10 14:05:00,35.08,35.08,35.06,35.06,99824.0,35.08,35.08,35.06,35.06,99824.0
2022-05-10 14:10:00,35.06,35.08,35.05,35.07,79341.0,35.06,35.08,35.05,35.07,79341.0
2022-05-10 14:15:00,35.07,35.07,35.04,35.07,124765.0,35.07,35.07,35.04,35.07,124765.0
2022-05-10 14:20:00,35.06,35.07,35.05,35.05,61832.0,35.06,35.07,35.05,35.05,61832.0
2022-05-10 14:25:00,35.06,35.06,35.03,35.04,211103.0,35.06,35.06,35.03,35.04,211103.0
2022-05-10 14:30:00,35.04,35.05,35.03,35.04,96615.0,35.04,35.05,35.03,35.04,96615.0
2022-05-10 14:35:00,35.04,35.06,35.03,35.03,51306.0,35.04,35.06,35.03,35.03,51306.0
2022-05-10 14:40:00,35.03,35.05,35.01,35.04,87016.0,35.03,35.05,35.01,35.04,87016.0
2022-05-10 14:45:00,35.04,35.04,35.0,35.0,378912.0,35.04,35.04,35.0,35.0,378912.0
2022-05-10 14:50:00,35.01,35.02,34.99,34.99,164866.0,35.01,35.02,34.99,34.99,164866.0
2022-05-10 14:55:00,35.0,35.0,34.97,35.0,75701.0,35.0,35.0,34.97,35.0,75701.0
2022-05-10 15:00:00,34.99,35.0,34.97,34.97,67851.0,34.99,35.0,34.97,34.97,67851.0
2022-05-10 15:05:00,34.97,35.02,34.96,34.99,99440.0,34.97,35.02,34.96,34.99,99440.0
2022-05-10 15:10:00,34.99,35.01,34.97,35.01,244045.0,34.99,35.01,34.97,35.01,244045.0
2022-05-10 15:15:00,35.0,35.02,34.99,35.0,73715.0,35.0,35.02,34.99,35.0,73715.0
2022-05-10 15:20:00,35.01,35.01,34.98,34.99,64040.0,35.01,35.01,34.98,34.99,64040.0
2022-05-10 15:25:00,34.98,35.0,34.97,34.99,108814.0,34.98,35.0,34.97,34.99,108814.0
2022-05-10 15:30:00,34.99,34.99,34.97,34.97,87410.0,34.99,34.99,34.97,34.97,87410.0
2022-05-10 15:35:00,34.97,34.99,34.97,34.99,68515.0,34.97,34.99,34.97,34.99,68515.0
2022-05-10 15:40:00,34.99,34.99,34.94,34.95,331568.0,34.99,34.99,34.94,34.95,331568.0
2022-05-10 15:45:00,34.94,34.98,34.94,34.95,85979.0,34.94,34.98,34.94,34.95,85979.0
2022-05-10 15:50:00,34.95,34.96,34.91,34.92,151218.0,34.95,34.96,34.91,34.92,151218.0
2022-05-10 15:55:00,34.91,34.92,34.87,34.9,276279.0,34.91,34.92,34.87,34.9,276279.0
2022-05-11 09:30:00,35.14,35.17,35.1,35.11,316139.0,35.14,35.17,35.1,35.11,316139.0
2022-05-11 09:35:00,35.11,35.18,35.1,35.17,1144835.0,35.11,35.18,35.1,35.17,1144835.0
2022-05-11 09:40:00,35.17,35.28,35.16,35.24,902683.0,35.17,35.28,35.16,35.24,902683.0
2022-05-11 09:45:00,35.25,35.3,35.22,35.3,633035.0,35.25,35.3,35.22,35.3,633035.0
2022-05-11 09:50:00,35.3,35.31,35.2,35.23,193416.0,35.3,35.31,35.2,35.23,193416.0
2022-05-11 09:55:00,35.24,35.24,35.17,35.21,100084.0,35.24,35.24,35.17,35.21,100084.0
2022-05-11 10:00:00,35.21,35.22,35.16,35.21,127727.0,35.21,35.22,35.16,35.21,127727.0
2022-05-11 10:05:00,35.21,35.21,35.14,35.16,88178.0,35.21,35.21,35.14,35.16,88178.0
2022-05-11 10:10:00,35.16,35.16,35.08,35.13,539820.0,35.16,35.16,35.08,35.13,539820.0
2022-05-11 10:15:00,35.13,35.13,35.09,35.12,41171.0,35.13,35.13,35.09,35.12,41171.0
2022-05-11 10:20:00,35.13,35.18,35.11,35.15,71880.0,35.13,35.18,35.11,35.15,71880.0
2022-05-11 10:25:00,35.15,35.17,35.1,35.13,144226.0,35.15,35.17,35.1,35.13,144226.0
2022-05-11 10:30:00,35.13,35.15,35.11,35.12,59414.0,35.13,35.15,35.11,35.12,59414.0
2022-05-11 10:35:00,35.13,35.18,35.1,35.16,53759.0,35.13,35.18,35.1,35.16,53759.0
2022-05-11 10:40:00,35.17,35.21,35.16,35.19,53245.0,35.17,35.21,35.16,35.19,53245.0
2022-05-11 10:45:00,35.19,35.21,35.16,35.2,69875.0,35.19,35.21,35.16,35.2,69875.0
2022-05-11 10:50:00,35.19,35.21,35.17,35.19,281943.0,35.19,35.21,35.17,35.19,281943.0
2022-05-11 10:55:00,35.18,35.21,35.16,35.18,89187.0,35.18,35.21,35.16,35.18,89187.0
2022-05-11 11:00:00,35.17,35.18,35.1,35.1,131675.0,35.17,35.18,35.1,35.1,131675.0
2022-05-11 11:05:00,35.11,35.16,35.11,35.13,127447.0,35.11,35.16,35.11,35.13,127447.0
2022-05-11 11:10:00,35.13,35.18,35.12,35.16,121399.0,35.13,35.18,35.12,35.16,121399.0
2022-05-11 11:15:00,35.17,35.18,35.12,35.14,174542.0,35.17,35.18,35.12,35.14,174542.0
2022-05-11 11:20:00,35.14,35.2,35.14,35.19,159687.0,35.14,35.2,35.14,35.19,159687.0
2022-05-11 11:25:00,35.18,35.23,35.17,35.22,271950.0,35.18,35.23,35.17,35.22,271950.0
2022-05-11 11:30:00,35.22,35.24,35.2,35.21,110849.0,35.22,35.24,35.2,35.21,110849.0
2022-05-11 11:35:00,35.22,35.25,35.21,35.22,168097.0,35.22,35.25,35.21,35.22,168097.0
2022-05-11 11:40:00,35.23,35.24,35.21,35.22,179059.0,35.23,35.24,35.21,35.22,179059.0
2022-05-11 11:45:00,35.24,35.24,35.19,35.2,99689.0,35.24,35.24,35.19,35.2,99689.0
2022-05-11 11:50:00,35.2,35.21,35.18,35.19,49632.0,35.2,35.21,35.18,35.19,49632.0
2022-05-11 11:55:00,35.19,35.2,35.16,35.19,141640.0,35.19,35.2,35.16,35.19,141640.0
2022-05-11 12:00:00,35.2,35.2,35.18,35.2,291999.0,35.2,35.2,35.18,35.2,291999.0
2022-05-11 12:05:00,35.2,35.21,35.19,35.2,95079.0,35.2,35.21,35.19,35.2,95079.0
2022-05-11 12:10:00,35.2,35.22,35.17,35.21,179372.0,35.2,35.22,35.17,35.21,179372.0
2022-05-11 12:15:00,35.21,35.24,35.19,35.19,150551.0,35.21,35.24,35.19,35.19,150551.0
2022-05-11 12:20:00,35.2,35.22,35.2,35.21,84527.0,35.2,35.22,35.2,35.21,84527.0
2022-05-11 12:25:00,35.2,35.22,35.18,35.18,64217.0,35.2,35.22,35.18,35.18,64217.0
2022-05-11 12:30:00,35.18,35.19,35.16,35.17,131089.0,35.18,35.19,35.16,35.17,131089.0
2022-05-11 12:35:00,35.16,35.2,35.16,35.18,80495.0,35.16,35.2,35.16,35.18,80495.0
2022-05-11 12:40:00,35.18,35.21,35.17,35.21,103624.0,35.18,35.21,35.17,35.21,103624.0
2022-05-11 12:45:00,35.21,35.23,35.2,35.23,51219.0,35.21,35.23,35.2,35.23,51219.0
2022-05-11 12:50:00,35.22,35.23,35.2,35.21,78355.0,35.22,35.23,35.2,35.21,78355.0
2022-05-11 12:55:00,35.21,35.22,35.18,35.19,129482.0,35.21,35.22,35.18,35.19,129482.0
2022-05-11 13:00:00,35.2,35.21,35.17,35.2,262999.0,35.2,35.21,35.17,35.2,262999.0
2022-05-11 13:05:00,35.19,35.2,35.18,35.19,74854.0,35.19,35.2,35.18,35.19,74854.0
2022-05-11 13:10:00,35.19,35.23,35.18,35.22,196249.0,35.19,35.23,35.18,35.22,196249.0
2022-05-11 13:15:00,35.22,35.28,35.22,35.27,352422.0,35.22,35.28,35.22,35.27,352422.0
2022-05-11 13:20:00,35.26,35.27,35.23,35.23,83463.0,35.26,35.27,35.23,35.23,83463.0
2022-05-11 13:25:00,35.23,35.25,35.22,35.23,53373.0,35.23,35.25,35.22,35.23,53373.0
2022-05-11 13:30:00,35.22,35.22,35.2,35.22,184016.0,35.22,35.22,35.2,35.22,184016.0
2022-05-11 13:35:00,35.21,35.24,35.2,35.22,98808.0,35.21,35.24,35.2,35.22,98808.0
2022-05-11 13:40:00,35.22,35.24,35.22,35.23,25807.0,35.22,35.24,35.22,35.23,25807.0
2022-05-11 13:45:00,35.22,35.23,35.18,35.19,97683.0,35.22,35.23,35.18,35.19,97683.0
2022-05-11 13:50:00,35.19,35.23,35.19,35.21,59292.0,35.19,35.23,35.19,35.21,59292.0
2022-05-11 13:55:00,35.21,35.22,35.18,35.19,61615.0,35.21,35.22,35.18,35.19,61615.0
2022-05-11 14:00:00,35.2,35.26,35.2,35.26,83818.0,35.2,35.26,35.2,35.26,83818.0
2022-05-11 14:05:00,35.25,35.26,35.19,35.19,88741.0,35.25,35.26,35.19,35.19,88741.0
2022-05-11 14:10:00,35.19,35.22,35.19,35.21,537715.0,35.19,35.22,35.19,35.21,537715.0
2022-05-11 14:15:00,35.21,35.21,35.18,35.2,34755.0,35.21,35.21,35.18,35.2,34755.0
2022-05-11 14:20:00,35.19,35.22,35.17,35.2,86837.0,35.19,35.22,35.17,35.2,86837.0
2022-05-11 14:25:00,35.2,35.21,35.19,35.19,48202.0,35.2,35.21,35.19,35.19,48202.0
2022-05-11 14:30:00,35.2,35.2,35.17,35.2,185973.0,35.2,35.2,35.17,35.2,185973.0
2022-05-11 14:35:00,35.19,35.2,35.17,35.18,35427.0,35.19,35.2,35.17,35.18,35427.0
2022-05-11 14:40:00,35.17,35.19,35.16,35.19,29756.0,35.17,35.19,35.16,35.19,29756.0
2022-05-11 14:45:00,35.19,35.2,35.17,35.17,72721.0,35.19,35.2,35.17,35.17,72721.0
2022-05-11 14:50:00,35.18,35.18,35.16,35.18,75498.0,35.18,35.18,35.16,35.18,75498.0
2022-05-11 14:55:00,35.18,35.22,35.18,35.2,132116.0,35.18,35.22,35.18,35.2,132116.0
2022-05-11 15:00:00,35.2,35.23,35.19,35.2,91834.0,35.2,35.23,35.19,35.2,91834.0
2022-05-11 15:05:00,35.19,35.2,35.17,35.18,35183.0,35.19,35.2,35.17,35.18,35183.0
2022-05-11 15:10:00,35.18,35.2,35.17,35.2,54583.0,35.18,35.2,35.17,35.2,54583.0
2022-05-11 15:15:00,35.2,35.23,35.19,35.23,71476.0,35.2,35.23,35.19,35.23,71476.0
2022-05-11 15:20:00,35.22,35.23,35.21,35.23,42792.0,35.22,35.23,35.21,35.23,42792.0
2022-05-11 15:25:00,35.23,35.24,35.22,35.22,38203.0,35.23,35.24,35.22,35.22,38203.0
2022-05-11 15:30:00,35.22,35.24,35.22,35.23,66072.0,35.22,35.24,35.22,35.23,66072.0
2022-05-11 15:35:00,35.23,35.24,35.22,35.23,178355.0,35.23,35.24,35.22,35.23,178355.0
2022-05-11 15:40:00,35.22,35.24,35.22,35.23,91451.0,35.22,35.24,35.22,35.23,91451.0
2022-05-11 15:45:00,35.23,35.24,35.22,35.24,147583.0,35.23,35.24,35.22,35.24,147583.0
2022-05-11 15:50:00,35.23,35.24,35.22,35.23,224708.0,35.23,35.24,35.22,35.23,224708.0
2022-05-11 15:55:00,35.23,35.23,35.2,35.21,373993.0,35.23,35.23,35.2,35.21,373993.0
2022-05-12 09:30:00,35.07,35.12,35.04,35.11,157968.0,35.07,35.12,35.04,35.11,157968.0
2022-05-12 09:35:00,35.1,35.12,35.07,35.08,146696.0,35.1,35.12,35.07,35.08,146696.0
2022-05-12 09:40:00,35.07,35.09,35.04,35.08,95766.0,35.07,35.09,35.04,35.08,95766.0
2022-05-12 09:45:00,35.08,35.08,35.04,35.05,128904.0,35.08,35.08,35.04,35.05,128904.0
2022-05-12 09:50:00,35.05,35.05,34.97,34.98,138327.0,35.05,35.05,34.97,34.98,138327.0
2022-05-12 09:55:00,34.97,34.98,34.93,34.96,233671.0,34.97,34.98,34.93,34.96,233671.0
2022-05-12 10:00:00,34.95,34.96,34.88,34.89,384131.0,34.95,34.96,34.88,34.89,384131.0
2022-05-12 10:05:00,34.9,34.94,34.88,34.93,63004.0,34.9,34.94,34.88,34.93,63004.0
2022-05-12 10:10:00,34.92,35.02,34.91,35.01,202902.0,34.92,35.02,34.91,35.01,202902.0
2022-05-12 10:15:00,35.02,35.03,34.95,34.98,120498.0,35.02,35.03,34.95,34.98,120498.0
2022-05-12 10:20:00,34.98,34.98,34.94,34.97,61656.0,34.98,34.98,34.94,34.97,61656.0
2022-05-12 10:25:00,34.96,34.96,34.92,34.96,52740.0,34.96,34.96,34.92,34.96,52740.0
2022-05-12 10:30:00,34.96,34.97,34.91,34.95,140383.0,34.96,34.97,34.91,34.95,140383.0
2022-05-12 10:35:00,34.95,34.97,34.93,34.95,102295.0,34.95,34.97,34.93,34.95,102295.0
2022-05-12 10:40:00,34.95,34.97,34.93,34.94,36728.0,34.95,34.97,34.93,34.94,36728.0
2022-05-12 10:45:00,34.94,34.96,34.92,34.95,34212.0,34.94,34.96,34.92,34.95,34212.0
2022-05-12 10:50:00,34.98,34.99,34.95,34.96,42277.0,34.98,34.99,34.95,34.96,42277.0
2022-05-12 10:55:00,34.96,35.01,34.95,35.0,62566.0,34.96,35.01,34.95,35.0,62566.0
2022-05-12 11:00:00,35.01,35.01,34.96,34.98,121387.0,35.01,35.01,34.96,34.98,121387.0
2022-05-12 11:05:00,34.98,35.03,34.96,35.02,122347.0,34.98,35.03,34.96,35.02,122347.0
2022-05-12 11:10:00,35.02,35.03,34.97,34.98,51442.0,35.02,35.03,34.97,34.98,51442.0
2022-05-12 11:15:00,34.98,34.99,34.92,34.94,64271.0,34.98,34.99,34.92,34.94,64271.0
2022-05-12 11:20:00,34.93,34.94,34.91,34.94,32364.0,34.93,34.94,34.91,34.94,32364.0
2022-05-12 11:25:00,34.93,34.94,34.91,34.92,32447.0,34.93,34.94,34.91,34.92,32447.0
2022-05-12 11:30:00,34.91,34.92,34.88,34.89,86324.0,34.91,34.92,34.88,34.89,86324.0
2022-05-12 11:35:00,34.89,34.9,34.87,34.88,78729.0,34.89,34.9,34.87,34.88,78729.0
2022-05-12 11:40:00,34.89,34.9,34.88,34.89,31427.0,34.89,34.9,34.88,34.89,31427.0
2022-05-12 11:45:00,34.88,34.88,34.85,34.86,222755.0,34.88,34.88,34.85,34.86,222755.0
2022-05-12 11:50:00,34.87,34.89,34.85,34.85,116636.0,34.87,34.89,34.85,34.85,116636.0
2022-05-12 11:55:00,34.85,34.88,34.83,34.88,70404.0,34.85,34.88,34.83,34.88,70404.0
2022-05-12 12:00:00,34.88,34.88,34.84,34.85,100855.0,34.88,34.88,34.84,34.85,100855.0
2022-05-12 12:05:00,34.86,34.87,34.83,34.85,196860.0,34.86,34.87,34.83,34.85,196860.0
2022-05-12 12:10:00,34.86,34.89,34.84,34.89,140401.0,34.86,34.89,34.84,34.89,140401.0
2022-05-12 12:15:00,34.89,34.89,34.87,34.88,44194.0,34.89,34.89,34.87,34.88,44194.0
2022-05-12 12:20:00,34.87,34.89,34.86,34.86,59607.0,34.87,34.89,34.86,34.86,59607.0
2022-05-12 12:25:00,34.86,34.9,34.84,34.9,66037.0,34.86,34.9,34.84,34.9,66037.0
2022-05-12 12:30:00,34.9,34.91,34.88,34.9,32847.0,34.9,34.91,34.88,34.9,32847.0
2022-05-12 12:35:00,34.89,34.9,34.86,34.86,11183.0,34.89,34.9,34.86,34.86,11183.0
2022-05-12 12:40:00,34.86,34.87,34.84,34.86,83967.0,34.86,34.87,34.84,34.86,83967.0
2022-05-12 12:45:00,34.87,34.87,34.84,34.84,30596.0,34.87,34.87,34.84,34.84,30596.0
2022-05-12 12:50:00,34.85,34.86,34.7,34.75,1100225.0,34.85,34.86,34.7,34.75,1100225.0
2022-05-12 12:55:00,34.74,34.74,34.65,34.69,1195320.0,34.74,34.74,34.65,34.69,1195320.0
2022-05-12 13:00:00,34.69,34.69,34.62,34.64,176548.0,34.69,34.69,34.62,34.64,176548.0
2022-05-12 13:05:00,34.64,34.69,34.64,34.67,55190.0,34.64,34.69,34.64,34.67,55190.0
2022-05-12 13:10:00,34.66,34.69,34.65,34.69,52066.0,34.66,34.69,34.65,34.69,52066.0
2022-05-12 13:15:00,34.69,34.71,34.67,34.68,50972.0,34.69,34.71,34.67,34.68,50972.0
2022-05-12 13:20:00,34.68,34.71,34.67,34.69,42508.0,34.68,34.71,34.67,34.69,42508.0
2022-05-12 13:25:00,34.7,34.71,34.68,34.68,157651.0,34.7,34.71,34.68,34.68,157651.0
2022-05-12 13:30:00,34.68,34.68,34.65,34.65,102627.0,34.68,34.68,34.65,34.65,102627.0
2022-05-12 13:35:00,34.66,34.66,34.62,34.63,617579.0,34.66,34.66,34.62,34.63,617579.0
2022-05-12 13:40:00,34.63,34.65,34.61,34.64,95540.0,34.63,34.65,34.61,34.64,95540.0
2022-05-12 13:45:00,34.64,34.66,34.63,34.63,26935.0,34.64,34.66,34.63,34.63,26935.0
2022-05-12 13:50:00,34.63,34.65,34.63,34.64,44669.0,34.63,34.65,34.63,34.64,44669.0
2022-05-12 13:55:00,34.64,34.65,34.62,34.64,82432.0,34.64,34.65,34.62,34.64,82432.0
2022-05-12 14:00:00,34.64,34.67,34.63,34.67,45572.0,34.64,34.67,34.63,34.67,45572.0
2022-05-12 14:05:00,34.66,34.68,34.65,34.65,84391.0,34.66,34.68,34.65,34.65,84391.0
2022-05-12 14:10:00,34.66,34.67,34.63,34.64,123441.0,34.66,34.67,34.63,34.64,123441.0
2022-05-12 14:15:00,34.65,34.65,34.62,34.64,46870.0,34.65,34.65,34.62,34.64,46870.0
2022-05-12 14:20:00,34.64,34.65,34.63,34.63,103360.0,34.64,34.65,34.63,34.63,103360.0
2022-05-12 14:25:00,34.63,34.64,34.62,34.63,44602.0,34.63,34.64,34.62,34.63,44602.0
2022-05-12 14:30:00,34.63,34.64,34.62,34.63,79595.0,34.63,34.64,34.62,34.63,79595.0
2022-05-12 14:35:00,34.63,34.64,34.61,34.62,52085.0,34.63,34.64,34.61,34.62,52085.0
2022-05-12 14:40:00,34.62,34.62,34.61,34.62,49626.0,34.62,34.62,34.61,34.62,49626.0
2022-05-12 14:45:00,34.61,34.64,34.61,34.64,66844.0,34.61,34.64,34.61,34.64,66844.0
2022-05-12 14:50:00,34.64,34.65,34.63,34.64,32683.0,34.64,34.65,34.63,34.64,32683.0
2022-05-12 14:55:00,34.64,34.66,34.63,34.65,52336.0,34.64,34.66,34.63,34.65,52336.0
2022-05-12 15:00:00,34.64,34.65,34.63,34.64,44958.0,34.64,34.65,34.63,34.64,44958.0
2022-05-12 15:05:00,34.64,34.64,34.61,34.62,155884.0,34.64,34.64,34.61,34.62,155884.0
2022-05-12 15:10:00,34.62,34.64,34.61,34.63,159361.0,34.62,34.64,34.61,34.63,159361.0
2022-05-12 15:15:00,34.63,34.65,34.63,34.64,229055.0,34.63,34.65,34.63,34.64,229055.0
2022-05-12 15:20:00,34.64,34.67,34.63,34.66,323938.0,34.64,34.67,34.63,34.66,323938.0
2022-05-12 15:25:00,34.66,34.67,34.65,34.65,142891.0,34.66,34.67,34.65,34.65,142891.0
2022-05-12 15:30:00,34.64,34.67,34.63,34.65,231221.0,34.64,34.67,34.63,34.65,231221.0
2022-05-12 15:35:00,34.65,34.66,34.63,34.65,96277.0,34.65,34.66,34.63,34.65,96277.0
2022-05-12 15:40:00,34.66,34.67,34.65,34.66,95157.0,34.66,34.67,34.65,34.66,95157.0
2022-05-12 15:45:00,34.66,34.67,34.65,34.66,95544.0,34.66,34.67,34.65,34.66,95544.0
2022-05-12 15:50:00,34.67,34.69,34.66,34.68,239447.0,34.67,34.69,34.66,34.68,239447.0
2022-05-12 15:55:00,34.68,34.68,34.64,34.66,809389.0,34.68,34.68,34.64,34.66,809389.0
2022-05-13 09:30:00,34.28,34.3,34.25,34.28,272217.0,34.28,34.3,34.25,34.28,272217.0
2022-05-13 09:35:00,34.28,34.34,34.27,34.29,159785.0,34.28,34.34,34.27,34.29,159785.0
2022-05-13 09:40:00,34.29,34.3,34.23,34.24,65538.0,34.29,34.3,34.23,34.24,65538.0
2022-05-13 09:45:00,34.25,34.27,34.23,34.27,237790.0,34.25,34.27,34.23,34.27,237790.0
2022-05-13 09:50:00,34.27,34.35,34.25,34.32,134495.0,34.27,34.35,34.25,34.32,134495.0
2022-05-13 09:55:00,34.33,34.35,34.31,34.32,75223.0,34.33,34.35,34.31,34.32,75223.0
2022-05-13 10:00:00,34.33,34.44,34.33,34.44,359046.0,34.33,34.44,34.33,34.44,359046.0
2022-05-13 10:05:00,34.45,34.53,34.42,34.48,401911.0,34.45,34.53,34.42,34.48,401911.0
2022-05-13 10:10:00,34.47,34.52,34.46,34.49,42815.0,34.47,34.52,34.46,34.49,42815.0
2022-05-13 10:15:00,34.49,34.51,34.44,34.44,73947.0,34.49,34.51,34.44,34.44,73947.0
2022-05-13 10:20:00,34.46,34.5,34.45,34.49,55643.0,34.46,34.5,34.45,34.49,55643.0
2022-05-13 10:25:00,34.49,34.54,34.48,34.51,101012.0,34.49,34.54,34.48,34.51,101012.0
2022-05-13 10:30:00,34.51,34.55,34.48,34.55,58616.0,34.51,34.55,34.48,34.55,58616.0
2022-05-13 10:35:00,34.54,34.56,34.49,34.49,33100.0,34.54,34.56,34.49,34.49,33100.0
2022-05-13 10:40:00,34.5,34.51,34.47,34.5,59296.0,34.5,34.51,34.47,34.5,59296.0
2022-05-13 10:45:00,34.5,34.51,34.44,34.44,138176.0,34.5,34.51,34.44,34.44,138176.0
2022-05-13 10:50:00,34.44,34.5,34.43,34.49,98039.0,34.44,34.5,34.43,34.49,98039.0
2022-05-13 10:55:00,34.5,34.51,34.47,34.48,118314.0,34.5,34.51,34.47,34.48,118314.0
2022-05-13 11:00:00,34.48,34.52,34.48,34.49,71218.0,34.48,34.52,34.48,34.49,71218.0
2022-05-13 11:05:00,34.48,34.5,34.47,34.49,119384.0,34.48,34.5,34.47,34.49,119384.0
2022-05-13 11:10:00,34.5,34.51,34.47,34.49,82503.0,34.5,34.51,34.47,34.49,82503.0
2022-05-13 11:15:00,34.5,34.5,34.43,34.44,180017.0,34.5,34.5,34.43,34.44,180017.0
2022-05-13 11:20:00,34.45,34.48,34.43,34.45,158006.0,34.45,34.48,34.43,34.45,158006.0
2022-05-13 11:25:00,34.45,34.46,34.42,34.43,252546.0,34.45,34.46,34.42,34.43,252546.0
2022-05-13 11:30:00,34.43,34.46,34.42,34.44,230733.0,34.43,34.46,34.42,34.44,230733.0
2022-05-13 11:35:00,34.44,34.44,34.4,34.4,76434.0,34.44,34.44,34.4,34.4,76434.0
2022-05-13 11:40:00,34.4,34.4,34.37,34.37,233346.0,34.4,34.4,34.37,34.37,233346.0
2022-05-13 11:45:00,34.37,34.38,34.33,34.34,101050.0,34.37,34.38,34.33,34.34,101050.0
2022-05-13 11:50:00,34.35,34.39,34.34,34.39,120210.0,34.35,34.39,34.34,34.39,120210.0
2022-05-13 11:55:00,34.38,34.38,34.35,34.37,93213.0,34.38,34.38,34.35,34.37,93213.0
2022-05-13 12:00:00,34.38,34.42,34.36,34.42,111341.0,34.38,34.42,34.36,34.42,111341.0
2022-05-13 12:05:00,34.42,34.43,34.39,34.4,56861.0,34.42,34.43,34.39,34.4,56861.0
2022-05-13 12:10:00,34.4,34.43,34.38,34.42,45971.0,34.4,34.43,34.38,34.42,45971.0
2022-05-13 12:15:00,34.42,34.44,34.41,34.41,32119.0,34.42,34.44,34.41,34.41,32119.0
2022-05-13 12:20:00,34.42,34.43,34.4,34.41,41722.0,34.42,34.43,34.4,34.41,41722.0
2022-05-13 12:25:00,34.41,34.45,34.41,34.44,39287.0,34.41,34.45,34.41,34.44,39287.0
2022-05-13 12:30:00,34.44,34.44,34.41,34.44,45094.0,34.44,34.44,34.41,34.44,45094.0
2022-05-13 12:35:00,34.44,34.45,34.42,34.43,13250.0,34.44,34.45,34.42,34.43,13250.0
2022-05-13 12:40:00,34.43,34.43,34.4,34.41,41425.0,34.43,34.43,34.4,34.41,41425.0
2022-05-13 12:45:00,34.41,34.42,34.39,34.41,40448.0,34.41,34.42,34.39,34.41,40448.0
2022-05-13 12:50:00,34.4,34.41,34.38,34.4,25940.0,34.4,34.41,34.38,34.4,25940.0
2022-05-13 12:55:00,34.4,34.42,34.39,34.41,19309.0,34.4,34.42,34.39,34.41,19309.0
2022-05-13 13:00:00,34.41,34.43,34.4,34.41,27705.0,34.41,34.43,34.4,34.41,27705.0
2022-05-13 13:05:00,34.41,34.43,34.4,34.43,327425.0,34.41,34.43,34.4,34.43,327425.0
2022-05-13 13:10:00,34.42,34.43,34.41,34.42,42372.0,34.42,34.43,34.41,34.42,42372.0
2022-05-13 13:15:00,34.42,34.43,34.41,34.42,37557.0,34.42,34.43,34.41,34.42,37557.0
2022-05-13 13:20:00,34.42,34.43,34.41,34.42,61876.0,34.42,34.43,34.41,34.42,61876.0
2022-05-13 13:25:00,34.43,34.43,34.37,34.38,206587.0,34.43,34.43,34.37,34.38,206587.0
2022-05-13 13:30:00,34.38,34.4,34.37,34.4,22525.0,34.38,34.4,34.37,34.4,22525.0
2022-05-13 13:35:00,34.4,34.41,34.38,34.39,46220.0,34.4,34.41,34.38,34.39,46220.0
2022-05-13 13:40:00,34.39,34.39,34.35,34.36,86464.0,34.39,34.39,34.35,34.36,86464.0
2022-05-13 13:45:00,34.37,34.37,34.35,34.37,19651.0,34.37,34.37,34.35,34.37,19651.0
2022-05-13 13:50:00,34.36,34.38,34.36,34.38,46136.0,34.36,34.38,34.36,34.38,46136.0
2022-05-13 13:55:00,34.37,34.38,34.36,34.37,43210.0,34.37,34.38,34.36,34.37,43210.0
2022-05-13 14:00:00,34.36,34.39,34.36,34.38,28932.0,34.36,34.39,34.36,34.38,28932.0
2022-05-13 14:05:00,34.38,34.39,34.37,34.37,85361.0,34.38,34.39,34.37,34.37,85361.0
2022-05-13 14:10:00,34.38,34.39,34.37,34.38,204907.0,34.38,34.39,34.37,34.38,204907.0
2022-05-13 14:15:00,34.38,34.38,34.36,34.38,87177.0,34.38,34.38,34.36,34.38,87177.0
2022-05-13 14:20:00,34.38,34.39,34.37,34.37,52898.0,34.38,34.39,34.37,34.37,52898.0
2022-05-13 14:25:00,34.38,34.39,34.37,34.39,13477.0,34.38,34.39,34.37,34.39,13477.0
2022-05-13 14:30:00,34.38,34.42,34.38,34.4,68689.0,34.38,34.42,34.38,34.4,68689.0
2022-05-13 14:35:00,34.4,34.4,34.38,34.4,43792.0,34.4,34.4,34.38,34.4,43792.0
2022-05-13 14:40:00,34.39,34.4,34.38,34.38,47932.0,34.39,34.4,34.38,34.38,47932.0
2022-05-13 14:45:00,34.39,34.39,34.38,34.39,43537.0,34.39,34.39,34.38,34.39,43537.0
2022-05-13 14:50:00,34.39,34.4,34.38,34.4,109637.0,34.39,34.4,34.38,34.4,109637.0
2022-05-13 14:55:00,34.4,34.41,34.39,34.41,144158.0,34.4,34.41,34.39,34.41,144158.0
2022-05-13 15:00:00,34.41,34.42,34.36,34.37,217131.0,34.41,34.42,34.36,34.37,217131.0
2022-05-13 15:05:00,34.37,34.37,34.34,34.36,45305.0,34.37,34.37,34.34,34.36,45305.0
2022-05-13 15:10:00,34.35,34.36,34.34,34.36,122021.0,34.35,34.36,34.34,34.36,122021.0
2022-05-13 15:15:00,34.36,34.36,34.35,34.35,25421.0,34.36,34.36,34.35,34.35,25421.0
2022-05-13 15:20:00,34.35,34.36,34.35,34.35,23543.0,34.35,34.36,34.35,34.35,23543.0
2022-05-13 15:25:00,34.35,34.36,34.33,34.34,35488.0,34.35,34.36,34.33,34.34,35488.0
2022-05-13 15:30:00,34.34,34.37,34.33,34.35,76564.0,34.34,34.37,34.33,34.35,76564.0
2022-05-13 15:35:00,34.35,34.36,34.33,34.34,140694.0,34.35,34.36,34.33,34.34,140694.0
2022-05-13 15:40:00,34.34,34.36,34.33,34.36,41579.0,34.34,34.36,34.33,34.36,41579.0
2022-05-13 15:45:00,34.35,34.36,34.35,34.36,43938.0,34.35,34.36,34.35,34.36,43938.0
2022-05-13 15:50:00,34.36,34.38,34.35,34.37,114153.0,34.36,34.38,34.35,34.37,114153.0
2022-05-13 15:55:00,34.38,34.39,34.36,34.39,376355.0,34.38,34.39,34.36,34.39,376355.0
2022-05-16 09:30:00,34.32,34.35,34.29,34.34,136758.0,34.32,34.35,34.29,34.34,136758.0
2022-05-16 09:35:00,34.34,34.36,34.33,34.36,70842.0,34.34,34.36,34.33,34.36,70842.0
2022-05-16 09:40:00,34.34,34.37,34.32,34.35,70677.0,34.34,34.37,34.32,34.35,70677.0
2022-05-16 09:45:00,34.35,34.37,34.31,34.34,121410.0,34.35,34.37,34.31,34.34,121410.0
2022-05-16 09:50:00,34.34,34.41,34.34,34.37,81475.0,34.34,34.41,34.34,34.37,81475.0
2022-05-16 09:55:00,34.37,34.39,34.35,34.35,69840.0,34.37,34.39,34.35,34.35,69840.0
2022-05-16 10:00:00,34.35,34.39,34.35,34.39,55379.0,34.35,34.39,34.35,34.39,55379.0
2022-05-16 10:05:00,34.39,34.39,34.37,34.38,52825.0,34.39,34.39,34.37,34.38,52825.0
2022-05-16 10:10:00,34.38,34.43,34.38,34.41,108774.0,34.38,34.43,34.38,34.41,108774.0
2022-05-16 10:15:00,34.41,34.42,34.4,34.41,48308.0,34.41,34.42,34.4,34.41,48308.0
2022-05-16 10:20:00,34.41,34.47,34.41,34.44,42212.0,34.41,34.47,34.41,34.44,42212.0
2022-05-16 10:25:00,34.45,34.48,34.43,34.46,57347.0,34.45,34.48,34.43,34.46,57347.0
2022-05-16 10:30:00,34.46,34.47,34.43,34.47,59485.0,34.46,34.47,34.43,34.47,59485.0
2022-05-16 10:35:00,34.47,34.5,34.46,34.49,29215.0,34.47,34.5,34.46,34.49,29215.0
2022-05-16 10:40:00,34.49,34.5,34.46,34.47,138363.0,34.49,34.5,34.46,34.47,138363.0
2022-05-16 10:45:00,34.47,34.48,34.43,34.43,55578.0,34.47,34.48,34.43,34.43,55578.0
2022-05-16 10:50:00,34.43,34.46,34.42,34.45,25433.0,34.43,34.46,34.42,34.45,25433.0
2022-05-16 10:55:00,34.46,34.46,34.42,34.43,54939.0,34.46,34.46,34.42,34.43,54939.0
2022-05-16 11:00:00,34.43,34.47,34.43,34.47,50087.0,34.43,34.47,34.43,34.47,50087.0
2022-05-16 11:05:00,34.47,34.48,34.45,34.46,58583.0,34.47,34.48,34.45,34.46,58583.0
2022-05-16 11:10:00,34.46,34.46,34.42,34.43,85907.0,34.46,34.46,34.42,34.43,85907.0
2022-05-16 11:15:00,34.44,34.46,34.43,34.45,104291.0,34.44,34.46,34.43,34.45,104291.0
2022-05-16 11:20:00,34.44,34.45,34.42,34.43,148311.0,34.44,34.45,34.42,34.43,148311.0
2022-05-16 11:25:00,34.44,34.44,34.4,34.41,70720.0,34.44,34.44,34.4,34.41,70720.0
2022-05-16 11:30:00,34.41,34.44,34.41,34.42,84195.0,34.41,34.44,34.41,34.42,84195.0
2022-05-16 11:35:00,34.43,34.45,34.41,34.45,69827.0,34.43,34.45,34.41,34.45,69827.0
2022-05-16 11:40:00,34.45,34.45,34.43,34.45,173914.0,34.45,34.45,34.43,34.45,173914.0
2022-05-16 11:45:00,34.45,34.46,34.44,34.45,47632.0,34.45,34.46,34.44,34.45,47632.0
2022-05-16 11:50:00,34.45,34.47,34.44,34.47,97205.0,34.45,34.47,34.44,34.47,97205.0
2022-05-16 11:55:00,34.47,34.47,34.45,34.46,61703.0,34.47,34.47,34.45,34.46,61703.0
2022-05-16 12:00:00,34.47,34.47,34.45,34.46,22502.0,34.47,34.47,34.45,34.46,22502.0
2022-05-16 12:05:00,34.45,34.48,34.45,34.47,98664.0,34.45,34.48,34.45,34.47,98664.0
2022-05-16 12:10:00,34.48,34.49,34.47,34.48,37559.0,34.48,34.49,34.47,34.48,37559.0
2022-05-16 12:15:00,34.48,34.49,34.45,34.45,32739.0,34.48,34.49,34.45,34.45,32739.0
2022-05-16 12:20:00,34.44,34.46,34.44,34.44,115183.0,34.44,34.46,34.44,34.44,115183.0
2022-05-16 12:25:00,34.44,34.46,34.42,34.43,40310.0,34.44,34.46,34.42,34.43,40310.0
2022-05-16 12:30:00,34.43,34.46,34.42,34.45,104656.0,34.43,34.46,34.42,34.45,104656.0
2022-05-16 12:35:00,34.46,34.48,34.45,34.46,103561.0,34.46,34.48,34.45,34.46,103561.0
2022-05-16 12:40:00,34.46,34.48,34.45,34.48,86244.0,34.46,34.48,34.45,34.48,86244.0
2022-05-16 12:45:00,34.47,34.49,34.47,34.49,45534.0,34.47,34.49,34.47,34.49,45534.0
2022-05-16 12:50:00,34.49,34.51,34.49,34.5,38379.0,34.49,34.51,34.49,34.5,38379.0
2022-05-16 12:55:00,34.51,34.52,34.49,34.5,27304.0,34.51,34.52,34.49,34.5,27304.0
2022-05-16 13:00:00,34.5,34.51,34.49,34.5,28825.0,34.5,34.51,34.49,34.5,28825.0
2022-05-16 13:05:00,34.51,34.51,34.49,34.49,33854.0,34.51,34.51,34.49,34.49,33854.0
2022-05-16 13:10:00,34.49,34.5,34.47,34.47,34739.0,34.49,34.5,34.47,34.47,34739.0
2022-05-16 13:15:00,34.48,34.49,34.46,34.47,27430.0,34.48,34.49,34.46,34.47,27430.0
2022-05-16 13:20:00,34.46,34.49,34.46,34.48,29300.0,34.46,34.49,34.46,34.48,29300.0
2022-05-16 13:25:00,34.47,34.51,34.47,34.48,331464.0,34.47,34.51,34.47,34.48,331464.0
2022-05-16 13:30:00,34.49,34.49,34.47,34.48,67917.0,34.49,34.49,34.47,34.48,67917.0
2022-05-16 13:35:00,34.48,34.5,34.47,34.5,37985.0,34.48,34.5,34.47,34.5,37985.0
2022-05-16 13:40:00,34.5,34.54,34.5,34.53,150776.0,34.5,34.54,34.5,34.53,150776.0
2022-05-16 13:45:00,34.52,34.55,34.51,34.52,55536.0,34.52,34.55,34.51,34.52,55536.0
2022-05-16 13:50:00,34.52,34.55,34.51,34.53,50685.0,34.52,34.55,34.51,34.53,50685.0
2022-05-16 13:55:00,34.52,34.53,34.51,34.51,67847.0,34.52,34.53,34.51,34.51,67847.0
2022-05-16 14:00:00,34.51,34.52,34.5,34.51,50257.0,34.51,34.52,34.5,34.51,50257.0
2022-05-16 14:05:00,34.52,34.53,34.5,34.51,38168.0,34.52,34.53,34.5,34.51,38168.0
2022-05-16 14:10:00,34.5,34.51,34.49,34.5,47773.0,34.5,34.51,34.49,34.5,47773.0
2022-05-16 14:15:00,34.5,34.51,34.49,34.5,54225.0,34.5,34.51,34.49,34.5,54225.0
2022-05-16 14:20:00,34.5,34.5,34.47,34.49,74161.0,34.5,34.5,34.47,34.49,74161.0
2022-05-16 14:25:00,34.5,34.5,34.47,34.49,104765.0,34.5,34.5,34.47,34.49,104765.0
2022-05-16 14:30:00,34.48,34.5,34.48,34.48,42206.0,34.48,34.5,34.48,34.48,42206.0
2022-05-16 14:35:00,34.49,34.51,34.48,34.49,68865.0,34.49,34.51,34.48,34.49,68865.0
2022-05-16 14:40:00,34.5,34.52,34.49,34.51,29800.0,34.5,34.52,34.49,34.51,29800.0
2022-05-16 14:45:00,34.52,34.52,34.5,34.5,45185.0,34.52,34.52,34.5,34.5,45185.0
2022-05-16 14:50:00,34.51,34.55,34.51,34.53,488170.0,34.51,34.55,34.51,34.53,488170.0
2022-05-16 14:55:00,34.54,34.64,34.54,34.63,397535.0,34.54,34.64,34.54,34.63,397535.0
2022-05-16 15:00:00,34.63,34.65,34.62,34.64,95666.0,34.63,34.65,34.62,34.64,95666.0
2022-05-16 15:05:00,34.64,34.67,34.63,34.66,70421.0,34.64,34.67,34.63,34.66,70421.0
2022-05-16 15:10:00,34.66,34.67,34.65,34.65,75838.0,34.66,34.67,34.65,34.65,75838.0
2022-05-16 15:15:00,34.65,34.66,34.65,34.65,21597.0,34.65,34.66,34.65,34.65,21597.0
2022-05-16 15:20:00,34.65,34.67,34.65,34.66,96270.0,34.65,34.67,34.65,34.66,96270.0
2022-05-16 15:25:00,34.67,34.7,34.66,34.69,309647.0,34.67,34.7,34.66,34.69,309647.0
2022-05-16 15:30:00,34.68,34.69,34.68,34.68,30084.0,34.68,34.69,34.68,34.68,30084.0
2022-05-16 15:35:00,34.68,34.69,34.66,34.67,95577.0,34.68,34.69,34.66,34.67,95577.0
2022-05-16 15:40:00,34.66,34.67,34.64,34.66,84014.0,34.66,34.67,34.64,34.66,84014.0
2022-05-16 15:45:00,34.66,34.7,34.66,34.68,161646.0,34.66,34.7,34.66,34.68,161646.0
2022-05-16 15:50:00,34.69,34.72,34.68,34.69,113912.0,34.69,34.72,34.68,34.69,113912.0
2022-05-16 15:55:00,34.69,34.72,34.68,34.7,233175.0,34.69,34.72,34.68,34.7,233175.0
2022-05-17 09:30:00,34.72,34.74,34.66,34.68,282669.0,34.72,34.74,34.66,34.68,282669.0
2022-05-17 09:35:00,34.68,34.72,34.67,34.7,76379.0,34.68,34.72,34.67,34.7,76379.0
2022-05-17 09:40:00,34.71,34.74,34.7,34.73,84157.0,34.71,34.74,34.7,34.73,84157.0
2022-05-17 09:45:00,34.72,34.72,34.63,34.63,74823.0,34.72,34.72,34.63,34.63,74823.0
2022-05-17 09:50:00,34.63,34.68,34.62,34.68,113183.0,34.63,34.68,34.62,34.68,113183.0
2022-05-17 09:55:00,34.68,34.68,34.65,34.65,28808.0,34.68,34.68,34.65,34.65,28808.0
2022-05-17 10:00:00,34.66,34.68,34.64,34.65,45720.0,34.66,34.68,34.64,34.65,45720.0
2022-05-17 10:05:00,34.64,34.64,34.58,34.62,137579.0,34.64,34.64,34.58,34.62,137579.0
2022-05-17 10:10:00,34.62,34.64,34.6,34.63,31196.0,34.62,34.64,34.6,34.63,31196.0
2022-05-17 10:15:00,34.63,34.63,34.59,34.61,57400.0,34.63,34.63,34.59,34.61,57400.0
2022-05-17 10:20:00,34.62,34.65,34.61,34.64,101436.0,34.62,34.65,34.61,34.64,101436.0
2022-05-17 10:25:00,34.64,34.66,34.64,34.65,39947.0,34.64,34.66,34.64,34.65,39947.0
2022-05-17 10:30:00,34.65,34.66,34.63,34.65,51356.0,34.65,34.66,34.63,34.65,51356.0
2022-05-17 10:35:00,34.65,34.65,34.62,34.65,20371.0,34.65,34.65,34.62,34.65,20371.0
2022-05-17 10:40:00,34.65,34.65,34.59,34.62,19396.0,34.65,34.65,34.59,34.62,19396.0
2022-05-17 10:45:00,34.61,34.65,34.6,34.61,32866.0,34.61,34.65,34.6,34.61,32866.0
2022-05-17 10:50:00,34.61,34.62,34.54,34.58,250596.0,34.61,34.62,34.54,34.58,250596.0
2022-05-17 10:55:00,34.59,34.62,34.59,34.62,122281.0,34.59,34.62,34.59,34.62,122281.0
2022-05-17 11:00:00,34.61,34.63,34.6,34.6,38690.0,34.61,34.63,34.6,34.6,38690.0
2022-05-17 11:05:00,34.6,34.64,34.59,34.6,60593.0,34.6,34.64,34.59,34.6,60593.0
2022-05-17 11:10:00,34.61,34.64,34.6,34.63,63735.0,34.61,34.64,34.6,34.63,63735.0
2022-05-17 11:15:00,34.63,34.63,34.6,34.6,226213.0,34.63,34.63,34.6,34.6,226213.0
2022-05-17 11:20:00,34.6,34.62,34.57,34.6,124991.0,34.6,34.62,34.57,34.6,124991.0
2022-05-17 11:25:00,34.59,34.63,34.59,34.6,30395.0,34.59,34.63,34.59,34.6,30395.0
2022-05-17 11:30:00,34.6,34.63,34.6,34.63,14274.0,34.6,34.63,34.6,34.63,14274.0
2022-05-17 11:35:00,34.64,34.64,34.6,34.6,30978.0,34.64,34.64,34.6,34.6,30978.0
2022-05-17 11:40:00,34.61,34.61,34.59,34.59,58609.0,34.61,34.61,34.59,34.59,58609.0
2022-05-17 11:45:00,34.59,34.6,34.57,34.58,97304.0,34.59,34.6,34.57,34.58,97304.0
2022-05-17 11:50:00,34.58,34.59,34.55,34.55,31859.0,34.58,34.59,34.55,34.55,31859.0
2022-05-17 11:55:00,34.55,34.58,34.55,34.56,35839.0,34.55,34.58,34.55,34.56,35839.0
2022-05-17 12:00:00,34.57,34.57,34.54,34.55,22846.0,34.57,34.57,34.54,34.55,22846.0
2022-05-17 12:05:00,34.55,34.57,34.54,34.56,39818.0,34.55,34.57,34.54,34.56,39818.0
2022-05-17 12:10:00,34.56,34.58,34.55,34.58,63940.0,34.56,34.58,34.55,34.58,63940.0
2022-05-17 12:15:00,34.57,34.6,34.57,34.59,27589.0,34.57,34.6,34.57,34.59,27589.0
2022-05-17 12:20:00,34.59,34.62,34.59,34.61,133923.0,34.59,34.62,34.59,34.61,133923.0
2022-05-17 12:25:00,34.61,34.62,34.59,34.59,30819.0,34.61,34.62,34.59,34.59,30819.0
2022-05-17 12:30:00,34.59,34.6,34.59,34.59,13027.0,34.59,34.6,34.59,34.59,13027.0
2022-05-17 12:35:00,34.59,34.62,34.59,34.6,70409.0,34.59,34.62,34.59,34.6,70409.0
2022-05-17 12:40:00,34.61,34.62,34.6,34.62,70258.0,34.61,34.62,34.6,34.62,70258.0
2022-05-17 12:45:00,34.62,34.64,34.62,34.62,37680.0,34.62,34.64,34.62,34.62,37680.0
2022-05-17 12:50:00,34.62,34.63,34.6,34.61,71885.0,34.62,34.63,34.6,34.61,71885.0
2022-05-17 12:55:00,34.61,34.61,34.59,34.6,21773.0,34.61,34.61,34.59,34.6,21773.0
2022-05-17 13:00:00,34.6,34.61,34.59,34.6,29082.0,34.6,34.61,34.59,34.6,29082.0
2022-05-17 13:05:00,34.61,34.61,34.59,34.61,26814.0,34.61,34.61,34.59,34.61,26814.0
2022-05-17 13:10:00,34.61,34.61,34.58,34.59,35286.0,34.61,34.61,34.58,34.59,35286.0
2022-05-17 13:15:00,34.59,34.61,34.58,34.6,53781.0,34.59,34.61,34.58,34.6,53781.0
2022-05-17 13:20:00,34.59,34.62,34.59,34.6,49370.0,34.59,34.62,34.59,34.6,49370.0
2022-05-17 13:25:00,34.6,34.61,34.58,34.59,63446.0,34.6,34.61,34.58,34.59,63446.0
2022-05-17 13:30:00,34.58,34.6,34.58,34.58,24636.0,34.58,34.6,34.58,34.58,24636.0
2022-05-17 13:35:00,34.59,34.59,34.57,34.57,30679.0,34.59,34.59,34.57,34.57,30679.0
2022-05-17 13:40:00,34.57,34.58,34.56,34.57,77428.0,34.57,34.58,34.56,34.57,77428.0
2022-05-17 13:45:00,34.56,34.57,34.55,34.57,42470.0,34.56,34.57,34.55,34.57,42470.0
2022-05-17 13:50:00,34.57,34.58,34.56,34.58,43530.0,34.57,34.58,34.56,34.58,43530.0
2022-05-17 13:55:00,34.57,34.59,34.56,34.56,116206.0,34.57,34.59,34.56,34.56,116206.0
2022-05-17 14:00:00,34.57,34.58,34.55,34.57,114916.0,34.57,34.58,34.55,34.57,114916.0
2022-05-17 14:05:00,34.57,34.6,34.55,34.58,119745.0,34.57,34.6,34.55,34.58,119745.0
2022-05-17 14:10:00,34.58,34.59,34.5,34.52,298400.0,34.58,34.59,34.5,34.52,298400.0
2022-05-17 14:15:00,34.53,34.54,34.5,34.52,87791.0,34.53,34.54,34.5,34.52,87791.0
2022-05-17 14:20:00,34.53,34.55,34.5,34.55,184736.0,34.53,34.55,34.5,34.55,184736.0
2022-05-17 14:25:00,34.55,34.57,34.51,34.52,349167.0,34.55,34.57,34.51,34.52,349167.0
2022-05-17 14:30:00,34.5,34.54,34.48,34.48,139449.0,34.5,34.54,34.48,34.48,139449.0
2022-05-17 14:35:00,34.48,34.49,34.45,34.47,240696.0,34.48,34.49,34.45,34.47,240696.0
2022-05-17 14:40:00,34.47,34.51,34.47,34.5,110941.0,34.47,34.51,34.47,34.5,110941.0
2022-05-17 14:45:00,34.5,34.57,34.5,34.55,283855.0,34.5,34.57,34.5,34.55,283855.0
2022-05-17 14:50:00,34.55,34.56,34.53,34.54,150730.0,34.55,34.56,34.53,34.54,150730.0
2022-05-17 14:55:00,34.54,34.54,34.5,34.52,75622.0,34.54,34.54,34.5,34.52,75622.0
2022-05-17 15:00:00,34.51,34.52,34.49,34.5,123488.0,34.51,34.52,34.49,34.5,123488.0
2022-05-17 15:05:00,34.5,34.51,34.48,34.51,99259.0,34.5,34.51,34.48,34.51,99259.0
2022-05-17 15:10:00,34.51,34.52,34.49,34.5,86512.0,34.51,34.52,34.49,34.5,86512.0
2022-05-17 15:15:00,34.49,34.52,34.49,34.51,72743.0,34.49,34.52,34.49,34.51,72743.0
2022-05-17 15:20:00,34.51,34.52,34.49,34.51,43502.0,34.51,34.52,34.49,34.51,43502.0
2022-05-17 15:25:00,34.51,34.52,34.49,34.49,71794.0,34.51,34.52,34.49,34.49,71794.0
2022-05-17 15:30:00,34.49,34.52,34.48,34.51,110737.0,34.49,34.52,34.48,34.51,110737.0
2022-05-17 15:35:00,34.51,34.53,34.5,34.52,101615.0,34.51,34.53,34.5,34.52,101615.0
2022-05-17 15:40:00,34.52,34.54,34.52,34.53,125401.0,34.52,34.54,34.52,34.53,125401.0
2022-05-17 15:45:00,34.53,34.54,34.49,34.5,53662.0,34.53,34.54,34.49,34.5,53662.0
2022-05-17 15:50:00,34.49,34.52,34.49,34.51,70401.0,34.49,34.52,34.49,34.51,70401.0
2022-05-17 15:55:00,34.51,34.51,34.49,34.5,155182.0,34.51,34.51,34.49,34.5,155182.0
2022-05-18 09:30:00,34.45,34.48,34.43,34.46,318567.0,34.45,34.48,34.43,34.46,318567.0
2022-05-18 09:35:00,34.46,34.47,34.43,34.44,87412.0,34.46,34.47,34.43,34.44,87412.0
2022-05-18 09:40:00,34.43,34.5,34.43,34.49,83790.0,34.43,34.5,34.43,34.49,83790.0
2022-05-18 09:45:00,34.48,34.48,34.43,34.44,229664.0,34.48,34.48,34.43,34.44,229664.0
2022-05-18 09:50:00,34.44,34.47,34.42,34.42,63457.0,34.44,34.47,34.42,34.42,63457.0
2022-05-18 09:55:00,34.42,34.43,34.38,34.39,58354.0,34.42,34.43,34.38,34.39,58354.0
2022-05-18 10:00:00,34.4,34.44,34.39,34.44,36790.0,34.4,34.44,34.39,34.44,36790.0
2022-05-18 10:05:00,34.44,34.46,34.42,34.45,20051.0,34.44,34.46,34.42,34.45,20051.0
2022-05-18 10:10:00,34.45,34.46,34.43,34.45,27526.0,34.45,34.46,34.43,34.45,27526.0
2022-05-18 10:15:00,34.44,34.45,34.42,34.44,297557.0,34.44,34.45,34.42,34.44,297557.0
2022-05-18 10:20:00,34.44,34.46,34.42,34.43,59047.0,34.44,34.46,34.42,34.43,59047.0
2022-05-18 10:25:00,34.44,34.45,34.42,34.43,53200.0,34.44,34.45,34.42,34.43,53200.0
2022-05-18 10:30:00,34.44,34.48,34.44,34.46,9084.0,34.44,34.48,34.44,34.46,9084.0
2022-05-18 10:35:00,34.46,34.46,34.4,34.43,56792.0,34.46,34.46,34.4,34.43,56792.0
2022-05-18 10:40:00,34.42,34.49,34.42,34.46,96825.0,34.42,34.49,34.42,34.46,96825.0
2022-05-18 10:45:00,34.46,34.47,34.42,34.43,46534.0,34.46,34.47,34.42,34.43,46534.0
2022-05-18 10:50:00,34.44,34.46,34.43,34.45,92195.0,34.44,34.46,34.43,34.45,92195.0
2022-05-18 10:55:00,34.45,34.48,34.45,34.47,46042.0,34.45,34.48,34.45,34.47,46042.0
2022-05-18 11:00:00,34.47,34.49,34.46,34.46,57611.0,34.47,34.49,34.46,34.46,57611.0
2022-05-18 11:05:00,34.46,34.53,34.46,34.51,200993.0,34.46,34.53,34.46,34.51,200993.0
2022-05-18 11:10:00,34.51,34.51,34.49,34.51,76455.0,34.51,34.51,34.49,34.51,76455.0
2022-05-18 11:15:00,34.51,34.52,34.47,34.47,54905.0,34.51,34.52,34.47,34.47,54905.0
2022-05-18 11:20:00,34.48,34.51,34.46,34.51,127273.0,34.48,34.51,34.46,34.51,127273.0
2022-05-18 11:25:00,34.51,34.54,34.49,34.53,75776.0,34.51,34.54,34.49,34.53,75776.0
2022-05-18 11:30:00,34.54,34.58,34.53,34.57,146475.0,34.54,34.58,34.53,34.57,146475.0
2022-05-18 11:35:00,34.56,34.61,34.56,34.6,264595.0,34.56,34.61,34.56,34.6,264595.0
2022-05-18 11:40:00,34.59,34.67,34.59,34.66,358017.0,34.59,34.67,34.59,34.66,358017.0
2022-05-18 11:45:00,34.65,34.66,34.63,34.65,153007.0,34.65,34.66,34.63,34.65,153007.0
2022-05-18 11:50:00,34.65,34.67,34.64,34.65,102730.0,34.65,34.67,34.64,34.65,102730.0
2022-05-18 11:55:00,34.66,34.68,34.65,34.66,107750.0,34.66,34.68,34.65,34.66,107750.0
2022-05-18 12:00:00,34.65,34.66,34.62,34.63,123416.0,34.65,34.66,34.62,34.63,123416.0
2022-05-18 12:05:00,34.64,34.64,34.6,34.61,74069.0,34.64,34.64,34.6,34.61,74069.0
2022-05-18 12:10:00,34.61,34.62,34.6,34.61,121016.0,34.61,34.62,34.6,34.61,121016.0
2022-05-18 12:15:00,34.61,34.62,34.59,34.59,38401.0,34.61,34.62,34.59,34.59,38401.0
2022-05-18 12:20:00,34.59,34.6,34.57,34.59,79253.0,34.59,34.6,34.57,34.59,79253.0
2022-05-18 12:25:00,34.59,34.61,34.59,34.6,38254.0,34.59,34.61,34.59,34.6,38254.0
2022-05-18 12:30:00,34.61,34.61,34.58,34.59,52830.0,34.61,34.61,34.58,34.59,52830.0
2022-05-18 12:35:00,34.59,34.62,34.59,34.6,44718.0,34.59,34.62,34.59,34.6,44718.0
2022-05-18 12:40:00,34.59,34.63,34.59,34.62,28523.0,34.59,34.63,34.59,34.62,28523.0
2022-05-18 12:45:00,34.61,34.63,34.6,34.62,20221.0,34.61,34.63,34.6,34.62,20221.0
2022-05-18 12:50:00,34.61,34.63,34.61,34.63,20025.0,34.61,34.63,34.61,34.63,20025.0
2022-05-18 12:55:00,34.62,34.63,34.6,34.61,56718.0,34.62,34.63,34.6,34.61,56718.0
2022-05-18 13:00:00,34.6,34.61,34.58,34.59,26882.0,34.6,34.61,34.58,34.59,26882.0
2022-05-18 13:05:00,34.58,34.6,34.58,34.58,97428.0,34.58,34.6,34.58,34.58,97428.0
2022-05-18 13:10:00,34.58,34.59,34.57,34.59,9363.0,34.58,34.59,34.57,34.59,9363.0
2022-05-18 13:15:00,34.58,34.58,34.54,34.55,26713.0,34.58,34.58,34.54,34.55,26713.0
2022-05-18 13:20:00,34.55,34.57,34.54,34.55,99831.0,34.55,34.57,34.54,34.55,99831.0
2022-05-18 13:25:00,34.54,34.56,34.53,34.54,124574.0,34.54,34.56,34.53,34.54,124574.0
2022-05-18 13:30:00,34.55,34.56,34.5,34.51,25444.0,34.55,34.56,34.5,34.51,25444.0
2022-05-18 13:35:00,34.52,34.53,34.5,34.52,109008.0,34.52,34.53,34.5,34.52,109008.0
2022-05-18 13:40:00,34.52,34.53,34.5,34.51,51434.0,34.52,34.53,34.5,34.51,51434.0
2022-05-18 13:45:00,34.5,34.52,34.49,34.51,149011.0,34.5,34.52,34.49,34.51,149011.0
2022-05-18 13:50:00,34.51,34.55,34.51,34.54,32560.0,34.51,34.55,34.51,34.54,32560.0
2022-05-18 13:55:00,34.54,34.55,34.53,34.54,20566.0,34.54,34.55,34.53,34.54,20566.0
2022-05-18 14:00:00,34.54,34.54,34.51,34.52,184692.0,34.54,34.54,34.51,34.52,184692.0
2022-05-18 14:05:00,34.52,34.53,34.5,34.52,64316.0,34.52,34.53,34.5,34.52,64316.0
2022-05-18 14:10:00,34.52,34.54,34.51,34.52,52203.0,34.52,34.54,34.51,34.52,52203.0
2022-05-18 14:15:00,34.52,34.55,34.52,34.55,25663.0,34.52,34.55,34.52,34.55,25663.0
2022-05-18 14:20:00,34.54,34.57,34.54,34.55,82174.0,34.54,34.57,34.54,34.55,82174.0
2022-05-18 14:25:00,34.55,34.57,34.54,34.56,53209.0,34.55,34.57,34.54,34.56,53209.0
2022-05-18 14:30:00,34.56,34.57,34.53,34.55,90373.0,34.56,34.57,34.53,34.55,90373.0
2022-05-18 14:35:00,34.55,34.56,34.53,34.56,43076.0,34.55,34.56,34.53,34.56,43076.0
2022-05-18 14:40:00,34.56,34.57,34.55,34.55,16763.0,34.56,34.57,34.55,34.55,16763.0
2022-05-18 14:45:00,34.55,34.56,34.54,34.55,31978.0,34.55,34.56,34.54,34.55,31978.0
2022-05-18 14:50:00,34.56,34.57,34.55,34.57,92843.0,34.56,34.57,34.55,34.57,92843.0
2022-05-18 14:55:00,34.58,34.59,34.55,34.56,88665.0,34.58,34.59,34.55,34.56,88665.0
2022-05-18 15:00:00,34.56,34.6,34.56,34.6,124895.0,34.56,34.6,34.56,34.6,124895.0
2022-05-18 15:05:00,34.59,34.63,34.59,34.62,47783.0,34.59,34.63,34.59,34.62,47783.0
2022-05-18 15:10:00,34.63,34.63,34.61,34.61,37475.0,34.63,34.63,34.61,34.61,37475.0
2022-05-18 15:15:00,34.62,34.62,34.61,34.61,45923.0,34.62,34.62,34.61,34.61,45923.0
2022-05-18 15:20:00,34.62,34.62,34.57,34.58,37800.0,34.62,34.62,34.57,34.58,37800.0
2022-05-18 15:25:00,34.58,34.58,34.56,34.56,33565.0,34.58,34.58,34.56,34.56,33565.0
2022-05-18 15:30:00,34.56,34.57,34.54,34.54,48292.0,34.56,34.57,34.54,34.54,48292.0
2022-05-18 15:35:00,34.53,34.56,34.53,34.55,68313.0,34.53,34.56,34.53,34.55,68313.0
2022-05-18 15:40:00,34.56,34.56,34.53,34.53,45143.0,34.56,34.56,34.53,34.53,45143.0
2022-05-18 15:45:00,34.53,34.54,34.49,34.51,208348.0,34.53,34.54,34.49,34.51,208348.0
2022-05-18 15:50:00,34.51,34.53,34.5,34.51,211834.0,34.51,34.53,34.5,34.51,211834.0
2022-05-18 15:55:00,34.5,34.53,34.5,34.5,561726.0,34.5,34.53,34.5,34.5,561726.0
2022-05-19 09:30:00,34.95,34.97,34.86,34.87,236280.0,34.95,34.97,34.86,34.87,236280.0
2022-05-19 09:35:00,34.86,34.89,34.82,34.86,110571.0,34.86,34.89,34.82,34.86,110571.0
2022-05-19 09:40:00,34.87,34.95,34.86,34.94,654406.0,34.87,34.95,34.86,34.94,654406.0
2022-05-19 09:45:00,34.93,34.99,34.92,34.95,149372.0,34.93,34.99,34.92,34.95,149372.0
2022-05-19 09:50:00,34.95,34.98,34.93,34.96,61422.0,34.95,34.98,34.93,34.96,61422.0
2022-05-19 09:55:00,34.97,34.97,34.92,34.94,111565.0,34.97,34.97,34.92,34.94,111565.0
2022-05-19 10:00:00,34.96,35.05,34.95,35.04,390930.0,34.96,35.05,34.95,35.04,390930.0
2022-05-19 10:05:00,35.04,35.07,35.02,35.04,107220.0,35.04,35.07,35.02,35.04,107220.0
2022-05-19 10:10:00,35.04,35.09,35.03,35.05,167085.0,35.04,35.09,35.03,35.05,167085.0
2022-05-19 10:15:00,35.05,35.07,35.04,35.04,138626.0,35.05,35.07,35.04,35.04,138626.0
2022-05-19 10:20:00,35.04,35.05,35.03,35.05,95537.0,35.04,35.05,35.03,35.05,95537.0
2022-05-19 10:25:00,35.03,35.04,35.0,35.01,87421.0,35.03,35.04,35.0,35.01,87421.0
2022-05-19 10:30:00,35.01,35.03,34.99,35.0,182710.0,35.01,35.03,34.99,35.0,182710.0
2022-05-19 10:35:00,34.99,35.05,34.99,35.04,176610.0,34.99,35.05,34.99,35.04,176610.0
2022-05-19 10:40:00,35.04,35.05,35.03,35.05,274014.0,35.04,35.05,35.03,35.05,274014.0
2022-05-19 10:45:00,35.05,35.07,35.04,35.06,91401.0,35.05,35.07,35.04,35.06,91401.0
2022-05-19 10:50:00,35.05,35.08,35.05,35.07,108889.0,35.05,35.08,35.05,35.07,108889.0
2022-05-19 10:55:00,35.08,35.1,35.07,35.08,128461.0,35.08,35.1,35.07,35.08,128461.0
2022-05-19 11:00:00,35.07,35.08,35.05,35.06,82978.0,35.07,35.08,35.05,35.06,82978.0
2022-05-19 11:05:00,35.07,35.09,35.05,35.09,84666.0,35.07,35.09,35.05,35.09,84666.0
2022-05-19 11:10:00,35.08,35.1,35.06,35.07,134377.0,35.08,35.1,35.06,35.07,134377.0
2022-05-19 11:15:00,35.07,35.12,35.07,35.11,65439.0,35.07,35.12,35.07,35.11,65439.0
2022-05-19 11:20:00,35.12,35.13,35.09,35.12,64347.0,35.12,35.13,35.09,35.12,64347.0
2022-05-19 11:25:00,35.12,35.14,35.11,35.13,40136.0,35.12,35.14,35.11,35.13,40136.0
2022-05-19 11:30:00,35.13,35.14,35.11,35.11,45469.0,35.13,35.14,35.11,35.11,45469.0
2022-05-19 11:35:00,35.12,35.13,35.09,35.09,42894.0,35.12,35.13,35.09,35.09,42894.0
2022-05-19 11:40:00,35.08,35.09,35.03,35.04,31053.0,35.08,35.09,35.03,35.04,31053.0
2022-05-19 11:45:00,35.04,35.06,35.0,35.01,90379.0,35.04,35.06,35.0,35.01,90379.0
2022-05-19 11:50:00,35.02,35.02,34.97,34.99,52420.0,35.02,35.02,34.97,34.99,52420.0
2022-05-19 11:55:00,34.99,35.02,34.97,35.01,63936.0,34.99,35.02,34.97,35.01,63936.0
2022-05-19 12:00:00,35.02,35.03,35.0,35.03,51731.0,35.02,35.03,35.0,35.03,51731.0
2022-05-19 12:05:00,35.02,35.03,35.0,35.01,65536.0,35.02,35.03,35.0,35.01,65536.0
2022-05-19 12:10:00,35.01,35.01,34.99,35.01,62979.0,35.01,35.01,34.99,35.01,62979.0
2022-05-19 12:15:00,35.01,35.02,34.99,35.0,76728.0,35.01,35.02,34.99,35.0,76728.0
2022-05-19 12:20:00,35.0,35.03,34.99,35.01,36434.0,35.0,35.03,34.99,35.01,36434.0
2022-05-19 12:25:00,35.02,35.02,35.01,35.02,10519.0,35.02,35.02,35.01,35.02,10519.0
2022-05-19 12:30:00,35.02,35.03,35.01,35.02,103577.0,35.02,35.03,35.01,35.02,103577.0
2022-05-19 12:35:00,35.02,35.03,35.0,35.01,83720.0,35.02,35.03,35.0,35.01,83720.0
2022-05-19 12:40:00,35.0,35.02,34.99,35.01,154448.0,35.0,35.02,34.99,35.01,154448.0
2022-05-19 12:45:00,35.0,35.01,34.99,35.0,48378.0,35.0,35.01,34.99,35.0,48378.0
2022-05-19 12:50:00,35.01,35.03,35.01,35.01,9566.0,35.01,35.03,35.01,35.01,9566.0
2022-05-19 12:55:00,35.01,35.03,35.0,35.03,13179.0,35.01,35.03,35.0,35.03,13179.0
2022-05-19 13:00:00,35.02,35.03,35.01,35.02,35338.0,35.02,35.03,35.01,35.02,35338.0
2022-05-19 13:05:00,35.02,35.03,35.01,35.03,33408.0,35.02,35.03,35.01,35.03,33408.0
2022-05-19 13:10:00,35.02,35.03,34.99,35.01,73879.0,35.02,35.03,34.99,35.01,73879.0
2022-05-19 13:15:00,35.01,35.03,34.99,35.02,38072.0,35.01,35.03,34.99,35.02,38072.0
2022-05-19 13:20:00,35.02,35.03,35.01,35.03,94152.0,35.02,35.03,35.01,35.03,94152.0
2022-05-19 13:25:00,35.02,35.05,35.0,35.01,244029.0,35.02,35.05,35.0,35.01,244029.0
2022-05-19 13:30:00,35.01,35.01,34.97,34.98,132509.0,35.01,35.01,34.97,34.98,132509.0
2022-05-19 13:35:00,34.97,35.0,34.96,34.99,47407.0,34.97,35.0,34.96,34.99,47407.0
2022-05-19 13:40:00,34.99,34.99,34.97,34.98,57619.0,34.99,34.99,34.97,34.98,57619.0
2022-05-19 13:45:00,34.98,35.0,34.97,34.98,47421.0,34.98,35.0,34.97,34.98,47421.0
2022-05-19 13:50:00,34.99,35.0,34.98,34.98,9979.0,34.99,35.0,34.98,34.98,9979.0
2022-05-19 13:55:00,34.99,35.0,34.99,34.99,92444.0,34.99,35.0,34.99,34.99,92444.0
2022-05-19 14:00:00,35.0,35.01,34.96,34.98,122295.0,35.0,35.01,34.96,34.98,122295.0
2022-05-19 14:05:00,34.98,35.01,34.98,35.0,65318.0,34.98,35.01,34.98,35.0,65318.0
2022-05-19 14:10:00,35.0,35.0,34.98,34.98,29387.0,35.0,35.0,34.98,34.98,29387.0
2022-05-19 14:15:00,34.99,35.0,34.98,34.99,52331.0,34.99,35.0,34.98,34.99,52331.0
2022-05-19 14:20:00,34.98,35.0,34.98,35.0,69050.0,34.98,35.0,34.98,35.0,69050.0
2022-05-19 14:25:00,35.0,35.0,34.97,34.98,125343.0,35.0,35.0,34.97,34.98,125343.0
2022-05-19 14:30:00,34.99,35.0,34.97,35.0,48406.0,34.99,35.0,34.97,35.0,48406.0
2022-05-19 14:35:00,34.99,35.01,34.98,34.99,20543.0,34.99,35.01,34.98,34.99,20543.0
2022-05-19 14:40:00,34.98,35.0,34.96,35.0,21931.0,34.98,35.0,34.96,35.0,21931.0
2022-05-19 14:45:00,35.0,35.01,34.98,34.99,53410.0,35.0,35.01,34.98,34.99,53410.0
2022-05-19 14:50:00,34.99,34.99,34.98,34.98,150298.0,34.99,34.99,34.98,34.98,150298.0
2022-05-19 14:55:00,34.98,34.99,34.96,34.97,34592.0,34.98,34.99,34.96,34.97,34592.0
2022-05-19 15:00:00,34.97,34.98,34.96,34.98,231262.0,34.97,34.98,34.96,34.98,231262.0
2022-05-19 15:05:00,34.97,34.99,34.97,34.99,36556.0,34.97,34.99,34.97,34.99,36556.0
2022-05-19 15:10:00,34.98,35.0,34.97,34.98,83498.0,34.98,35.0,34.97,34.98,83498.0
2022-05-19 15:15:00,34.98,34.99,34.97,34.98,64567.0,34.98,34.99,34.97,34.98,64567.0
2022-05-19 15:20:00,34.98,34.99,34.97,34.98,86194.0,34.98,34.99,34.97,34.98,86194.0
2022-05-19 15:25:00,34.99,34.99,34.97,34.98,37491.0,34.99,34.99,34.97,34.98,37491.0
2022-05-19 15:30:00,34.98,35.01,34.97,35.01,44188.0,34.98,35.01,34.97,35.01,44188.0
2022-05-19 15:35:00,35.0,35.01,34.98,34.98,26449.0,35.0,35.01,34.98,34.98,26449.0
2022-05-19 15:40:00,34.99,35.02,34.97,35.02,92314.0,34.99,35.02,34.97,35.02,92314.0
2022-05-19 15:45:00,35.01,35.03,35.01,35.02,24280.0,35.01,35.03,35.01,35.02,24280.0
2022-05-19 15:50:00,35.02,35.04,35.02,35.04,73178.0,35.02,35.04,35.02,35.04,73178.0
2022-05-19 15:55:00,35.04,35.04,35.01,35.02,184121.0,35.04,35.04,35.01,35.02,184121.0
2022-05-20 09:30:00,34.97,34.99,34.94,34.97,208089.0,34.97,34.99,34.94,34.97,208089.0
2022-05-20 09:35:00,34.97,35.03,34.97,34.98,117489.0,34.97,35.03,34.97,34.98,117489.0
2022-05-20 09:40:00,34.98,34.98,34.95,34.97,35206.0,34.98,34.98,34.95,34.97,35206.0
2022-05-20 09:45:00,34.96,34.98,34.93,34.97,80034.0,34.96,34.98,34.93,34.97,80034.0
2022-05-20 09:50:00,34.98,34.98,34.91,34.92,116700.0,34.98,34.98,34.91,34.92,116700.0
2022-05-20 09:55:00,34.91,34.94,34.89,34.89,230717.0,34.91,34.94,34.89,34.89,230717.0
2022-05-20 10:00:00,34.89,34.89,34.84,34.85,222843.0,34.89,34.89,34.84,34.85,222843.0
2022-05-20 10:05:00,34.85,34.88,34.82,34.85,161927.0,34.85,34.88,34.82,34.85,161927.0
2022-05-20 10:10:00,34.83,34.87,34.82,34.85,65999.0,34.83,34.87,34.82,34.85,65999.0
2022-05-20 10:15:00,34.86,34.88,34.83,34.88,38050.0,34.86,34.88,34.83,34.88,38050.0
2022-05-20 10:20:00,34.88,34.89,34.85,34.88,90987.0,34.88,34.89,34.85,34.88,90987.0
2022-05-20 10:25:00,34.89,34.91,34.88,34.9,61688.0,34.89,34.91,34.88,34.9,61688.0
2022-05-20 10:30:00,34.9,34.92,34.89,34.91,10162.0,34.9,34.92,34.89,34.91,10162.0
2022-05-20 10:35:00,34.91,34.92,34.89,34.91,96454.0,34.91,34.92,34.89,34.91,96454.0
2022-05-20 10:40:00,34.91,34.91,34.89,34.9,48172.0,34.91,34.91,34.89,34.9,48172.0
2022-05-20 10:45:00,34.91,34.95,34.9,34.95,91594.0,34.91,34.95,34.9,34.95,91594.0
2022-05-20 10:50:00,34.95,34.96,34.92,34.93,136842.0,34.95,34.96,34.92,34.93,136842.0
2022-05-20 10:55:00,34.93,34.97,34.92,34.97,84539.0,34.93,34.97,34.92,34.97,84539.0
2022-05-20 11:00:00,34.97,35.01,34.95,35.0,196173.0,34.97,35.01,34.95,35.0,196173.0
2022-05-20 11:05:00,35.0,35.05,34.99,35.04,86845.0,35.0,35.05,34.99,35.04,86845.0
2022-05-20 11:10:00,35.05,35.06,35.02,35.04,114117.0,35.05,35.06,35.02,35.04,114117.0
2022-05-20 11:15:00,35.04,35.08,35.04,35.07,31545.0,35.04,35.08,35.04,35.07,31545.0
2022-05-20 11:20:00,35.08,35.09,35.06,35.09,122001.0,35.08,35.09,35.06,35.09,122001.0
2022-05-20 11:25:00,35.09,35.09,35.05,35.06,95043.0,35.09,35.09,35.05,35.06,95043.0
2022-05-20 11:30:00,35.05,35.06,35.04,35.05,61153.0,35.05,35.06,35.04,35.05,61153.0
2022-05-20 11:35:00,35.05,35.05,35.02,35.04,49259.0,35.05,35.05,35.02,35.04,49259.0
2022-05-20 11:40:00,35.03,35.04,35.01,35.03,46685.0,35.03,35.04,35.01,35.03,46685.0
2022-05-20 11:45:00,35.04,35.05,35.03,35.05,32473.0,35.04,35.05,35.03,35.05,32473.0
2022-05-20 11:50:00,35.05,35.05,35.03,35.03,110174.0,35.05,35.05,35.03,35.03,110174.0
2022-05-20 11:55:00,35.03,35.04,35.01,35.01,36815.0,35.03,35.04,35.01,35.01,36815.0
2022-05-20 12:00:00,35.01,35.02,34.95,34.97,64121.0,35.01,35.02,34.95,34.97,64121.0
2022-05-20 12:05:00,34.97,34.99,34.96,34.97,105964.0,34.97,34.99,34.96,34.97,105964.0
2022-05-20 12:10:00,34.96,34.99,34.95,34.98,36704.0,34.96,34.99,34.95,34.98,36704.0
2022-05-20 12:15:00,34.97,35.0,34.97,35.0,96842.0,34.97,35.0,34.97,35.0,96842.0
2022-05-20 12:20:00,35.0,35.01,34.98,34.98,115865.0,35.0,35.01,34.98,34.98,115865.0
2022-05-20 12:25:00,34.98,34.99,34.97,34.98,35095.0,34.98,34.99,34.97,34.98,35095.0
2022-05-20 12:30:00,34.98,34.99,34.97,34.98,51938.0,34.98,34.99,34.97,34.98,51938.0
2022-05-20 12:35:00,34.98,35.01,34.98,35.01,28665.0,34.98,35.01,34.98,35.01,28665.0
2022-05-20 12:40:00,35.01,35.02,34.97,34.98,54149.0,35.01,35.02,34.97,34.98,54149.0
2022-05-20 12:45:00,34.98,34.99,34.96,34.97,28296.0,34.98,34.99,34.96,34.97,28296.0
2022-05-20 12:50:00,34.98,34.99,34.97,34.97,47999.0,34.98,34.99,34.97,34.97,47999.0
2022-05-20 12:55:00,34.97,35.0,34.96,34.99,34642.0,34.97,35.0,34.96,34.99,34642.0
2022-05-20 13:00:00,34.99,34.99,34.97,34.97,35504.0,34.99,34.99,34.97,34.97,35504.0
2022-05-20 13:05:00,34.98,34.99,34.97,34.97,5060.0,34.98,34.99,34.97,34.97,5060.0
2022-05-20 13:10:00,34.98,35.0,34.97,34.98,122406.0,34.98,35.0,34.97,34.98,122406.0
2022-05-20 13:15:00,34.98,34.99,34.98,34.99,8570.0,34.98,34.99,34.98,34.99,8570.0
2022-05-20 13:20:00,34.99,35.0,34.98,35.0,73177.0,34.99,35.0,34.98,35.0,73177.0
2022-05-20 13:25:00,35.01,35.04,35.01,35.04,48728.0,35.01,35.04,35.01,35.04,48728.0
2022-05-20 13:30:00,35.04,35.04,35.01,35.02,125073.0,35.04,35.04,35.01,35.02,125073.0
2022-05-20 13:35:00,35.01,35.02,34.99,35.01,67009.0,35.01,35.02,34.99,35.01,67009.0
2022-05-20 13:40:00,35.01,35.02,35.0,35.02,45680.0,35.01,35.02,35.0,35.02,45680.0
2022-05-20 13:45:00,35.01,35.03,35.01,35.02,40183.0,35.01,35.03,35.01,35.02,40183.0
2022-05-20 13:50:00,35.02,35.03,35.01,35.01,54199.0,35.02,35.03,35.01,35.01,54199.0
2022-05-20 13:55:00,35.02,35.03,35.02,35.02,15894.0,35.02,35.03,35.02,35.02,15894.0
2022-05-20 14:00:00,35.03,35.04,35.02,35.03,42430.0,35.03,35.04,35.02,35.03,42430.0
2022-05-20 14:05:00,35.03,35.04,35.01,35.01,107277.0,35.03,35.04,35.01,35.01,107277.0
2022-05-20 14:10:00,35.02,35.03,35.01,35.01,53164.0,35.02,35.03,35.01,35.01,53164.0
2022-05-20 14:15:00,35.02,35.02,35.0,35.02,35080.0,35.02,35.02,35.0,35.02,35080.0
2022-05-20 14:20:00,35.02,35.02,34.99,35.01,85393.0,35.02,35.02,34.99,35.01,85393.0
2022-05-20 14:25:00,35.02,35.02,35.0,35.01,23476.0,35.02,35.02,35.0,35.01,23476.0
2022-05-20 14:30:00,35.01,35.01,34.99,35.0,15799.0,35.01,35.01,34.99,35.0,15799.0
2022-05-20 14:35:00,34.99,35.0,34.98,35.0,29503.0,34.99,35.0,34.98,35.0,29503.0
2022-05-20 14:40:00,35.0,35.01,34.99,35.01,35900.0,35.0,35.01,34.99,35.01,35900.0
2022-05-20 14:45:00,35.01,35.03,35.0,35.02,21167.0,35.01,35.03,35.0,35.02,21167.0
2022-05-20 14:50:00,35.03,35.03,35.02,35.02,72205.0,35.03,35.03,35.02,35.02,72205.0
2022-05-20 14:55:00,35.02,35.03,35.01,35.03,54275.0,35.02,35.03,35.01,35.03,54275.0
2022-05-20 15:00:00,35.02,35.03,35.01,35.02,22505.0,35.02,35.03,35.01,35.02,22505.0
2022-05-20 15:05:00,35.01,35.02,35.0,35.01,23363.0,35.01,35.02,35.0,35.01,23363.0
2022-05-20 15:10:00,35.01,35.02,35.0,35.02,51284.0,35.01,35.02,35.0,35.02,51284.0
2022-05-20 15:15:00,35.02,35.02,35.01,35.02,21733.0,35.02,35.02,35.01,35.02,21733.0
2022-05-20 15:20:00,35.02,35.03,35.01,35.03,73644.0,35.02,35.03,35.01,35.03,73644.0
2022-05-20 15:25:00,35.02,35.04,35.01,35.04,38326.0,35.02,35.04,35.01,35.04,38326.0
2022-05-20 15:30:00,35.04,35.05,35.03,35.05,55335.0,35.04,35.05,35.03,35.05,55335.0
2022-05-20 15:35:00,35.04,35.04,35.02,35.04,147994.0,35.04,35.04,35.02,35.04,147994.0
2022-05-20 15:40:00,35.03,35.04,35.02,35.04,52427.0,35.03,35.04,35.02,35.04,52427.0
2022-05-20 15:45:00,35.03,35.05,35.03,35.04,75048.0,35.03,35.05,35.03,35.04,75048.0
2022-05-20 15:50:00,35.05,35.05,35.04,35.04,34032.0,35.05,35.05,35.04,35.04,34032.0
2022-05-20 15:55:00,35.05,35.07,35.04,35.04,291881.0,35.05,35.07,35.04,35.04,291881.0
2022-05-23 09:30:00,35.26,35.29,35.26,35.28,220082.0,35.26,35.29,35.26,35.28,220082.0
2022-05-23 09:35:00,35.28,35.29,35.26,35.28,78931.0,35.28,35.29,35.26,35.28,78931.0
2022-05-23 09:40:00,35.28,35.29,35.23,35.25,82825.0,35.28,35.29,35.23,35.25,82825.0
2022-05-23 09:45:00,35.24,35.25,35.21,35.22,182489.0,35.24,35.25,35.21,35.22,182489.0
2022-05-23 09:50:00,35.23,35.28,35.22,35.27,95157.0,35.23,35.28,35.22,35.27,95157.0
2022-05-23 09:55:00,35.27,35.27,35.23,35.24,37200.0,35.27,35.27,35.23,35.24,37200.0
2022-05-23 10:00:00,35.25,35.28,35.24,35.25,70707.0,35.25,35.28,35.24,35.25,70707.0
2022-05-23 10:05:00,35.25,35.28,35.25,35.27,38021.0,35.25,35.28,35.25,35.27,38021.0
2022-05-23 10:10:00,35.28,35.29,35.25,35.25,55637.0,35.28,35.29,35.25,35.25,55637.0
2022-05-23 10:15:00,35.27,35.29,35.25,35.28,41274.0,35.27,35.29,35.25,35.28,41274.0
2022-05-23 10:20:00,35.28,35.31,35.28,35.3,36435.0,35.28,35.31,35.28,35.3,36435.0
2022-05-23 10:25:00,35.31,35.31,35.25,35.26,75550.0,35.31,35.31,35.25,35.26,75550.0
2022-05-23 10:30:00,35.26,35.27,35.21,35.21,46566.0,35.26,35.27,35.21,35.21,46566.0
2022-05-23 10:35:00,35.21,35.24,35.21,35.23,38564.0,35.21,35.24,35.21,35.23,38564.0
2022-05-23 10:40:00,35.23,35.26,35.23,35.26,104276.0,35.23,35.26,35.23,35.26,104276.0
2022-05-23 10:45:00,35.25,35.26,35.23,35.25,46628.0,35.25,35.26,35.23,35.25,46628.0
2022-05-23 10:50:00,35.25,35.26,35.23,35.23,30659.0,35.25,35.26,35.23,35.23,30659.0
2022-05-23 10:55:00,35.23,35.24,35.21,35.23,34095.0,35.23,35.24,35.21,35.23,34095.0
2022-05-23 11:00:00,35.23,35.24,35.21,35.22,57253.0,35.23,35.24,35.21,35.22,57253.0
2022-05-23 11:05:00,35.21,35.25,35.21,35.25,56309.0,35.21,35.25,35.21,35.25,56309.0
2022-05-23 11:10:00,35.24,35.25,35.23,35.23,50741.0,35.24,35.25,35.23,35.23,50741.0
2022-05-23 11:15:00,35.23,35.24,35.22,35.23,26758.0,35.23,35.24,35.22,35.23,26758.0
2022-05-23 11:20:00,35.23,35.23,35.18,35.22,122091.0,35.23,35.23,35.18,35.22,122091.0
2022-05-23 11:25:00,35.22,35.22,35.2,35.21,43139.0,35.22,35.22,35.2,35.21,43139.0
2022-05-23 11:30:00,35.21,35.22,35.2,35.22,26762.0,35.21,35.22,35.2,35.22,26762.0
2022-05-23 11:35:00,35.22,35.24,35.21,35.23,41527.0,35.22,35.24,35.21,35.23,41527.0
2022-05-23 11:40:00,35.23,35.23,35.2,35.2,26392.0,35.23,35.23,35.2,35.2,26392.0
2022-05-23 11:45:00,35.2,35.21,35.19,35.2,32123.0,35.2,35.21,35.19,35.2,32123.0
2022-05-23 11:50:00,35.19,35.2,35.16,35.16,226086.0,35.19,35.2,35.16,35.16,226086.0
2022-05-23 11:55:00,35.16,35.19,35.16,35.18,44529.0,35.16,35.19,35.16,35.18,44529.0
2022-05-23 12:00:00,35.19,35.2,35.17,35.18,193489.0,35.19,35.2,35.17,35.18,193489.0
2022-05-23 12:05:00,35.18,35.18,35.16,35.17,107202.0,35.18,35.18,35.16,35.17,107202.0
2022-05-23 12:10:00,35.16,35.17,35.16,35.17,28589.0,35.16,35.17,35.16,35.17,28589.0
2022-05-23 12:15:00,35.17,35.17,35.12,35.15,134694.0,35.17,35.17,35.12,35.15,134694.0
2022-05-23 12:20:00,35.15,35.18,35.13,35.16,89044.0,35.15,35.18,35.13,35.16,89044.0
2022-05-23 12:25:00,35.16,35.18,35.16,35.17,19551.0,35.16,35.18,35.16,35.17,19551.0
2022-05-23 12:30:00,35.17,35.18,35.16,35.16,28983.0,35.17,35.18,35.16,35.16,28983.0
2022-05-23 12:35:00,35.16,35.17,35.16,35.16,26763.0,35.16,35.17,35.16,35.16,26763.0
2022-05-23 12:40:00,35.16,35.18,35.16,35.18,46311.0,35.16,35.18,35.16,35.18,46311.0
2022-05-23 12:45:00,35.17,35.18,35.17,35.18,45659.0,35.17,35.18,35.17,35.18,45659.0
2022-05-23 12:50:00,35.18,35.18,35.15,35.15,24097.0,35.18,35.18,35.15,35.15,24097.0
2022-05-23 12:55:00,35.15,35.17,35.15,35.16,53462.0,35.15,35.17,35.15,35.16,53462.0
2022-05-23 13:00:00,35.16,35.16,35.13,35.14,23266.0,35.16,35.16,35.13,35.14,23266.0
2022-05-23 13:05:00,35.15,35.15,35.13,35.14,44967.0,35.15,35.15,35.13,35.14,44967.0
2022-05-23 13:10:00,35.14,35.14,35.12,35.13,94794.0,35.14,35.14,35.12,35.13,94794.0
2022-05-23 13:15:00,35.13,35.13,35.1,35.11,50509.0,35.13,35.13,35.1,35.11,50509.0
2022-05-23 13:20:00,35.12,35.12,35.1,35.11,62465.0,35.12,35.12,35.1,35.11,62465.0
2022-05-23 13:25:00,35.1,35.16,35.09,35.16,149809.0,35.1,35.16,35.09,35.16,149809.0
2022-05-23 13:30:00,35.15,35.17,35.14,35.17,35452.0,35.15,35.17,35.14,35.17,35452.0
2022-05-23 13:35:00,35.16,35.19,35.16,35.19,77190.0,35.16,35.19,35.16,35.19,77190.0
2022-05-23 13:40:00,35.19,35.19,35.17,35.19,30519.0,35.19,35.19,35.17,35.19,30519.0
2022-05-23 13:45:00,35.18,35.2,35.18,35.19,108754.0,35.18,35.2,35.18,35.19,108754.0
2022-05-23 13:50:00,35.19,35.2,35.18,35.2,31568.0,35.19,35.2,35.18,35.2,31568.0
2022-05-23 13:55:00,35.2,35.22,35.19,35.22,40179.0,35.2,35.22,35.19,35.22,40179.0
2022-05-23 14:00:00,35.22,35.23,35.22,35.23,23424.0,35.22,35.23,35.22,35.23,23424.0
2022-05-23 14:05:00,35.23,35.24,35.22,35.24,69124.0,35.23,35.24,35.22,35.24,69124.0
2022-05-23 14:10:00,35.23,35.24,35.22,35.22,65846.0,35.23,35.24,35.22,35.22,65846.0
2022-05-23 14:15:00,35.22,35.24,35.21,35.23,40336.0,35.22,35.24,35.21,35.23,40336.0
2022-05-23 14:20:00,35.23,35.26,35.23,35.26,97762.0,35.23,35.26,35.23,35.26,97762.0
2022-05-23 14:25:00,35.25,35.27,35.24,35.26,48431.0,35.25,35.27,35.24,35.26,48431.0
2022-05-23 14:30:00,35.25,35.28,35.25,35.27,34478.0,35.25,35.28,35.25,35.27,34478.0
2022-05-23 14:35:00,35.27,35.28,35.26,35.26,44410.0,35.27,35.28,35.26,35.26,44410.0
2022-05-23 14:40:00,35.26,35.29,35.26,35.28,21799.0,35.26,35.29,35.26,35.28,21799.0
2022-05-23 14:45:00,35.28,35.3,35.27,35.29,37937.0,35.28,35.3,35.27,35.29,37937.0
2022-05-23 14:50:00,35.3,35.32,35.29,35.3,94816.0,35.3,35.32,35.29,35.3,94816.0
2022-05-23 14:55:00,35.3,35.3,35.27,35.27,34460.0,35.3,35.3,35.27,35.27,34460.0
2022-05-23 15:00:00,35.28,35.3,35.26,35.27,48018.0,35.28,35.3,35.26,35.27,48018.0
2022-05-23 15:05:00,35.27,35.29,35.27,35.27,47140.0,35.27,35.29,35.27,35.27,47140.0
2022-05-23 15:10:00,35.28,35.29,35.26,35.27,33517.0,35.28,35.29,35.26,35.27,33517.0
2022-05-23 15:15:00,35.27,35.27,35.25,35.27,49924.0,35.27,35.27,35.25,35.27,49924.0
2022-05-23 15:20:00,35.27,35.27,35.25,35.26,85643.0,35.27,35.27,35.25,35.26,85643.0
2022-05-23 15:25:00,35.26,35.26,35.23,35.23,65651.0,35.26,35.26,35.23,35.23,65651.0
2022-05-23 15:30:00,35.24,35.25,35.23,35.25,44678.0,35.24,35.25,35.23,35.25,44678.0
2022-05-23 15:35:00,35.25,35.25,35.23,35.24,43822.0,35.25,35.25,35.23,35.24,43822.0
2022-05-23 15:40:00,35.23,35.24,35.21,35.22,41383.0,35.23,35.24,35.21,35.22,41383.0
2022-05-23 15:45:00,35.21,35.24,35.21,35.24,80774.0,35.21,35.24,35.21,35.24,80774.0
2022-05-23 15:50:00,35.24,35.24,35.22,35.23,101164.0,35.24,35.24,35.22,35.23,101164.0
2022-05-23 15:55:00,35.23,35.24,35.21,35.22,375456.0,35.23,35.24,35.21,35.22,375456.0
2022-05-24 09:30:00,35.33,35.37,35.32,35.36,247886.0,35.33,35.37,35.32,35.36,247886.0
2022-05-24 09:35:00,35.35,35.39,35.32,35.32,179573.0,35.35,35.39,35.32,35.32,179573.0
2022-05-24 09:40:00,35.32,35.35,35.32,35.34,40427.0,35.32,35.35,35.32,35.34,40427.0
2022-05-24 09:45:00,35.35,35.49,35.35,35.46,1018593.0,35.35,35.49,35.35,35.46,1018593.0
2022-05-24 09:50:00,35.46,35.47,35.43,35.45,365288.0,35.46,35.47,35.43,35.45,365288.0
2022-05-24 09:55:00,35.46,35.49,35.45,35.49,82684.0,35.46,35.49,35.45,35.49,82684.0
2022-05-24 10:00:00,35.49,35.51,35.47,35.47,398932.0,35.49,35.51,35.47,35.47,398932.0
2022-05-24 10:05:00,35.48,35.48,35.42,35.43,67613.0,35.48,35.48,35.42,35.43,67613.0
2022-05-24 10:10:00,35.43,35.44,35.38,35.39,141884.0,35.43,35.44,35.38,35.39,141884.0
2022-05-24 10:15:00,35.39,35.42,35.34,35.4,46051.0,35.39,35.42,35.34,35.4,46051.0
2022-05-24 10:20:00,35.4,35.44,35.39,35.43,42731.0,35.4,35.44,35.39,35.43,42731.0
2022-05-24 10:25:00,35.43,35.45,35.42,35.44,26856.0,35.43,35.45,35.42,35.44,26856.0
2022-05-24 10:30:00,35.45,35.45,35.41,35.42,37243.0,35.45,35.45,35.41,35.42,37243.0
2022-05-24 10:35:00,35.42,35.44,35.41,35.43,94149.0,35.42,35.44,35.41,35.43,94149.0
2022-05-24 10:40:00,35.44,35.45,35.42,35.44,61900.0,35.44,35.45,35.42,35.44,61900.0
2022-05-24 10:45:00,35.45,35.46,35.41,35.41,179490.0,35.45,35.46,35.41,35.41,179490.0
2022-05-24 10:50:00,35.42,35.44,35.41,35.43,48041.0,35.42,35.44,35.41,35.43,48041.0
2022-05-24 10:55:00,35.44,35.45,35.43,35.45,8834.0,35.44,35.45,35.43,35.45,8834.0
2022-05-24 11:00:00,35.45,35.46,35.43,35.45,39510.0,35.45,35.46,35.43,35.45,39510.0
2022-05-24 11:05:00,35.45,35.47,35.44,35.47,140655.0,35.45,35.47,35.44,35.47,140655.0
2022-05-24 11:10:00,35.46,35.47,35.44,35.46,90441.0,35.46,35.47,35.44,35.46,90441.0
2022-05-24 11:15:00,35.46,35.49,35.46,35.48,33918.0,35.46,35.49,35.46,35.48,33918.0
2022-05-24 11:20:00,35.48,35.52,35.46,35.51,224635.0,35.48,35.52,35.46,35.51,224635.0
2022-05-24 11:25:00,35.52,35.53,35.48,35.48,97524.0,35.52,35.53,35.48,35.48,97524.0
2022-05-24 11:30:00,35.48,35.5,35.47,35.49,86816.0,35.48,35.5,35.47,35.49,86816.0
2022-05-24 11:35:00,35.49,35.5,35.48,35.5,46547.0,35.49,35.5,35.48,35.5,46547.0
2022-05-24 11:40:00,35.49,35.5,35.48,35.5,49973.0,35.49,35.5,35.48,35.5,49973.0
2022-05-24 11:45:00,35.5,35.51,35.48,35.5,61440.0,35.5,35.51,35.48,35.5,61440.0
2022-05-24 11:50:00,35.51,35.53,35.49,35.52,104135.0,35.51,35.53,35.49,35.52,104135.0
2022-05-24 11:55:00,35.52,35.53,35.51,35.52,137934.0,35.52,35.53,35.51,35.52,137934.0
2022-05-24 12:00:00,35.52,35.53,35.51,35.52,139699.0,35.52,35.53,35.51,35.52,139699.0
2022-05-24 12:05:00,35.52,35.52,35.49,35.5,45472.0,35.52,35.52,35.49,35.5,45472.0
2022-05-24 12:10:00,35.5,35.5,35.48,35.49,62067.0,35.5,35.5,35.48,35.49,62067.0
2022-05-24 12:15:00,35.49,35.5,35.47,35.47,147760.0,35.49,35.5,35.47,35.47,147760.0
2022-05-24 12:20:00,35.47,35.47,35.44,35.45,24431.0,35.47,35.47,35.44,35.45,24431.0
2022-05-24 12:25:00,35.45,35.46,35.44,35.46,58591.0,35.45,35.46,35.44,35.46,58591.0
2022-05-24 12:30:00,35.45,35.47,35.45,35.47,23950.0,35.45,35.47,35.45,35.47,23950.0
2022-05-24 12:35:00,35.47,35.48,35.45,35.48,60969.0,35.47,35.48,35.45,35.48,60969.0
2022-05-24 12:40:00,35.48,35.49,35.48,35.49,119304.0,35.48,35.49,35.48,35.49,119304.0
2022-05-24 12:45:00,35.48,35.49,35.48,35.48,43924.0,35.48,35.49,35.48,35.48,43924.0
2022-05-24 12:50:00,35.49,35.49,35.47,35.48,63016.0,35.49,35.49,35.47,35.48,63016.0
2022-05-24 12:55:00,35.48,35.49,35.47,35.48,38085.0,35.48,35.49,35.47,35.48,38085.0
2022-05-24 13:00:00,35.48,35.48,35.43,35.44,83864.0,35.48,35.48,35.43,35.44,83864.0
2022-05-24 13:05:00,35.44,35.45,35.43,35.45,46759.0,35.44,35.45,35.43,35.45,46759.0
2022-05-24 13:10:00,35.44,35.46,35.44,35.46,8979.0,35.44,35.46,35.44,35.46,8979.0
2022-05-24 13:15:00,35.46,35.46,35.44,35.45,23718.0,35.46,35.46,35.44,35.45,23718.0
2022-05-24 13:20:00,35.45,35.46,35.43,35.46,49262.0,35.45,35.46,35.43,35.46,49262.0
2022-05-24 13:25:00,35.45,35.47,35.44,35.46,85453.0,35.45,35.47,35.44,35.46,85453.0
2022-05-24 13:30:00,35.46,35.48,35.45,35.47,20911.0,35.46,35.48,35.45,35.47,20911.0
2022-05-24 13:35:00,35.47,35.47,35.45,35.45,36073.0,35.47,35.47,35.45,35.45,36073.0
2022-05-24 13:40:00,35.44,35.45,35.43,35.43,25244.0,35.44,35.45,35.43,35.43,25244.0
2022-05-24 13:45:00,35.43,35.44,35.42,35.43,37288.0,35.43,35.44,35.42,35.43,37288.0
2022-05-24 13:50:00,35.43,35.43,35.42,35.43,14127.0,35.43,35.43,35.42,35.43,14127.0
2022-05-24 13:55:00,35.42,35.43,35.42,35.43,59724.0,35.42,35.43,35.42,35.43,59724.0
2022-05-24 14:00:00,35.43,35.46,35.42,35.46,83579.0,35.43,35.46,35.42,35.46,83579.0
2022-05-24 14:05:00,35.45,35.46,35.44,35.45,104074.0,35.45,35.46,35.44,35.45,104074.0
2022-05-24 14:10:00,35.46,35.47,35.45,35.46,67443.0,35.46,35.47,35.45,35.46,67443.0
2022-05-24 14:15:00,35.46,35.46,35.44,35.45,24114.0,35.46,35.46,35.44,35.45,24114.0
2022-05-24 14:20:00,35.45,35.46,35.43,35.46,79044.0,35.45,35.46,35.43,35.46,79044.0
2022-05-24 14:25:00,35.45,35.46,35.44,35.45,62212.0,35.45,35.46,35.44,35.45,62212.0
2022-05-24 14:30:00,35.46,35.46,35.44,35.45,34899.0,35.46,35.46,35.44,35.45,34899.0
2022-05-24 14:35:00,35.46,35.47,35.44,35.45,31709.0,35.46,35.47,35.44,35.45,31709.0
2022-05-24 14:40:00,35.45,35.45,35.44,35.45,23728.0,35.45,35.45,35.44,35.45,23728.0
2022-05-24 14:45:00,35.44,35.45,35.43,35.44,18755.0,35.44,35.45,35.43,35.44,18755.0
2022-05-24 14:50:00,35.43,35.43,35.4,35.4,253132.0,35.43,35.43,35.4,35.4,253132.0
2022-05-24 14:55:00,35.4,35.43,35.4,35.43,57169.0,35.4,35.43,35.4,35.43,57169.0
2022-05-24 15:00:00,35.42,35.44,35.42,35.43,38060.0,35.42,35.44,35.42,35.43,38060.0
2022-05-24 15:05:00,35.43,35.44,35.42,35.44,102277.0,35.43,35.44,35.42,35.44,102277.0
2022-05-24 15:10:00,35.44,35.45,35.44,35.45,4983.0,35.44,35.45,35.44,35.45,4983.0
2022-05-24 15:15:00,35.45,35.45,35.44,35.45,9068.0,35.45,35.45,35.44,35.45,9068.0
2022-05-24 15:20:00,35.45,35.47,35.45,35.47,45351.0,35.45,35.47,35.45,35.47,45351.0
2022-05-24 15:25:00,35.47,35.47,35.46,35.47,103489.0,35.47,35.47,35.46,35.47,103489.0
2022-05-24 15:30:00,35.47,35.47,35.46,35.47,8404.0,35.47,35.47,35.46,35.47,8404.0
2022-05-24 15:35:00,35.47,35.48,35.46,35.47,37025.0,35.47,35.48,35.46,35.47,37025.0
2022-05-24 15:40:00,35.47,35.47,35.46,35.47,18088.0,35.47,35.47,35.46,35.47,18088.0
2022-05-24 15:45:00,35.46,35.47,35.45,35.47,44287.0,35.46,35.47,35.45,35.47,44287.0
2022-05-24 15:50:00,35.47,35.48,35.45,35.48,82278.0,35.47,35.48,35.45,35.48,82278.0
2022-05-24 15:55:00,35.47,35.48,35.46,35.48,164048.0,35.47,35.48,35.46,35.48,164048.0
2022-05-25 09:30:00,35.21,35.24,35.19,35.23,301721.0,35.21,35.24,35.19,35.23,301721.0
2022-05-25 09:35:00,35.22,35.24,35.18,35.18,226829.0,35.22,35.24,35.18,35.18,226829.0
2022-05-25 09:40:00,35.18,35.19,35.16,35.18,159300.0,35.18,35.19,35.16,35.18,159300.0
2022-05-25 09:45:00,35.17,35.19,35.16,35.17,80146.0,35.17,35.19,35.16,35.17,80146.0
2022-05-25 09:50:00,35.18,35.19,35.15,35.16,33986.0,35.18,35.19,35.15,35.16,33986.0
2022-05-25 09:55:00,35.15,35.16,35.13,35.14,84425.0,35.15,35.16,35.13,35.14,84425.0
2022-05-25 10:00:00,35.14,35.16,35.1,35.16,178113.0,35.14,35.16,35.1,35.16,178113.0
2022-05-25 10:05:00,35.16,35.18,35.12,35.13,25894.0,35.16,35.18,35.12,35.13,25894.0
2022-05-25 10:10:00,35.13,35.16,35.12,35.16,36607.0,35.13,35.16,35.12,35.16,36607.0
2022-05-25 10:15:00,35.15,35.17,35.14,35.15,30288.0,35.15,35.17,35.14,35.15,30288.0
2022-05-25 10:20:00,35.15,35.16,35.13,35.14,15884.0,35.15,35.16,35.13,35.14,15884.0
2022-05-25 10:25:00,35.15,35.15,35.12,35.13,10687.0,35.15,35.15,35.12,35.13,10687.0
2022-05-25 10:30:00,35.13,35.15,35.11,35.12,20729.0,35.13,35.15,35.11,35.12,20729.0
2022-05-25 10:35:00,35.12,35.15,35.11,35.15,33327.0,35.12,35.15,35.11,35.15,33327.0
2022-05-25 10:40:00,35.14,35.16,35.14,35.16,48027.0,35.14,35.16,35.14,35.16,48027.0
2022-05-25 10:45:00,35.16,35.17,35.15,35.16,41924.0,35.16,35.17,35.15,35.16,41924.0
2022-05-25 10:50:00,35.16,35.17,35.14,35.16,188143.0,35.16,35.17,35.14,35.16,188143.0
2022-05-25 10:55:00,35.16,35.17,35.14,35.17,64546.0,35.16,35.17,35.14,35.17,64546.0
2022-05-25 11:00:00,35.16,35.17,35.15,35.16,15905.0,35.16,35.17,35.15,35.16,15905.0
2022-05-25 11:05:00,35.15,35.15,35.13,35.14,82647.0,35.15,35.15,35.13,35.14,82647.0
2022-05-25 11:10:00,35.15,35.16,35.14,35.15,10616.0,35.15,35.16,35.14,35.15,10616.0
2022-05-25 11:15:00,35.15,35.16,35.13,35.15,54442.0,35.15,35.16,35.13,35.15,54442.0
2022-05-25 11:20:00,35.14,35.15,35.12,35.14,66981.0,35.14,35.15,35.12,35.14,66981.0
2022-05-25 11:25:00,35.13,35.15,35.13,35.15,41322.0,35.13,35.15,35.13,35.15,41322.0
2022-05-25 11:30:00,35.14,35.16,35.13,35.14,47206.0,35.14,35.16,35.13,35.14,47206.0
2022-05-25 11:35:00,35.14,35.15,35.13,35.13,44552.0,35.14,35.15,35.13,35.13,44552.0
2022-05-25 11:40:00,35.13,35.14,35.1,35.12,74079.0,35.13,35.14,35.1,35.12,74079.0
2022-05-25 11:45:00,35.12,35.12,35.1,35.1,18240.0,35.12,35.12,35.1,35.1,18240.0
2022-05-25 11:50:00,35.11,35.11,34.98,35.06,1074684.0,35.11,35.11,34.98,35.06,1074684.0
2022-05-25 11:55:00,35.07,35.09,35.06,35.07,23617.0,35.07,35.09,35.06,35.07,23617.0
2022-05-25 12:00:00,35.07,35.09,35.06,35.09,39093.0,35.07,35.09,35.06,35.09,39093.0
2022-05-25 12:05:00,35.09,35.1,35.07,35.07,14391.0,35.09,35.1,35.07,35.07,14391.0
2022-05-25 12:10:00,35.08,35.1,35.07,35.08,96570.0,35.08,35.1,35.07,35.08,96570.0
2022-05-25 12:15:00,35.08,35.09,35.06,35.07,13821.0,35.08,35.09,35.06,35.07,13821.0
2022-05-25 12:20:00,35.06,35.09,35.06,35.07,47423.0,35.06,35.09,35.06,35.07,47423.0
2022-05-25 12:25:00,35.07,35.09,35.07,35.09,11600.0,35.07,35.09,35.07,35.09,11600.0
2022-05-25 12:30:00,35.09,35.09,35.06,35.07,67562.0,35.09,35.09,35.06,35.07,67562.0
2022-05-25 12:35:00,35.07,35.08,35.04,35.05,21359.0,35.07,35.08,35.04,35.05,21359.0
2022-05-25 12:40:00,35.05,35.05,35.02,35.03,57823.0,35.05,35.05,35.02,35.03,57823.0
2022-05-25 12:45:00,35.04,35.06,35.03,35.05,65468.0,35.04,35.06,35.03,35.05,65468.0
2022-05-25 12:50:00,35.06,35.06,35.04,35.05,87138.0,35.06,35.06,35.04,35.05,87138.0
2022-05-25 12:55:00,35.05,35.07,35.05,35.06,68341.0,35.05,35.07,35.05,35.06,68341.0
2022-05-25 13:00:00,35.05,35.05,35.02,35.05,49424.0,35.05,35.05,35.02,35.05,49424.0
2022-05-25 13:05:00,35.05,35.06,35.04,35.06,64586.0,35.05,35.06,35.04,35.06,64586.0
2022-05-25 13:10:00,35.06,35.08,35.05,35.07,117804.0,35.06,35.08,35.05,35.07,117804.0
2022-05-25 13:15:00,35.06,35.1,35.06,35.09,85635.0,35.06,35.1,35.06,35.09,85635.0
2022-05-25 13:20:00,35.1,35.11,35.09,35.11,43924.0,35.1,35.11,35.09,35.11,43924.0
2022-05-25 13:25:00,35.11,35.13,35.1,35.12,121641.0,35.11,35.13,35.1,35.12,121641.0
2022-05-25 13:30:00,35.13,35.14,35.09,35.1,90427.0,35.13,35.14,35.09,35.1,90427.0
2022-05-25 13:35:00,35.09,35.11,35.09,35.11,12560.0,35.09,35.11,35.09,35.11,12560.0
2022-05-25 13:40:00,35.11,35.12,35.1,35.1,10669.0,35.11,35.12,35.1,35.1,10669.0
2022-05-25 13:45:00,35.1,35.12,35.1,35.12,48684.0,35.1,35.12,35.1,35.12,48684.0
2022-05-25 13:50:00,35.11,35.12,35.09,35.1,112299.0,35.11,35.12,35.09,35.1,112299.0
2022-05-25 13:55:00,35.11,35.12,35.1,35.11,16876.0,35.11,35.12,35.1,35.11,16876.0
2022-05-25 14:00:00,35.12,35.2,35.11,35.18,136256.0,35.12,35.2,35.11,35.18,136256.0
2022-05-25 14:05:00,35.2,35.2,35.13,35.16,48066.0,35.2,35.2,35.13,35.16,48066.0
2022-05-25 14:10:00,35.17,35.21,35.17,35.21,60810.0,35.17,35.21,35.17,35.21,60810.0
2022-05-25 14:15:00,35.21,35.21,35.18,35.18,85575.0,35.21,35.21,35.18,35.18,85575.0
2022-05-25 14:20:00,35.18,35.21,35.17,35.18,290631.0,35.18,35.21,35.17,35.18,290631.0
2022-05-25 14:25:00,35.18,35.19,35.17,35.17,32864.0,35.18,35.19,35.17,35.17,32864.0
2022-05-25 14:30:00,35.17,35.19,35.15,35.19,161149.0,35.17,35.19,35.15,35.19,161149.0
2022-05-25 14:35:00,35.18,35.19,35.16,35.19,80757.0,35.18,35.19,35.16,35.19,80757.0
2022-05-25 14:40:00,35.19,35.19,35.17,35.18,53439.0,35.19,35.19,35.17,35.18,53439.0
2022-05-25 14:45:00,35.18,35.2,35.17,35.2,28354.0,35.18,35.2,35.17,35.2,28354.0
2022-05-25 14:50:00,35.2,35.22,35.19,35.21,77672.0,35.2,35.22,35.19,35.21,77672.0
2022-05-25 14:55:00,35.22,35.23,35.2,35.23,389391.0,35.22,35.23,35.2,35.23,389391.0
2022-05-25 15:00:00,35.23,35.25,35.23,35.24,40015.0,35.23,35.25,35.23,35.24,40015.0
2022-05-25 15:05:00,35.23,35.26,35.23,35.23,87830.0,35.23,35.26,35.23,35.23,87830.0
2022-05-25 15:10:00,35.23,35.26,35.23,35.26,44215.0,35.23,35.26,35.23,35.26,44215.0
2022-05-25 15:15:00,35.25,35.26,35.22,35.25,48861.0,35.25,35.26,35.22,35.25,48861.0
2022-05-25 15:20:00,35.25,35.25,35.23,35.24,44357.0,35.25,35.25,35.23,35.24,44357.0
2022-05-25 15:25:00,35.25,35.26,35.24,35.26,59160.0,35.25,35.26,35.24,35.26,59160.0
2022-05-25 15:30:00,35.26,35.26,35.24,35.26,31600.0,35.26,35.26,35.24,35.26,31600.0
2022-05-25 15:35:00,35.26,35.27,35.25,35.26,15366.0,35.26,35.27,35.25,35.26,15366.0
2022-05-25 15:40:00,35.26,35.28,35.25,35.27,73190.0,35.26,35.28,35.25,35.27,73190.0
2022-05-25 15:45:00,35.27,35.28,35.25,35.26,72889.0,35.27,35.28,35.25,35.26,72889.0
2022-05-25 15:50:00,35.26,35.26,35.24,35.24,24060.0,35.26,35.26,35.24,35.24,24060.0
2022-05-25 15:55:00,35.25,35.26,35.24,35.25,255491.0,35.25,35.26,35.24,35.25,255491.0
2022-05-26 09:30:00,35.08,35.08,35.03,35.05,160512.0,35.08,35.08,35.03,35.05,160512.0
2022-05-26 09:35:00,35.05,35.11,35.05,35.1,80507.0,35.05,35.11,35.05,35.1,80507.0
2022-05-26 09:40:00,35.1,35.1,34.98,35.04,228179.0,35.1,35.1,34.98,35.04,228179.0
2022-05-26 09:45:00,35.05,35.12,35.05,35.12,111584.0,35.05,35.12,35.05,35.12,111584.0
2022-05-26 09:50:00,35.12,35.14,35.11,35.12,77616.0,35.12,35.14,35.11,35.12,77616.0
2022-05-26 09:55:00,35.12,35.14,35.11,35.14,312586.0,35.12,35.14,35.11,35.14,312586.0
2022-05-26 10:00:00,35.14,35.17,35.11,35.17,162153.0,35.14,35.17,35.11,35.17,162153.0
2022-05-26 10:05:00,35.17,35.18,35.15,35.16,36141.0,35.17,35.18,35.15,35.16,36141.0
2022-05-26 10:10:00,35.15,35.18,35.15,35.18,39578.0,35.15,35.18,35.15,35.18,39578.0
2022-05-26 10:15:00,35.17,35.22,35.17,35.21,353134.0,35.17,35.22,35.17,35.21,353134.0
2022-05-26 10:20:00,35.21,35.22,35.16,35.18,97669.0,35.21,35.22,35.16,35.18,97669.0
2022-05-26 10:25:00,35.18,35.2,35.18,35.19,69614.0,35.18,35.2,35.18,35.19,69614.0
2022-05-26 10:30:00,35.2,35.2,35.17,35.18,48817.0,35.2,35.2,35.17,35.18,48817.0
2022-05-26 10:35:00,35.17,35.17,35.13,35.14,226879.0,35.17,35.17,35.13,35.14,226879.0
2022-05-26 10:40:00,35.14,35.16,35.13,35.14,74591.0,35.14,35.16,35.13,35.14,74591.0
2022-05-26 10:45:00,35.13,35.16,35.13,35.15,62473.0,35.13,35.16,35.13,35.15,62473.0
2022-05-26 10:50:00,35.14,35.14,35.11,35.12,103531.0,35.14,35.14,35.11,35.12,103531.0
2022-05-26 10:55:00,35.11,35.11,35.07,35.08,38759.0,35.11,35.11,35.07,35.08,38759.0
2022-05-26 11:00:00,35.09,35.1,35.06,35.06,141087.0,35.09,35.1,35.06,35.06,141087.0
2022-05-26 11:05:00,35.05,35.06,35.03,35.04,174465.0,35.05,35.06,35.03,35.04,174465.0
2022-05-26 11:10:00,35.04,35.08,35.04,35.07,23331.0,35.04,35.08,35.04,35.07,23331.0
2022-05-26 11:15:00,35.07,35.1,35.06,35.09,50958.0,35.07,35.1,35.06,35.09,50958.0
2022-05-26 11:20:00,35.09,35.1,35.08,35.09,41493.0,35.09,35.1,35.08,35.09,41493.0
2022-05-26 11:25:00,35.09,35.1,35.08,35.09,24310.0,35.09,35.1,35.08,35.09,24310.0
2022-05-26 11:30:00,35.1,35.11,35.09,35.1,62493.0,35.1,35.11,35.09,35.1,62493.0
2022-05-26 11:35:00,35.09,35.1,35.06,35.07,8030.0,35.09,35.1,35.06,35.07,8030.0
2022-05-26 11:40:00,35.06,35.07,35.06,35.07,3511.0,35.06,35.07,35.06,35.07,3511.0
2022-05-26 11:45:00,35.06,35.09,35.06,35.08,19358.0,35.06,35.09,35.06,35.08,19358.0
2022-05-26 11:50:00,35.07,35.09,35.07,35.09,33444.0,35.07,35.09,35.07,35.09,33444.0
2022-05-26 11:55:00,35.09,35.09,35.08,35.08,9434.0,35.09,35.09,35.08,35.08,9434.0
2022-05-26 12:00:00,35.08,35.1,35.08,35.09,13343.0,35.08,35.1,35.08,35.09,13343.0
2022-05-26 12:05:00,35.09,35.1,35.08,35.1,88476.0,35.09,35.1,35.08,35.1,88476.0
2022-05-26 12:10:00,35.09,35.11,35.09,35.1,25088.0,35.09,35.11,35.09,35.1,25088.0
2022-05-26 12:15:00,35.09,35.1,35.08,35.09,28524.0,35.09,35.1,35.08,35.09,28524.0
2022-05-26 12:20:00,35.09,35.11,35.09,35.1,28451.0,35.09,35.11,35.09,35.1,28451.0
2022-05-26 12:25:00,35.09,35.11,35.09,35.11,12069.0,35.09,35.11,35.09,35.11,12069.0
2022-05-26 12:30:00,35.1,35.1,35.09,35.1,71044.0,35.1,35.1,35.09,35.1,71044.0
2022-05-26 12:35:00,35.09,35.11,35.09,35.11,27298.0,35.09,35.11,35.09,35.11,27298.0
2022-05-26 12:40:00,35.11,35.11,35.08,35.09,77025.0,35.11,35.11,35.08,35.09,77025.0
2022-05-26 12:45:00,35.08,35.1,35.07,35.09,12694.0,35.08,35.1,35.07,35.09,12694.0
2022-05-26 12:50:00,35.1,35.1,35.08,35.09,66546.0,35.1,35.1,35.08,35.09,66546.0
2022-05-26 12:55:00,35.09,35.11,35.08,35.11,23883.0,35.09,35.11,35.08,35.11,23883.0
2022-05-26 13:00:00,35.11,35.15,35.1,35.14,115540.0,35.11,35.15,35.1,35.14,115540.0
2022-05-26 13:05:00,35.13,35.16,35.13,35.15,30423.0,35.13,35.16,35.13,35.15,30423.0
2022-05-26 13:10:00,35.15,35.15,35.13,35.14,13157.0,35.15,35.15,35.13,35.14,13157.0
2022-05-26 13:15:00,35.15,35.15,35.13,35.14,65074.0,35.15,35.15,35.13,35.14,65074.0
2022-05-26 13:20:00,35.13,35.14,35.13,35.13,34389.0,35.13,35.14,35.13,35.13,34389.0
2022-05-26 13:25:00,35.12,35.16,35.12,35.15,124467.0,35.12,35.16,35.12,35.15,124467.0
2022-05-26 13:30:00,35.15,35.16,35.13,35.14,165347.0,35.15,35.16,35.13,35.14,165347.0
2022-05-26 13:35:00,35.14,35.16,35.13,35.15,48315.0,35.14,35.16,35.13,35.15,48315.0
2022-05-26 13:40:00,35.16,35.16,35.15,35.16,21990.0,35.16,35.16,35.15,35.16,21990.0
2022-05-26 13:45:00,35.16,35.16,35.14,35.15,55277.0,35.16,35.16,35.14,35.15,55277.0
2022-05-26 13:50:00,35.15,35.16,35.14,35.15,59639.0,35.15,35.16,35.14,35.15,59639.0
2022-05-26 13:55:00,35.15,35.15,35.13,35.14,71337.0,35.15,35.15,35.13,35.14,71337.0
2022-05-26 14:00:00,35.14,35.14,35.13,35.14,31216.0,35.14,35.14,35.13,35.14,31216.0
2022-05-26 14:05:00,35.14,35.15,35.12,35.15,76060.0,35.14,35.15,35.12,35.15,76060.0
2022-05-26 14:10:00,35.15,35.16,35.14,35.15,15765.0,35.15,35.16,35.14,35.15,15765.0
2022-05-26 14:15:00,35.15,35.16,35.14,35.15,11079.0,35.15,35.16,35.14,35.15,11079.0
2022-05-26 14:20:00,35.16,35.17,35.15,35.16,31041.0,35.16,35.17,35.15,35.16,31041.0
2022-05-26 14:25:00,35.16,35.16,35.15,35.15,22073.0,35.16,35.16,35.15,35.15,22073.0
2022-05-26 14:30:00,35.15,35.16,35.15,35.16,31334.0,35.15,35.16,35.15,35.16,31334.0
2022-05-26 14:35:00,35.17,35.17,35.16,35.17,40029.0,35.17,35.17,35.16,35.17,40029.0
2022-05-26 14:40:00,35.17,35.18,35.16,35.17,104885.0,35.17,35.18,35.16,35.17,104885.0
2022-05-26 14:45:00,35.16,35.19,35.16,35.18,51931.0,35.16,35.19,35.16,35.18,51931.0
2022-05-26 14:50:00,35.18,35.19,35.18,35.19,38898.0,35.18,35.19,35.18,35.19,38898.0
2022-05-26 14:55:00,35.19,35.2,35.18,35.19,63470.0,35.19,35.2,35.18,35.19,63470.0
2022-05-26 15:00:00,35.19,35.22,35.19,35.2,85201.0,35.19,35.22,35.19,35.2,85201.0
2022-05-26 15:05:00,35.21,35.22,35.2,35.21,38767.0,35.21,35.22,35.2,35.21,38767.0
2022-05-26 15:10:00,35.22,35.23,35.21,35.23,51736.0,35.22,35.23,35.21,35.23,51736.0
2022-05-26 15:15:00,35.22,35.22,35.21,35.21,29098.0,35.22,35.22,35.21,35.21,29098.0
2022-05-26 15:20:00,35.22,35.22,35.2,35.2,27049.0,35.22,35.22,35.2,35.2,27049.0
2022-05-26 15:25:00,35.2,35.21,35.19,35.2,54810.0,35.2,35.21,35.19,35.2,54810.0
2022-05-26 15:30:00,35.2,35.21,35.19,35.2,117728.0,35.2,35.21,35.19,35.2,117728.0
2022-05-26 15:35:00,35.2,35.2,35.19,35.2,105829.0,35.2,35.2,35.19,35.2,105829.0
2022-05-26 15:40:00,35.2,35.21,35.2,35.2,25710.0,35.2,35.21,35.2,35.2,25710.0
2022-05-26 15:45:00,35.2,35.21,35.2,35.21,55994.0,35.2,35.21,35.2,35.21,55994.0
2022-05-26 15:50:00,35.21,35.22,35.2,35.2,37687.0,35.21,35.22,35.2,35.2,37687.0
2022-05-26 15:55:00,35.2,35.21,35.19,35.2,303162.0,35.2,35.21,35.19,35.2,303162.0
2022-05-27 09:30:00,35.34,35.36,35.31,35.32,114338.0,35.34,35.36,35.31,35.32,114338.0
2022-05-27 09:35:00,35.32,35.32,35.27,35.28,70653.0,35.32,35.32,35.27,35.28,70653.0
2022-05-27 09:40:00,35.28,35.29,35.25,35.27,111638.0,35.28,35.29,35.25,35.27,111638.0
2022-05-27 09:45:00,35.27,35.29,35.24,35.27,78567.0,35.27,35.29,35.24,35.27,78567.0
2022-05-27 09:50:00,35.26,35.29,35.26,35.29,92841.0,35.26,35.29,35.26,35.29,92841.0
2022-05-27 09:55:00,35.29,35.3,35.26,35.27,29783.0,35.29,35.3,35.26,35.27,29783.0
2022-05-27 10:00:00,35.26,35.27,35.21,35.22,445012.0,35.26,35.27,35.21,35.22,445012.0
2022-05-27 10:05:00,35.22,35.24,35.2,35.24,62370.0,35.22,35.24,35.2,35.24,62370.0
2022-05-27 10:10:00,35.23,35.25,35.21,35.24,38322.0,35.23,35.25,35.21,35.24,38322.0
2022-05-27 10:15:00,35.23,35.24,35.22,35.22,35751.0,35.23,35.24,35.22,35.22,35751.0
2022-05-27 10:20:00,35.22,35.24,35.21,35.24,8331.0,35.22,35.24,35.21,35.24,8331.0
2022-05-27 10:25:00,35.24,35.25,35.23,35.24,7223.0,35.24,35.25,35.23,35.24,7223.0
2022-05-27 10:30:00,35.24,35.26,35.23,35.26,4476.0,35.24,35.26,35.23,35.26,4476.0
2022-05-27 10:35:00,35.26,35.26,35.23,35.23,24600.0,35.26,35.26,35.23,35.23,24600.0
2022-05-27 10:40:00,35.24,35.28,35.23,35.28,34507.0,35.24,35.28,35.23,35.28,34507.0
2022-05-27 10:45:00,35.28,35.3,35.27,35.29,98177.0,35.28,35.3,35.27,35.29,98177.0
2022-05-27 10:50:00,35.28,35.28,35.26,35.27,191745.0,35.28,35.28,35.26,35.27,191745.0
2022-05-27 10:55:00,35.26,35.27,35.24,35.24,75590.0,35.26,35.27,35.24,35.24,75590.0
2022-05-27 11:00:00,35.25,35.26,35.18,35.19,125487.0,35.25,35.26,35.18,35.19,125487.0
2022-05-27 11:05:00,35.19,35.21,35.18,35.19,40749.0,35.19,35.21,35.18,35.19,40749.0
2022-05-27 11:10:00,35.19,35.2,35.18,35.19,48456.0,35.19,35.2,35.18,35.19,48456.0
2022-05-27 11:15:00,35.18,35.19,35.17,35.18,22213.0,35.18,35.19,35.17,35.18,22213.0
2022-05-27 11:20:00,35.17,35.23,35.17,35.2,30173.0,35.17,35.23,35.17,35.2,30173.0
2022-05-27 11:25:00,35.21,35.23,35.2,35.22,45796.0,35.21,35.23,35.2,35.22,45796.0
2022-05-27 11:30:00,35.23,35.23,35.22,35.23,44965.0,35.23,35.23,35.22,35.23,44965.0
2022-05-27 11:35:00,35.22,35.25,35.22,35.24,141425.0,35.22,35.25,35.22,35.24,141425.0
2022-05-27 11:40:00,35.23,35.25,35.23,35.23,46077.0,35.23,35.25,35.23,35.23,46077.0
2022-05-27 11:45:00,35.24,35.25,35.22,35.25,69332.0,35.24,35.25,35.22,35.25,69332.0
2022-05-27 11:50:00,35.24,35.25,35.24,35.25,29484.0,35.24,35.25,35.24,35.25,29484.0
2022-05-27 11:55:00,35.25,35.26,35.23,35.25,15808.0,35.25,35.26,35.23,35.25,15808.0
2022-05-27 12:00:00,35.24,35.25,35.23,35.24,32598.0,35.24,35.25,35.23,35.24,32598.0
2022-05-27 12:05:00,35.23,35.24,35.23,35.24,58163.0,35.23,35.24,35.23,35.24,58163.0
2022-05-27 12:10:00,35.24,35.25,35.23,35.24,24595.0,35.24,35.25,35.23,35.24,24595.0
2022-05-27 12:15:00,35.23,35.24,35.22,35.22,45046.0,35.23,35.24,35.22,35.22,45046.0
2022-05-27 12:20:00,35.22,35.23,35.22,35.23,13399.0,35.22,35.23,35.22,35.23,13399.0
2022-05-27 12:25:00,35.22,35.23,35.21,35.21,14494.0,35.22,35.23,35.21,35.21,14494.0
2022-05-27 12:30:00,35.21,35.22,35.2,35.21,34052.0,35.21,35.22,35.2,35.21,34052.0
2022-05-27 12:35:00,35.21,35.22,35.21,35.21,17120.0,35.21,35.22,35.21,35.21,17120.0
2022-05-27 12:40:00,35.21,35.21,35.19,35.2,20104.0,35.21,35.21,35.19,35.2,20104.0
2022-05-27 12:45:00,35.2,35.21,35.19,35.2,86590.0,35.2,35.21,35.19,35.2,86590.0
2022-05-27 12:50:00,35.2,35.21,35.19,35.2,14763.0,35.2,35.21,35.19,35.2,14763.0
2022-05-27 12:55:00,35.2,35.22,35.19,35.22,38290.0,35.2,35.22,35.19,35.22,38290.0
2022-05-27 13:00:00,35.22,35.23,35.21,35.23,5784.0,35.22,35.23,35.21,35.23,5784.0
2022-05-27 13:05:00,35.23,35.23,35.21,35.21,19703.0,35.23,35.23,35.21,35.21,19703.0
2022-05-27 13:10:00,35.22,35.23,35.21,35.22,69580.0,35.22,35.23,35.21,35.22,69580.0
2022-05-27 13:15:00,35.21,35.22,35.21,35.21,4656.0,35.21,35.22,35.21,35.21,4656.0
2022-05-27 13:20:00,35.21,35.22,35.21,35.22,31365.0,35.21,35.22,35.21,35.22,31365.0
2022-05-27 13:25:00,35.21,35.23,35.21,35.23,38103.0,35.21,35.23,35.21,35.23,38103.0
2022-05-27 13:30:00,35.23,35.24,35.22,35.23,155866.0,35.23,35.24,35.22,35.23,155866.0
2022-05-27 13:35:00,35.23,35.23,35.21,35.22,13614.0,35.23,35.23,35.21,35.22,13614.0
2022-05-27 13:40:00,35.21,35.22,35.19,35.2,61697.0,35.21,35.22,35.19,35.2,61697.0
2022-05-27 13:45:00,35.19,35.21,35.19,35.2,16422.0,35.19,35.21,35.19,35.2,16422.0
2022-05-27 13:50:00,35.21,35.22,35.2,35.22,11367.0,35.21,35.22,35.2,35.22,11367.0
2022-05-27 13:55:00,35.21,35.23,35.21,35.22,22788.0,35.21,35.23,35.21,35.22,22788.0
2022-05-27 14:00:00,35.22,35.23,35.21,35.21,43515.0,35.22,35.23,35.21,35.21,43515.0
2022-05-27 14:05:00,35.2,35.21,35.19,35.2,7217.0,35.2,35.21,35.19,35.2,7217.0
2022-05-27 14:10:00,35.2,35.2,35.19,35.2,29178.0,35.2,35.2,35.19,35.2,29178.0
2022-05-27 14:15:00,35.2,35.2,35.19,35.19,62646.0,35.2,35.2,35.19,35.19,62646.0
2022-05-27 14:20:00,35.2,35.21,35.19,35.21,133735.0,35.2,35.21,35.19,35.21,133735.0
2022-05-27 14:25:00,35.21,35.22,35.21,35.21,58347.0,35.21,35.22,35.21,35.21,58347.0
2022-05-27 14:30:00,35.22,35.23,35.21,35.22,33148.0,35.22,35.23,35.21,35.22,33148.0
2022-05-27 14:35:00,35.23,35.23,35.21,35.22,46092.0,35.23,35.23,35.21,35.22,46092.0
2022-05-27 14:40:00,35.21,35.23,35.21,35.23,21672.0,35.21,35.23,35.21,35.23,21672.0
2022-05-27 14:45:00,35.22,35.23,35.21,35.22,42766.0,35.22,35.23,35.21,35.22,42766.0
2022-05-27 14:50:00,35.21,35.22,35.2,35.21,22016.0,35.21,35.22,35.2,35.21,22016.0
2022-05-27 14:55:00,35.21,35.22,35.2,35.21,50351.0,35.21,35.22,35.2,35.21,50351.0
2022-05-27 15:00:00,35.21,35.22,35.2,35.22,41531.0,35.21,35.22,35.2,35.22,41531.0
2022-05-27 15:05:00,35.21,35.23,35.21,35.22,64205.0,35.21,35.23,35.21,35.22,64205.0
2022-05-27 15:10:00,35.23,35.24,35.22,35.23,25789.0,35.23,35.24,35.22,35.23,25789.0
2022-05-27 15:15:00,35.23,35.25,35.23,35.25,44256.0,35.23,35.25,35.23,35.25,44256.0
2022-05-27 15:20:00,35.24,35.25,35.23,35.25,26603.0,35.24,35.25,35.23,35.25,26603.0
2022-05-27 15:25:00,35.24,35.25,35.23,35.23,15967.0,35.24,35.25,35.23,35.23,15967.0
2022-05-27 15:30:00,35.23,35.24,35.22,35.22,31131.0,35.23,35.24,35.22,35.22,31131.0
2022-05-27 15:35:00,35.22,35.23,35.21,35.22,38348.0,35.22,35.23,35.21,35.22,38348.0
2022-05-27 15:40:00,35.21,35.22,35.21,35.22,36399.0,35.21,35.22,35.21,35.22,36399.0
2022-05-27 15:45:00,35.22,35.23,35.21,35.22,145584.0,35.22,35.23,35.21,35.22,145584.0
2022-05-27 15:50:00,35.22,35.23,35.21,35.22,139849.0,35.22,35.23,35.21,35.22,139849.0
2022-05-27 15:55:00,35.22,35.22,35.21,35.22,128792.0,35.22,35.22,35.21,35.22,128792.0
2022-05-31 09:30:00,35.2,35.26,35.18,35.22,212951.0,35.2,35.26,35.18,35.22,212951.0
2022-05-31 09:35:00,35.22,35.23,35.21,35.22,45912.0,35.22,35.23,35.21,35.22,45912.0
2022-05-31 09:40:00,35.23,35.24,35.19,35.19,34415.0,35.23,35.24,35.19,35.19,34415.0
2022-05-31 09:45:00,35.2,35.2,35.17,35.19,17724.0,35.2,35.2,35.17,35.19,17724.0
2022-05-31 09:50:00,35.2,35.21,35.19,35.2,9593.0,35.2,35.21,35.19,35.2,9593.0
2022-05-31 09:55:00,35.19,35.19,35.16,35.17,142671.0,35.19,35.19,35.16,35.17,142671.0
2022-05-31 10:00:00,35.17,35.17,35.05,35.06,419315.0,35.17,35.17,35.05,35.06,419315.0
2022-05-31 10:05:00,35.07,35.1,35.02,35.05,419572.0,35.07,35.1,35.02,35.05,419572.0
2022-05-31 10:10:00,35.06,35.1,35.05,35.08,87363.0,35.06,35.1,35.05,35.08,87363.0
2022-05-31 10:15:00,35.09,35.09,35.03,35.04,44025.0,35.09,35.09,35.03,35.04,44025.0
2022-05-31 10:20:00,35.05,35.07,35.0,35.01,79503.0,35.05,35.07,35.0,35.01,79503.0
2022-05-31 10:25:00,35.01,35.02,34.94,35.01,532843.0,35.01,35.02,34.94,35.01,532843.0
2022-05-31 10:30:00,35.0,35.03,35.0,35.03,69081.0,35.0,35.03,35.0,35.03,69081.0
2022-05-31 10:35:00,35.02,35.09,35.02,35.08,147802.0,35.02,35.09,35.02,35.08,147802.0
2022-05-31 10:40:00,35.08,35.08,35.05,35.07,29947.0,35.08,35.08,35.05,35.07,29947.0
2022-05-31 10:45:00,35.06,35.09,35.05,35.07,51500.0,35.06,35.09,35.05,35.07,51500.0
2022-05-31 10:50:00,35.06,35.08,35.04,35.06,182351.0,35.06,35.08,35.04,35.06,182351.0
2022-05-31 10:55:00,35.07,35.07,35.05,35.07,18591.0,35.07,35.07,35.05,35.07,18591.0
2022-05-31 11:00:00,35.06,35.09,35.06,35.08,43272.0,35.06,35.09,35.06,35.08,43272.0
2022-05-31 11:05:00,35.09,35.1,35.06,35.06,37788.0,35.09,35.1,35.06,35.06,37788.0
2022-05-31 11:10:00,35.06,35.07,35.03,35.04,16422.0,35.06,35.07,35.03,35.04,16422.0
2022-05-31 11:15:00,35.04,35.04,35.02,35.03,47256.0,35.04,35.04,35.02,35.03,47256.0
2022-05-31 11:20:00,35.04,35.04,34.99,35.0,44480.0,35.04,35.04,34.99,35.0,44480.0
2022-05-31 11:25:00,35.0,35.0,34.97,34.97,14954.0,35.0,35.0,34.97,34.97,14954.0
2022-05-31 11:30:00,34.97,35.0,34.96,34.97,67744.0,34.97,35.0,34.96,34.97,67744.0
2022-05-31 11:35:00,34.96,35.0,34.96,34.98,151067.0,34.96,35.0,34.96,34.98,151067.0
2022-05-31 11:40:00,34.98,35.0,34.97,34.99,82903.0,34.98,35.0,34.97,34.99,82903.0
2022-05-31 11:45:00,35.0,35.01,34.99,35.0,56108.0,35.0,35.01,34.99,35.0,56108.0
2022-05-31 11:50:00,34.99,35.03,34.99,35.02,42849.0,34.99,35.03,34.99,35.02,42849.0
2022-05-31 11:55:00,35.02,35.03,35.02,35.03,27255.0,35.02,35.03,35.02,35.03,27255.0
2022-05-31 12:00:00,35.03,35.03,35.01,35.02,57541.0,35.03,35.03,35.01,35.02,57541.0
2022-05-31 12:05:00,35.02,35.03,34.99,35.0,53608.0,35.02,35.03,34.99,35.0,53608.0
2022-05-31 12:10:00,35.0,35.02,35.0,35.02,41187.0,35.0,35.02,35.0,35.02,41187.0
2022-05-31 12:15:00,35.02,35.02,35.01,35.02,32498.0,35.02,35.02,35.01,35.02,32498.0
2022-05-31 12:20:00,35.01,35.02,34.99,35.0,53259.0,35.01,35.02,34.99,35.0,53259.0
2022-05-31 12:25:00,35.0,35.01,34.99,35.01,28545.0,35.0,35.01,34.99,35.01,28545.0
2022-05-31 12:30:00,35.01,35.03,35.0,35.01,48820.0,35.01,35.03,35.0,35.01,48820.0
2022-05-31 12:35:00,35.03,35.04,35.03,35.04,44884.0,35.03,35.04,35.03,35.04,44884.0
2022-05-31 12:40:00,35.03,35.05,35.03,35.04,22250.0,35.03,35.05,35.03,35.04,22250.0
2022-05-31 12:45:00,35.04,35.07,35.04,35.06,17355.0,35.04,35.07,35.04,35.06,17355.0
2022-05-31 12:50:00,35.07,35.07,35.06,35.07,16761.0,35.07,35.07,35.06,35.07,16761.0
2022-05-31 12:55:00,35.07,35.07,35.05,35.07,58098.0,35.07,35.07,35.05,35.07,58098.0
2022-05-31 13:00:00,35.08,35.08,35.06,35.06,13373.0,35.08,35.08,35.06,35.06,13373.0
2022-05-31 13:05:00,35.06,35.06,35.04,35.04,7334.0,35.06,35.06,35.04,35.04,7334.0
2022-05-31 13:10:00,35.04,35.06,35.03,35.05,35724.0,35.04,35.06,35.03,35.05,35724.0
2022-05-31 13:15:00,35.05,35.06,35.04,35.06,80138.0,35.05,35.06,35.04,35.06,80138.0
2022-05-31 13:20:00,35.06,35.07,35.04,35.05,39156.0,35.06,35.07,35.04,35.05,39156.0
2022-05-31 13:25:00,35.05,35.08,35.04,35.05,150548.0,35.05,35.08,35.04,35.05,150548.0
2022-05-31 13:30:00,35.05,35.06,35.03,35.05,42645.0,35.05,35.06,35.03,35.05,42645.0
2022-05-31 13:35:00,35.06,35.08,35.05,35.07,9452.0,35.06,35.08,35.05,35.07,9452.0
2022-05-31 13:40:00,35.07,35.08,35.06,35.07,20048.0,35.07,35.08,35.06,35.07,20048.0
2022-05-31 13:45:00,35.07,35.07,35.05,35.06,10639.0,35.07,35.07,35.05,35.06,10639.0
2022-05-31 13:50:00,35.05,35.06,35.02,35.02,55081.0,35.05,35.06,35.02,35.02,55081.0
2022-05-31 13:55:00,35.03,35.03,35.0,35.01,16157.0,35.03,35.03,35.0,35.01,16157.0
2022-05-31 14:00:00,35.01,35.02,35.0,35.01,24563.0,35.01,35.02,35.0,35.01,24563.0
2022-05-31 14:05:00,35.01,35.01,34.99,35.0,23221.0,35.01,35.01,34.99,35.0,23221.0
2022-05-31 14:10:00,35.0,35.01,34.99,35.01,21560.0,35.0,35.01,34.99,35.01,21560.0
2022-05-31 14:15:00,35.01,35.01,35.0,35.01,8766.0,35.01,35.01,35.0,35.01,8766.0
2022-05-31 14:20:00,35.0,35.01,34.99,34.99,40536.0,35.0,35.01,34.99,34.99,40536.0
2022-05-31 14:25:00,35.0,35.0,34.98,34.98,128055.0,35.0,35.0,34.98,34.98,128055.0
2022-05-31 14:30:00,34.98,34.99,34.98,34.98,19904.0,34.98,34.99,34.98,34.98,19904.0
2022-05-31 14:35:00,34.98,35.01,34.98,35.0,114059.0,34.98,35.01,34.98,35.0,114059.0
2022-05-31 14:40:00,35.0,35.01,35.0,35.01,51591.0,35.0,35.01,35.0,35.01,51591.0
2022-05-31 14:45:00,35.0,35.0,34.98,34.99,126830.0,35.0,35.0,34.98,34.99,126830.0
2022-05-31 14:50:00,35.0,35.0,34.95,34.96,108961.0,35.0,35.0,34.95,34.96,108961.0
2022-05-31 14:55:00,34.96,34.97,34.95,34.97,82175.0,34.96,34.97,34.95,34.97,82175.0
2022-05-31 15:00:00,34.97,34.97,34.94,34.95,102795.0,34.97,34.97,34.94,34.95,102795.0
2022-05-31 15:05:00,34.95,34.95,34.92,34.93,143837.0,34.95,34.95,34.92,34.93,143837.0
2022-05-31 15:10:00,34.94,34.96,34.92,34.96,360890.0,34.94,34.96,34.92,34.96,360890.0
2022-05-31 15:15:00,34.95,34.97,34.95,34.96,238021.0,34.95,34.97,34.95,34.96,238021.0
2022-05-31 15:20:00,34.95,34.96,34.94,34.95,47797.0,34.95,34.96,34.94,34.95,47797.0
2022-05-31 15:25:00,34.95,34.96,34.94,34.95,36017.0,34.95,34.96,34.94,34.95,36017.0
2022-05-31 15:30:00,34.95,34.96,34.94,34.95,58263.0,34.95,34.96,34.94,34.95,58263.0
2022-05-31 15:35:00,34.95,34.96,34.94,34.95,30329.0,34.95,34.96,34.94,34.95,30329.0
2022-05-31 15:40:00,34.94,34.95,34.93,34.95,26324.0,34.94,34.95,34.93,34.95,26324.0
2022-05-31 15:45:00,34.95,34.96,34.91,34.91,116661.0,34.95,34.96,34.91,34.91,116661.0
2022-05-31 15:50:00,34.92,34.93,34.89,34.89,327418.0,34.92,34.93,34.89,34.89,327418.0
2022-05-31 15:55:00,34.89,34.9,34.86,34.88,698237.0,34.89,34.9,34.86,34.88,698237.0
2022-06-01 09:30:00,35.07,35.13,35.06,35.12,208060.0,35.07,35.13,35.06,35.12,208060.0
2022-06-01 09:35:00,35.12,35.13,35.07,35.08,58593.0,35.12,35.13,35.07,35.08,58593.0
2022-06-01 09:40:00,35.08,35.08,35.06,35.06,85949.0,35.08,35.08,35.06,35.06,85949.0
2022-06-01 09:45:00,35.07,35.09,35.04,35.05,159633.0,35.07,35.09,35.04,35.05,159633.0
2022-06-01 09:50:00,35.05,35.09,35.04,35.07,132180.0,35.05,35.09,35.04,35.07,132180.0
2022-06-01 09:55:00,35.07,35.09,35.06,35.06,68472.0,35.07,35.09,35.06,35.06,68472.0
2022-06-01 10:00:00,35.05,35.07,34.98,35.02,1371524.0,35.05,35.07,34.98,35.02,1371524.0
2022-06-01 10:05:00,35.03,35.04,34.97,35.0,111039.0,35.03,35.04,34.97,35.0,111039.0
2022-06-01 10:10:00,34.99,35.02,34.97,34.99,288845.0,34.99,35.02,34.97,34.99,288845.0
2022-06-01 10:15:00,35.0,35.01,34.95,34.95,118588.0,35.0,35.01,34.95,34.95,118588.0
2022-06-01 10:20:00,34.95,34.98,34.95,34.95,80473.0,34.95,34.98,34.95,34.95,80473.0
2022-06-01 10:25:00,34.95,34.97,34.94,34.95,20783.0,34.95,34.97,34.94,34.95,20783.0
2022-06-01 10:30:00,34.95,34.96,34.92,34.94,93480.0,34.95,34.96,34.92,34.94,93480.0
2022-06-01 10:35:00,34.93,34.97,34.92,34.97,109899.0,34.93,34.97,34.92,34.97,109899.0
2022-06-01 10:40:00,34.97,35.01,34.96,34.99,120666.0,34.97,35.01,34.96,34.99,120666.0
2022-06-01 10:45:00,34.98,35.02,34.96,35.02,172251.0,34.98,35.02,34.96,35.02,172251.0
2022-06-01 10:50:00,35.02,35.03,35.01,35.02,85282.0,35.02,35.03,35.01,35.02,85282.0
2022-06-01 10:55:00,35.02,35.03,35.0,35.02,138618.0,35.02,35.03,35.0,35.02,138618.0
2022-06-01 11:00:00,35.03,35.04,35.01,35.02,30974.0,35.03,35.04,35.01,35.02,30974.0
2022-06-01 11:05:00,35.03,35.04,35.0,35.01,69698.0,35.03,35.04,35.0,35.01,69698.0
2022-06-01 11:10:00,35.01,35.04,35.01,35.02,20977.0,35.01,35.04,35.01,35.02,20977.0
2022-06-01 11:15:00,35.02,35.03,35.0,35.01,26484.0,35.02,35.03,35.0,35.01,26484.0
2022-06-01 11:20:00,35.01,35.03,35.0,35.02,62497.0,35.01,35.03,35.0,35.02,62497.0
2022-06-01 11:25:00,35.02,35.03,35.0,35.01,43277.0,35.02,35.03,35.0,35.01,43277.0
2022-06-01 11:30:00,35.01,35.02,35.0,35.02,27135.0,35.01,35.02,35.0,35.02,27135.0
2022-06-01 11:35:00,35.02,35.02,35.0,35.01,20143.0,35.02,35.02,35.0,35.01,20143.0
2022-06-01 11:40:00,35.01,35.05,35.0,35.03,175489.0,35.01,35.05,35.0,35.03,175489.0
2022-06-01 11:45:00,35.03,35.06,35.03,35.04,162746.0,35.03,35.06,35.03,35.04,162746.0
2022-06-01 11:50:00,35.04,35.09,35.03,35.09,33544.0,35.04,35.09,35.03,35.09,33544.0
2022-06-01 11:55:00,35.08,35.1,35.06,35.07,170648.0,35.08,35.1,35.06,35.07,170648.0
2022-06-01 12:00:00,35.07,35.07,35.05,35.07,48475.0,35.07,35.07,35.05,35.07,48475.0
2022-06-01 12:05:00,35.07,35.09,35.07,35.08,40104.0,35.07,35.09,35.07,35.08,40104.0
2022-06-01 12:10:00,35.09,35.11,35.08,35.11,32581.0,35.09,35.11,35.08,35.11,32581.0
2022-06-01 12:15:00,35.11,35.13,35.1,35.12,20391.0,35.11,35.13,35.1,35.12,20391.0
2022-06-01 12:20:00,35.12,35.15,35.12,35.14,15803.0,35.12,35.15,35.12,35.14,15803.0
2022-06-01 12:25:00,35.13,35.14,35.12,35.12,20579.0,35.13,35.14,35.12,35.12,20579.0
2022-06-01 12:30:00,35.13,35.14,35.11,35.13,10460.0,35.13,35.14,35.11,35.13,10460.0
2022-06-01 12:35:00,35.13,35.14,35.09,35.1,347629.0,35.13,35.14,35.09,35.1,347629.0
2022-06-01 12:40:00,35.1,35.12,35.09,35.09,198044.0,35.1,35.12,35.09,35.09,198044.0
2022-06-01 12:45:00,35.09,35.11,35.08,35.09,60342.0,35.09,35.11,35.08,35.09,60342.0
2022-06-01 12:50:00,35.1,35.11,35.08,35.11,36433.0,35.1,35.11,35.08,35.11,36433.0
2022-06-01 12:55:00,35.11,35.12,35.1,35.1,10554.0,35.11,35.12,35.1,35.1,10554.0
2022-06-01 13:00:00,35.1,35.13,35.1,35.13,25808.0,35.1,35.13,35.1,35.13,25808.0
2022-06-01 13:05:00,35.13,35.13,35.12,35.12,10647.0,35.13,35.13,35.12,35.12,10647.0
2022-06-01 13:10:00,35.13,35.15,35.13,35.14,38849.0,35.13,35.15,35.13,35.14,38849.0
2022-06-01 13:15:00,35.14,35.14,35.12,35.13,26631.0,35.14,35.14,35.12,35.13,26631.0
2022-06-01 13:20:00,35.13,35.14,35.11,35.11,9185.0,35.13,35.14,35.11,35.11,9185.0
2022-06-01 13:25:00,35.11,35.11,35.06,35.07,63100.0,35.11,35.11,35.06,35.07,63100.0
2022-06-01 13:30:00,35.07,35.09,35.05,35.06,13532.0,35.07,35.09,35.05,35.06,13532.0
2022-06-01 13:35:00,35.06,35.09,35.05,35.08,49154.0,35.06,35.09,35.05,35.08,49154.0
2022-06-01 13:40:00,35.09,35.1,35.08,35.1,4567.0,35.09,35.1,35.08,35.1,4567.0
2022-06-01 13:45:00,35.1,35.1,35.09,35.1,19901.0,35.1,35.1,35.09,35.1,19901.0
2022-06-01 13:50:00,35.1,35.11,35.09,35.1,14810.0,35.1,35.11,35.09,35.1,14810.0
2022-06-01 13:55:00,35.11,35.11,35.1,35.11,7436.0,35.11,35.11,35.1,35.11,7436.0
2022-06-01 14:00:00,35.11,35.14,35.1,35.13,71056.0,35.11,35.14,35.1,35.13,71056.0
2022-06-01 14:05:00,35.14,35.14,35.11,35.12,73004.0,35.14,35.14,35.11,35.12,73004.0
2022-06-01 14:10:00,35.12,35.12,35.1,35.11,18459.0,35.12,35.12,35.1,35.11,18459.0
2022-06-01 14:15:00,35.11,35.12,35.1,35.1,14679.0,35.11,35.12,35.1,35.1,14679.0
2022-06-01 14:20:00,35.11,35.12,35.09,35.1,103273.0,35.11,35.12,35.09,35.1,103273.0
2022-06-01 14:25:00,35.09,35.11,35.08,35.1,300169.0,35.09,35.11,35.08,35.1,300169.0
2022-06-01 14:30:00,35.11,35.12,35.1,35.11,131217.0,35.11,35.12,35.1,35.11,131217.0
2022-06-01 14:35:00,35.1,35.13,35.1,35.13,5991.0,35.1,35.13,35.1,35.13,5991.0
2022-06-01 14:40:00,35.12,35.15,35.12,35.15,9159.0,35.12,35.15,35.12,35.15,9159.0
2022-06-01 14:45:00,35.15,35.15,35.11,35.13,94735.0,35.15,35.15,35.11,35.13,94735.0
2022-06-01 14:50:00,35.13,35.14,35.12,35.12,32995.0,35.13,35.14,35.12,35.12,32995.0
2022-06-01 14:55:00,35.13,35.14,35.12,35.13,18454.0,35.13,35.14,35.12,35.13,18454.0
2022-06-01 15:00:00,35.13,35.13,35.11,35.13,27339.0,35.13,35.13,35.11,35.13,27339.0
2022-06-01 15:05:00,35.13,35.14,35.12,35.13,23647.0,35.13,35.14,35.12,35.13,23647.0
2022-06-01 15:10:00,35.13,35.14,35.12,35.12,33061.0,35.13,35.14,35.12,35.12,33061.0
2022-06-01 15:15:00,35.12,35.13,35.11,35.12,6048.0,35.12,35.13,35.11,35.12,6048.0
2022-06-01 15:20:00,35.12,35.13,35.11,35.12,22817.0,35.12,35.13,35.11,35.12,22817.0
2022-06-01 15:25:00,35.12,35.13,35.12,35.13,202297.0,35.12,35.13,35.12,35.13,202297.0
2022-06-01 15:30:00,35.13,35.13,35.11,35.11,64895.0,35.13,35.13,35.11,35.11,64895.0
2022-06-01 15:35:00,35.12,35.12,35.1,35.12,74143.0,35.12,35.12,35.1,35.12,74143.0
2022-06-01 15:40:00,35.11,35.12,35.1,35.1,13960.0,35.11,35.12,35.1,35.1,13960.0
2022-06-01 15:45:00,35.1,35.1,35.09,35.1,62249.0,35.1,35.1,35.09,35.1,62249.0
2022-06-01 15:50:00,35.1,35.12,35.1,35.11,80697.0,35.1,35.12,35.1,35.11,80697.0
2022-06-01 15:55:00,35.12,35.12,35.09,35.09,353328.0,35.12,35.12,35.09,35.09,353328.0
2022-06-02 09:30:00,35.39,35.43,35.35,35.42,567894.0,35.39,35.43,35.35,35.42,567894.0
2022-06-02 09:35:00,35.42,35.44,35.41,35.42,218980.0,35.42,35.44,35.41,35.42,218980.0
2022-06-02 09:40:00,35.43,35.48,35.41,35.46,291154.0,35.43,35.48,35.41,35.46,291154.0
2022-06-02 09:45:00,35.46,35.47,35.41,35.45,131054.0,35.46,35.47,35.41,35.45,131054.0
2022-06-02 09:50:00,35.45,35.48,35.42,35.43,371374.0,35.45,35.48,35.42,35.43,371374.0
2022-06-02 09:55:00,35.43,35.45,35.39,35.42,252219.0,35.43,35.45,35.39,35.42,252219.0
2022-06-02 10:00:00,35.41,35.46,35.4,35.45,228048.0,35.41,35.46,35.4,35.45,228048.0
2022-06-02 10:05:00,35.45,35.49,35.44,35.49,50034.0,35.45,35.49,35.44,35.49,50034.0
2022-06-02 10:10:00,35.5,35.51,35.46,35.49,173567.0,35.5,35.51,35.46,35.49,173567.0
2022-06-02 10:15:00,35.49,35.53,35.49,35.51,517655.0,35.49,35.53,35.49,35.51,517655.0
2022-06-02 10:20:00,35.5,35.51,35.46,35.48,157164.0,35.5,35.51,35.46,35.48,157164.0
2022-06-02 10:25:00,35.47,35.48,35.44,35.45,151339.0,35.47,35.48,35.44,35.45,151339.0
2022-06-02 10:30:00,35.45,35.49,35.45,35.47,21576.0,35.45,35.49,35.45,35.47,21576.0
2022-06-02 10:35:00,35.48,35.5,35.47,35.48,94480.0,35.48,35.5,35.47,35.48,94480.0
2022-06-02 10:40:00,35.49,35.49,35.46,35.48,2217991.0,35.49,35.49,35.46,35.48,2217991.0
2022-06-02 10:45:00,35.49,35.5,35.46,35.49,44291.0,35.49,35.5,35.46,35.49,44291.0
2022-06-02 10:50:00,35.49,35.5,35.47,35.48,55023.0,35.49,35.5,35.47,35.48,55023.0
2022-06-02 10:55:00,35.48,35.49,35.45,35.45,10641.0,35.48,35.49,35.45,35.45,10641.0
2022-06-02 11:00:00,35.45,35.47,35.45,35.46,47444.0,35.45,35.47,35.45,35.46,47444.0
2022-06-02 11:05:00,35.45,35.5,35.44,35.49,21888.0,35.45,35.5,35.44,35.49,21888.0
2022-06-02 11:10:00,35.49,35.5,35.48,35.5,13400.0,35.49,35.5,35.48,35.5,13400.0
2022-06-02 11:15:00,35.49,35.51,35.48,35.49,73825.0,35.49,35.51,35.48,35.49,73825.0
2022-06-02 11:20:00,35.5,35.5,35.47,35.47,26146.0,35.5,35.5,35.47,35.47,26146.0
2022-06-02 11:25:00,35.48,35.49,35.46,35.48,58946.0,35.48,35.49,35.46,35.48,58946.0
2022-06-02 11:30:00,35.48,35.48,35.46,35.48,170480.0,35.48,35.48,35.46,35.48,170480.0
2022-06-02 11:35:00,35.48,35.48,35.47,35.47,32142.0,35.48,35.48,35.47,35.47,32142.0
2022-06-02 11:40:00,35.48,35.51,35.48,35.51,34965.0,35.48,35.51,35.48,35.51,34965.0
2022-06-02 11:45:00,35.5,35.51,35.49,35.51,10094.0,35.5,35.51,35.49,35.51,10094.0
2022-06-02 11:50:00,35.51,35.53,35.5,35.51,25009.0,35.51,35.53,35.5,35.51,25009.0
2022-06-02 11:55:00,35.52,35.52,35.49,35.5,147655.0,35.52,35.52,35.49,35.5,147655.0
2022-06-02 12:00:00,35.5,35.52,35.49,35.52,43435.0,35.5,35.52,35.49,35.52,43435.0
2022-06-02 12:05:00,35.51,35.52,35.5,35.51,32202.0,35.51,35.52,35.5,35.51,32202.0
2022-06-02 12:10:00,35.51,35.54,35.51,35.52,55237.0,35.51,35.54,35.51,35.52,55237.0
2022-06-02 12:15:00,35.52,35.53,35.51,35.51,28483.0,35.52,35.53,35.51,35.51,28483.0
2022-06-02 12:20:00,35.52,35.53,35.51,35.52,24458.0,35.52,35.53,35.51,35.52,24458.0
2022-06-02 12:25:00,35.51,35.53,35.5,35.53,40607.0,35.51,35.53,35.5,35.53,40607.0
2022-06-02 12:30:00,35.52,35.54,35.51,35.52,87464.0,35.52,35.54,35.51,35.52,87464.0
2022-06-02 12:35:00,35.52,35.53,35.51,35.52,61983.0,35.52,35.53,35.51,35.52,61983.0
2022-06-02 12:40:00,35.52,35.52,35.5,35.51,8245.0,35.52,35.52,35.5,35.51,8245.0
2022-06-02 12:45:00,35.51,35.52,35.49,35.5,14811.0,35.51,35.52,35.49,35.5,14811.0
2022-06-02 12:50:00,35.5,35.51,35.49,35.5,9173.0,35.5,35.51,35.49,35.5,9173.0
2022-06-02 12:55:00,35.5,35.5,35.49,35.49,10448.0,35.5,35.5,35.49,35.49,10448.0
2022-06-02 13:00:00,35.49,35.51,35.48,35.49,12206.0,35.49,35.51,35.48,35.49,12206.0
2022-06-02 13:05:00,35.49,35.49,35.48,35.49,9484.0,35.49,35.49,35.48,35.49,9484.0
2022-06-02 13:10:00,35.48,35.49,35.47,35.48,21094.0,35.48,35.49,35.47,35.48,21094.0
2022-06-02 13:15:00,35.48,35.49,35.47,35.47,29469.0,35.48,35.49,35.47,35.47,29469.0
2022-06-02 13:20:00,35.47,35.48,35.46,35.47,24767.0,35.47,35.48,35.46,35.47,24767.0
2022-06-02 13:25:00,35.47,35.49,35.46,35.49,25406.0,35.47,35.49,35.46,35.49,25406.0
2022-06-02 13:30:00,35.48,35.51,35.48,35.51,21089.0,35.48,35.51,35.48,35.51,21089.0
2022-06-02 13:35:00,35.5,35.51,35.49,35.51,28847.0,35.5,35.51,35.49,35.51,28847.0
2022-06-02 13:40:00,35.51,35.52,35.5,35.52,14157.0,35.51,35.52,35.5,35.52,14157.0
2022-06-02 13:45:00,35.52,35.52,35.5,35.51,9704.0,35.52,35.52,35.5,35.51,9704.0
2022-06-02 13:50:00,35.5,35.51,35.48,35.48,11656.0,35.5,35.51,35.48,35.48,11656.0
2022-06-02 13:55:00,35.48,35.5,35.47,35.5,9013.0,35.48,35.5,35.47,35.5,9013.0
2022-06-02 14:00:00,35.5,35.5,35.48,35.48,21788.0,35.5,35.5,35.48,35.48,21788.0
2022-06-02 14:05:00,35.48,35.5,35.48,35.49,163378.0,35.48,35.5,35.48,35.49,163378.0
2022-06-02 14:10:00,35.49,35.51,35.48,35.5,115177.0,35.49,35.51,35.48,35.5,115177.0
2022-06-02 14:15:00,35.5,35.5,35.49,35.5,13411.0,35.5,35.5,35.49,35.5,13411.0
2022-06-02 14:20:00,35.5,35.5,35.49,35.5,114231.0,35.5,35.5,35.49,35.5,114231.0
2022-06-02 14:25:00,35.49,35.5,35.49,35.5,69175.0,35.49,35.5,35.49,35.5,69175.0
2022-06-02 14:30:00,35.5,35.51,35.49,35.51,208739.0,35.5,35.51,35.49,35.51,208739.0
2022-06-02 14:35:00,35.51,35.53,35.51,35.51,70078.0,35.51,35.53,35.51,35.51,70078.0
2022-06-02 14:40:00,35.52,35.52,35.51,35.52,81086.0,35.52,35.52,35.51,35.52,81086.0
2022-06-02 14:45:00,35.52,35.53,35.51,35.53,78749.0,35.52,35.53,35.51,35.53,78749.0
2022-06-02 14:50:00,35.53,35.54,35.52,35.53,26766.0,35.53,35.54,35.52,35.53,26766.0
2022-06-02 14:55:00,35.53,35.53,35.52,35.53,24886.0,35.53,35.53,35.52,35.53,24886.0
2022-06-02 15:00:00,35.52,35.54,35.51,35.54,61282.0,35.52,35.54,35.51,35.54,61282.0
2022-06-02 15:05:00,35.53,35.54,35.52,35.52,51421.0,35.53,35.54,35.52,35.52,51421.0
2022-06-02 15:10:00,35.52,35.53,35.51,35.52,30474.0,35.52,35.53,35.51,35.52,30474.0
2022-06-02 15:15:00,35.52,35.53,35.52,35.52,29848.0,35.52,35.53,35.52,35.52,29848.0
2022-06-02 15:20:00,35.53,35.53,35.52,35.53,11718.0,35.53,35.53,35.52,35.53,11718.0
2022-06-02 15:25:00,35.52,35.53,35.52,35.52,22686.0,35.52,35.53,35.52,35.52,22686.0
2022-06-02 15:30:00,35.52,35.54,35.52,35.52,88634.0,35.52,35.54,35.52,35.52,88634.0
2022-06-02 15:35:00,35.53,35.54,35.52,35.54,62469.0,35.53,35.54,35.52,35.54,62469.0
2022-06-02 15:40:00,35.53,35.54,35.52,35.52,55128.0,35.53,35.54,35.52,35.52,55128.0
2022-06-02 15:45:00,35.52,35.53,35.52,35.52,81637.0,35.52,35.53,35.52,35.52,81637.0
2022-06-02 15:50:00,35.52,35.53,35.52,35.52,75011.0,35.52,35.53,35.52,35.52,75011.0
2022-06-02 15:55:00,35.52,35.53,35.51,35.52,418823.0,35.52,35.53,35.51,35.52,418823.0
2022-06-03 09:30:00,35.35,35.4,35.35,35.39,161223.0,35.35,35.4,35.35,35.39,161223.0
2022-06-03 09:35:00,35.4,35.41,35.34,35.34,141427.0,35.4,35.41,35.34,35.34,141427.0
2022-06-03 09:40:00,35.34,35.38,35.34,35.36,74093.0,35.34,35.38,35.34,35.36,74093.0
2022-06-03 09:45:00,35.36,35.4,35.33,35.4,34104.0,35.36,35.4,35.33,35.4,34104.0
2022-06-03 09:50:00,35.39,35.43,35.39,35.42,38670.0,35.39,35.43,35.39,35.42,38670.0
2022-06-03 09:55:00,35.42,35.43,35.41,35.41,173873.0,35.42,35.43,35.41,35.41,173873.0
2022-06-03 10:00:00,35.41,35.43,35.4,35.41,228373.0,35.41,35.43,35.4,35.41,228373.0
2022-06-03 10:05:00,35.4,35.45,35.4,35.43,53390.0,35.4,35.45,35.4,35.43,53390.0
2022-06-03 10:10:00,35.43,35.44,35.37,35.38,91376.0,35.43,35.44,35.37,35.38,91376.0
2022-06-03 10:15:00,35.39,35.4,35.37,35.38,98693.0,35.39,35.4,35.37,35.38,98693.0
2022-06-03 10:20:00,35.37,35.37,35.33,35.34,50658.0,35.37,35.37,35.33,35.34,50658.0
2022-06-03 10:25:00,35.34,35.35,35.32,35.33,60609.0,35.34,35.35,35.32,35.33,60609.0
2022-06-03 10:30:00,35.33,35.36,35.32,35.36,28306.0,35.33,35.36,35.32,35.36,28306.0
2022-06-03 10:35:00,35.36,35.37,35.32,35.33,29463.0,35.36,35.37,35.32,35.33,29463.0
2022-06-03 10:40:00,35.33,35.34,35.29,35.34,54347.0,35.33,35.34,35.29,35.34,54347.0
2022-06-03 10:45:00,35.34,35.34,35.32,35.33,50329.0,35.34,35.34,35.32,35.33,50329.0
2022-06-03 10:50:00,35.33,35.34,35.3,35.31,33803.0,35.33,35.34,35.3,35.31,33803.0
2022-06-03 10:55:00,35.31,35.33,35.3,35.31,18686.0,35.31,35.33,35.3,35.31,18686.0
2022-06-03 11:00:00,35.29,35.29,35.24,35.25,231515.0,35.29,35.29,35.24,35.25,231515.0
2022-06-03 11:05:00,35.25,35.28,35.25,35.27,51213.0,35.25,35.28,35.25,35.27,51213.0
2022-06-03 11:10:00,35.27,35.28,35.25,35.27,46607.0,35.27,35.28,35.25,35.27,46607.0
2022-06-03 11:15:00,35.27,35.27,35.24,35.26,36769.0,35.27,35.27,35.24,35.26,36769.0
2022-06-03 11:20:00,35.25,35.25,35.2,35.2,38858.0,35.25,35.25,35.2,35.2,38858.0
2022-06-03 11:25:00,35.21,35.22,35.18,35.19,129338.0,35.21,35.22,35.18,35.19,129338.0
2022-06-03 11:30:00,35.21,35.23,35.2,35.21,142716.0,35.21,35.23,35.2,35.21,142716.0
2022-06-03 11:35:00,35.21,35.21,35.19,35.21,114192.0,35.21,35.21,35.19,35.21,114192.0
2022-06-03 11:40:00,35.2,35.21,35.19,35.2,20866.0,35.2,35.21,35.19,35.2,20866.0
2022-06-03 11:45:00,35.19,35.2,35.18,35.19,33778.0,35.19,35.2,35.18,35.19,33778.0
2022-06-03 11:50:00,35.18,35.21,35.18,35.18,31635.0,35.18,35.21,35.18,35.18,31635.0
2022-06-03 11:55:00,35.19,35.2,35.18,35.18,41579.0,35.19,35.2,35.18,35.18,41579.0
2022-06-03 12:00:00,35.18,35.19,35.14,35.15,377119.0,35.18,35.19,35.14,35.15,377119.0
2022-06-03 12:05:00,35.14,35.17,35.12,35.15,206256.0,35.14,35.17,35.12,35.15,206256.0
2022-06-03 12:10:00,35.16,35.16,35.14,35.15,27873.0,35.16,35.16,35.14,35.15,27873.0
2022-06-03 12:15:00,35.15,35.16,35.11,35.12,75325.0,35.15,35.16,35.11,35.12,75325.0
2022-06-03 12:20:00,35.12,35.15,35.11,35.15,95634.0,35.12,35.15,35.11,35.15,95634.0
2022-06-03 12:25:00,35.14,35.17,35.14,35.16,36516.0,35.14,35.17,35.14,35.16,36516.0
2022-06-03 12:30:00,35.16,35.17,35.14,35.15,17454.0,35.16,35.17,35.14,35.15,17454.0
2022-06-03 12:35:00,35.16,35.16,35.15,35.15,14300.0,35.16,35.16,35.15,35.15,14300.0
2022-06-03 12:40:00,35.15,35.16,35.12,35.13,23863.0,35.15,35.16,35.12,35.13,23863.0
2022-06-03 12:45:00,35.13,35.16,35.12,35.15,92710.0,35.13,35.16,35.12,35.15,92710.0
2022-06-03 12:50:00,35.15,35.16,35.14,35.16,15337.0,35.15,35.16,35.14,35.16,15337.0
2022-06-03 12:55:00,35.15,35.17,35.14,35.17,25896.0,35.15,35.17,35.14,35.17,25896.0
2022-06-03 13:00:00,35.16,35.17,35.15,35.15,73030.0,35.16,35.17,35.15,35.15,73030.0
2022-06-03 13:05:00,35.15,35.17,35.14,35.15,29580.0,35.15,35.17,35.14,35.15,29580.0
2022-06-03 13:10:00,35.14,35.15,35.13,35.14,49611.0,35.14,35.15,35.13,35.14,49611.0
2022-06-03 13:15:00,35.14,35.14,35.12,35.12,67051.0,35.14,35.14,35.12,35.12,67051.0
2022-06-03 13:20:00,35.11,35.13,35.11,35.11,88590.0,35.11,35.13,35.11,35.11,88590.0
2022-06-03 13:25:00,35.12,35.13,35.1,35.1,146265.0,35.12,35.13,35.1,35.1,146265.0
2022-06-03 13:30:00,35.1,35.12,35.1,35.1,105825.0,35.1,35.12,35.1,35.1,105825.0
2022-06-03 13:35:00,35.11,35.12,35.1,35.11,25538.0,35.11,35.12,35.1,35.11,25538.0
2022-06-03 13:40:00,35.12,35.13,35.11,35.13,94168.0,35.12,35.13,35.11,35.13,94168.0
2022-06-03 13:45:00,35.13,35.13,35.12,35.13,10767.0,35.13,35.13,35.12,35.13,10767.0
2022-06-03 13:50:00,35.13,35.13,35.12,35.13,97313.0,35.13,35.13,35.12,35.13,97313.0
2022-06-03 13:55:00,35.13,35.13,35.12,35.13,17558.0,35.13,35.13,35.12,35.13,17558.0
2022-06-03 14:00:00,35.12,35.13,35.1,35.11,89352.0,35.12,35.13,35.1,35.11,89352.0
2022-06-03 14:05:00,35.11,35.11,35.1,35.1,5383.0,35.11,35.11,35.1,35.1,5383.0
2022-06-03 14:10:00,35.11,35.11,35.1,35.1,7747.0,35.11,35.11,35.1,35.1,7747.0
2022-06-03 14:15:00,35.11,35.12,35.1,35.12,36844.0,35.11,35.12,35.1,35.12,36844.0
2022-06-03 14:20:00,35.12,35.13,35.11,35.13,92432.0,35.12,35.13,35.11,35.13,92432.0
2022-06-03 14:25:00,35.13,35.14,35.12,35.14,34301.0,35.13,35.14,35.12,35.14,34301.0
2022-06-03 14:30:00,35.13,35.14,35.13,35.14,36449.0,35.13,35.14,35.13,35.14,36449.0
2022-06-03 14:35:00,35.14,35.15,35.14,35.15,5714.0,35.14,35.15,35.14,35.15,5714.0
2022-06-03 14:40:00,35.14,35.16,35.14,35.16,43472.0,35.14,35.16,35.14,35.16,43472.0
2022-06-03 14:45:00,35.15,35.16,35.15,35.16,7658.0,35.15,35.16,35.15,35.16,7658.0
2022-06-03 14:50:00,35.16,35.17,35.15,35.15,72960.0,35.16,35.17,35.15,35.15,72960.0
2022-06-03 14:55:00,35.16,35.17,35.15,35.16,55329.0,35.16,35.17,35.15,35.16,55329.0
2022-06-03 15:00:00,35.16,35.17,35.14,35.14,61978.0,35.16,35.17,35.14,35.14,61978.0
2022-06-03 15:05:00,35.14,35.15,35.11,35.12,78712.0,35.14,35.15,35.11,35.12,78712.0
2022-06-03 15:10:00,35.12,35.13,35.11,35.13,28978.0,35.12,35.13,35.11,35.13,28978.0
2022-06-03 15:15:00,35.13,35.14,35.12,35.14,52365.0,35.13,35.14,35.12,35.14,52365.0
2022-06-03 15:20:00,35.14,35.15,35.13,35.15,55826.0,35.14,35.15,35.13,35.15,55826.0
2022-06-03 15:25:00,35.15,35.16,35.14,35.15,59622.0,35.15,35.16,35.14,35.15,59622.0
2022-06-03 15:30:00,35.16,35.17,35.15,35.17,90805.0,35.16,35.17,35.15,35.17,90805.0
2022-06-03 15:35:00,35.17,35.18,35.16,35.17,144168.0,35.17,35.18,35.16,35.17,144168.0
2022-06-03 15:40:00,35.18,35.18,35.16,35.16,74181.0,35.18,35.18,35.16,35.16,74181.0
2022-06-03 15:45:00,35.16,35.17,35.16,35.16,198241.0,35.16,35.17,35.16,35.16,198241.0
2022-06-03 15:50:00,35.16,35.17,35.16,35.16,107441.0,35.16,35.17,35.16,35.16,107441.0
2022-06-03 15:55:00,35.16,35.17,35.15,35.15,321737.0,35.16,35.17,35.15,35.15,321737.0
2022-06-06 09:30:00,35.22,35.23,35.19,35.22,147712.0,35.22,35.23,35.19,35.22,147712.0
2022-06-06 09:35:00,35.21,35.21,35.16,35.18,107263.0,35.21,35.21,35.16,35.18,107263.0
2022-06-06 09:40:00,35.17,35.18,35.14,35.15,242848.0,35.17,35.18,35.14,35.15,242848.0
2022-06-06 09:45:00,35.15,35.17,35.14,35.15,62411.0,35.15,35.17,35.14,35.15,62411.0
2022-06-06 09:50:00,35.14,35.15,35.13,35.14,72546.0,35.14,35.15,35.13,35.14,72546.0
2022-06-06 09:55:00,35.15,35.16,35.12,35.16,119367.0,35.15,35.16,35.12,35.16,119367.0
2022-06-06 10:00:00,35.15,35.15,35.09,35.13,607641.0,35.15,35.15,35.09,35.13,607641.0
2022-06-06 10:05:00,35.12,35.16,35.11,35.12,115862.0,35.12,35.16,35.11,35.12,115862.0
2022-06-06 10:10:00,35.12,35.13,35.08,35.09,151351.0,35.12,35.13,35.08,35.09,151351.0
2022-06-06 10:15:00,35.09,35.12,35.08,35.12,199551.0,35.09,35.12,35.08,35.12,199551.0
2022-06-06 10:20:00,35.12,35.12,35.08,35.09,91914.0,35.12,35.12,35.08,35.09,91914.0
2022-06-06 10:25:00,35.1,35.11,35.08,35.09,62623.0,35.1,35.11,35.08,35.09,62623.0
2022-06-06 10:30:00,35.09,35.1,35.08,35.08,49400.0,35.09,35.1,35.08,35.08,49400.0
2022-06-06 10:35:00,35.08,35.09,35.06,35.09,184090.0,35.08,35.09,35.06,35.09,184090.0
2022-06-06 10:40:00,35.09,35.09,35.06,35.08,108835.0,35.09,35.09,35.06,35.08,108835.0
2022-06-06 10:45:00,35.09,35.09,35.06,35.09,52469.0,35.09,35.09,35.06,35.09,52469.0
2022-06-06 10:50:00,35.09,35.11,35.07,35.11,72773.0,35.09,35.11,35.07,35.11,72773.0
2022-06-06 10:55:00,35.11,35.13,35.1,35.11,45639.0,35.11,35.13,35.1,35.11,45639.0
2022-06-06 11:00:00,35.11,35.11,35.09,35.1,64315.0,35.11,35.11,35.09,35.1,64315.0
2022-06-06 11:05:00,35.09,35.1,35.07,35.08,20492.0,35.09,35.1,35.07,35.08,20492.0
2022-06-06 11:10:00,35.07,35.07,35.01,35.02,592307.0,35.07,35.07,35.01,35.02,592307.0
2022-06-06 11:15:00,35.02,35.03,34.99,35.01,160716.0,35.02,35.03,34.99,35.01,160716.0
2022-06-06 11:20:00,35.01,35.03,34.99,35.02,77904.0,35.01,35.03,34.99,35.02,77904.0
2022-06-06 11:25:00,35.01,35.03,35.01,35.01,19534.0,35.01,35.03,35.01,35.01,19534.0
2022-06-06 11:30:00,35.01,35.04,35.01,35.03,15600.0,35.01,35.04,35.01,35.03,15600.0
2022-06-06 11:35:00,35.04,35.04,35.03,35.04,22302.0,35.04,35.04,35.03,35.04,22302.0
2022-06-06 11:40:00,35.04,35.06,35.03,35.05,38730.0,35.04,35.06,35.03,35.05,38730.0
2022-06-06 11:45:00,35.06,35.06,35.02,35.02,22262.0,35.06,35.06,35.02,35.02,22262.0
2022-06-06 11:50:00,35.02,35.03,35.0,35.02,46595.0,35.02,35.03,35.0,35.02,46595.0
2022-06-06 11:55:00,35.02,35.03,35.01,35.02,13133.0,35.02,35.03,35.01,35.02,13133.0
2022-06-06 12:00:00,35.02,35.04,34.99,35.0,25088.0,35.02,35.04,34.99,35.0,25088.0
2022-06-06 12:05:00,35.0,35.02,34.98,35.02,49709.0,35.0,35.02,34.98,35.02,49709.0
2022-06-06 12:10:00,35.02,35.03,35.01,35.01,38648.0,35.02,35.03,35.01,35.01,38648.0
2022-06-06 12:15:00,35.01,35.02,35.0,35.01,17766.0,35.01,35.02,35.0,35.01,17766.0
2022-06-06 12:20:00,35.01,35.02,35.0,35.01,8447.0,35.01,35.02,35.0,35.01,8447.0
2022-06-06 12:25:00,35.01,35.01,34.99,35.0,23225.0,35.01,35.01,34.99,35.0,23225.0
2022-06-06 12:30:00,35.0,35.01,34.99,34.99,89127.0,35.0,35.01,34.99,34.99,89127.0
2022-06-06 12:35:00,35.0,35.01,34.99,35.0,44664.0,35.0,35.01,34.99,35.0,44664.0
2022-06-06 12:40:00,35.0,35.0,34.99,35.0,4828.0,35.0,35.0,34.99,35.0,4828.0
2022-06-06 12:45:00,34.99,35.0,34.99,35.0,20134.0,34.99,35.0,34.99,35.0,20134.0
2022-06-06 12:50:00,34.99,35.0,34.98,34.99,12140.0,34.99,35.0,34.98,34.99,12140.0
2022-06-06 12:55:00,34.99,35.0,34.99,35.0,9053.0,34.99,35.0,34.99,35.0,9053.0
2022-06-06 13:00:00,35.0,35.0,34.97,34.97,67415.0,35.0,35.0,34.97,34.97,67415.0
2022-06-06 13:05:00,34.98,34.99,34.97,34.98,49193.0,34.98,34.99,34.97,34.98,49193.0
2022-06-06 13:10:00,34.98,34.99,34.98,34.98,7902.0,34.98,34.99,34.98,34.98,7902.0
2022-06-06 13:15:00,34.99,35.0,34.98,35.0,16828.0,34.99,35.0,34.98,35.0,16828.0
2022-06-06 13:20:00,35.0,35.0,34.99,35.0,12044.0,35.0,35.0,34.99,35.0,12044.0
2022-06-06 13:25:00,35.0,35.01,34.98,34.98,127534.0,35.0,35.01,34.98,34.98,127534.0
2022-06-06 13:30:00,34.99,35.01,34.98,35.01,21159.0,34.99,35.01,34.98,35.01,21159.0
2022-06-06 13:35:00,35.01,35.03,35.0,35.02,28020.0,35.01,35.03,35.0,35.02,28020.0
2022-06-06 13:40:00,35.02,35.03,35.02,35.02,48791.0,35.02,35.03,35.02,35.02,48791.0
2022-06-06 13:45:00,35.02,35.03,35.01,35.02,47817.0,35.02,35.03,35.01,35.02,47817.0
2022-06-06 13:50:00,35.01,35.02,35.0,35.01,15549.0,35.01,35.02,35.0,35.01,15549.0
2022-06-06 13:55:00,35.01,35.01,34.99,35.0,47837.0,35.01,35.01,34.99,35.0,47837.0
2022-06-06 14:00:00,34.99,35.0,34.98,34.99,93419.0,34.99,35.0,34.98,34.99,93419.0
2022-06-06 14:05:00,34.99,34.99,34.97,34.98,26699.0,34.99,34.99,34.97,34.98,26699.0
2022-06-06 14:10:00,34.98,34.99,34.98,34.99,9190.0,34.98,34.99,34.98,34.99,9190.0
2022-06-06 14:15:00,34.98,34.99,34.98,34.99,11027.0,34.98,34.99,34.98,34.99,11027.0
2022-06-06 14:20:00,34.99,35.0,34.98,35.0,43839.0,34.99,35.0,34.98,35.0,43839.0
2022-06-06 14:25:00,35.0,35.01,34.99,34.99,16774.0,35.0,35.01,34.99,34.99,16774.0
2022-06-06 14:30:00,34.99,35.01,34.99,35.0,23473.0,34.99,35.01,34.99,35.0,23473.0
2022-06-06 14:35:00,35.0,35.0,34.98,34.99,17357.0,35.0,35.0,34.98,34.99,17357.0
2022-06-06 14:40:00,34.99,35.0,34.98,34.99,76750.0,34.99,35.0,34.98,34.99,76750.0
2022-06-06 14:45:00,34.99,35.0,34.98,34.98,22367.0,34.99,35.0,34.98,34.98,22367.0
2022-06-06 14:50:00,34.98,35.0,34.97,34.99,208742.0,34.98,35.0,34.97,34.99,208742.0
2022-06-06 14:55:00,34.98,35.0,34.98,34.98,11231.0,34.98,35.0,34.98,34.98,11231.0
2022-06-06 15:00:00,34.98,34.99,34.98,34.98,18134.0,34.98,34.99,34.98,34.98,18134.0
2022-06-06 15:05:00,34.98,35.0,34.98,35.0,41121.0,34.98,35.0,34.98,35.0,41121.0
2022-06-06 15:10:00,35.0,35.0,34.99,35.0,123116.0,35.0,35.0,34.99,35.0,123116.0
2022-06-06 15:15:00,35.0,35.0,34.99,34.99,15596.0,35.0,35.0,34.99,34.99,15596.0
2022-06-06 15:20:00,34.99,35.0,34.98,34.99,51944.0,34.99,35.0,34.98,34.99,51944.0
2022-06-06 15:25:00,34.99,35.0,34.98,34.98,34847.0,34.99,35.0,34.98,34.98,34847.0
2022-06-06 15:30:00,34.99,35.0,34.98,35.0,27320.0,34.99,35.0,34.98,35.0,27320.0
2022-06-06 15:35:00,35.0,35.0,34.98,34.99,60160.0,35.0,35.0,34.98,34.99,60160.0
2022-06-06 15:40:00,35.0,35.0,34.99,35.0,31614.0,35.0,35.0,34.99,35.0,31614.0
2022-06-06 15:45:00,35.0,35.0,34.99,35.0,30063.0,35.0,35.0,34.99,35.0,30063.0
2022-06-06 15:50:00,35.0,35.0,34.97,34.98,388340.0,35.0,35.0,34.97,34.98,388340.0
2022-06-06 15:55:00,34.99,35.01,34.98,34.99,369042.0,34.99,35.01,34.98,34.99,369042.0
2022-06-07 09:30:00,35.08,35.09,35.04,35.07,171683.0,35.08,35.09,35.04,35.07,171683.0
2022-06-07 09:35:00,35.07,35.09,35.05,35.05,24081.0,35.07,35.09,35.05,35.05,24081.0
2022-06-07 09:40:00,35.05,35.1,35.04,35.09,24949.0,35.05,35.1,35.04,35.09,24949.0
2022-06-07 09:45:00,35.09,35.16,35.08,35.16,180352.0,35.09,35.16,35.08,35.16,180352.0
2022-06-07 09:50:00,35.16,35.21,35.15,35.19,200465.0,35.16,35.21,35.15,35.19,200465.0
2022-06-07 09:55:00,35.2,35.21,35.17,35.18,214677.0,35.2,35.21,35.17,35.18,214677.0
2022-06-07 10:00:00,35.18,35.18,35.14,35.16,71358.0,35.18,35.18,35.14,35.16,71358.0
2022-06-07 10:05:00,35.16,35.18,35.12,35.17,125841.0,35.16,35.18,35.12,35.17,125841.0
2022-06-07 10:10:00,35.17,35.17,35.15,35.16,23355.0,35.17,35.17,35.15,35.16,23355.0
2022-06-07 10:15:00,35.15,35.19,35.15,35.18,43217.0,35.15,35.19,35.15,35.18,43217.0
2022-06-07 10:20:00,35.17,35.18,35.15,35.15,96874.0,35.17,35.18,35.15,35.15,96874.0
2022-06-07 10:25:00,35.14,35.16,35.1,35.11,471896.0,35.14,35.16,35.1,35.11,471896.0
2022-06-07 10:30:00,35.1,35.15,35.09,35.15,168095.0,35.1,35.15,35.09,35.15,168095.0
2022-06-07 10:35:00,35.14,35.19,35.14,35.17,52652.0,35.14,35.19,35.14,35.17,52652.0
2022-06-07 10:40:00,35.18,35.2,35.17,35.18,119385.0,35.18,35.2,35.17,35.18,119385.0
2022-06-07 10:45:00,35.18,35.19,35.15,35.17,83627.0,35.18,35.19,35.15,35.17,83627.0
2022-06-07 10:50:00,35.18,35.19,35.16,35.19,90916.0,35.18,35.19,35.16,35.19,90916.0
2022-06-07 10:55:00,35.18,35.19,35.17,35.17,14386.0,35.18,35.19,35.17,35.17,14386.0
2022-06-07 11:00:00,35.17,35.19,35.15,35.17,64510.0,35.17,35.19,35.15,35.17,64510.0
2022-06-07 11:05:00,35.16,35.17,35.14,35.16,123726.0,35.16,35.17,35.14,35.16,123726.0
2022-06-07 11:10:00,35.16,35.18,35.15,35.18,30182.0,35.16,35.18,35.15,35.18,30182.0
2022-06-07 11:15:00,35.18,35.2,35.14,35.14,33616.0,35.18,35.2,35.14,35.14,33616.0
2022-06-07 11:20:00,35.15,35.17,35.15,35.17,190736.0,35.15,35.17,35.15,35.17,190736.0
2022-06-07 11:25:00,35.17,35.18,35.16,35.17,37027.0,35.17,35.18,35.16,35.17,37027.0
2022-06-07 11:30:00,35.17,35.19,35.17,35.17,53641.0,35.17,35.19,35.17,35.17,53641.0
2022-06-07 11:35:00,35.16,35.17,35.14,35.16,48735.0,35.16,35.17,35.14,35.16,48735.0
2022-06-07 11:40:00,35.16,35.17,35.15,35.16,15377.0,35.16,35.17,35.15,35.16,15377.0
2022-06-07 11:45:00,35.17,35.19,35.17,35.18,13472.0,35.17,35.19,35.17,35.18,13472.0
2022-06-07 11:50:00,35.17,35.18,35.16,35.18,19670.0,35.17,35.18,35.16,35.18,19670.0
2022-06-07 11:55:00,35.18,35.19,35.17,35.18,23499.0,35.18,35.19,35.17,35.18,23499.0
2022-06-07 12:00:00,35.18,35.18,35.15,35.16,43141.0,35.18,35.18,35.15,35.16,43141.0
2022-06-07 12:05:00,35.16,35.17,35.15,35.16,9079.0,35.16,35.17,35.15,35.16,9079.0
2022-06-07 12:10:00,35.17,35.18,35.16,35.18,30531.0,35.17,35.18,35.16,35.18,30531.0
2022-06-07 12:15:00,35.18,35.18,35.16,35.17,32633.0,35.18,35.18,35.16,35.17,32633.0
2022-06-07 12:20:00,35.17,35.18,35.16,35.17,22597.0,35.17,35.18,35.16,35.17,22597.0
2022-06-07 12:25:00,35.18,35.2,35.17,35.19,23025.0,35.18,35.2,35.17,35.19,23025.0
2022-06-07 12:30:00,35.19,35.21,35.19,35.2,9352.0,35.19,35.21,35.19,35.2,9352.0
2022-06-07 12:35:00,35.2,35.21,35.17,35.18,19011.0,35.2,35.21,35.17,35.18,19011.0
2022-06-07 12:40:00,35.18,35.18,35.16,35.17,20638.0,35.18,35.18,35.16,35.17,20638.0
2022-06-07 12:45:00,35.18,35.19,35.15,35.16,22224.0,35.18,35.19,35.15,35.16,22224.0
2022-06-07 12:50:00,35.16,35.17,35.15,35.16,9144.0,35.16,35.17,35.15,35.16,9144.0
2022-06-07 12:55:00,35.16,35.17,35.16,35.16,6662.0,35.16,35.17,35.16,35.16,6662.0
2022-06-07 13:00:00,35.16,35.17,35.14,35.15,54651.0,35.16,35.17,35.14,35.15,54651.0
2022-06-07 13:05:00,35.15,35.15,35.14,35.14,55615.0,35.15,35.15,35.14,35.14,55615.0
2022-06-07 13:10:00,35.15,35.15,35.12,35.12,7107.0,35.15,35.15,35.12,35.12,7107.0
2022-06-07 13:15:00,35.13,35.14,35.12,35.14,22453.0,35.13,35.14,35.12,35.14,22453.0
2022-06-07 13:20:00,35.14,35.15,35.13,35.14,29493.0,35.14,35.15,35.13,35.14,29493.0
2022-06-07 13:25:00,35.15,35.17,35.13,35.13,38730.0,35.15,35.17,35.13,35.13,38730.0
2022-06-07 13:30:00,35.13,35.16,35.13,35.15,24190.0,35.13,35.16,35.13,35.15,24190.0
2022-06-07 13:35:00,35.14,35.16,35.14,35.14,19736.0,35.14,35.16,35.14,35.14,19736.0
2022-06-07 13:40:00,35.14,35.18,35.14,35.17,44539.0,35.14,35.18,35.14,35.17,44539.0
2022-06-07 13:45:00,35.17,35.18,35.16,35.16,13912.0,35.17,35.18,35.16,35.16,13912.0
2022-06-07 13:50:00,35.16,35.17,35.16,35.16,10248.0,35.16,35.17,35.16,35.16,10248.0
2022-06-07 13:55:00,35.16,35.17,35.15,35.15,6676.0,35.16,35.17,35.15,35.15,6676.0
2022-06-07 14:00:00,35.16,35.16,35.14,35.14,17063.0,35.16,35.16,35.14,35.14,17063.0
2022-06-07 14:05:00,35.15,35.18,35.14,35.17,25477.0,35.15,35.18,35.14,35.17,25477.0
2022-06-07 14:10:00,35.18,35.19,35.17,35.19,12062.0,35.18,35.19,35.17,35.19,12062.0
2022-06-07 14:15:00,35.19,35.19,35.18,35.18,7334.0,35.19,35.19,35.18,35.18,7334.0
2022-06-07 14:20:00,35.19,35.2,35.18,35.19,40711.0,35.19,35.2,35.18,35.19,40711.0
2022-06-07 14:25:00,35.19,35.2,35.19,35.19,5503.0,35.19,35.2,35.19,35.19,5503.0
2022-06-07 14:30:00,35.19,35.2,35.19,35.2,11558.0,35.19,35.2,35.19,35.2,11558.0
2022-06-07 14:35:00,35.2,35.22,35.2,35.21,64651.0,35.2,35.22,35.2,35.21,64651.0
2022-06-07 14:40:00,35.22,35.22,35.21,35.22,11349.0,35.22,35.22,35.21,35.22,11349.0
2022-06-07 14:45:00,35.22,35.22,35.2,35.21,54789.0,35.22,35.22,35.2,35.21,54789.0
2022-06-07 14:50:00,35.22,35.23,35.21,35.23,115998.0,35.22,35.23,35.21,35.23,115998.0
2022-06-07 14:55:00,35.23,35.24,35.23,35.23,18111.0,35.23,35.24,35.23,35.23,18111.0
2022-06-07 15:00:00,35.23,35.25,35.23,35.25,21168.0,35.23,35.25,35.23,35.25,21168.0
2022-06-07 15:05:00,35.25,35.25,35.23,35.25,50909.0,35.25,35.25,35.23,35.25,50909.0
2022-06-07 15:10:00,35.25,35.26,35.23,35.23,96889.0,35.25,35.26,35.23,35.23,96889.0
2022-06-07 15:15:00,35.23,35.24,35.22,35.23,12141.0,35.23,35.24,35.22,35.23,12141.0
2022-06-07 15:20:00,35.23,35.23,35.22,35.22,69793.0,35.23,35.23,35.22,35.22,69793.0
2022-06-07 15:25:00,35.21,35.25,35.21,35.23,224826.0,35.21,35.25,35.21,35.23,224826.0
2022-06-07 15:30:00,35.23,35.24,35.22,35.23,25072.0,35.23,35.24,35.22,35.23,25072.0
2022-06-07 15:35:00,35.23,35.24,35.22,35.22,21384.0,35.23,35.24,35.22,35.22,21384.0
2022-06-07 15:40:00,35.22,35.23,35.21,35.21,42877.0,35.22,35.23,35.21,35.21,42877.0
2022-06-07 15:45:00,35.22,35.22,35.21,35.21,53051.0,35.22,35.22,35.21,35.21,53051.0
2022-06-07 15:50:00,35.21,35.23,35.21,35.22,146909.0,35.21,35.23,35.21,35.22,146909.0
2022-06-07 15:55:00,35.22,35.24,35.22,35.23,464384.0,35.22,35.24,35.22,35.23,464384.0
2022-06-08 09:30:00,35.23,35.24,35.21,35.22,164194.0,35.23,35.24,35.21,35.22,164194.0
2022-06-08 09:35:00,35.22,35.25,35.21,35.23,228674.0,35.22,35.25,35.21,35.23,228674.0
2022-06-08 09:40:00,35.24,35.25,35.22,35.23,91092.0,35.24,35.25,35.22,35.23,91092.0
2022-06-08 09:45:00,35.24,35.24,35.19,35.2,47057.0,35.24,35.24,35.19,35.2,47057.0
2022-06-08 09:50:00,35.19,35.23,35.18,35.22,79809.0,35.19,35.23,35.18,35.22,79809.0
2022-06-08 09:55:00,35.22,35.22,35.2,35.2,10148.0,35.22,35.22,35.2,35.2,10148.0
2022-06-08 10:00:00,35.2,35.22,35.18,35.21,22431.0,35.2,35.22,35.18,35.21,22431.0
2022-06-08 10:05:00,35.21,35.24,35.21,35.22,29710.0,35.21,35.24,35.21,35.22,29710.0
2022-06-08 10:10:00,35.22,35.24,35.22,35.23,38926.0,35.22,35.24,35.22,35.23,38926.0
2022-06-08 10:15:00,35.23,35.27,35.23,35.27,168392.0,35.23,35.27,35.23,35.27,168392.0
2022-06-08 10:20:00,35.27,35.27,35.24,35.25,146077.0,35.27,35.27,35.24,35.25,146077.0
2022-06-08 10:25:00,35.25,35.26,35.24,35.25,68092.0,35.25,35.26,35.24,35.25,68092.0
2022-06-08 10:30:00,35.26,35.27,35.25,35.26,237243.0,35.26,35.27,35.25,35.26,237243.0
2022-06-08 10:35:00,35.27,35.28,35.25,35.26,121851.0,35.27,35.28,35.25,35.26,121851.0
2022-06-08 10:40:00,35.27,35.28,35.24,35.25,45418.0,35.27,35.28,35.24,35.25,45418.0
2022-06-08 10:45:00,35.25,35.28,35.24,35.26,130949.0,35.25,35.28,35.24,35.26,130949.0
2022-06-08 10:50:00,35.26,35.28,35.25,35.26,169521.0,35.26,35.28,35.25,35.26,169521.0
2022-06-08 10:55:00,35.26,35.27,35.25,35.26,47779.0,35.26,35.27,35.25,35.26,47779.0
2022-06-08 11:00:00,35.27,35.28,35.26,35.28,41948.0,35.27,35.28,35.26,35.28,41948.0
2022-06-08 11:05:00,35.28,35.33,35.28,35.3,694936.0,35.28,35.33,35.28,35.3,694936.0
2022-06-08 11:10:00,35.31,35.31,35.29,35.3,78466.0,35.31,35.31,35.29,35.3,78466.0
2022-06-08 11:15:00,35.3,35.31,35.29,35.31,96735.0,35.3,35.31,35.29,35.31,96735.0
2022-06-08 11:20:00,35.3,35.31,35.29,35.31,39908.0,35.3,35.31,35.29,35.31,39908.0
2022-06-08 11:25:00,35.3,35.32,35.3,35.3,49606.0,35.3,35.32,35.3,35.3,49606.0
2022-06-08 11:30:00,35.3,35.33,35.3,35.32,41441.0,35.3,35.33,35.3,35.32,41441.0
2022-06-08 11:35:00,35.32,35.34,35.31,35.34,95366.0,35.32,35.34,35.31,35.34,95366.0
2022-06-08 11:40:00,35.33,35.34,35.29,35.29,54030.0,35.33,35.34,35.29,35.29,54030.0
2022-06-08 11:45:00,35.3,35.31,35.29,35.3,170188.0,35.3,35.31,35.29,35.3,170188.0
2022-06-08 11:50:00,35.31,35.31,35.28,35.3,210151.0,35.31,35.31,35.28,35.3,210151.0
2022-06-08 11:55:00,35.29,35.32,35.29,35.31,120759.0,35.29,35.32,35.29,35.31,120759.0
2022-06-08 12:00:00,35.31,35.32,35.3,35.3,37580.0,35.31,35.32,35.3,35.3,37580.0
2022-06-08 12:05:00,35.3,35.3,35.26,35.27,73081.0,35.3,35.3,35.26,35.27,73081.0
2022-06-08 12:10:00,35.28,35.29,35.27,35.29,7477.0,35.28,35.29,35.27,35.29,7477.0
2022-06-08 12:15:00,35.28,35.3,35.28,35.29,22671.0,35.28,35.3,35.28,35.29,22671.0
2022-06-08 12:20:00,35.3,35.3,35.28,35.28,17533.0,35.3,35.3,35.28,35.28,17533.0
2022-06-08 12:25:00,35.29,35.29,35.27,35.29,26661.0,35.29,35.29,35.27,35.29,26661.0
2022-06-08 12:30:00,35.29,35.29,35.27,35.27,18128.0,35.29,35.29,35.27,35.27,18128.0
2022-06-08 12:35:00,35.28,35.29,35.27,35.27,51987.0,35.28,35.29,35.27,35.27,51987.0
2022-06-08 12:40:00,35.27,35.28,35.26,35.26,46540.0,35.27,35.28,35.26,35.26,46540.0
2022-06-08 12:45:00,35.27,35.27,35.24,35.25,81632.0,35.27,35.27,35.24,35.25,81632.0
2022-06-08 12:50:00,35.25,35.26,35.23,35.25,73938.0,35.25,35.26,35.23,35.25,73938.0
2022-06-08 12:55:00,35.25,35.26,35.24,35.26,5997.0,35.25,35.26,35.24,35.26,5997.0
2022-06-08 13:00:00,35.26,35.27,35.23,35.25,42303.0,35.26,35.27,35.23,35.25,42303.0
2022-06-08 13:05:00,35.25,35.26,35.23,35.25,8112.0,35.25,35.26,35.23,35.25,8112.0
2022-06-08 13:10:00,35.24,35.25,35.22,35.22,7123.0,35.24,35.25,35.22,35.22,7123.0
2022-06-08 13:15:00,35.23,35.23,35.21,35.22,109757.0,35.23,35.23,35.21,35.22,109757.0
2022-06-08 13:20:00,35.22,35.22,35.2,35.22,8009.0,35.22,35.22,35.2,35.22,8009.0
2022-06-08 13:25:00,35.22,35.23,35.21,35.22,9275.0,35.22,35.23,35.21,35.22,9275.0
2022-06-08 13:30:00,35.22,35.23,35.21,35.22,11939.0,35.22,35.23,35.21,35.22,11939.0
2022-06-08 13:35:00,35.22,35.22,35.2,35.21,14783.0,35.22,35.22,35.2,35.21,14783.0
2022-06-08 13:40:00,35.2,35.23,35.2,35.23,83125.0,35.2,35.23,35.2,35.23,83125.0
2022-06-08 13:45:00,35.23,35.24,35.22,35.24,49550.0,35.23,35.24,35.22,35.24,49550.0
2022-06-08 13:50:00,35.23,35.24,35.22,35.23,52618.0,35.23,35.24,35.22,35.23,52618.0
2022-06-08 13:55:00,35.23,35.24,35.22,35.23,9156.0,35.23,35.24,35.22,35.23,9156.0
2022-06-08 14:00:00,35.23,35.24,35.22,35.22,16761.0,35.23,35.24,35.22,35.22,16761.0
2022-06-08 14:05:00,35.22,35.24,35.22,35.24,11070.0,35.22,35.24,35.22,35.24,11070.0
2022-06-08 14:10:00,35.23,35.25,35.23,35.25,11445.0,35.23,35.25,35.23,35.25,11445.0
2022-06-08 14:15:00,35.25,35.25,35.24,35.24,12052.0,35.25,35.25,35.24,35.24,12052.0
2022-06-08 14:20:00,35.24,35.25,35.23,35.23,7466.0,35.24,35.25,35.23,35.23,7466.0
2022-06-08 14:25:00,35.23,35.24,35.22,35.23,71553.0,35.23,35.24,35.22,35.23,71553.0
2022-06-08 14:30:00,35.23,35.23,35.22,35.23,38902.0,35.23,35.23,35.22,35.23,38902.0
2022-06-08 14:35:00,35.22,35.23,35.21,35.22,160374.0,35.22,35.23,35.21,35.22,160374.0
2022-06-08 14:40:00,35.22,35.22,35.21,35.22,8276.0,35.22,35.22,35.21,35.22,8276.0
2022-06-08 14:45:00,35.22,35.23,35.21,35.22,26923.0,35.22,35.23,35.21,35.22,26923.0
2022-06-08 14:50:00,35.21,35.22,35.2,35.2,54154.0,35.21,35.22,35.2,35.2,54154.0
2022-06-08 14:55:00,35.2,35.22,35.19,35.22,84474.0,35.2,35.22,35.19,35.22,84474.0
2022-06-08 15:00:00,35.21,35.22,35.2,35.22,21770.0,35.21,35.22,35.2,35.22,21770.0
2022-06-08 15:05:00,35.22,35.22,35.21,35.21,36224.0,35.22,35.22,35.21,35.21,36224.0
2022-06-08 15:10:00,35.21,35.22,35.2,35.21,24039.0,35.21,35.22,35.2,35.21,24039.0
2022-06-08 15:15:00,35.21,35.22,35.2,35.22,31898.0,35.21,35.22,35.2,35.22,31898.0
2022-06-08 15:20:00,35.22,35.23,35.21,35.22,18288.0,35.22,35.23,35.21,35.22,18288.0
2022-06-08 15:25:00,35.22,35.22,35.21,35.22,17102.0,35.22,35.22,35.21,35.22,17102.0
2022-06-08 15:30:00,35.22,35.22,35.21,35.22,59999.0,35.22,35.22,35.21,35.22,59999.0
2022-06-08 15:35:00,35.22,35.22,35.21,35.22,19905.0,35.22,35.22,35.21,35.22,19905.0
2022-06-08 15:40:00,35.22,35.22,35.2,35.21,14166.0,35.22,35.22,35.2,35.21,14166.0
2022-06-08 15:45:00,35.2,35.21,35.2,35.2,58078.0,35.2,35.21,35.2,35.2,58078.0
2022-06-08 15:50:00,35.2,35.21,35.19,35.19,29136.0,35.2,35.21,35.19,35.19,29136.0
2022-06-08 15:55:00,35.19,35.2,35.18,35.2,137648.0,35.19,35.2,35.18,35.2,137648.0
2022-06-09 09:30:00,35.13,35.17,35.12,35.15,107968.0,35.13,35.17,35.12,35.15,107968.0
2022-06-09 09:35:00,35.15,35.16,35.1,35.11,58280.0,35.15,35.16,35.1,35.11,58280.0
2022-06-09 09:40:00,35.11,35.12,35.07,35.07,91940.0,35.11,35.12,35.07,35.07,91940.0
2022-06-09 09:45:00,35.08,35.13,35.07,35.11,46264.0,35.08,35.13,35.07,35.11,46264.0
2022-06-09 09:50:00,35.11,35.14,35.11,35.11,46930.0,35.11,35.14,35.11,35.11,46930.0
2022-06-09 09:55:00,35.1,35.12,35.08,35.08,22629.0,35.1,35.12,35.08,35.08,22629.0
2022-06-09 10:00:00,35.08,35.09,35.05,35.06,133241.0,35.08,35.09,35.05,35.06,133241.0
2022-06-09 10:05:00,35.06,35.07,35.02,35.02,81095.0,35.06,35.07,35.02,35.02,81095.0
2022-06-09 10:10:00,35.03,35.03,34.98,34.99,279174.0,35.03,35.03,34.98,34.99,279174.0
2022-06-09 10:15:00,34.99,35.0,34.96,34.99,221999.0,34.99,35.0,34.96,34.99,221999.0
2022-06-09 10:20:00,34.99,35.0,34.96,34.97,20406.0,34.99,35.0,34.96,34.97,20406.0
2022-06-09 10:25:00,34.97,35.01,34.96,35.0,18041.0,34.97,35.01,34.96,35.0,18041.0
2022-06-09 10:30:00,35.0,35.01,34.97,35.01,23125.0,35.0,35.01,34.97,35.01,23125.0
2022-06-09 10:35:00,35.01,35.03,35.0,35.02,41872.0,35.01,35.03,35.0,35.02,41872.0
2022-06-09 10:40:00,35.02,35.02,35.0,35.01,8033.0,35.02,35.02,35.0,35.01,8033.0
2022-06-09 10:45:00,35.01,35.02,35.0,35.01,4834.0,35.01,35.02,35.0,35.01,4834.0
2022-06-09 10:50:00,35.01,35.02,35.0,35.0,22025.0,35.01,35.02,35.0,35.0,22025.0
2022-06-09 10:55:00,35.0,35.03,35.0,35.01,16095.0,35.0,35.03,35.0,35.01,16095.0
2022-06-09 11:00:00,35.01,35.04,35.0,35.01,110902.0,35.01,35.04,35.0,35.01,110902.0
2022-06-09 11:05:00,35.01,35.04,35.01,35.02,20528.0,35.01,35.04,35.01,35.02,20528.0
2022-06-09 11:10:00,35.03,35.04,35.01,35.03,21869.0,35.03,35.04,35.01,35.03,21869.0
2022-06-09 11:15:00,35.02,35.02,34.99,35.01,193075.0,35.02,35.02,34.99,35.01,193075.0
2022-06-09 11:20:00,35.01,35.02,34.99,34.99,37594.0,35.01,35.02,34.99,34.99,37594.0
2022-06-09 11:25:00,35.0,35.02,34.99,35.01,22328.0,35.0,35.02,34.99,35.01,22328.0
2022-06-09 11:30:00,35.02,35.03,35.0,35.01,12429.0,35.02,35.03,35.0,35.01,12429.0
2022-06-09 11:35:00,35.01,35.03,35.0,35.02,64071.0,35.01,35.03,35.0,35.02,64071.0
2022-06-09 11:40:00,35.02,35.05,35.02,35.04,52311.0,35.02,35.05,35.02,35.04,52311.0
2022-06-09 11:45:00,35.05,35.06,35.04,35.05,31746.0,35.05,35.06,35.04,35.05,31746.0
2022-06-09 11:50:00,35.04,35.06,35.04,35.05,64285.0,35.04,35.06,35.04,35.05,64285.0
2022-06-09 11:55:00,35.06,35.07,35.04,35.06,37963.0,35.06,35.07,35.04,35.06,37963.0
2022-06-09 12:00:00,35.07,35.07,35.05,35.07,10595.0,35.07,35.07,35.05,35.07,10595.0
2022-06-09 12:05:00,35.08,35.08,35.06,35.06,19679.0,35.08,35.08,35.06,35.06,19679.0
2022-06-09 12:10:00,35.07,35.07,35.05,35.06,100686.0,35.07,35.07,35.05,35.06,100686.0
2022-06-09 12:15:00,35.06,35.08,35.05,35.07,41273.0,35.06,35.08,35.05,35.07,41273.0
2022-06-09 12:20:00,35.08,35.11,35.07,35.1,71686.0,35.08,35.11,35.07,35.1,71686.0
2022-06-09 12:25:00,35.1,35.13,35.1,35.11,37547.0,35.1,35.13,35.1,35.11,37547.0
2022-06-09 12:30:00,35.11,35.11,35.09,35.1,14817.0,35.11,35.11,35.09,35.1,14817.0
2022-06-09 12:35:00,35.1,35.12,35.09,35.12,12908.0,35.1,35.12,35.09,35.12,12908.0
2022-06-09 12:40:00,35.12,35.15,35.11,35.15,7601.0,35.12,35.15,35.11,35.15,7601.0
2022-06-09 12:45:00,35.14,35.16,35.14,35.14,13730.0,35.14,35.16,35.14,35.14,13730.0
2022-06-09 12:50:00,35.15,35.15,35.12,35.12,35301.0,35.15,35.15,35.12,35.12,35301.0
2022-06-09 12:55:00,35.12,35.13,35.11,35.12,21046.0,35.12,35.13,35.11,35.12,21046.0
2022-06-09 13:00:00,35.12,35.15,35.11,35.15,33980.0,35.12,35.15,35.11,35.15,33980.0
2022-06-09 13:05:00,35.14,35.15,35.13,35.13,20879.0,35.14,35.15,35.13,35.13,20879.0
2022-06-09 13:10:00,35.13,35.15,35.13,35.15,2267.0,35.13,35.15,35.13,35.15,2267.0
2022-06-09 13:15:00,35.15,35.15,35.14,35.14,54560.0,35.15,35.15,35.14,35.14,54560.0
2022-06-09 13:20:00,35.14,35.15,35.13,35.14,14731.0,35.14,35.15,35.13,35.14,14731.0
2022-06-09 13:25:00,35.14,35.16,35.13,35.15,74838.0,35.14,35.16,35.13,35.15,74838.0
2022-06-09 13:30:00,35.16,35.16,35.13,35.14,30875.0,35.16,35.16,35.13,35.14,30875.0
2022-06-09 13:35:00,35.13,35.13,35.11,35.13,18612.0,35.13,35.13,35.11,35.13,18612.0
2022-06-09 13:40:00,35.12,35.13,35.12,35.12,14535.0,35.12,35.13,35.12,35.12,14535.0
2022-06-09 13:45:00,35.12,35.14,35.12,35.14,6157.0,35.12,35.14,35.12,35.14,6157.0
2022-06-09 13:50:00,35.13,35.15,35.13,35.13,9670.0,35.13,35.15,35.13,35.13,9670.0
2022-06-09 13:55:00,35.14,35.14,35.12,35.13,4244.0,35.14,35.14,35.12,35.13,4244.0
2022-06-09 14:00:00,35.13,35.13,35.12,35.12,5477.0,35.13,35.13,35.12,35.12,5477.0
2022-06-09 14:05:00,35.12,35.13,35.11,35.12,2999.0,35.12,35.13,35.11,35.12,2999.0
2022-06-09 14:10:00,35.12,35.12,35.11,35.11,26196.0,35.12,35.12,35.11,35.11,26196.0
2022-06-09 14:15:00,35.12,35.12,35.11,35.12,40201.0,35.12,35.12,35.11,35.12,40201.0
2022-06-09 14:20:00,35.11,35.12,35.11,35.12,9018.0,35.11,35.12,35.11,35.12,9018.0
2022-06-09 14:25:00,35.12,35.13,35.11,35.12,23443.0,35.12,35.13,35.11,35.12,23443.0
2022-06-09 14:30:00,35.11,35.12,35.1,35.11,37872.0,35.11,35.12,35.1,35.11,37872.0
2022-06-09 14:35:00,35.11,35.12,35.1,35.1,55187.0,35.11,35.12,35.1,35.1,55187.0
2022-06-09 14:40:00,35.11,35.12,35.1,35.12,37742.0,35.11,35.12,35.1,35.12,37742.0
2022-06-09 14:45:00,35.12,35.13,35.11,35.13,13451.0,35.12,35.13,35.11,35.13,13451.0
2022-06-09 14:50:00,35.13,35.15,35.13,35.14,69784.0,35.13,35.15,35.13,35.14,69784.0
2022-06-09 14:55:00,35.14,35.15,35.13,35.14,36015.0,35.14,35.15,35.13,35.14,36015.0
2022-06-09 15:00:00,35.14,35.15,35.12,35.13,57057.0,35.14,35.15,35.12,35.13,57057.0
2022-06-09 15:05:00,35.13,35.14,35.11,35.11,63252.0,35.13,35.14,35.11,35.11,63252.0
2022-06-09 15:10:00,35.12,35.12,35.11,35.12,46564.0,35.12,35.12,35.11,35.12,46564.0
2022-06-09 15:15:00,35.12,35.13,35.11,35.12,32804.0,35.12,35.13,35.11,35.12,32804.0
2022-06-09 15:20:00,35.12,35.12,35.1,35.11,14217.0,35.12,35.12,35.1,35.11,14217.0
2022-06-09 15:25:00,35.1,35.11,35.09,35.11,23539.0,35.1,35.11,35.09,35.11,23539.0
2022-06-09 15:30:00,35.1,35.11,35.09,35.1,409238.0,35.1,35.11,35.09,35.1,409238.0
2022-06-09 15:35:00,35.09,35.11,35.09,35.11,287735.0,35.09,35.11,35.09,35.11,287735.0
2022-06-09 15:40:00,35.11,35.11,35.09,35.1,28866.0,35.11,35.11,35.09,35.1,28866.0
2022-06-09 15:45:00,35.1,35.1,35.08,35.09,17050.0,35.1,35.1,35.08,35.09,17050.0
2022-06-09 15:50:00,35.09,35.09,35.08,35.09,19726.0,35.09,35.09,35.08,35.09,19726.0
2022-06-09 15:55:00,35.09,35.1,35.08,35.09,312115.0,35.09,35.1,35.08,35.09,312115.0
2022-06-10 09:30:00,34.82,34.84,34.78,34.8,240657.0,34.82,34.84,34.78,34.8,240657.0
2022-06-10 09:35:00,34.81,34.87,34.76,34.77,620711.0,34.81,34.87,34.76,34.77,620711.0
2022-06-10 09:40:00,34.76,34.81,34.73,34.79,184243.0,34.76,34.81,34.73,34.79,184243.0
2022-06-10 09:45:00,34.79,34.8,34.76,34.78,68556.0,34.79,34.8,34.76,34.78,68556.0
2022-06-10 09:50:00,34.78,34.8,34.75,34.78,46070.0,34.78,34.8,34.75,34.78,46070.0
2022-06-10 09:55:00,34.77,34.83,34.77,34.83,60036.0,34.77,34.83,34.77,34.83,60036.0
2022-06-10 10:00:00,34.83,34.83,34.77,34.77,113996.0,34.83,34.83,34.77,34.77,113996.0
2022-06-10 10:05:00,34.77,34.82,34.74,34.81,66678.0,34.77,34.82,34.74,34.81,66678.0
2022-06-10 10:10:00,34.81,34.85,34.8,34.85,67241.0,34.81,34.85,34.8,34.85,67241.0
2022-06-10 10:15:00,34.86,34.89,34.85,34.88,20794.0,34.86,34.89,34.85,34.88,20794.0
2022-06-10 10:20:00,34.89,34.92,34.87,34.9,60610.0,34.89,34.92,34.87,34.9,60610.0
2022-06-10 10:25:00,34.91,35.0,34.9,34.99,674781.0,34.91,35.0,34.9,34.99,674781.0
2022-06-10 10:30:00,34.98,35.14,34.97,35.11,1863884.0,34.98,35.14,34.97,35.11,1863884.0
2022-06-10 10:35:00,35.11,35.16,35.08,35.13,607500.0,35.11,35.16,35.08,35.13,607500.0
2022-06-10 10:40:00,35.12,35.16,35.11,35.11,188735.0,35.12,35.16,35.11,35.11,188735.0
2022-06-10 10:45:00,35.12,35.25,35.11,35.24,625126.0,35.12,35.25,35.11,35.24,625126.0
2022-06-10 10:50:00,35.24,35.29,35.24,35.28,533365.0,35.24,35.29,35.24,35.28,533365.0
2022-06-10 10:55:00,35.28,35.33,35.26,35.26,427573.0,35.28,35.33,35.26,35.26,427573.0
2022-06-10 11:00:00,35.26,35.29,35.25,35.27,97232.0,35.26,35.29,35.25,35.27,97232.0
2022-06-10 11:05:00,35.27,35.31,35.26,35.3,52906.0,35.27,35.31,35.26,35.3,52906.0
2022-06-10 11:10:00,35.31,35.31,35.27,35.3,69258.0,35.31,35.31,35.27,35.3,69258.0
2022-06-10 11:15:00,35.31,35.33,35.31,35.33,131877.0,35.31,35.33,35.31,35.33,131877.0
2022-06-10 11:20:00,35.33,35.37,35.32,35.36,84922.0,35.33,35.37,35.32,35.36,84922.0
2022-06-10 11:25:00,35.36,35.4,35.35,35.4,123898.0,35.36,35.4,35.35,35.4,123898.0
2022-06-10 11:30:00,35.4,35.44,35.39,35.42,86347.0,35.4,35.44,35.39,35.42,86347.0
2022-06-10 11:35:00,35.42,35.42,35.38,35.39,37808.0,35.42,35.42,35.38,35.39,37808.0
2022-06-10 11:40:00,35.39,35.4,35.36,35.4,73807.0,35.39,35.4,35.36,35.4,73807.0
2022-06-10 11:45:00,35.4,35.43,35.39,35.43,28709.0,35.4,35.43,35.39,35.43,28709.0
2022-06-10 11:50:00,35.43,35.44,35.42,35.44,21259.0,35.43,35.44,35.42,35.44,21259.0
2022-06-10 11:55:00,35.44,35.49,35.44,35.48,106069.0,35.44,35.49,35.44,35.48,106069.0
2022-06-10 12:00:00,35.48,35.52,35.45,35.52,231055.0,35.48,35.52,35.45,35.52,231055.0
2022-06-10 12:05:00,35.52,35.53,35.51,35.52,85145.0,35.52,35.53,35.51,35.52,85145.0
2022-06-10 12:10:00,35.53,35.54,35.51,35.53,54351.0,35.53,35.54,35.51,35.53,54351.0
2022-06-10 12:15:00,35.53,35.53,35.5,35.52,44191.0,35.53,35.53,35.5,35.52,44191.0
2022-06-10 12:20:00,35.53,35.59,35.52,35.59,138422.0,35.53,35.59,35.52,35.59,138422.0
2022-06-10 12:25:00,35.59,35.64,35.59,35.62,239790.0,35.59,35.64,35.59,35.62,239790.0
2022-06-10 12:30:00,35.62,35.64,35.61,35.62,43500.0,35.62,35.64,35.61,35.62,43500.0
2022-06-10 12:35:00,35.62,35.62,35.57,35.58,29677.0,35.62,35.62,35.57,35.58,29677.0
2022-06-10 12:40:00,35.59,35.6,35.56,35.57,58600.0,35.59,35.6,35.56,35.57,58600.0
2022-06-10 12:45:00,35.57,35.6,35.57,35.59,25606.0,35.57,35.6,35.57,35.59,25606.0
2022-06-10 12:50:00,35.58,35.59,35.54,35.54,64439.0,35.58,35.59,35.54,35.54,64439.0
2022-06-10 12:55:00,35.54,35.57,35.52,35.57,100534.0,35.54,35.57,35.52,35.57,100534.0
2022-06-10 13:00:00,35.56,35.6,35.55,35.59,37722.0,35.56,35.6,35.55,35.59,37722.0
2022-06-10 13:05:00,35.59,35.59,35.56,35.58,15579.0,35.59,35.59,35.56,35.58,15579.0
2022-06-10 13:10:00,35.58,35.58,35.55,35.55,26763.0,35.58,35.58,35.55,35.55,26763.0
2022-06-10 13:15:00,35.55,35.57,35.54,35.57,12095.0,35.55,35.57,35.54,35.57,12095.0
2022-06-10 13:20:00,35.57,35.57,35.55,35.57,12939.0,35.57,35.57,35.55,35.57,12939.0
2022-06-10 13:25:00,35.56,35.57,35.55,35.56,59484.0,35.56,35.57,35.55,35.56,59484.0
2022-06-10 13:30:00,35.57,35.57,35.55,35.56,10281.0,35.57,35.57,35.55,35.56,10281.0
2022-06-10 13:35:00,35.57,35.57,35.55,35.55,9920.0,35.57,35.57,35.55,35.55,9920.0
2022-06-10 13:40:00,35.56,35.57,35.55,35.55,19184.0,35.56,35.57,35.55,35.55,19184.0
2022-06-10 13:45:00,35.55,35.57,35.55,35.55,38751.0,35.55,35.57,35.55,35.55,38751.0
2022-06-10 13:50:00,35.55,35.55,35.52,35.53,13947.0,35.55,35.55,35.52,35.53,13947.0
2022-06-10 13:55:00,35.53,35.53,35.51,35.53,14550.0,35.53,35.53,35.51,35.53,14550.0
2022-06-10 14:00:00,35.52,35.52,35.5,35.51,22856.0,35.52,35.52,35.5,35.51,22856.0
2022-06-10 14:05:00,35.52,35.56,35.51,35.56,42632.0,35.52,35.56,35.51,35.56,42632.0
2022-06-10 14:10:00,35.56,35.56,35.54,35.55,38583.0,35.56,35.56,35.54,35.55,38583.0
2022-06-10 14:15:00,35.55,35.58,35.54,35.58,40352.0,35.55,35.58,35.54,35.58,40352.0
2022-06-10 14:20:00,35.58,35.58,35.57,35.58,69933.0,35.58,35.58,35.57,35.58,69933.0
2022-06-10 14:25:00,35.57,35.59,35.56,35.59,98006.0,35.57,35.59,35.56,35.59,98006.0
2022-06-10 14:30:00,35.59,35.61,35.58,35.6,792338.0,35.59,35.61,35.58,35.6,792338.0
2022-06-10 14:35:00,35.6,35.62,35.59,35.61,186778.0,35.6,35.62,35.59,35.61,186778.0
2022-06-10 14:40:00,35.6,35.62,35.59,35.62,91712.0,35.6,35.62,35.59,35.62,91712.0
2022-06-10 14:45:00,35.61,35.63,35.61,35.63,196615.0,35.61,35.63,35.61,35.63,196615.0
2022-06-10 14:50:00,35.62,35.63,35.59,35.6,45273.0,35.62,35.63,35.59,35.6,45273.0
2022-06-10 14:55:00,35.59,35.6,35.59,35.59,57987.0,35.59,35.6,35.59,35.59,57987.0
2022-06-10 15:00:00,35.59,35.61,35.57,35.59,66427.0,35.59,35.61,35.57,35.59,66427.0
2022-06-10 15:05:00,35.59,35.62,35.59,35.61,62182.0,35.59,35.62,35.59,35.61,62182.0
2022-06-10 15:10:00,35.62,35.62,35.58,35.59,85383.0,35.62,35.62,35.58,35.59,85383.0
2022-06-10 15:15:00,35.58,35.6,35.58,35.59,36814.0,35.58,35.6,35.58,35.59,36814.0
2022-06-10 15:20:00,35.59,35.59,35.57,35.58,52277.0,35.59,35.59,35.57,35.58,52277.0
2022-06-10 15:25:00,35.58,35.59,35.57,35.59,28145.0,35.58,35.59,35.57,35.59,28145.0
2022-06-10 15:30:00,35.58,35.59,35.55,35.55,39882.0,35.58,35.59,35.55,35.55,39882.0
2022-06-10 15:35:00,35.55,35.57,35.55,35.56,76440.0,35.55,35.57,35.55,35.56,76440.0
2022-06-10 15:40:00,35.55,35.56,35.54,35.55,29801.0,35.55,35.56,35.54,35.55,29801.0
2022-06-10 15:45:00,35.55,35.59,35.54,35.58,100790.0,35.55,35.59,35.54,35.58,100790.0
2022-06-10 15:50:00,35.58,35.58,35.56,35.57,41904.0,35.58,35.58,35.56,35.57,41904.0
2022-06-10 15:55:00,35.57,35.58,35.55,35.56,347824.0,35.57,35.58,35.55,35.56,347824.0
2022-06-13 09:30:00,34.89,34.91,34.85,34.86,542173.0,34.89,34.91,34.85,34.86,542173.0
2022-06-13 09:35:00,34.86,34.89,34.82,34.85,363640.0,34.86,34.89,34.82,34.85,363640.0
2022-06-13 09:40:00,34.85,34.85,34.77,34.8,619362.0,34.85,34.85,34.77,34.8,619362.0
2022-06-13 09:45:00,34.79,34.82,34.75,34.77,230788.0,34.79,34.82,34.75,34.77,230788.0
2022-06-13 09:50:00,34.78,34.83,34.76,34.79,163432.0,34.78,34.83,34.76,34.79,163432.0
2022-06-13 09:55:00,34.8,34.83,34.76,34.78,389352.0,34.8,34.83,34.76,34.78,389352.0
2022-06-13 10:00:00,34.78,34.79,34.71,34.74,545977.0,34.78,34.79,34.71,34.74,545977.0
2022-06-13 10:05:00,34.74,34.79,34.73,34.75,287540.0,34.74,34.79,34.73,34.75,287540.0
2022-06-13 10:10:00,34.75,34.76,34.69,34.7,118547.0,34.75,34.76,34.69,34.7,118547.0
2022-06-13 10:15:00,34.7,34.73,34.69,34.72,419226.0,34.7,34.73,34.69,34.72,419226.0
2022-06-13 10:20:00,34.71,34.76,34.71,34.74,207041.0,34.71,34.76,34.71,34.74,207041.0
2022-06-13 10:25:00,34.75,34.75,34.69,34.71,137758.0,34.75,34.75,34.69,34.71,137758.0
2022-06-13 10:30:00,34.71,34.76,34.64,34.7,532559.0,34.71,34.76,34.64,34.7,532559.0
2022-06-13 10:35:00,34.7,34.75,34.69,34.74,50505.0,34.7,34.75,34.69,34.74,50505.0
2022-06-13 10:40:00,34.73,34.77,34.73,34.76,31324.0,34.73,34.77,34.73,34.76,31324.0
2022-06-13 10:45:00,34.76,34.77,34.7,34.73,44481.0,34.76,34.77,34.7,34.73,44481.0
2022-06-13 10:50:00,34.73,34.73,34.67,34.68,110961.0,34.73,34.73,34.67,34.68,110961.0
2022-06-13 10:55:00,34.67,34.73,34.66,34.72,64647.0,34.67,34.73,34.66,34.72,64647.0
2022-06-13 11:00:00,34.72,34.72,34.68,34.68,35883.0,34.72,34.72,34.68,34.68,35883.0
2022-06-13 11:05:00,34.69,34.71,34.67,34.7,22058.0,34.69,34.71,34.67,34.7,22058.0
2022-06-13 11:10:00,34.69,34.72,34.68,34.72,54881.0,34.69,34.72,34.68,34.72,54881.0
2022-06-13 11:15:00,34.71,34.73,34.68,34.68,29615.0,34.71,34.73,34.68,34.68,29615.0
2022-06-13 11:20:00,34.69,34.69,34.65,34.66,32276.0,34.69,34.69,34.65,34.66,32276.0
2022-06-13 11:25:00,34.66,34.72,34.66,34.72,52606.0,34.66,34.72,34.66,34.72,52606.0
2022-06-13 11:30:00,34.72,34.72,34.68,34.69,23482.0,34.72,34.72,34.68,34.69,23482.0
2022-06-13 11:35:00,34.69,34.71,34.68,34.68,136657.0,34.69,34.71,34.68,34.68,136657.0
2022-06-13 11:40:00,34.69,34.71,34.68,34.71,52605.0,34.69,34.71,34.68,34.71,52605.0
2022-06-13 11:45:00,34.71,34.74,34.68,34.73,89411.0,34.71,34.74,34.68,34.73,89411.0
2022-06-13 11:50:00,34.73,34.75,34.72,34.73,196421.0,34.73,34.75,34.72,34.73,196421.0
2022-06-13 11:55:00,34.73,34.76,34.72,34.75,103349.0,34.73,34.76,34.72,34.75,103349.0
2022-06-13 12:00:00,34.75,34.78,34.73,34.77,86665.0,34.75,34.78,34.73,34.77,86665.0
2022-06-13 12:05:00,34.77,34.79,34.77,34.78,219573.0,34.77,34.79,34.77,34.78,219573.0
2022-06-13 12:10:00,34.78,34.81,34.77,34.8,121851.0,34.78,34.81,34.77,34.8,121851.0
2022-06-13 12:15:00,34.81,34.84,34.8,34.83,207523.0,34.81,34.84,34.8,34.83,207523.0
2022-06-13 12:20:00,34.83,34.83,34.8,34.8,75775.0,34.83,34.83,34.8,34.8,75775.0
2022-06-13 12:25:00,34.8,34.82,34.78,34.81,36740.0,34.8,34.82,34.78,34.81,36740.0
2022-06-13 12:30:00,34.81,34.82,34.79,34.81,50435.0,34.81,34.82,34.79,34.81,50435.0
2022-06-13 12:35:00,34.82,34.83,34.78,34.79,60260.0,34.82,34.83,34.78,34.79,60260.0
2022-06-13 12:40:00,34.79,34.8,34.77,34.77,38199.0,34.79,34.8,34.77,34.77,38199.0
2022-06-13 12:45:00,34.77,34.79,34.76,34.76,46779.0,34.77,34.79,34.76,34.76,46779.0
2022-06-13 12:50:00,34.76,34.77,34.75,34.76,19891.0,34.76,34.77,34.75,34.76,19891.0
2022-06-13 12:55:00,34.76,34.76,34.73,34.75,24561.0,34.76,34.76,34.73,34.75,24561.0
2022-06-13 13:00:00,34.75,34.76,34.74,34.76,15943.0,34.75,34.76,34.74,34.76,15943.0
2022-06-13 13:05:00,34.76,34.77,34.75,34.76,51971.0,34.76,34.77,34.75,34.76,51971.0
2022-06-13 13:10:00,34.76,34.78,34.75,34.77,29321.0,34.76,34.78,34.75,34.77,29321.0
2022-06-13 13:15:00,34.77,34.79,34.77,34.78,18912.0,34.77,34.79,34.77,34.78,18912.0
2022-06-13 13:20:00,34.78,34.78,34.76,34.77,10035.0,34.78,34.78,34.76,34.77,10035.0
2022-06-13 13:25:00,34.76,34.78,34.75,34.77,115116.0,34.76,34.78,34.75,34.77,115116.0
2022-06-13 13:30:00,34.77,34.78,34.73,34.73,82034.0,34.77,34.78,34.73,34.73,82034.0
2022-06-13 13:35:00,34.73,34.74,34.72,34.73,16316.0,34.73,34.74,34.72,34.73,16316.0
2022-06-13 13:40:00,34.74,34.76,34.73,34.75,24998.0,34.74,34.76,34.73,34.75,24998.0
2022-06-13 13:45:00,34.76,34.77,34.75,34.75,13734.0,34.76,34.77,34.75,34.75,13734.0
2022-06-13 13:50:00,34.76,34.77,34.73,34.74,19547.0,34.76,34.77,34.73,34.74,19547.0
2022-06-13 13:55:00,34.74,34.75,34.74,34.75,14975.0,34.74,34.75,34.74,34.75,14975.0
2022-06-13 14:00:00,34.74,34.76,34.73,34.75,51932.0,34.74,34.76,34.73,34.75,51932.0
2022-06-13 14:05:00,34.75,34.76,34.72,34.73,29853.0,34.75,34.76,34.72,34.73,29853.0
2022-06-13 14:10:00,34.73,34.74,34.72,34.73,19911.0,34.73,34.74,34.72,34.73,19911.0
2022-06-13 14:15:00,34.73,34.74,34.72,34.73,22685.0,34.73,34.74,34.72,34.73,22685.0
2022-06-13 14:20:00,34.73,34.74,34.71,34.71,32662.0,34.73,34.74,34.71,34.71,32662.0
2022-06-13 14:25:00,34.72,34.72,34.7,34.7,27874.0,34.72,34.72,34.7,34.7,27874.0
2022-06-13 14:30:00,34.7,34.71,34.67,34.69,131181.0,34.7,34.71,34.67,34.69,131181.0
2022-06-13 14:35:00,34.69,34.71,34.68,34.7,132927.0,34.69,34.71,34.68,34.7,132927.0
2022-06-13 14:40:00,34.7,34.73,34.69,34.71,124998.0,34.7,34.73,34.69,34.71,124998.0
2022-06-13 14:45:00,34.72,34.73,34.7,34.7,25466.0,34.72,34.73,34.7,34.7,25466.0
2022-06-13 14:50:00,34.7,34.7,34.67,34.67,38349.0,34.7,34.7,34.67,34.67,38349.0
2022-06-13 14:55:00,34.67,34.7,34.66,34.69,64412.0,34.67,34.7,34.66,34.69,64412.0
2022-06-13 15:00:00,34.69,34.7,34.65,34.67,131634.0,34.69,34.7,34.65,34.67,131634.0
2022-06-13 15:05:00,34.67,34.67,34.61,34.64,242297.0,34.67,34.67,34.61,34.64,242297.0
2022-06-13 15:10:00,34.64,34.64,34.61,34.62,58731.0,34.64,34.64,34.61,34.62,58731.0
2022-06-13 15:15:00,34.62,34.65,34.55,34.62,990866.0,34.62,34.65,34.55,34.62,990866.0
2022-06-13 15:20:00,34.61,34.65,34.6,34.62,65400.0,34.61,34.65,34.6,34.62,65400.0
2022-06-13 15:25:00,34.61,34.62,34.57,34.58,66565.0,34.61,34.62,34.57,34.58,66565.0
2022-06-13 15:30:00,34.58,34.6,34.56,34.58,60369.0,34.58,34.6,34.56,34.58,60369.0
2022-06-13 15:35:00,34.59,34.63,34.58,34.61,109756.0,34.59,34.63,34.58,34.61,109756.0
2022-06-13 15:40:00,34.6,34.65,34.6,34.63,60271.0,34.6,34.65,34.6,34.63,60271.0
2022-06-13 15:45:00,34.63,34.66,34.61,34.65,289068.0,34.63,34.66,34.61,34.65,289068.0
2022-06-13 15:50:00,34.65,34.66,34.63,34.65,129817.0,34.65,34.66,34.63,34.65,129817.0
2022-06-13 15:55:00,34.65,34.66,34.61,34.63,258516.0,34.65,34.66,34.61,34.63,258516.0
2022-06-14 09:30:00,34.57,34.57,34.53,34.56,367965.0,34.57,34.57,34.53,34.56,367965.0
2022-06-14 09:35:00,34.56,34.56,34.51,34.55,129174.0,34.56,34.56,34.51,34.55,129174.0
2022-06-14 09:40:00,34.55,34.58,34.55,34.56,74902.0,34.55,34.58,34.55,34.56,74902.0
2022-06-14 09:45:00,34.56,34.57,34.52,34.53,71786.0,34.56,34.57,34.52,34.53,71786.0
2022-06-14 09:50:00,34.53,34.53,34.48,34.5,227318.0,34.53,34.53,34.48,34.5,227318.0
2022-06-14 09:55:00,34.5,34.52,34.5,34.5,96288.0,34.5,34.52,34.5,34.5,96288.0
2022-06-14 10:00:00,34.5,34.54,34.5,34.51,143362.0,34.5,34.54,34.5,34.51,143362.0
2022-06-14 10:05:00,34.51,34.52,34.47,34.48,161329.0,34.51,34.52,34.47,34.48,161329.0
2022-06-14 10:10:00,34.48,34.49,34.43,34.46,360233.0,34.48,34.49,34.43,34.46,360233.0
2022-06-14 10:15:00,34.46,34.49,34.45,34.48,106144.0,34.46,34.49,34.45,34.48,106144.0
2022-06-14 10:20:00,34.48,34.49,34.47,34.48,25574.0,34.48,34.49,34.47,34.48,25574.0
2022-06-14 10:25:00,34.47,34.48,34.44,34.44,109586.0,34.47,34.48,34.44,34.44,109586.0
2022-06-14 10:30:00,34.45,34.47,34.43,34.45,45197.0,34.45,34.47,34.43,34.45,45197.0
2022-06-14 10:35:00,34.45,34.53,34.44,34.52,171208.0,34.45,34.53,34.44,34.52,171208.0
2022-06-14 10:40:00,34.52,34.52,34.45,34.45,38513.0,34.52,34.52,34.45,34.45,38513.0
2022-06-14 10:45:00,34.46,34.49,34.45,34.48,30970.0,34.46,34.49,34.45,34.48,30970.0
2022-06-14 10:50:00,34.48,34.5,34.47,34.48,32222.0,34.48,34.5,34.47,34.48,32222.0
2022-06-14 10:55:00,34.48,34.48,34.45,34.47,29914.0,34.48,34.48,34.45,34.47,29914.0
2022-06-14 11:00:00,34.46,34.5,34.44,34.45,29907.0,34.46,34.5,34.44,34.45,29907.0
2022-06-14 11:05:00,34.45,34.47,34.44,34.45,42167.0,34.45,34.47,34.44,34.45,42167.0
2022-06-14 11:10:00,34.45,34.47,34.43,34.47,66858.0,34.45,34.47,34.43,34.47,66858.0
2022-06-14 11:15:00,34.47,34.48,34.46,34.46,34523.0,34.47,34.48,34.46,34.46,34523.0
2022-06-14 11:20:00,34.47,34.47,34.45,34.47,23025.0,34.47,34.47,34.45,34.47,23025.0
2022-06-14 11:25:00,34.47,34.49,34.45,34.45,14056.0,34.47,34.49,34.45,34.45,14056.0
2022-06-14 11:30:00,34.45,34.46,34.43,34.45,39586.0,34.45,34.46,34.43,34.45,39586.0
2022-06-14 11:35:00,34.46,34.46,34.42,34.43,24484.0,34.46,34.46,34.42,34.43,24484.0
2022-06-14 11:40:00,34.43,34.43,34.4,34.41,67110.0,34.43,34.43,34.4,34.41,67110.0
2022-06-14 11:45:00,34.41,34.42,34.38,34.4,88627.0,34.41,34.42,34.38,34.4,88627.0
2022-06-14 11:50:00,34.4,34.41,34.38,34.39,182154.0,34.4,34.41,34.38,34.39,182154.0
2022-06-14 11:55:00,34.4,34.4,34.37,34.4,44535.0,34.4,34.4,34.37,34.4,44535.0
2022-06-14 12:00:00,34.39,34.4,34.38,34.4,44429.0,34.39,34.4,34.38,34.4,44429.0
2022-06-14 12:05:00,34.4,34.42,34.37,34.4,146270.0,34.4,34.42,34.37,34.4,146270.0
2022-06-14 12:10:00,34.4,34.42,34.39,34.4,60379.0,34.4,34.42,34.39,34.4,60379.0
2022-06-14 12:15:00,34.39,34.43,34.39,34.43,16734.0,34.39,34.43,34.39,34.43,16734.0
2022-06-14 12:20:00,34.43,34.44,34.41,34.42,39485.0,34.43,34.44,34.41,34.42,39485.0
2022-06-14 12:25:00,34.41,34.44,34.41,34.44,47012.0,34.41,34.44,34.41,34.44,47012.0
2022-06-14 12:30:00,34.44,34.45,34.41,34.44,17597.0,34.44,34.45,34.41,34.44,17597.0
2022-06-14 12:35:00,34.44,34.46,34.44,34.44,81059.0,34.44,34.46,34.44,34.44,81059.0
2022-06-14 12:40:00,34.44,34.47,34.44,34.47,12368.0,34.44,34.47,34.44,34.47,12368.0
2022-06-14 12:45:00,34.47,34.48,34.46,34.47,24465.0,34.47,34.48,34.46,34.47,24465.0
2022-06-14 12:50:00,34.47,34.47,34.44,34.45,33885.0,34.47,34.47,34.44,34.45,33885.0
2022-06-14 12:55:00,34.44,34.45,34.43,34.44,16833.0,34.44,34.45,34.43,34.44,16833.0
2022-06-14 13:00:00,34.43,34.44,34.42,34.43,52055.0,34.43,34.44,34.42,34.43,52055.0
2022-06-14 13:05:00,34.43,34.44,34.43,34.43,36034.0,34.43,34.44,34.43,34.43,36034.0
2022-06-14 13:10:00,34.43,34.44,34.41,34.43,42196.0,34.43,34.44,34.41,34.43,42196.0
2022-06-14 13:15:00,34.43,34.45,34.42,34.44,40195.0,34.43,34.45,34.42,34.44,40195.0
2022-06-14 13:20:00,34.44,34.45,34.43,34.43,28810.0,34.44,34.45,34.43,34.43,28810.0
2022-06-14 13:25:00,34.43,34.45,34.42,34.43,63584.0,34.43,34.45,34.42,34.43,63584.0
2022-06-14 13:30:00,34.42,34.44,34.41,34.42,101231.0,34.42,34.44,34.41,34.42,101231.0
2022-06-14 13:35:00,34.42,34.43,34.4,34.4,80748.0,34.42,34.43,34.4,34.4,80748.0
2022-06-14 13:40:00,34.41,34.43,34.4,34.42,26759.0,34.41,34.43,34.4,34.42,26759.0
2022-06-14 13:45:00,34.42,34.44,34.41,34.43,80047.0,34.42,34.44,34.41,34.43,80047.0
2022-06-14 13:50:00,34.43,34.44,34.4,34.41,93072.0,34.43,34.44,34.4,34.41,93072.0
2022-06-14 13:55:00,34.41,34.45,34.4,34.42,79178.0,34.41,34.45,34.4,34.42,79178.0
2022-06-14 14:00:00,34.41,34.42,34.4,34.41,54854.0,34.41,34.42,34.4,34.41,54854.0
2022-06-14 14:05:00,34.41,34.43,34.4,34.41,36006.0,34.41,34.43,34.4,34.41,36006.0
2022-06-14 14:10:00,34.41,34.41,34.39,34.39,14691.0,34.41,34.41,34.39,34.39,14691.0
2022-06-14 14:15:00,34.39,34.41,34.39,34.4,49474.0,34.39,34.41,34.39,34.4,49474.0
2022-06-14 14:20:00,34.4,34.4,34.38,34.38,55921.0,34.4,34.4,34.38,34.38,55921.0
2022-06-14 14:25:00,34.38,34.39,34.37,34.39,35229.0,34.38,34.39,34.37,34.39,35229.0
2022-06-14 14:30:00,34.39,34.39,34.37,34.38,34605.0,34.39,34.39,34.37,34.38,34605.0
2022-06-14 14:35:00,34.38,34.39,34.37,34.39,46407.0,34.38,34.39,34.37,34.39,46407.0
2022-06-14 14:40:00,34.38,34.39,34.35,34.36,156894.0,34.38,34.39,34.35,34.36,156894.0
2022-06-14 14:45:00,34.36,34.37,34.33,34.34,247818.0,34.36,34.37,34.33,34.34,247818.0
2022-06-14 14:50:00,34.34,34.35,34.33,34.34,28623.0,34.34,34.35,34.33,34.34,28623.0
2022-06-14 14:55:00,34.33,34.35,34.33,34.33,17095.0,34.33,34.35,34.33,34.33,17095.0
2022-06-14 15:00:00,34.34,34.34,34.31,34.33,41021.0,34.34,34.34,34.31,34.33,41021.0
2022-06-14 15:05:00,34.32,34.34,34.29,34.33,50583.0,34.32,34.34,34.29,34.33,50583.0
2022-06-14 15:10:00,34.33,34.34,34.32,34.32,77513.0,34.33,34.34,34.32,34.32,77513.0
2022-06-14 15:15:00,34.32,34.32,34.29,34.29,43925.0,34.32,34.32,34.29,34.29,43925.0
2022-06-14 15:20:00,34.29,34.31,34.29,34.3,33526.0,34.29,34.31,34.29,34.3,33526.0
2022-06-14 15:25:00,34.3,34.34,34.3,34.34,49111.0,34.3,34.34,34.3,34.34,49111.0
2022-06-14 15:30:00,34.34,34.38,34.34,34.37,126769.0,34.34,34.38,34.34,34.37,126769.0
2022-06-14 15:35:00,34.37,34.4,34.37,34.39,72803.0,34.37,34.4,34.37,34.39,72803.0
2022-06-14 15:40:00,34.39,34.39,34.36,34.36,54347.0,34.39,34.39,34.36,34.36,54347.0
2022-06-14 15:45:00,34.36,34.37,34.34,34.36,90307.0,34.36,34.37,34.34,34.36,90307.0
2022-06-14 15:50:00,34.36,34.38,34.35,34.36,130898.0,34.36,34.38,34.35,34.36,130898.0
2022-06-14 15:55:00,34.36,34.37,34.34,34.35,236066.0,34.36,34.37,34.34,34.35,236066.0
2022-06-15 09:30:00,34.72,34.73,34.66,34.66,460427.0,34.72,34.73,34.66,34.66,460427.0
2022-06-15 09:35:00,34.67,34.73,34.67,34.72,250742.0,34.67,34.73,34.67,34.72,250742.0
2022-06-15 09:40:00,34.73,34.74,34.7,34.71,105523.0,34.73,34.74,34.7,34.71,105523.0
2022-06-15 09:45:00,34.7,34.71,34.66,34.68,193725.0,34.7,34.71,34.66,34.68,193725.0
2022-06-15 09:50:00,34.67,34.69,34.64,34.65,93707.0,34.67,34.69,34.64,34.65,93707.0
2022-06-15 09:55:00,34.65,34.68,34.64,34.65,96212.0,34.65,34.68,34.64,34.65,96212.0
2022-06-15 10:00:00,34.65,34.66,34.62,34.63,287326.0,34.65,34.66,34.62,34.63,287326.0
2022-06-15 10:05:00,34.63,34.66,34.6,34.62,79819.0,34.63,34.66,34.6,34.62,79819.0
2022-06-15 10:10:00,34.62,34.64,34.59,34.6,88891.0,34.62,34.64,34.59,34.6,88891.0
2022-06-15 10:15:00,34.6,34.61,34.58,34.6,56912.0,34.6,34.61,34.58,34.6,56912.0
2022-06-15 10:20:00,34.6,34.63,34.6,34.63,40032.0,34.6,34.63,34.6,34.63,40032.0
2022-06-15 10:25:00,34.63,34.65,34.62,34.64,57081.0,34.63,34.65,34.62,34.64,57081.0
2022-06-15 10:30:00,34.64,34.65,34.6,34.62,97621.0,34.64,34.65,34.6,34.62,97621.0
2022-06-15 10:35:00,34.63,34.63,34.58,34.61,157535.0,34.63,34.63,34.58,34.61,157535.0
2022-06-15 10:40:00,34.61,34.61,34.57,34.59,77254.0,34.61,34.61,34.57,34.59,77254.0
2022-06-15 10:45:00,34.58,34.6,34.56,34.57,93227.0,34.58,34.6,34.56,34.57,93227.0
2022-06-15 10:50:00,34.58,34.59,34.55,34.58,103135.0,34.58,34.59,34.55,34.58,103135.0
2022-06-15 10:55:00,34.58,34.6,34.56,34.58,95803.0,34.58,34.6,34.56,34.58,95803.0
2022-06-15 11:00:00,34.57,34.59,34.56,34.58,33988.0,34.57,34.59,34.56,34.58,33988.0
2022-06-15 11:05:00,34.58,34.6,34.56,34.58,94474.0,34.58,34.6,34.56,34.58,94474.0
2022-06-15 11:10:00,34.58,34.62,34.57,34.61,47317.0,34.58,34.62,34.57,34.61,47317.0
2022-06-15 11:15:00,34.61,34.63,34.6,34.61,25043.0,34.61,34.63,34.6,34.61,25043.0
2022-06-15 11:20:00,34.61,34.62,34.59,34.62,23473.0,34.61,34.62,34.59,34.62,23473.0
2022-06-15 11:25:00,34.62,34.67,34.62,34.63,72307.0,34.62,34.67,34.62,34.63,72307.0
2022-06-15 11:30:00,34.64,34.64,34.58,34.59,87649.0,34.64,34.64,34.58,34.59,87649.0
2022-06-15 11:35:00,34.59,34.6,34.57,34.58,446710.0,34.59,34.6,34.57,34.58,446710.0
2022-06-15 11:40:00,34.58,34.6,34.57,34.58,53297.0,34.58,34.6,34.57,34.58,53297.0
2022-06-15 11:45:00,34.58,34.62,34.57,34.59,13794.0,34.58,34.62,34.57,34.59,13794.0
2022-06-15 11:50:00,34.59,34.6,34.58,34.58,48059.0,34.59,34.6,34.58,34.58,48059.0
2022-06-15 11:55:00,34.59,34.62,34.58,34.6,13589.0,34.59,34.62,34.58,34.6,13589.0
2022-06-15 12:00:00,34.6,34.64,34.59,34.63,66031.0,34.6,34.64,34.59,34.63,66031.0
2022-06-15 12:05:00,34.62,34.63,34.6,34.62,23096.0,34.62,34.63,34.6,34.62,23096.0
2022-06-15 12:10:00,34.62,34.63,34.6,34.63,17168.0,34.62,34.63,34.6,34.63,17168.0
2022-06-15 12:15:00,34.64,34.65,34.62,34.62,23334.0,34.64,34.65,34.62,34.62,23334.0
2022-06-15 12:20:00,34.62,34.63,34.61,34.62,18701.0,34.62,34.63,34.61,34.62,18701.0
2022-06-15 12:25:00,34.62,34.62,34.6,34.61,60891.0,34.62,34.62,34.6,34.61,60891.0
2022-06-15 12:30:00,34.61,34.64,34.6,34.62,31628.0,34.61,34.64,34.6,34.62,31628.0
2022-06-15 12:35:00,34.62,34.63,34.61,34.62,55656.0,34.62,34.63,34.61,34.62,55656.0
2022-06-15 12:40:00,34.63,34.63,34.59,34.6,32484.0,34.63,34.63,34.59,34.6,32484.0
2022-06-15 12:45:00,34.59,34.61,34.58,34.58,56346.0,34.59,34.61,34.58,34.58,56346.0
2022-06-15 12:50:00,34.59,34.59,34.57,34.58,73251.0,34.59,34.59,34.57,34.58,73251.0
2022-06-15 12:55:00,34.57,34.59,34.56,34.57,27253.0,34.57,34.59,34.56,34.57,27253.0
2022-06-15 13:00:00,34.57,34.57,34.56,34.57,33208.0,34.57,34.57,34.56,34.57,33208.0
2022-06-15 13:05:00,34.57,34.57,34.55,34.56,430544.0,34.57,34.57,34.55,34.56,430544.0
2022-06-15 13:10:00,34.57,34.57,34.54,34.55,167702.0,34.57,34.57,34.54,34.55,167702.0
2022-06-15 13:15:00,34.54,34.55,34.53,34.54,65314.0,34.54,34.55,34.53,34.54,65314.0
2022-06-15 13:20:00,34.54,34.55,34.53,34.54,36122.0,34.54,34.55,34.53,34.54,36122.0
2022-06-15 13:25:00,34.54,34.55,34.52,34.54,111671.0,34.54,34.55,34.52,34.54,111671.0
2022-06-15 13:30:00,34.54,34.55,34.52,34.53,17110.0,34.54,34.55,34.52,34.53,17110.0
2022-06-15 13:35:00,34.52,34.55,34.5,34.55,86285.0,34.52,34.55,34.5,34.55,86285.0
2022-06-15 13:40:00,34.54,34.55,34.53,34.55,11988.0,34.54,34.55,34.53,34.55,11988.0
2022-06-15 13:45:00,34.55,34.55,34.52,34.53,31810.0,34.55,34.55,34.52,34.53,31810.0
2022-06-15 13:50:00,34.54,34.59,34.53,34.58,61059.0,34.54,34.59,34.53,34.58,61059.0
2022-06-15 13:55:00,34.59,34.61,34.57,34.6,261842.0,34.59,34.61,34.57,34.6,261842.0
2022-06-15 14:00:00,34.6,34.66,34.45,34.45,244286.0,34.6,34.66,34.45,34.45,244286.0
2022-06-15 14:05:00,34.46,34.56,34.46,34.56,60784.0,34.46,34.56,34.46,34.56,60784.0
2022-06-15 14:10:00,34.54,34.62,34.53,34.59,47049.0,34.54,34.62,34.53,34.59,47049.0
2022-06-15 14:15:00,34.58,34.7,34.56,34.64,358307.0,34.58,34.7,34.56,34.64,358307.0
2022-06-15 14:20:00,34.65,34.7,34.63,34.66,237892.0,34.65,34.7,34.63,34.66,237892.0
2022-06-15 14:25:00,34.66,34.7,34.63,34.64,207625.0,34.66,34.7,34.63,34.64,207625.0
2022-06-15 14:30:00,34.63,34.65,34.55,34.62,314322.0,34.63,34.65,34.55,34.62,314322.0
2022-06-15 14:35:00,34.62,34.87,34.58,34.79,1032043.0,34.62,34.87,34.58,34.79,1032043.0
2022-06-15 14:40:00,34.81,34.97,34.78,34.92,859848.0,34.81,34.97,34.78,34.92,859848.0
2022-06-15 14:45:00,34.93,34.95,34.85,34.87,191805.0,34.93,34.95,34.85,34.87,191805.0
2022-06-15 14:50:00,34.87,34.93,34.73,34.77,935709.0,34.87,34.93,34.73,34.77,935709.0
2022-06-15 14:55:00,34.77,34.86,34.74,34.78,317850.0,34.77,34.86,34.74,34.78,317850.0
2022-06-15 15:00:00,34.79,34.85,34.78,34.81,391853.0,34.79,34.85,34.78,34.81,391853.0
2022-06-15 15:05:00,34.82,34.89,34.82,34.88,93381.0,34.82,34.89,34.82,34.88,93381.0
2022-06-15 15:10:00,34.88,34.9,34.82,34.85,57063.0,34.88,34.9,34.82,34.85,57063.0
2022-06-15 15:15:00,34.85,34.89,34.84,34.86,113846.0,34.85,34.89,34.84,34.86,113846.0
2022-06-15 15:20:00,34.86,34.94,34.86,34.91,81565.0,34.86,34.94,34.86,34.91,81565.0
2022-06-15 15:25:00,34.9,35.0,34.9,34.98,232848.0,34.9,35.0,34.9,34.98,232848.0
2022-06-15 15:30:00,34.97,34.99,34.93,34.94,75347.0,34.97,34.99,34.93,34.94,75347.0
2022-06-15 15:35:00,34.93,34.94,34.83,34.86,405832.0,34.93,34.94,34.83,34.86,405832.0
2022-06-15 15:40:00,34.86,34.87,34.81,34.82,494799.0,34.86,34.87,34.81,34.82,494799.0
2022-06-15 15:45:00,34.83,34.84,34.77,34.83,224533.0,34.83,34.84,34.77,34.83,224533.0
2022-06-15 15:50:00,34.83,34.83,34.77,34.8,133306.0,34.83,34.83,34.77,34.8,133306.0
2022-06-15 15:55:00,34.8,34.83,34.79,34.79,462679.0,34.8,34.83,34.79,34.79,462679.0
2022-06-16 09:30:00,34.76,34.8,34.73,34.78,82190.0,34.76,34.8,34.73,34.78,82190.0
2022-06-16 09:35:00,34.77,34.8,34.76,34.76,172807.0,34.77,34.8,34.76,34.76,172807.0
2022-06-16 09:40:00,34.77,34.81,34.76,34.8,124442.0,34.77,34.81,34.76,34.8,124442.0
2022-06-16 09:45:00,34.8,34.81,34.77,34.78,61062.0,34.8,34.81,34.77,34.78,61062.0
2022-06-16 09:50:00,34.78,34.8,34.76,34.77,42077.0,34.78,34.8,34.76,34.77,42077.0
2022-06-16 09:55:00,34.78,34.8,34.71,34.73,152562.0,34.78,34.8,34.71,34.73,152562.0
2022-06-16 10:00:00,34.73,34.73,34.69,34.69,126777.0,34.73,34.73,34.69,34.69,126777.0
2022-06-16 10:05:00,34.7,34.72,34.68,34.72,41567.0,34.7,34.72,34.68,34.72,41567.0
2022-06-16 10:10:00,34.72,34.75,34.67,34.69,92635.0,34.72,34.75,34.67,34.69,92635.0
2022-06-16 10:15:00,34.68,34.72,34.67,34.71,32944.0,34.68,34.72,34.67,34.71,32944.0
2022-06-16 10:20:00,34.71,34.76,34.71,34.75,20741.0,34.71,34.76,34.71,34.75,20741.0
2022-06-16 10:25:00,34.74,34.77,34.74,34.77,19308.0,34.74,34.77,34.74,34.77,19308.0
2022-06-16 10:30:00,34.76,34.78,34.75,34.76,14769.0,34.76,34.78,34.75,34.76,14769.0
2022-06-16 10:35:00,34.76,34.78,34.74,34.77,39660.0,34.76,34.78,34.74,34.77,39660.0
2022-06-16 10:40:00,34.77,34.78,34.73,34.75,99329.0,34.77,34.78,34.73,34.75,99329.0
2022-06-16 10:45:00,34.76,34.77,34.73,34.75,76430.0,34.76,34.77,34.73,34.75,76430.0
2022-06-16 10:50:00,34.75,34.78,34.74,34.78,53049.0,34.75,34.78,34.74,34.78,53049.0
2022-06-16 10:55:00,34.78,34.84,34.77,34.81,173411.0,34.78,34.84,34.77,34.81,173411.0
2022-06-16 11:00:00,34.81,34.86,34.81,34.84,357753.0,34.81,34.86,34.81,34.84,357753.0
2022-06-16 11:05:00,34.84,34.85,34.8,34.85,125921.0,34.84,34.85,34.8,34.85,125921.0
2022-06-16 11:10:00,34.85,34.91,34.84,34.9,143518.0,34.85,34.91,34.84,34.9,143518.0
2022-06-16 11:15:00,34.9,34.96,34.9,34.94,301769.0,34.9,34.96,34.9,34.94,301769.0
2022-06-16 11:20:00,34.96,35.02,34.95,35.0,649560.0,34.96,35.02,34.95,35.0,649560.0
2022-06-16 11:25:00,35.0,35.01,34.98,35.0,45742.0,35.0,35.01,34.98,35.0,45742.0
2022-06-16 11:30:00,35.01,35.07,35.0,35.05,234808.0,35.01,35.07,35.0,35.05,234808.0
2022-06-16 11:35:00,35.05,35.06,35.01,35.04,62402.0,35.05,35.06,35.01,35.04,62402.0
2022-06-16 11:40:00,35.04,35.05,35.01,35.05,50671.0,35.04,35.05,35.01,35.05,50671.0
2022-06-16 11:45:00,35.05,35.07,35.03,35.07,95400.0,35.05,35.07,35.03,35.07,95400.0
2022-06-16 11:50:00,35.08,35.09,35.04,35.05,74392.0,35.08,35.09,35.04,35.05,74392.0
2022-06-16 11:55:00,35.05,35.08,35.05,35.06,47838.0,35.05,35.08,35.05,35.06,47838.0
2022-06-16 12:00:00,35.07,35.09,35.05,35.07,55667.0,35.07,35.09,35.05,35.07,55667.0
2022-06-16 12:05:00,35.08,35.1,35.05,35.05,51688.0,35.08,35.1,35.05,35.05,51688.0
2022-06-16 12:10:00,35.06,35.1,35.04,35.08,59925.0,35.06,35.1,35.04,35.08,59925.0
2022-06-16 12:15:00,35.08,35.09,35.05,35.08,46862.0,35.08,35.09,35.05,35.08,46862.0
2022-06-16 12:20:00,35.08,35.09,35.06,35.08,67543.0,35.08,35.09,35.06,35.08,67543.0
2022-06-16 12:25:00,35.08,35.13,35.07,35.12,92668.0,35.08,35.13,35.07,35.12,92668.0
2022-06-16 12:30:00,35.13,35.13,35.08,35.11,35479.0,35.13,35.13,35.08,35.11,35479.0
2022-06-16 12:35:00,35.11,35.13,35.1,35.13,91662.0,35.11,35.13,35.1,35.13,91662.0
2022-06-16 12:40:00,35.13,35.17,35.12,35.17,149502.0,35.13,35.17,35.12,35.17,149502.0
2022-06-16 12:45:00,35.16,35.19,35.15,35.17,71193.0,35.16,35.19,35.15,35.17,71193.0
2022-06-16 12:50:00,35.17,35.2,35.16,35.2,26664.0,35.17,35.2,35.16,35.2,26664.0
2022-06-16 12:55:00,35.2,35.2,35.15,35.15,77419.0,35.2,35.2,35.15,35.15,77419.0
2022-06-16 13:00:00,35.16,35.16,35.15,35.15,35005.0,35.16,35.16,35.15,35.15,35005.0
2022-06-16 13:05:00,35.15,35.17,35.14,35.17,67333.0,35.15,35.17,35.14,35.17,67333.0
2022-06-16 13:10:00,35.16,35.16,35.12,35.13,55785.0,35.16,35.16,35.12,35.13,55785.0
2022-06-16 13:15:00,35.12,35.15,35.12,35.13,52539.0,35.12,35.15,35.12,35.13,52539.0
2022-06-16 13:20:00,35.13,35.14,35.1,35.11,116282.0,35.13,35.14,35.1,35.11,116282.0
2022-06-16 13:25:00,35.12,35.13,35.09,35.1,208474.0,35.12,35.13,35.09,35.1,208474.0
2022-06-16 13:30:00,35.09,35.1,35.06,35.09,142691.0,35.09,35.1,35.06,35.09,142691.0
2022-06-16 13:35:00,35.09,35.12,35.07,35.11,44357.0,35.09,35.12,35.07,35.11,44357.0
2022-06-16 13:40:00,35.11,35.12,35.09,35.1,25307.0,35.11,35.12,35.09,35.1,25307.0
2022-06-16 13:45:00,35.09,35.13,35.09,35.12,28764.0,35.09,35.13,35.09,35.12,28764.0
2022-06-16 13:50:00,35.13,35.15,35.12,35.15,70250.0,35.13,35.15,35.12,35.15,70250.0
2022-06-16 13:55:00,35.15,35.15,35.1,35.11,126994.0,35.15,35.15,35.1,35.11,126994.0
2022-06-16 14:00:00,35.11,35.12,35.09,35.11,119456.0,35.11,35.12,35.09,35.11,119456.0
2022-06-16 14:05:00,35.11,35.12,35.09,35.11,23992.0,35.11,35.12,35.09,35.11,23992.0
2022-06-16 14:10:00,35.11,35.13,35.09,35.12,55235.0,35.11,35.13,35.09,35.12,55235.0
2022-06-16 14:15:00,35.12,35.13,35.11,35.13,46681.0,35.12,35.13,35.11,35.13,46681.0
2022-06-16 14:20:00,35.13,35.14,35.12,35.13,23421.0,35.13,35.14,35.12,35.13,23421.0
2022-06-16 14:25:00,35.12,35.13,35.1,35.12,9855.0,35.12,35.13,35.1,35.12,9855.0
2022-06-16 14:30:00,35.13,35.13,35.11,35.12,70987.0,35.13,35.13,35.11,35.12,70987.0
2022-06-16 14:35:00,35.12,35.13,35.11,35.13,41055.0,35.12,35.13,35.11,35.13,41055.0
2022-06-16 14:40:00,35.14,35.15,35.13,35.15,39563.0,35.14,35.15,35.13,35.15,39563.0
2022-06-16 14:45:00,35.15,35.15,35.12,35.13,13902.0,35.15,35.15,35.12,35.13,13902.0
2022-06-16 14:50:00,35.13,35.13,35.11,35.11,148959.0,35.13,35.13,35.11,35.11,148959.0
2022-06-16 14:55:00,35.12,35.14,35.11,35.13,58414.0,35.12,35.14,35.11,35.13,58414.0
2022-06-16 15:00:00,35.13,35.16,35.13,35.15,22636.0,35.13,35.16,35.13,35.15,22636.0
2022-06-16 15:05:00,35.15,35.17,35.15,35.16,74143.0,35.15,35.17,35.15,35.16,74143.0
2022-06-16 15:10:00,35.16,35.17,35.16,35.17,15273.0,35.16,35.17,35.16,35.17,15273.0
2022-06-16 15:15:00,35.16,35.17,35.16,35.17,18509.0,35.16,35.17,35.16,35.17,18509.0
2022-06-16 15:20:00,35.17,35.18,35.16,35.17,32499.0,35.17,35.18,35.16,35.17,32499.0
2022-06-16 15:25:00,35.17,35.17,35.13,35.14,43769.0,35.17,35.17,35.13,35.14,43769.0
2022-06-16 15:30:00,35.14,35.16,35.13,35.16,52233.0,35.14,35.16,35.13,35.16,52233.0
2022-06-16 15:35:00,35.15,35.18,35.14,35.18,69927.0,35.15,35.18,35.14,35.18,69927.0
2022-06-16 15:40:00,35.18,35.19,35.17,35.18,45032.0,35.18,35.19,35.17,35.18,45032.0
2022-06-16 15:45:00,35.18,35.19,35.17,35.18,50143.0,35.18,35.19,35.17,35.18,50143.0
2022-06-16 15:50:00,35.19,35.2,35.18,35.2,26437.0,35.19,35.2,35.18,35.2,26437.0
2022-06-16 15:55:00,35.2,35.2,35.18,35.19,106248.0,35.2,35.2,35.18,35.19,106248.0
2022-06-17 09:30:00,35.08,35.1,35.02,35.02,315085.0,35.08,35.1,35.02,35.02,315085.0
2022-06-17 09:35:00,35.01,35.04,35.0,35.02,139165.0,35.01,35.04,35.0,35.02,139165.0
2022-06-17 09:40:00,35.03,35.07,35.02,35.07,154972.0,35.03,35.07,35.02,35.07,154972.0
2022-06-17 09:45:00,35.07,35.09,35.0,35.04,180425.0,35.07,35.09,35.0,35.04,180425.0
2022-06-17 09:50:00,35.03,35.05,35.01,35.02,97820.0,35.03,35.05,35.01,35.02,97820.0
2022-06-17 09:55:00,35.02,35.06,34.98,35.01,279479.0,35.02,35.06,34.98,35.01,279479.0
2022-06-17 10:00:00,35.0,35.02,34.97,35.01,136972.0,35.0,35.02,34.97,35.01,136972.0
2022-06-17 10:05:00,35.01,35.01,34.97,35.0,142723.0,35.01,35.01,34.97,35.0,142723.0
2022-06-17 10:10:00,35.0,35.01,34.93,34.95,217537.0,35.0,35.01,34.93,34.95,217537.0
2022-06-17 10:15:00,34.95,34.96,34.93,34.95,426551.0,34.95,34.96,34.93,34.95,426551.0
2022-06-17 10:20:00,34.95,34.96,34.89,34.95,222282.0,34.95,34.96,34.89,34.95,222282.0
2022-06-17 10:25:00,34.94,34.99,34.94,34.98,171800.0,34.94,34.99,34.94,34.98,171800.0
2022-06-17 10:30:00,34.98,34.99,34.95,34.96,68457.0,34.98,34.99,34.95,34.96,68457.0
2022-06-17 10:35:00,34.96,35.0,34.95,34.99,101529.0,34.96,35.0,34.95,34.99,101529.0
2022-06-17 10:40:00,35.0,35.01,34.99,35.0,54893.0,35.0,35.01,34.99,35.0,54893.0
2022-06-17 10:45:00,34.99,34.99,34.94,34.95,124865.0,34.99,34.99,34.94,34.95,124865.0
2022-06-17 10:50:00,34.95,34.98,34.92,34.92,137937.0,34.95,34.98,34.92,34.92,137937.0
2022-06-17 10:55:00,34.93,34.98,34.93,34.96,82979.0,34.93,34.98,34.93,34.96,82979.0
2022-06-17 11:00:00,34.97,34.97,34.93,34.95,50459.0,34.97,34.97,34.93,34.95,50459.0
2022-06-17 11:05:00,34.94,35.01,34.92,34.98,94637.0,34.94,35.01,34.92,34.98,94637.0
2022-06-17 11:10:00,34.98,34.98,34.95,34.96,112044.0,34.98,34.98,34.95,34.96,112044.0
2022-06-17 11:15:00,34.95,35.0,34.95,34.98,112088.0,34.95,35.0,34.95,34.98,112088.0
2022-06-17 11:20:00,34.98,35.0,34.97,34.98,72062.0,34.98,35.0,34.97,34.98,72062.0
2022-06-17 11:25:00,34.99,35.02,34.98,35.0,59048.0,34.99,35.02,34.98,35.0,59048.0
2022-06-17 11:30:00,34.99,35.04,34.99,35.03,73791.0,34.99,35.04,34.99,35.03,73791.0
2022-06-17 11:35:00,35.02,35.05,35.02,35.04,82239.0,35.02,35.05,35.02,35.04,82239.0
2022-06-17 11:40:00,35.05,35.05,35.02,35.03,29751.0,35.05,35.05,35.02,35.03,29751.0
2022-06-17 11:45:00,35.03,35.05,35.01,35.01,86868.0,35.03,35.05,35.01,35.01,86868.0
2022-06-17 11:50:00,35.01,35.02,34.99,35.0,23335.0,35.01,35.02,34.99,35.0,23335.0
2022-06-17 11:55:00,34.99,35.0,34.98,34.98,22940.0,34.99,35.0,34.98,34.98,22940.0
2022-06-17 12:00:00,34.98,35.0,34.97,35.0,24410.0,34.98,35.0,34.97,35.0,24410.0
2022-06-17 12:05:00,34.99,34.99,34.98,34.98,32011.0,34.99,34.99,34.98,34.98,32011.0
2022-06-17 12:10:00,34.98,35.0,34.96,35.0,98993.0,34.98,35.0,34.96,35.0,98993.0
2022-06-17 12:15:00,35.0,35.0,34.96,34.97,29303.0,35.0,35.0,34.96,34.97,29303.0
2022-06-17 12:20:00,34.97,34.97,34.95,34.96,102669.0,34.97,34.97,34.95,34.96,102669.0
2022-06-17 12:25:00,34.95,34.97,34.95,34.97,40903.0,34.95,34.97,34.95,34.97,40903.0
2022-06-17 12:30:00,34.97,34.97,34.94,34.94,18517.0,34.97,34.97,34.94,34.94,18517.0
2022-06-17 12:35:00,34.95,34.96,34.94,34.95,14695.0,34.95,34.96,34.94,34.95,14695.0
2022-06-17 12:40:00,34.94,34.95,34.93,34.94,17388.0,34.94,34.95,34.93,34.94,17388.0
2022-06-17 12:45:00,34.94,34.95,34.92,34.94,41069.0,34.94,34.95,34.92,34.94,41069.0
2022-06-17 12:50:00,34.94,34.95,34.93,34.93,46153.0,34.94,34.95,34.93,34.93,46153.0
2022-06-17 12:55:00,34.94,34.95,34.92,34.95,52824.0,34.94,34.95,34.92,34.95,52824.0
2022-06-17 13:00:00,34.95,34.96,34.94,34.95,22088.0,34.95,34.96,34.94,34.95,22088.0
2022-06-17 13:05:00,34.96,34.98,34.95,34.97,103018.0,34.96,34.98,34.95,34.97,103018.0
2022-06-17 13:10:00,34.98,34.98,34.95,34.96,46574.0,34.98,34.98,34.95,34.96,46574.0
2022-06-17 13:15:00,34.96,34.96,34.93,34.94,20557.0,34.96,34.96,34.93,34.94,20557.0
2022-06-17 13:20:00,34.94,34.94,34.91,34.91,18801.0,34.94,34.94,34.91,34.91,18801.0
2022-06-17 13:25:00,34.92,34.93,34.9,34.93,130603.0,34.92,34.93,34.9,34.93,130603.0
2022-06-17 13:30:00,34.93,34.94,34.91,34.91,21394.0,34.93,34.94,34.91,34.91,21394.0
2022-06-17 13:35:00,34.92,34.93,34.91,34.91,19372.0,34.92,34.93,34.91,34.91,19372.0
2022-06-17 13:40:00,34.91,34.93,34.9,34.93,14350.0,34.91,34.93,34.9,34.93,14350.0
2022-06-17 13:45:00,34.92,34.93,34.91,34.92,20103.0,34.92,34.93,34.91,34.92,20103.0
2022-06-17 13:50:00,34.92,34.93,34.91,34.91,14027.0,34.92,34.93,34.91,34.91,14027.0
2022-06-17 13:55:00,34.9,34.91,34.89,34.89,14839.0,34.9,34.91,34.89,34.89,14839.0
2022-06-17 14:00:00,34.9,34.92,34.89,34.91,43140.0,34.9,34.92,34.89,34.91,43140.0
2022-06-17 14:05:00,34.91,34.92,34.91,34.92,10227.0,34.91,34.92,34.91,34.92,10227.0
2022-06-17 14:10:00,34.93,34.95,34.92,34.95,224441.0,34.93,34.95,34.92,34.95,224441.0
2022-06-17 14:15:00,34.94,34.95,34.93,34.94,36939.0,34.94,34.95,34.93,34.94,36939.0
2022-06-17 14:20:00,34.94,34.95,34.93,34.93,8425.0,34.94,34.95,34.93,34.93,8425.0
2022-06-17 14:25:00,34.94,34.96,34.93,34.95,26208.0,34.94,34.96,34.93,34.95,26208.0
2022-06-17 14:30:00,34.94,34.95,34.93,34.93,18221.0,34.94,34.95,34.93,34.93,18221.0
2022-06-17 14:35:00,34.94,34.95,34.93,34.94,18528.0,34.94,34.95,34.93,34.94,18528.0
2022-06-17 14:40:00,34.95,34.95,34.94,34.95,29530.0,34.95,34.95,34.94,34.95,29530.0
2022-06-17 14:45:00,34.94,34.95,34.94,34.95,45575.0,34.94,34.95,34.94,34.95,45575.0
2022-06-17 14:50:00,34.94,34.94,34.9,34.91,94711.0,34.94,34.94,34.9,34.91,94711.0
2022-06-17 14:55:00,34.91,34.92,34.89,34.89,63889.0,34.91,34.92,34.89,34.89,63889.0
2022-06-17 15:00:00,34.89,34.9,34.87,34.88,58560.0,34.89,34.9,34.87,34.88,58560.0
2022-06-17 15:05:00,34.87,34.88,34.84,34.85,392763.0,34.87,34.88,34.84,34.85,392763.0
2022-06-17 15:10:00,34.85,34.87,34.85,34.86,72303.0,34.85,34.87,34.85,34.86,72303.0
2022-06-17 15:15:00,34.85,34.88,34.85,34.88,30174.0,34.85,34.88,34.85,34.88,30174.0
2022-06-17 15:20:00,34.87,34.89,34.87,34.88,18382.0,34.87,34.89,34.87,34.88,18382.0
2022-06-17 15:25:00,34.89,34.89,34.88,34.89,77956.0,34.89,34.89,34.88,34.89,77956.0
2022-06-17 15:30:00,34.88,34.89,34.86,34.88,213534.0,34.88,34.89,34.86,34.88,213534.0
2022-06-17 15:35:00,34.88,34.91,34.87,34.91,146931.0,34.88,34.91,34.87,34.91,146931.0
2022-06-17 15:40:00,34.9,34.91,34.9,34.9,28392.0,34.9,34.91,34.9,34.9,28392.0
2022-06-17 15:45:00,34.9,34.91,34.89,34.91,52310.0,34.9,34.91,34.89,34.91,52310.0
2022-06-17 15:50:00,34.9,34.91,34.9,34.91,54794.0,34.9,34.91,34.9,34.91,54794.0
2022-06-17 15:55:00,34.91,34.92,34.89,34.89,269763.0,34.91,34.92,34.89,34.89,269763.0
2022-06-21 09:30:00,34.85,34.88,34.83,34.84,404512.0,34.85,34.88,34.83,34.84,404512.0
2022-06-21 09:35:00,34.84,34.84,34.82,34.83,113998.0,34.84,34.84,34.82,34.83,113998.0
2022-06-21 09:40:00,34.83,34.86,34.82,34.86,53301.0,34.83,34.86,34.82,34.86,53301.0
2022-06-21 09:45:00,34.87,34.93,34.87,34.91,54787.0,34.87,34.93,34.87,34.91,54787.0
2022-06-21 09:50:00,34.91,34.94,34.89,34.94,46033.0,34.91,34.94,34.89,34.94,46033.0
2022-06-21 09:55:00,34.93,34.95,34.92,34.93,70259.0,34.93,34.95,34.92,34.93,70259.0
2022-06-21 10:00:00,34.94,34.97,34.93,34.95,121863.0,34.94,34.97,34.93,34.95,121863.0
2022-06-21 10:05:00,34.95,34.95,34.92,34.93,33859.0,34.95,34.95,34.92,34.93,33859.0
2022-06-21 10:10:00,34.92,34.94,34.89,34.93,64566.0,34.92,34.94,34.89,34.93,64566.0
2022-06-21 10:15:00,34.93,34.95,34.91,34.94,93744.0,34.93,34.95,34.91,34.94,93744.0
2022-06-21 10:20:00,34.94,34.97,34.92,34.95,33695.0,34.94,34.97,34.92,34.95,33695.0
2022-06-21 10:25:00,34.95,34.96,34.94,34.96,159624.0,34.95,34.96,34.94,34.96,159624.0
2022-06-21 10:30:00,34.96,35.0,34.95,34.98,92464.0,34.96,35.0,34.95,34.98,92464.0
2022-06-21 10:35:00,34.98,35.03,34.98,35.0,100172.0,34.98,35.03,34.98,35.0,100172.0
2022-06-21 10:40:00,35.01,35.02,34.97,34.98,27183.0,35.01,35.02,34.97,34.98,27183.0
2022-06-21 10:45:00,34.98,34.98,34.94,34.95,109197.0,34.98,34.98,34.94,34.95,109197.0
2022-06-21 10:50:00,34.96,34.96,34.93,34.94,119154.0,34.96,34.96,34.93,34.94,119154.0
2022-06-21 10:55:00,34.94,34.97,34.94,34.95,53773.0,34.94,34.97,34.94,34.95,53773.0
2022-06-21 11:00:00,34.95,34.97,34.94,34.96,43501.0,34.95,34.97,34.94,34.96,43501.0
2022-06-21 11:05:00,34.97,34.97,34.92,34.93,128872.0,34.97,34.97,34.92,34.93,128872.0
2022-06-21 11:10:00,34.93,34.93,34.9,34.92,59610.0,34.93,34.93,34.9,34.92,59610.0
2022-06-21 11:15:00,34.91,34.92,34.9,34.92,17395.0,34.91,34.92,34.9,34.92,17395.0
2022-06-21 11:20:00,34.92,34.94,34.91,34.94,49463.0,34.92,34.94,34.91,34.94,49463.0
2022-06-21 11:25:00,34.94,34.95,34.92,34.95,69736.0,34.94,34.95,34.92,34.95,69736.0
2022-06-21 11:30:00,34.95,34.96,34.93,34.95,82894.0,34.95,34.96,34.93,34.95,82894.0
2022-06-21 11:35:00,34.95,34.95,34.89,34.9,45294.0,34.95,34.95,34.89,34.9,45294.0
2022-06-21 11:40:00,34.91,34.91,34.86,34.87,140667.0,34.91,34.91,34.86,34.87,140667.0
2022-06-21 11:45:00,34.86,34.89,34.84,34.89,189067.0,34.86,34.89,34.84,34.89,189067.0
2022-06-21 11:50:00,34.88,34.89,34.87,34.88,44268.0,34.88,34.89,34.87,34.88,44268.0
2022-06-21 11:55:00,34.88,34.88,34.86,34.87,79488.0,34.88,34.88,34.86,34.87,79488.0
2022-06-21 12:00:00,34.87,34.88,34.85,34.86,54212.0,34.87,34.88,34.85,34.86,54212.0
2022-06-21 12:05:00,34.86,34.87,34.85,34.85,68737.0,34.86,34.87,34.85,34.85,68737.0
2022-06-21 12:10:00,34.86,34.86,34.82,34.85,334544.0,34.86,34.86,34.82,34.85,334544.0
2022-06-21 12:15:00,34.86,34.87,34.85,34.87,37034.0,34.86,34.87,34.85,34.87,37034.0
2022-06-21 12:20:00,34.88,34.89,34.86,34.88,81709.0,34.88,34.89,34.86,34.88,81709.0
2022-06-21 12:25:00,34.88,34.88,34.84,34.87,265407.0,34.88,34.88,34.84,34.87,265407.0
2022-06-21 12:30:00,34.86,34.87,34.84,34.87,69004.0,34.86,34.87,34.84,34.87,69004.0
2022-06-21 12:35:00,34.87,34.88,34.86,34.86,33499.0,34.87,34.88,34.86,34.86,33499.0
2022-06-21 12:40:00,34.86,34.87,34.84,34.85,70735.0,34.86,34.87,34.84,34.85,70735.0
2022-06-21 12:45:00,34.86,34.87,34.85,34.87,50269.0,34.86,34.87,34.85,34.87,50269.0
2022-06-21 12:50:00,34.87,34.88,34.86,34.87,44079.0,34.87,34.88,34.86,34.87,44079.0
2022-06-21 12:55:00,34.87,34.89,34.87,34.89,22617.0,34.87,34.89,34.87,34.89,22617.0
2022-06-21 13:00:00,34.88,34.89,34.86,34.88,99763.0,34.88,34.89,34.86,34.88,99763.0
2022-06-21 13:05:00,34.88,34.89,34.87,34.88,45237.0,34.88,34.89,34.87,34.88,45237.0
2022-06-21 13:10:00,34.87,34.9,34.87,34.89,32652.0,34.87,34.9,34.87,34.89,32652.0
2022-06-21 13:15:00,34.9,34.9,34.88,34.89,45781.0,34.9,34.9,34.88,34.89,45781.0
2022-06-21 13:20:00,34.89,34.9,34.88,34.89,76445.0,34.89,34.9,34.88,34.89,76445.0
2022-06-21 13:25:00,34.89,34.9,34.88,34.89,65208.0,34.89,34.9,34.88,34.89,65208.0
2022-06-21 13:30:00,34.89,34.9,34.88,34.88,41421.0,34.89,34.9,34.88,34.88,41421.0
2022-06-21 13:35:00,34.88,34.89,34.87,34.88,24436.0,34.88,34.89,34.87,34.88,24436.0
2022-06-21 13:40:00,34.87,34.88,34.84,34.84,176868.0,34.87,34.88,34.84,34.84,176868.0
2022-06-21 13:45:00,34.85,34.85,34.81,34.84,149507.0,34.85,34.85,34.81,34.84,149507.0
2022-06-21 13:50:00,34.84,34.85,34.83,34.85,18447.0,34.84,34.85,34.83,34.85,18447.0
2022-06-21 13:55:00,34.84,34.85,34.83,34.83,42820.0,34.84,34.85,34.83,34.83,42820.0
2022-06-21 14:00:00,34.82,34.83,34.81,34.82,62966.0,34.82,34.83,34.81,34.82,62966.0
2022-06-21 14:05:00,34.83,34.84,34.82,34.83,53054.0,34.83,34.84,34.82,34.83,53054.0
2022-06-21 14:10:00,34.82,34.83,34.81,34.83,189742.0,34.82,34.83,34.81,34.83,189742.0
2022-06-21 14:15:00,34.83,34.84,34.81,34.84,48490.0,34.83,34.84,34.81,34.84,48490.0
2022-06-21 14:20:00,34.84,34.84,34.82,34.83,48728.0,34.84,34.84,34.82,34.83,48728.0
2022-06-21 14:25:00,34.82,34.83,34.81,34.81,18876.0,34.82,34.83,34.81,34.81,18876.0
2022-06-21 14:30:00,34.82,34.83,34.81,34.82,126814.0,34.82,34.83,34.81,34.82,126814.0
2022-06-21 14:35:00,34.82,34.83,34.81,34.82,31659.0,34.82,34.83,34.81,34.82,31659.0
2022-06-21 14:40:00,34.82,34.83,34.81,34.82,43212.0,34.82,34.83,34.81,34.82,43212.0
2022-06-21 14:45:00,34.82,34.82,34.78,34.79,244479.0,34.82,34.82,34.78,34.79,244479.0
2022-06-21 14:50:00,34.78,34.81,34.78,34.79,255208.0,34.78,34.81,34.78,34.79,255208.0
2022-06-21 14:55:00,34.8,34.8,34.77,34.79,121321.0,34.8,34.8,34.77,34.79,121321.0
2022-06-21 15:00:00,34.78,34.8,34.78,34.78,90243.0,34.78,34.8,34.78,34.78,90243.0
2022-06-21 15:05:00,34.78,34.79,34.77,34.79,117527.0,34.78,34.79,34.77,34.79,117527.0
2022-06-21 15:10:00,34.79,34.81,34.79,34.8,203930.0,34.79,34.81,34.79,34.8,203930.0
2022-06-21 15:15:00,34.8,34.8,34.78,34.78,180147.0,34.8,34.8,34.78,34.78,180147.0
2022-06-21 15:20:00,34.79,34.79,34.77,34.79,288110.0,34.79,34.79,34.77,34.79,288110.0
2022-06-21 15:25:00,34.79,34.79,34.74,34.77,540567.0,34.79,34.79,34.74,34.77,540567.0
2022-06-21 15:30:00,34.77,34.78,34.75,34.76,254460.0,34.77,34.78,34.75,34.76,254460.0
2022-06-21 15:35:00,34.76,34.76,34.73,34.74,240230.0,34.76,34.76,34.73,34.74,240230.0
2022-06-21 15:40:00,34.74,34.76,34.74,34.75,109547.0,34.74,34.76,34.74,34.75,109547.0
2022-06-21 15:45:00,34.76,34.77,34.75,34.77,109540.0,34.76,34.77,34.75,34.77,109540.0
2022-06-21 15:50:00,34.77,34.78,34.76,34.76,71069.0,34.77,34.78,34.76,34.76,71069.0
2022-06-21 15:55:00,34.77,34.78,34.76,34.77,303533.0,34.77,34.78,34.76,34.77,303533.0
2022-06-22 09:30:00,34.96,34.97,34.86,34.96,777465.0,34.96,34.97,34.86,34.96,777465.0
2022-06-22 09:35:00,34.97,34.99,34.94,34.98,93255.0,34.97,34.99,34.94,34.98,93255.0
2022-06-22 09:40:00,34.99,35.06,34.97,35.02,108810.0,34.99,35.06,34.97,35.02,108810.0
2022-06-22 09:45:00,35.02,35.04,35.0,35.03,68844.0,35.02,35.04,35.0,35.03,68844.0
2022-06-22 09:50:00,35.03,35.07,35.02,35.06,114252.0,35.03,35.07,35.02,35.06,114252.0
2022-06-22 09:55:00,35.06,35.11,35.03,35.04,225884.0,35.06,35.11,35.03,35.04,225884.0
2022-06-22 10:00:00,35.04,35.05,34.98,35.03,364652.0,35.04,35.05,34.98,35.03,364652.0
2022-06-22 10:05:00,35.02,35.04,35.0,35.02,56926.0,35.02,35.04,35.0,35.02,56926.0
2022-06-22 10:10:00,35.02,35.04,34.97,34.98,41108.0,35.02,35.04,34.97,34.98,41108.0
2022-06-22 10:15:00,34.97,34.99,34.92,34.93,379545.0,34.97,34.99,34.92,34.93,379545.0
2022-06-22 10:20:00,34.93,35.0,34.92,34.99,99115.0,34.93,35.0,34.92,34.99,99115.0
2022-06-22 10:25:00,35.0,35.03,34.99,35.02,123310.0,35.0,35.03,34.99,35.02,123310.0
2022-06-22 10:30:00,35.02,35.02,35.0,35.01,34204.0,35.02,35.02,35.0,35.01,34204.0
2022-06-22 10:35:00,35.01,35.03,34.99,34.99,36315.0,35.01,35.03,34.99,34.99,36315.0
2022-06-22 10:40:00,34.98,34.99,34.95,34.97,66408.0,34.98,34.99,34.95,34.97,66408.0
2022-06-22 10:45:00,34.97,34.99,34.95,34.96,28207.0,34.97,34.99,34.95,34.96,28207.0
2022-06-22 10:50:00,34.96,34.97,34.94,34.95,56704.0,34.96,34.97,34.94,34.95,56704.0
2022-06-22 10:55:00,34.95,34.96,34.94,34.95,17015.0,34.95,34.96,34.94,34.95,17015.0
2022-06-22 11:00:00,34.96,34.97,34.92,34.93,122615.0,34.96,34.97,34.92,34.93,122615.0
2022-06-22 11:05:00,34.93,34.96,34.92,34.95,24698.0,34.93,34.96,34.92,34.95,24698.0
2022-06-22 11:10:00,34.96,34.97,34.94,34.94,18746.0,34.96,34.97,34.94,34.94,18746.0
2022-06-22 11:15:00,34.95,34.98,34.93,34.97,75729.0,34.95,34.98,34.93,34.97,75729.0
2022-06-22 11:20:00,34.98,35.0,34.96,34.97,304093.0,34.98,35.0,34.96,34.97,304093.0
2022-06-22 11:25:00,34.97,34.98,34.95,34.97,51342.0,34.97,34.98,34.95,34.97,51342.0
2022-06-22 11:30:00,34.97,34.99,34.96,34.97,117913.0,34.97,34.99,34.96,34.97,117913.0
2022-06-22 11:35:00,34.97,34.97,34.93,34.94,50853.0,34.97,34.97,34.93,34.94,50853.0
2022-06-22 11:40:00,34.95,34.95,34.92,34.94,89754.0,34.95,34.95,34.92,34.94,89754.0
2022-06-22 11:45:00,34.94,34.94,34.91,34.92,16438.0,34.94,34.94,34.91,34.92,16438.0
2022-06-22 11:50:00,34.92,34.92,34.89,34.91,45433.0,34.92,34.92,34.89,34.91,45433.0
2022-06-22 11:55:00,34.91,34.92,34.9,34.92,239055.0,34.91,34.92,34.9,34.92,239055.0
2022-06-22 12:00:00,34.92,34.94,34.91,34.93,77658.0,34.92,34.94,34.91,34.93,77658.0
2022-06-22 12:05:00,34.93,34.93,34.89,34.91,21713.0,34.93,34.93,34.89,34.91,21713.0
2022-06-22 12:10:00,34.91,34.93,34.91,34.91,25862.0,34.91,34.93,34.91,34.91,25862.0
2022-06-22 12:15:00,34.91,34.93,34.9,34.92,30958.0,34.91,34.93,34.9,34.92,30958.0
2022-06-22 12:20:00,34.93,34.93,34.91,34.93,53873.0,34.93,34.93,34.91,34.93,53873.0
2022-06-22 12:25:00,34.92,34.93,34.88,34.89,19091.0,34.92,34.93,34.88,34.89,19091.0
2022-06-22 12:30:00,34.89,34.91,34.87,34.9,22258.0,34.89,34.91,34.87,34.9,22258.0
2022-06-22 12:35:00,34.91,34.93,34.9,34.93,83698.0,34.91,34.93,34.9,34.93,83698.0
2022-06-22 12:40:00,34.92,34.93,34.91,34.92,49601.0,34.92,34.93,34.91,34.92,49601.0
2022-06-22 12:45:00,34.91,34.93,34.91,34.93,11013.0,34.91,34.93,34.91,34.93,11013.0
2022-06-22 12:50:00,34.93,34.93,34.91,34.93,10975.0,34.93,34.93,34.91,34.93,10975.0
2022-06-22 12:55:00,34.92,34.95,34.92,34.92,87003.0,34.92,34.95,34.92,34.92,87003.0
2022-06-22 13:00:00,34.93,34.93,34.9,34.91,21829.0,34.93,34.93,34.9,34.91,21829.0
2022-06-22 13:05:00,34.9,34.91,34.89,34.9,7664.0,34.9,34.91,34.89,34.9,7664.0
2022-06-22 13:10:00,34.9,34.9,34.88,34.88,7012.0,34.9,34.9,34.88,34.88,7012.0
2022-06-22 13:15:00,34.88,34.9,34.88,34.9,42334.0,34.88,34.9,34.88,34.9,42334.0
2022-06-22 13:20:00,34.9,34.91,34.89,34.9,40615.0,34.9,34.91,34.89,34.9,40615.0
2022-06-22 13:25:00,34.9,34.9,34.88,34.89,42005.0,34.9,34.9,34.88,34.89,42005.0
2022-06-22 13:30:00,34.88,34.9,34.88,34.89,18417.0,34.88,34.9,34.88,34.89,18417.0
2022-06-22 13:35:00,34.89,34.92,34.88,34.92,25192.0,34.89,34.92,34.88,34.92,25192.0
2022-06-22 13:40:00,34.92,34.94,34.91,34.93,362539.0,34.92,34.94,34.91,34.93,362539.0
2022-06-22 13:45:00,34.93,34.95,34.92,34.95,40206.0,34.93,34.95,34.92,34.95,40206.0
2022-06-22 13:50:00,34.95,34.97,34.94,34.95,44315.0,34.95,34.97,34.94,34.95,44315.0
2022-06-22 13:55:00,34.96,34.97,34.95,34.97,63076.0,34.96,34.97,34.95,34.97,63076.0
2022-06-22 14:00:00,34.97,34.97,34.95,34.97,32251.0,34.97,34.97,34.95,34.97,32251.0
2022-06-22 14:05:00,34.97,34.99,34.96,34.97,12862.0,34.97,34.99,34.96,34.97,12862.0
2022-06-22 14:10:00,34.98,34.99,34.96,34.98,205420.0,34.98,34.99,34.96,34.98,205420.0
2022-06-22 14:15:00,34.98,34.99,34.96,34.96,31561.0,34.98,34.99,34.96,34.96,31561.0
2022-06-22 14:20:00,34.97,34.98,34.96,34.97,10583.0,34.97,34.98,34.96,34.97,10583.0
2022-06-22 14:25:00,34.97,34.97,34.94,34.94,30827.0,34.97,34.97,34.94,34.94,30827.0
2022-06-22 14:30:00,34.94,34.95,34.93,34.94,25559.0,34.94,34.95,34.93,34.94,25559.0
2022-06-22 14:35:00,34.94,34.97,34.94,34.96,39490.0,34.94,34.97,34.94,34.96,39490.0
2022-06-22 14:40:00,34.95,34.96,34.94,34.95,10166.0,34.95,34.96,34.94,34.95,10166.0
2022-06-22 14:45:00,34.95,34.95,34.93,34.93,8625.0,34.95,34.95,34.93,34.93,8625.0
2022-06-22 14:50:00,34.93,34.93,34.9,34.91,11952.0,34.93,34.93,34.9,34.91,11952.0
2022-06-22 14:55:00,34.91,34.92,34.9,34.91,11716.0,34.91,34.92,34.9,34.91,11716.0
2022-06-22 15:00:00,34.92,34.93,34.9,34.92,23858.0,34.92,34.93,34.9,34.92,23858.0
2022-06-22 15:05:00,34.93,34.93,34.91,34.92,46612.0,34.93,34.93,34.91,34.92,46612.0
2022-06-22 15:10:00,34.91,34.92,34.9,34.9,29624.0,34.91,34.92,34.9,34.9,29624.0
2022-06-22 15:15:00,34.9,34.93,34.9,34.92,13482.0,34.9,34.93,34.9,34.92,13482.0
2022-06-22 15:20:00,34.93,34.93,34.92,34.92,5774.0,34.93,34.93,34.92,34.92,5774.0
2022-06-22 15:25:00,34.93,34.93,34.91,34.91,8922.0,34.93,34.93,34.91,34.91,8922.0
2022-06-22 15:30:00,34.91,34.94,34.91,34.92,27309.0,34.91,34.94,34.91,34.92,27309.0
2022-06-22 15:35:00,34.93,34.93,34.91,34.91,23478.0,34.93,34.93,34.91,34.91,23478.0
2022-06-22 15:40:00,34.92,34.92,34.91,34.91,13852.0,34.92,34.92,34.91,34.91,13852.0
2022-06-22 15:45:00,34.91,34.92,34.9,34.91,56832.0,34.91,34.92,34.9,34.91,56832.0
2022-06-22 15:50:00,34.91,34.92,34.91,34.91,10951.0,34.91,34.92,34.91,34.91,10951.0
2022-06-22 15:55:00,34.91,34.92,34.9,34.91,74992.0,34.91,34.92,34.9,34.91,74992.0
2022-06-23 09:30:00,34.92,34.93,34.89,34.91,131657.0,34.92,34.93,34.89,34.91,131657.0
2022-06-23 09:35:00,34.91,34.92,34.88,34.89,27961.0,34.91,34.92,34.88,34.89,27961.0
2022-06-23 09:40:00,34.88,34.9,34.86,34.87,150019.0,34.88,34.9,34.86,34.87,150019.0
2022-06-23 09:45:00,34.88,35.01,34.87,34.96,526463.0,34.88,35.01,34.87,34.96,526463.0
2022-06-23 09:50:00,34.96,35.07,34.96,35.02,568777.0,34.96,35.07,34.96,35.02,568777.0
2022-06-23 09:55:00,35.02,35.04,35.0,35.04,110115.0,35.02,35.04,35.0,35.04,110115.0
2022-06-23 10:00:00,35.03,35.04,35.0,35.01,96729.0,35.03,35.04,35.0,35.01,96729.0
2022-06-23 10:05:00,35.01,35.01,34.98,35.0,48298.0,35.01,35.01,34.98,35.0,48298.0
2022-06-23 10:10:00,35.0,35.02,34.99,35.01,42654.0,35.0,35.02,34.99,35.01,42654.0
2022-06-23 10:15:00,35.0,35.0,34.97,34.99,80911.0,35.0,35.0,34.97,34.99,80911.0
2022-06-23 10:20:00,34.99,35.0,34.97,34.98,92170.0,34.99,35.0,34.97,34.98,92170.0
2022-06-23 10:25:00,34.97,34.99,34.95,34.98,56580.0,34.97,34.99,34.95,34.98,56580.0
2022-06-23 10:30:00,34.98,35.01,34.98,35.0,18946.0,34.98,35.01,34.98,35.0,18946.0
2022-06-23 10:35:00,35.0,35.02,34.98,35.01,99456.0,35.0,35.02,34.98,35.01,99456.0
2022-06-23 10:40:00,35.01,35.02,34.99,35.0,52930.0,35.01,35.02,34.99,35.0,52930.0
2022-06-23 10:45:00,34.99,35.0,34.97,34.98,43589.0,34.99,35.0,34.97,34.98,43589.0
2022-06-23 10:50:00,34.97,34.99,34.95,34.99,53413.0,34.97,34.99,34.95,34.99,53413.0
2022-06-23 10:55:00,34.99,35.0,34.96,34.97,9180.0,34.99,35.0,34.96,34.97,9180.0
2022-06-23 11:00:00,34.98,34.98,34.91,34.93,158594.0,34.98,34.98,34.91,34.93,158594.0
2022-06-23 11:05:00,34.92,34.98,34.91,34.98,111306.0,34.92,34.98,34.91,34.98,111306.0
2022-06-23 11:10:00,34.99,34.99,34.96,34.98,10650.0,34.99,34.99,34.96,34.98,10650.0
2022-06-23 11:15:00,34.97,34.97,34.94,34.95,12927.0,34.97,34.97,34.94,34.95,12927.0
2022-06-23 11:20:00,34.94,34.95,34.91,34.92,165529.0,34.94,34.95,34.91,34.92,165529.0
2022-06-23 11:25:00,34.93,34.93,34.88,34.89,94700.0,34.93,34.93,34.88,34.89,94700.0
2022-06-23 11:30:00,34.88,34.9,34.83,34.85,91142.0,34.88,34.9,34.83,34.85,91142.0
2022-06-23 11:35:00,34.86,34.86,34.82,34.84,31449.0,34.86,34.86,34.82,34.84,31449.0
2022-06-23 11:40:00,34.84,34.85,34.79,34.8,139978.0,34.84,34.85,34.79,34.8,139978.0
2022-06-23 11:45:00,34.8,34.83,34.8,34.83,42390.0,34.8,34.83,34.8,34.83,42390.0
2022-06-23 11:50:00,34.83,34.85,34.82,34.84,21949.0,34.83,34.85,34.82,34.84,21949.0
2022-06-23 11:55:00,34.83,34.85,34.82,34.83,33345.0,34.83,34.85,34.82,34.83,33345.0
2022-06-23 12:00:00,34.83,34.83,34.8,34.82,60437.0,34.83,34.83,34.8,34.82,60437.0
2022-06-23 12:05:00,34.82,34.85,34.81,34.84,26558.0,34.82,34.85,34.81,34.84,26558.0
2022-06-23 12:10:00,34.84,34.85,34.82,34.82,27482.0,34.84,34.85,34.82,34.82,27482.0
2022-06-23 12:15:00,34.82,34.83,34.8,34.81,63830.0,34.82,34.83,34.8,34.81,63830.0
2022-06-23 12:20:00,34.8,34.82,34.8,34.81,4268.0,34.8,34.82,34.8,34.81,4268.0
2022-06-23 12:25:00,34.81,34.81,34.78,34.8,56457.0,34.81,34.81,34.78,34.8,56457.0
2022-06-23 12:30:00,34.8,34.8,34.78,34.79,22141.0,34.8,34.8,34.78,34.79,22141.0
2022-06-23 12:35:00,34.8,34.8,34.75,34.75,41204.0,34.8,34.8,34.75,34.75,41204.0
2022-06-23 12:40:00,34.75,34.78,34.75,34.78,86309.0,34.75,34.78,34.75,34.78,86309.0
2022-06-23 12:45:00,34.78,34.81,34.77,34.8,61765.0,34.78,34.81,34.77,34.8,61765.0
2022-06-23 12:50:00,34.8,34.8,34.77,34.78,17472.0,34.8,34.8,34.77,34.78,17472.0
2022-06-23 12:55:00,34.79,34.79,34.76,34.77,12240.0,34.79,34.79,34.76,34.77,12240.0
2022-06-23 13:00:00,34.77,34.77,34.71,34.72,223589.0,34.77,34.77,34.71,34.72,223589.0
2022-06-23 13:05:00,34.72,34.74,34.7,34.73,204168.0,34.72,34.74,34.7,34.73,204168.0
2022-06-23 13:10:00,34.73,34.76,34.73,34.75,25090.0,34.73,34.76,34.73,34.75,25090.0
2022-06-23 13:15:00,34.74,34.75,34.72,34.73,44415.0,34.74,34.75,34.72,34.73,44415.0
2022-06-23 13:20:00,34.74,34.74,34.72,34.73,37213.0,34.74,34.74,34.72,34.73,37213.0
2022-06-23 13:25:00,34.73,34.74,34.71,34.73,34387.0,34.73,34.74,34.71,34.73,34387.0
2022-06-23 13:30:00,34.72,34.73,34.7,34.72,70826.0,34.72,34.73,34.7,34.72,70826.0
2022-06-23 13:35:00,34.72,34.75,34.72,34.75,63492.0,34.72,34.75,34.72,34.75,63492.0
2022-06-23 13:40:00,34.75,34.76,34.73,34.74,36211.0,34.75,34.76,34.73,34.74,36211.0
2022-06-23 13:45:00,34.73,34.74,34.7,34.71,17079.0,34.73,34.74,34.7,34.71,17079.0
2022-06-23 13:50:00,34.71,34.72,34.7,34.7,26414.0,34.71,34.72,34.7,34.7,26414.0
2022-06-23 13:55:00,34.7,34.71,34.68,34.71,90114.0,34.7,34.71,34.68,34.71,90114.0
2022-06-23 14:00:00,34.7,34.71,34.68,34.69,50828.0,34.7,34.71,34.68,34.69,50828.0
2022-06-23 14:05:00,34.7,34.71,34.68,34.7,35254.0,34.7,34.71,34.68,34.7,35254.0
2022-06-23 14:10:00,34.7,34.7,34.67,34.69,146956.0,34.7,34.7,34.67,34.69,146956.0
2022-06-23 14:15:00,34.69,34.69,34.62,34.65,566581.0,34.69,34.69,34.62,34.65,566581.0
2022-06-23 14:20:00,34.65,34.65,34.62,34.64,282451.0,34.65,34.65,34.62,34.64,282451.0
2022-06-23 14:25:00,34.63,34.64,34.62,34.64,150083.0,34.63,34.64,34.62,34.64,150083.0
2022-06-23 14:30:00,34.63,34.65,34.62,34.65,36360.0,34.63,34.65,34.62,34.65,36360.0
2022-06-23 14:35:00,34.64,34.65,34.64,34.65,16575.0,34.64,34.65,34.64,34.65,16575.0
2022-06-23 14:40:00,34.65,34.66,34.64,34.65,94068.0,34.65,34.66,34.64,34.65,94068.0
2022-06-23 14:45:00,34.65,34.66,34.64,34.65,41357.0,34.65,34.66,34.64,34.65,41357.0
2022-06-23 14:50:00,34.64,34.67,34.64,34.66,91543.0,34.64,34.67,34.64,34.66,91543.0
2022-06-23 14:55:00,34.66,34.69,34.65,34.68,60312.0,34.66,34.69,34.65,34.68,60312.0
2022-06-23 15:00:00,34.68,34.71,34.67,34.7,38885.0,34.68,34.71,34.67,34.7,38885.0
2022-06-23 15:05:00,34.69,34.7,34.68,34.68,44648.0,34.69,34.7,34.68,34.68,44648.0
2022-06-23 15:10:00,34.69,34.7,34.68,34.7,34593.0,34.69,34.7,34.68,34.7,34593.0
2022-06-23 15:15:00,34.7,34.71,34.69,34.7,118966.0,34.7,34.71,34.69,34.7,118966.0
2022-06-23 15:20:00,34.7,34.7,34.69,34.7,70133.0,34.7,34.7,34.69,34.7,70133.0
2022-06-23 15:25:00,34.69,34.72,34.69,34.71,59903.0,34.69,34.72,34.69,34.71,59903.0
2022-06-23 15:30:00,34.71,34.71,34.69,34.71,43794.0,34.71,34.71,34.69,34.71,43794.0
2022-06-23 15:35:00,34.71,34.71,34.69,34.7,43203.0,34.71,34.71,34.69,34.7,43203.0
2022-06-23 15:40:00,34.7,34.7,34.69,34.7,41082.0,34.7,34.7,34.69,34.7,41082.0
2022-06-23 15:45:00,34.7,34.71,34.69,34.7,53589.0,34.7,34.71,34.69,34.7,53589.0
2022-06-23 15:50:00,34.7,34.71,34.69,34.69,42796.0,34.7,34.71,34.69,34.69,42796.0
2022-06-23 15:55:00,34.7,34.7,34.68,34.69,115694.0,34.7,34.7,34.68,34.69,115694.0
2022-06-24 09:30:00,34.68,34.7,34.67,34.69,427771.0,34.68,34.7,34.67,34.69,427771.0
2022-06-24 09:35:00,34.7,34.71,34.66,34.66,134692.0,34.7,34.71,34.66,34.66,134692.0
2022-06-24 09:40:00,34.66,34.7,34.63,34.7,187122.0,34.66,34.7,34.63,34.7,187122.0
2022-06-24 09:45:00,34.69,34.7,34.64,34.68,61722.0,34.69,34.7,34.64,34.68,61722.0
2022-06-24 09:50:00,34.68,34.71,34.66,34.66,89083.0,34.68,34.71,34.66,34.66,89083.0
2022-06-24 09:55:00,34.65,34.65,34.6,34.62,144684.0,34.65,34.65,34.6,34.62,144684.0
2022-06-24 10:00:00,34.63,34.74,34.62,34.68,505308.0,34.63,34.74,34.62,34.68,505308.0
2022-06-24 10:05:00,34.68,34.71,34.62,34.68,175877.0,34.68,34.71,34.62,34.68,175877.0
2022-06-24 10:10:00,34.67,34.71,34.66,34.7,115427.0,34.67,34.71,34.66,34.7,115427.0
2022-06-24 10:15:00,34.71,34.72,34.65,34.69,45137.0,34.71,34.72,34.65,34.69,45137.0
2022-06-24 10:20:00,34.69,34.73,34.68,34.72,73125.0,34.69,34.73,34.68,34.72,73125.0
2022-06-24 10:25:00,34.72,34.74,34.71,34.72,67246.0,34.72,34.74,34.71,34.72,67246.0
2022-06-24 10:30:00,34.73,34.74,34.71,34.72,70407.0,34.73,34.74,34.71,34.72,70407.0
2022-06-24 10:35:00,34.72,34.73,34.69,34.71,54326.0,34.72,34.73,34.69,34.71,54326.0
2022-06-24 10:40:00,34.71,34.72,34.68,34.69,29492.0,34.71,34.72,34.68,34.69,29492.0
2022-06-24 10:45:00,34.69,34.71,34.67,34.71,1540287.0,34.69,34.71,34.67,34.71,1540287.0
2022-06-24 10:50:00,34.71,34.72,34.69,34.7,213943.0,34.71,34.72,34.69,34.7,213943.0
2022-06-24 10:55:00,34.71,34.72,34.69,34.7,61731.0,34.71,34.72,34.69,34.7,61731.0
2022-06-24 11:00:00,34.69,34.75,34.69,34.75,107518.0,34.69,34.75,34.69,34.75,107518.0
2022-06-24 11:05:00,34.74,34.75,34.72,34.73,85339.0,34.74,34.75,34.72,34.73,85339.0
2022-06-24 11:10:00,34.74,34.74,34.72,34.73,46514.0,34.74,34.74,34.72,34.73,46514.0
2022-06-24 11:15:00,34.73,34.76,34.73,34.74,53713.0,34.73,34.76,34.73,34.74,53713.0
2022-06-24 11:20:00,34.73,34.77,34.73,34.76,124396.0,34.73,34.77,34.73,34.76,124396.0
2022-06-24 11:25:00,34.76,34.78,34.75,34.77,136646.0,34.76,34.78,34.75,34.77,136646.0
2022-06-24 11:30:00,34.77,34.79,34.76,34.76,34801.0,34.77,34.79,34.76,34.76,34801.0
2022-06-24 11:35:00,34.77,34.77,34.74,34.75,38653.0,34.77,34.77,34.74,34.75,38653.0
2022-06-24 11:40:00,34.75,34.76,34.73,34.76,33687.0,34.75,34.76,34.73,34.76,33687.0
2022-06-24 11:45:00,34.76,34.76,34.74,34.74,27487.0,34.76,34.76,34.74,34.74,27487.0
2022-06-24 11:50:00,34.75,34.75,34.71,34.72,40964.0,34.75,34.75,34.71,34.72,40964.0
2022-06-24 11:55:00,34.73,34.73,34.7,34.71,49896.0,34.73,34.73,34.7,34.71,49896.0
2022-06-24 12:00:00,34.71,34.72,34.7,34.72,74930.0,34.71,34.72,34.7,34.72,74930.0
2022-06-24 12:05:00,34.71,34.72,34.69,34.7,37661.0,34.71,34.72,34.69,34.7,37661.0
2022-06-24 12:10:00,34.7,34.71,34.69,34.7,36981.0,34.7,34.71,34.69,34.7,36981.0
2022-06-24 12:15:00,34.7,34.72,34.7,34.71,40878.0,34.7,34.72,34.7,34.71,40878.0
2022-06-24 12:20:00,34.71,34.72,34.7,34.71,38582.0,34.71,34.72,34.7,34.71,38582.0
2022-06-24 12:25:00,34.7,34.71,34.69,34.7,117347.0,34.7,34.71,34.69,34.7,117347.0
2022-06-24 12:30:00,34.69,34.7,34.68,34.69,71341.0,34.69,34.7,34.68,34.69,71341.0
2022-06-24 12:35:00,34.69,34.71,34.68,34.7,53831.0,34.69,34.71,34.68,34.7,53831.0
2022-06-24 12:40:00,34.7,34.71,34.7,34.71,10715.0,34.7,34.71,34.7,34.71,10715.0
2022-06-24 12:45:00,34.72,34.72,34.7,34.7,31471.0,34.72,34.72,34.7,34.7,31471.0
2022-06-24 12:50:00,34.7,34.71,34.68,34.7,53799.0,34.7,34.71,34.68,34.7,53799.0
2022-06-24 12:55:00,34.7,34.7,34.69,34.7,22529.0,34.7,34.7,34.69,34.7,22529.0
2022-06-24 13:00:00,34.69,34.71,34.69,34.7,62520.0,34.69,34.71,34.69,34.7,62520.0
2022-06-24 13:05:00,34.7,34.71,34.69,34.7,137465.0,34.7,34.71,34.69,34.7,137465.0
2022-06-24 13:10:00,34.71,34.71,34.7,34.7,28039.0,34.71,34.71,34.7,34.7,28039.0
2022-06-24 13:15:00,34.7,34.71,34.69,34.7,22351.0,34.7,34.71,34.69,34.7,22351.0
2022-06-24 13:20:00,34.7,34.73,34.69,34.73,68270.0,34.7,34.73,34.69,34.73,68270.0
2022-06-24 13:25:00,34.73,34.74,34.72,34.73,30148.0,34.73,34.74,34.72,34.73,30148.0
2022-06-24 13:30:00,34.73,34.74,34.72,34.73,36097.0,34.73,34.74,34.72,34.73,36097.0
2022-06-24 13:35:00,34.73,34.74,34.72,34.73,49974.0,34.73,34.74,34.72,34.73,49974.0
2022-06-24 13:40:00,34.72,34.73,34.71,34.72,27889.0,34.72,34.73,34.71,34.72,27889.0
2022-06-24 13:45:00,34.72,34.73,34.71,34.72,27767.0,34.72,34.73,34.71,34.72,27767.0
2022-06-24 13:50:00,34.72,34.72,34.69,34.7,122345.0,34.72,34.72,34.69,34.7,122345.0
2022-06-24 13:55:00,34.7,34.7,34.69,34.7,35677.0,34.7,34.7,34.69,34.7,35677.0
2022-06-24 14:00:00,34.7,34.73,34.7,34.73,49062.0,34.7,34.73,34.7,34.73,49062.0
2022-06-24 14:05:00,34.73,34.75,34.73,34.74,41108.0,34.73,34.75,34.73,34.74,41108.0
2022-06-24 14:10:00,34.75,34.78,34.75,34.78,88444.0,34.75,34.78,34.75,34.78,88444.0
2022-06-24 14:15:00,34.77,34.78,34.76,34.77,135013.0,34.77,34.78,34.76,34.77,135013.0
2022-06-24 14:20:00,34.78,34.78,34.75,34.77,26920.0,34.78,34.78,34.75,34.77,26920.0
2022-06-24 14:25:00,34.77,34.77,34.76,34.76,23969.0,34.77,34.77,34.76,34.76,23969.0
2022-06-24 14:30:00,34.77,34.78,34.76,34.77,19036.0,34.77,34.78,34.76,34.77,19036.0
2022-06-24 14:35:00,34.76,34.77,34.76,34.77,9370.0,34.76,34.77,34.76,34.77,9370.0
2022-06-24 14:40:00,34.76,34.77,34.76,34.77,50968.0,34.76,34.77,34.76,34.77,50968.0
2022-06-24 14:45:00,34.77,34.78,34.76,34.77,33733.0,34.77,34.78,34.76,34.77,33733.0
2022-06-24 14:50:00,34.77,34.77,34.75,34.75,125678.0,34.77,34.77,34.75,34.75,125678.0
2022-06-24 14:55:00,34.75,34.75,34.73,34.73,29628.0,34.75,34.75,34.73,34.73,29628.0
2022-06-24 15:00:00,34.74,34.74,34.72,34.73,29739.0,34.74,34.74,34.72,34.73,29739.0
2022-06-24 15:05:00,34.73,34.73,34.71,34.72,37623.0,34.73,34.73,34.71,34.72,37623.0
2022-06-24 15:10:00,34.71,34.71,34.7,34.71,76940.0,34.71,34.71,34.7,34.71,76940.0
2022-06-24 15:15:00,34.7,34.71,34.69,34.7,69312.0,34.7,34.71,34.69,34.7,69312.0
2022-06-24 15:20:00,34.7,34.71,34.69,34.71,27599.0,34.7,34.71,34.69,34.71,27599.0
2022-06-24 15:25:00,34.71,34.71,34.69,34.7,28119.0,34.71,34.71,34.69,34.7,28119.0
2022-06-24 15:30:00,34.7,34.7,34.69,34.69,48292.0,34.7,34.7,34.69,34.69,48292.0
2022-06-24 15:35:00,34.7,34.7,34.68,34.69,26616.0,34.7,34.7,34.68,34.69,26616.0
2022-06-24 15:40:00,34.69,34.69,34.67,34.68,66780.0,34.69,34.69,34.67,34.68,66780.0
2022-06-24 15:45:00,34.68,34.68,34.66,34.66,61303.0,34.68,34.68,34.66,34.66,61303.0
2022-06-24 15:50:00,34.67,34.67,34.66,34.66,47075.0,34.67,34.67,34.66,34.66,47075.0
2022-06-24 15:55:00,34.66,34.67,34.64,34.64,214530.0,34.66,34.67,34.64,34.64,214530.0
2022-06-27 09:30:00,34.75,34.76,34.71,34.73,198074.0,34.75,34.76,34.71,34.73,198074.0
2022-06-27 09:35:00,34.74,34.75,34.72,34.72,90886.0,34.74,34.75,34.72,34.72,90886.0
2022-06-27 09:40:00,34.73,34.78,34.72,34.77,75349.0,34.73,34.78,34.72,34.77,75349.0
2022-06-27 09:45:00,34.77,34.78,34.73,34.73,30950.0,34.77,34.78,34.73,34.73,30950.0
2022-06-27 09:50:00,34.74,34.76,34.72,34.74,29825.0,34.74,34.76,34.72,34.74,29825.0
2022-06-27 09:55:00,34.73,34.75,34.72,34.73,53885.0,34.73,34.75,34.72,34.73,53885.0
2022-06-27 10:00:00,34.74,34.74,34.68,34.7,236465.0,34.74,34.74,34.68,34.7,236465.0
2022-06-27 10:05:00,34.7,34.72,34.68,34.69,207157.0,34.7,34.72,34.68,34.69,207157.0
2022-06-27 10:10:00,34.7,34.72,34.68,34.72,117614.0,34.7,34.72,34.68,34.72,117614.0
2022-06-27 10:15:00,34.72,34.73,34.69,34.71,20675.0,34.72,34.73,34.69,34.71,20675.0
2022-06-27 10:20:00,34.72,34.72,34.67,34.69,87403.0,34.72,34.72,34.67,34.69,87403.0
2022-06-27 10:25:00,34.69,34.72,34.68,34.7,67762.0,34.69,34.72,34.68,34.7,67762.0
2022-06-27 10:30:00,34.7,34.71,34.67,34.69,84823.0,34.7,34.71,34.67,34.69,84823.0
2022-06-27 10:35:00,34.69,34.69,34.67,34.67,37582.0,34.69,34.69,34.67,34.67,37582.0
2022-06-27 10:40:00,34.67,34.69,34.66,34.69,144299.0,34.67,34.69,34.66,34.69,144299.0
2022-06-27 10:45:00,34.69,34.69,34.66,34.68,19181.0,34.69,34.69,34.66,34.68,19181.0
2022-06-27 10:50:00,34.68,34.69,34.67,34.68,39217.0,34.68,34.69,34.67,34.68,39217.0
2022-06-27 10:55:00,34.68,34.68,34.66,34.67,39011.0,34.68,34.68,34.66,34.67,39011.0
2022-06-27 11:00:00,34.66,34.68,34.61,34.63,768909.0,34.66,34.68,34.61,34.63,768909.0
2022-06-27 11:05:00,34.63,34.66,34.61,34.66,23004.0,34.63,34.66,34.61,34.66,23004.0
2022-06-27 11:10:00,34.66,34.69,34.65,34.66,102513.0,34.66,34.69,34.65,34.66,102513.0
2022-06-27 11:15:00,34.66,34.67,34.59,34.6,136687.0,34.66,34.67,34.59,34.6,136687.0
2022-06-27 11:20:00,34.6,34.62,34.58,34.61,21181.0,34.6,34.62,34.58,34.61,21181.0
2022-06-27 11:25:00,34.61,34.62,34.59,34.61,24470.0,34.61,34.62,34.59,34.61,24470.0
2022-06-27 11:30:00,34.61,34.62,34.59,34.61,22571.0,34.61,34.62,34.59,34.61,22571.0
2022-06-27 11:35:00,34.6,34.62,34.6,34.62,22514.0,34.6,34.62,34.6,34.62,22514.0
2022-06-27 11:40:00,34.62,34.64,34.61,34.63,136663.0,34.62,34.64,34.61,34.63,136663.0
2022-06-27 11:45:00,34.63,34.65,34.62,34.64,39267.0,34.63,34.65,34.62,34.64,39267.0
2022-06-27 11:50:00,34.65,34.68,34.65,34.67,73365.0,34.65,34.68,34.65,34.67,73365.0
2022-06-27 11:55:00,34.67,34.68,34.66,34.67,59338.0,34.67,34.68,34.66,34.67,59338.0
2022-06-27 12:00:00,34.68,34.7,34.66,34.69,167464.0,34.68,34.7,34.66,34.69,167464.0
2022-06-27 12:05:00,34.68,34.7,34.66,34.7,61395.0,34.68,34.7,34.66,34.7,61395.0
2022-06-27 12:10:00,34.69,34.7,34.67,34.68,27120.0,34.69,34.7,34.67,34.68,27120.0
2022-06-27 12:15:00,34.67,34.68,34.66,34.67,34786.0,34.67,34.68,34.66,34.67,34786.0
2022-06-27 12:20:00,34.66,34.67,34.65,34.66,23519.0,34.66,34.67,34.65,34.66,23519.0
2022-06-27 12:25:00,34.66,34.67,34.64,34.66,23475.0,34.66,34.67,34.64,34.66,23475.0
2022-06-27 12:30:00,34.66,34.67,34.64,34.66,8309.0,34.66,34.67,34.64,34.66,8309.0
2022-06-27 12:35:00,34.66,34.67,34.65,34.66,12730.0,34.66,34.67,34.65,34.66,12730.0
2022-06-27 12:40:00,34.66,34.67,34.65,34.67,29323.0,34.66,34.67,34.65,34.67,29323.0
2022-06-27 12:45:00,34.66,34.69,34.66,34.67,18122.0,34.66,34.69,34.66,34.67,18122.0
2022-06-27 12:50:00,34.67,34.7,34.66,34.7,41831.0,34.67,34.7,34.66,34.7,41831.0
2022-06-27 12:55:00,34.7,34.7,34.67,34.68,15126.0,34.7,34.7,34.67,34.68,15126.0
2022-06-27 13:00:00,34.68,34.71,34.64,34.65,216103.0,34.68,34.71,34.64,34.65,216103.0
2022-06-27 13:05:00,34.65,34.65,34.61,34.64,47032.0,34.65,34.65,34.61,34.64,47032.0
2022-06-27 13:10:00,34.64,34.67,34.62,34.66,115402.0,34.64,34.67,34.62,34.66,115402.0
2022-06-27 13:15:00,34.66,34.67,34.64,34.65,19219.0,34.66,34.67,34.64,34.65,19219.0
2022-06-27 13:20:00,34.66,34.67,34.65,34.65,78233.0,34.66,34.67,34.65,34.65,78233.0
2022-06-27 13:25:00,34.66,34.66,34.63,34.64,21515.0,34.66,34.66,34.63,34.64,21515.0
2022-06-27 13:30:00,34.63,34.64,34.61,34.62,21732.0,34.63,34.64,34.61,34.62,21732.0
2022-06-27 13:35:00,34.62,34.64,34.61,34.64,18256.0,34.62,34.64,34.61,34.64,18256.0
2022-06-27 13:40:00,34.64,34.64,34.61,34.63,6555.0,34.64,34.64,34.61,34.63,6555.0
2022-06-27 13:45:00,34.62,34.64,34.61,34.63,9852.0,34.62,34.64,34.61,34.63,9852.0
2022-06-27 13:50:00,34.63,34.63,34.62,34.63,9135.0,34.63,34.63,34.62,34.63,9135.0
2022-06-27 13:55:00,34.63,34.66,34.62,34.65,224503.0,34.63,34.66,34.62,34.65,224503.0
2022-06-27 14:00:00,34.65,34.66,34.64,34.65,17697.0,34.65,34.66,34.64,34.65,17697.0
2022-06-27 14:05:00,34.65,34.66,34.64,34.65,3860.0,34.65,34.66,34.64,34.65,3860.0
2022-06-27 14:10:00,34.65,34.66,34.64,34.66,13983.0,34.65,34.66,34.64,34.66,13983.0
2022-06-27 14:15:00,34.66,34.67,34.65,34.66,40007.0,34.66,34.67,34.65,34.66,40007.0
2022-06-27 14:20:00,34.66,34.66,34.65,34.66,25923.0,34.66,34.66,34.65,34.66,25923.0
2022-06-27 14:25:00,34.65,34.67,34.65,34.66,17605.0,34.65,34.67,34.65,34.66,17605.0
2022-06-27 14:30:00,34.66,34.66,34.65,34.66,5198.0,34.66,34.66,34.65,34.66,5198.0
2022-06-27 14:35:00,34.66,34.66,34.64,34.65,14250.0,34.66,34.66,34.64,34.65,14250.0
2022-06-27 14:40:00,34.64,34.65,34.64,34.65,16329.0,34.64,34.65,34.64,34.65,16329.0
2022-06-27 14:45:00,34.65,34.65,34.64,34.65,12450.0,34.65,34.65,34.64,34.65,12450.0
2022-06-27 14:50:00,34.65,34.65,34.63,34.64,62156.0,34.65,34.65,34.63,34.64,62156.0
2022-06-27 14:55:00,34.64,34.66,34.64,34.64,19852.0,34.64,34.66,34.64,34.64,19852.0
2022-06-27 15:00:00,34.65,34.65,34.62,34.63,31924.0,34.65,34.65,34.62,34.63,31924.0
2022-06-27 15:05:00,34.63,34.64,34.63,34.63,26841.0,34.63,34.64,34.63,34.63,26841.0
2022-06-27 15:10:00,34.64,34.65,34.63,34.64,24217.0,34.64,34.65,34.63,34.64,24217.0
2022-06-27 15:15:00,34.63,34.65,34.63,34.64,67055.0,34.63,34.65,34.63,34.64,67055.0
2022-06-27 15:20:00,34.63,34.64,34.63,34.63,8790.0,34.63,34.64,34.63,34.63,8790.0
2022-06-27 15:25:00,34.63,34.64,34.62,34.64,108475.0,34.63,34.64,34.62,34.64,108475.0
2022-06-27 15:30:00,34.64,34.64,34.63,34.63,18920.0,34.64,34.64,34.63,34.63,18920.0
2022-06-27 15:35:00,34.64,34.64,34.61,34.63,38810.0,34.64,34.64,34.61,34.63,38810.0
2022-06-27 15:40:00,34.62,34.64,34.62,34.64,29266.0,34.62,34.64,34.62,34.64,29266.0
2022-06-27 15:45:00,34.63,34.64,34.62,34.63,62116.0,34.63,34.64,34.62,34.63,62116.0
2022-06-27 15:50:00,34.62,34.63,34.61,34.62,18344.0,34.62,34.63,34.61,34.62,18344.0
2022-06-27 15:55:00,34.62,34.63,34.61,34.62,115249.0,34.62,34.63,34.61,34.62,115249.0
2022-06-28 09:30:00,34.64,34.67,34.63,34.64,161174.0,34.64,34.67,34.63,34.64,161174.0
2022-06-28 09:35:00,34.64,34.66,34.63,34.65,71580.0,34.64,34.66,34.63,34.65,71580.0
2022-06-28 09:40:00,34.65,34.65,34.62,34.62,71785.0,34.65,34.65,34.62,34.62,71785.0
2022-06-28 09:45:00,34.61,34.62,34.56,34.58,340708.0,34.61,34.62,34.56,34.58,340708.0
2022-06-28 09:50:00,34.58,34.58,34.55,34.56,243691.0,34.58,34.58,34.55,34.56,243691.0
2022-06-28 09:55:00,34.57,34.61,34.56,34.59,33088.0,34.57,34.61,34.56,34.59,33088.0
2022-06-28 10:00:00,34.59,34.62,34.55,34.61,514779.0,34.59,34.62,34.55,34.61,514779.0
2022-06-28 10:05:00,34.6,34.63,34.59,34.62,31232.0,34.6,34.63,34.59,34.62,31232.0
2022-06-28 10:10:00,34.62,34.63,34.6,34.63,22534.0,34.62,34.63,34.6,34.63,22534.0
2022-06-28 10:15:00,34.63,34.65,34.62,34.63,16761.0,34.63,34.65,34.62,34.63,16761.0
2022-06-28 10:20:00,34.64,34.69,34.63,34.66,111728.0,34.64,34.69,34.63,34.66,111728.0
2022-06-28 10:25:00,34.66,34.67,34.64,34.65,13395.0,34.66,34.67,34.64,34.65,13395.0
2022-06-28 10:30:00,34.64,34.64,34.6,34.6,11328.0,34.64,34.64,34.6,34.6,11328.0
2022-06-28 10:35:00,34.6,34.61,34.57,34.57,52924.0,34.6,34.61,34.57,34.57,52924.0
2022-06-28 10:40:00,34.57,34.59,34.55,34.57,149812.0,34.57,34.59,34.55,34.57,149812.0
2022-06-28 10:45:00,34.57,34.59,34.55,34.58,29637.0,34.57,34.59,34.55,34.58,29637.0
2022-06-28 10:50:00,34.57,34.59,34.57,34.58,22321.0,34.57,34.59,34.57,34.58,22321.0
2022-06-28 10:55:00,34.58,34.6,34.58,34.59,12089.0,34.58,34.6,34.58,34.59,12089.0
2022-06-28 11:00:00,34.59,34.6,34.57,34.59,15414.0,34.59,34.6,34.57,34.59,15414.0
2022-06-28 11:05:00,34.6,34.62,34.59,34.59,10554.0,34.6,34.62,34.59,34.59,10554.0
2022-06-28 11:10:00,34.6,34.61,34.58,34.58,18564.0,34.6,34.61,34.58,34.58,18564.0
2022-06-28 11:15:00,34.58,34.59,34.56,34.58,58893.0,34.58,34.59,34.56,34.58,58893.0
2022-06-28 11:20:00,34.58,34.58,34.57,34.57,8079.0,34.58,34.58,34.57,34.57,8079.0
2022-06-28 11:25:00,34.57,34.58,34.55,34.58,116221.0,34.57,34.58,34.55,34.58,116221.0
2022-06-28 11:30:00,34.57,34.59,34.57,34.58,16892.0,34.57,34.59,34.57,34.58,16892.0
2022-06-28 11:35:00,34.58,34.59,34.56,34.57,39026.0,34.58,34.59,34.56,34.57,39026.0
2022-06-28 11:40:00,34.57,34.6,34.57,34.59,13377.0,34.57,34.6,34.57,34.59,13377.0
2022-06-28 11:45:00,34.58,34.6,34.57,34.59,16846.0,34.58,34.6,34.57,34.59,16846.0
2022-06-28 11:50:00,34.59,34.6,34.57,34.57,22053.0,34.59,34.6,34.57,34.57,22053.0
2022-06-28 11:55:00,34.57,34.6,34.57,34.58,33092.0,34.57,34.6,34.57,34.58,33092.0
2022-06-28 12:00:00,34.59,34.59,34.57,34.58,51320.0,34.59,34.59,34.57,34.58,51320.0
2022-06-28 12:05:00,34.58,34.64,34.57,34.63,60099.0,34.58,34.64,34.57,34.63,60099.0
2022-06-28 12:10:00,34.64,34.65,34.63,34.63,11229.0,34.64,34.65,34.63,34.63,11229.0
2022-06-28 12:15:00,34.63,34.64,34.6,34.61,26426.0,34.63,34.64,34.6,34.61,26426.0
2022-06-28 12:20:00,34.61,34.63,34.6,34.61,19760.0,34.61,34.63,34.6,34.61,19760.0
2022-06-28 12:25:00,34.61,34.61,34.6,34.61,28309.0,34.61,34.61,34.6,34.61,28309.0
2022-06-28 12:30:00,34.6,34.62,34.59,34.61,56861.0,34.6,34.62,34.59,34.61,56861.0
2022-06-28 12:35:00,34.62,34.62,34.6,34.61,50431.0,34.62,34.62,34.6,34.61,50431.0
2022-06-28 12:40:00,34.61,34.62,34.6,34.61,27391.0,34.61,34.62,34.6,34.61,27391.0
2022-06-28 12:45:00,34.61,34.62,34.59,34.6,13653.0,34.61,34.62,34.59,34.6,13653.0
2022-06-28 12:50:00,34.59,34.61,34.58,34.61,13420.0,34.59,34.61,34.58,34.61,13420.0
2022-06-28 12:55:00,34.6,34.62,34.59,34.6,14257.0,34.6,34.62,34.59,34.6,14257.0
2022-06-28 13:00:00,34.61,34.62,34.59,34.62,244503.0,34.61,34.62,34.59,34.62,244503.0
2022-06-28 13:05:00,34.62,34.62,34.6,34.62,15988.0,34.62,34.62,34.6,34.62,15988.0
2022-06-28 13:10:00,34.61,34.62,34.61,34.62,2820.0,34.61,34.62,34.61,34.62,2820.0
2022-06-28 13:15:00,34.62,34.62,34.59,34.6,18224.0,34.62,34.62,34.59,34.6,18224.0
2022-06-28 13:20:00,34.6,34.6,34.58,34.58,13780.0,34.6,34.6,34.58,34.58,13780.0
2022-06-28 13:25:00,34.58,34.6,34.57,34.58,67022.0,34.58,34.6,34.57,34.58,67022.0
2022-06-28 13:30:00,34.58,34.59,34.57,34.58,42298.0,34.58,34.59,34.57,34.58,42298.0
2022-06-28 13:35:00,34.57,34.58,34.56,34.57,19018.0,34.57,34.58,34.56,34.57,19018.0
2022-06-28 13:40:00,34.56,34.58,34.56,34.58,27864.0,34.56,34.58,34.56,34.58,27864.0
2022-06-28 13:45:00,34.57,34.59,34.57,34.58,31593.0,34.57,34.59,34.57,34.58,31593.0
2022-06-28 13:50:00,34.58,34.6,34.58,34.59,47930.0,34.58,34.6,34.58,34.59,47930.0
2022-06-28 13:55:00,34.59,34.61,34.58,34.6,25061.0,34.59,34.61,34.58,34.6,25061.0
2022-06-28 14:00:00,34.6,34.6,34.58,34.58,12549.0,34.6,34.6,34.58,34.58,12549.0
2022-06-28 14:05:00,34.58,34.59,34.58,34.58,36334.0,34.58,34.59,34.58,34.58,36334.0
2022-06-28 14:10:00,34.57,34.58,34.56,34.56,7419.0,34.57,34.58,34.56,34.56,7419.0
2022-06-28 14:15:00,34.57,34.58,34.56,34.58,23749.0,34.57,34.58,34.56,34.58,23749.0
2022-06-28 14:20:00,34.58,34.58,34.57,34.57,14417.0,34.58,34.58,34.57,34.57,14417.0
2022-06-28 14:25:00,34.58,34.58,34.56,34.57,40902.0,34.58,34.58,34.56,34.57,40902.0
2022-06-28 14:30:00,34.57,34.57,34.54,34.55,51285.0,34.57,34.57,34.54,34.55,51285.0
2022-06-28 14:35:00,34.56,34.57,34.55,34.57,9046.0,34.56,34.57,34.55,34.57,9046.0
2022-06-28 14:40:00,34.57,34.58,34.56,34.58,24336.0,34.57,34.58,34.56,34.58,24336.0
2022-06-28 14:45:00,34.58,34.58,34.56,34.57,113319.0,34.58,34.58,34.56,34.57,113319.0
2022-06-28 14:50:00,34.57,34.59,34.56,34.59,85927.0,34.57,34.59,34.56,34.59,85927.0
2022-06-28 14:55:00,34.59,34.59,34.57,34.58,36191.0,34.59,34.59,34.57,34.58,36191.0
2022-06-28 15:00:00,34.58,34.59,34.57,34.58,94787.0,34.58,34.59,34.57,34.58,94787.0
2022-06-28 15:05:00,34.58,34.59,34.58,34.58,72122.0,34.58,34.59,34.58,34.58,72122.0
2022-06-28 15:10:00,34.59,34.59,34.58,34.58,11490.0,34.59,34.59,34.58,34.58,11490.0
2022-06-28 15:15:00,34.58,34.59,34.57,34.59,59730.0,34.58,34.59,34.57,34.59,59730.0
2022-06-28 15:20:00,34.59,34.59,34.57,34.58,11133.0,34.59,34.59,34.57,34.58,11133.0
2022-06-28 15:25:00,34.58,34.58,34.57,34.57,124792.0,34.58,34.58,34.57,34.57,124792.0
2022-06-28 15:30:00,34.57,34.57,34.55,34.55,39009.0,34.57,34.57,34.55,34.55,39009.0
2022-06-28 15:35:00,34.55,34.57,34.55,34.56,20172.0,34.55,34.57,34.55,34.56,20172.0
2022-06-28 15:40:00,34.57,34.57,34.56,34.56,21145.0,34.57,34.57,34.56,34.56,21145.0
2022-06-28 15:45:00,34.57,34.57,34.55,34.56,22417.0,34.57,34.57,34.55,34.56,22417.0
2022-06-28 15:50:00,34.56,34.56,34.55,34.56,37203.0,34.56,34.56,34.55,34.56,37203.0
2022-06-28 15:55:00,34.56,34.57,34.55,34.56,103815.0,34.56,34.57,34.55,34.56,103815.0
2022-06-29 09:30:00,34.76,34.78,34.71,34.75,257658.0,34.76,34.78,34.71,34.75,257658.0
2022-06-29 09:35:00,34.74,34.75,34.69,34.71,159986.0,34.74,34.75,34.69,34.71,159986.0
2022-06-29 09:40:00,34.7,34.7,34.61,34.62,418197.0,34.7,34.7,34.61,34.62,418197.0
2022-06-29 09:45:00,34.63,34.65,34.6,34.6,189831.0,34.63,34.65,34.6,34.6,189831.0
2022-06-29 09:50:00,34.59,34.6,34.5,34.52,413113.0,34.59,34.6,34.5,34.52,413113.0
2022-06-29 09:55:00,34.51,34.57,34.51,34.51,261495.0,34.51,34.57,34.51,34.51,261495.0
2022-06-29 10:00:00,34.51,34.55,34.5,34.52,248757.0,34.51,34.55,34.5,34.52,248757.0
2022-06-29 10:05:00,34.52,34.54,34.5,34.53,70979.0,34.52,34.54,34.5,34.53,70979.0
2022-06-29 10:10:00,34.53,34.58,34.52,34.54,104908.0,34.53,34.58,34.52,34.54,104908.0
2022-06-29 10:15:00,34.54,34.54,34.49,34.52,190991.0,34.54,34.54,34.49,34.52,190991.0
2022-06-29 10:20:00,34.52,34.54,34.51,34.54,28058.0,34.52,34.54,34.51,34.54,28058.0
2022-06-29 10:25:00,34.53,34.54,34.51,34.51,218018.0,34.53,34.54,34.51,34.51,218018.0
2022-06-29 10:30:00,34.51,34.52,34.49,34.51,21776.0,34.51,34.52,34.49,34.51,21776.0
2022-06-29 10:35:00,34.51,34.54,34.5,34.54,67748.0,34.51,34.54,34.5,34.54,67748.0
2022-06-29 10:40:00,34.54,34.54,34.51,34.53,43100.0,34.54,34.54,34.51,34.53,43100.0
2022-06-29 10:45:00,34.52,34.53,34.5,34.51,19332.0,34.52,34.53,34.5,34.51,19332.0
2022-06-29 10:50:00,34.5,34.51,34.47,34.48,105213.0,34.5,34.51,34.47,34.48,105213.0
2022-06-29 10:55:00,34.48,34.51,34.47,34.5,19900.0,34.48,34.51,34.47,34.5,19900.0
2022-06-29 11:00:00,34.49,34.51,34.48,34.49,40028.0,34.49,34.51,34.48,34.49,40028.0
2022-06-29 11:05:00,34.49,34.52,34.48,34.51,121897.0,34.49,34.52,34.48,34.51,121897.0
2022-06-29 11:10:00,34.51,34.52,34.49,34.51,42094.0,34.51,34.52,34.49,34.51,42094.0
2022-06-29 11:15:00,34.51,34.51,34.49,34.49,193835.0,34.51,34.51,34.49,34.49,193835.0
2022-06-29 11:20:00,34.49,34.52,34.48,34.49,172116.0,34.49,34.52,34.48,34.49,172116.0
2022-06-29 11:25:00,34.49,34.53,34.48,34.52,276144.0,34.49,34.53,34.48,34.52,276144.0
2022-06-29 11:30:00,34.51,34.52,34.48,34.51,127042.0,34.51,34.52,34.48,34.51,127042.0
2022-06-29 11:35:00,34.51,34.52,34.49,34.5,44531.0,34.51,34.52,34.49,34.5,44531.0
2022-06-29 11:40:00,34.5,34.53,34.49,34.52,162258.0,34.5,34.53,34.49,34.52,162258.0
2022-06-29 11:45:00,34.52,34.53,34.51,34.52,141769.0,34.52,34.53,34.51,34.52,141769.0
2022-06-29 11:50:00,34.52,34.55,34.52,34.55,126633.0,34.52,34.55,34.52,34.55,126633.0
2022-06-29 11:55:00,34.55,34.56,34.51,34.54,1795580.0,34.55,34.56,34.51,34.54,1795580.0
2022-06-29 12:00:00,34.55,34.55,34.53,34.55,196798.0,34.55,34.55,34.53,34.55,196798.0
2022-06-29 12:05:00,34.55,34.55,34.53,34.55,10224.0,34.55,34.55,34.53,34.55,10224.0
2022-06-29 12:10:00,34.55,34.56,34.54,34.54,22140.0,34.55,34.56,34.54,34.54,22140.0
2022-06-29 12:15:00,34.55,34.55,34.52,34.53,15655.0,34.55,34.55,34.52,34.53,15655.0
2022-06-29 12:20:00,34.54,34.57,34.53,34.55,128772.0,34.54,34.57,34.53,34.55,128772.0
2022-06-29 12:25:00,34.55,34.56,34.54,34.55,36222.0,34.55,34.56,34.54,34.55,36222.0
2022-06-29 12:30:00,34.55,34.55,34.53,34.54,18666.0,34.55,34.55,34.53,34.54,18666.0
2022-06-29 12:35:00,34.55,34.55,34.53,34.54,36144.0,34.55,34.55,34.53,34.54,36144.0
2022-06-29 12:40:00,34.54,34.55,34.52,34.52,13743.0,34.54,34.55,34.52,34.52,13743.0
2022-06-29 12:45:00,34.52,34.53,34.51,34.52,73659.0,34.52,34.53,34.51,34.52,73659.0
2022-06-29 12:50:00,34.52,34.53,34.51,34.52,16270.0,34.52,34.53,34.51,34.52,16270.0
2022-06-29 12:55:00,34.51,34.53,34.5,34.52,10125.0,34.51,34.53,34.5,34.52,10125.0
2022-06-29 13:00:00,34.51,34.51,34.5,34.51,8606.0,34.51,34.51,34.5,34.51,8606.0
2022-06-29 13:05:00,34.51,34.52,34.5,34.5,11007.0,34.51,34.52,34.5,34.5,11007.0
2022-06-29 13:10:00,34.5,34.51,34.49,34.51,4075.0,34.5,34.51,34.49,34.51,4075.0
2022-06-29 13:15:00,34.5,34.51,34.49,34.51,11873.0,34.5,34.51,34.49,34.51,11873.0
2022-06-29 13:20:00,34.5,34.51,34.49,34.51,15195.0,34.5,34.51,34.49,34.51,15195.0
2022-06-29 13:25:00,34.51,34.51,34.48,34.5,50415.0,34.51,34.51,34.48,34.5,50415.0
2022-06-29 13:30:00,34.49,34.51,34.48,34.49,34968.0,34.49,34.51,34.48,34.49,34968.0
2022-06-29 13:35:00,34.49,34.5,34.48,34.5,18037.0,34.49,34.5,34.48,34.5,18037.0
2022-06-29 13:40:00,34.5,34.5,34.49,34.5,4693.0,34.5,34.5,34.49,34.5,4693.0
2022-06-29 13:45:00,34.5,34.5,34.48,34.49,4461.0,34.5,34.5,34.48,34.49,4461.0
2022-06-29 13:50:00,34.49,34.51,34.48,34.5,4977.0,34.49,34.51,34.48,34.5,4977.0
2022-06-29 13:55:00,34.51,34.51,34.5,34.5,10129.0,34.51,34.51,34.5,34.5,10129.0
2022-06-29 14:00:00,34.51,34.54,34.51,34.53,218283.0,34.51,34.54,34.51,34.53,218283.0
2022-06-29 14:05:00,34.54,34.55,34.54,34.54,24141.0,34.54,34.55,34.54,34.54,24141.0
2022-06-29 14:10:00,34.54,34.55,34.53,34.54,95639.0,34.54,34.55,34.53,34.54,95639.0
2022-06-29 14:15:00,34.54,34.54,34.53,34.54,7315.0,34.54,34.54,34.53,34.54,7315.0
2022-06-29 14:20:00,34.54,34.54,34.52,34.54,23100.0,34.54,34.54,34.52,34.54,23100.0
2022-06-29 14:25:00,34.54,34.55,34.53,34.54,14137.0,34.54,34.55,34.53,34.54,14137.0
2022-06-29 14:30:00,34.54,34.55,34.53,34.55,27913.0,34.54,34.55,34.53,34.55,27913.0
2022-06-29 14:35:00,34.55,34.55,34.54,34.55,18441.0,34.55,34.55,34.54,34.55,18441.0
2022-06-29 14:40:00,34.55,34.56,34.54,34.56,27109.0,34.55,34.56,34.54,34.56,27109.0
2022-06-29 14:45:00,34.55,34.56,34.53,34.54,14217.0,34.55,34.56,34.53,34.54,14217.0
2022-06-29 14:50:00,34.53,34.55,34.53,34.54,71875.0,34.53,34.55,34.53,34.54,71875.0
2022-06-29 14:55:00,34.55,34.55,34.53,34.54,112984.0,34.55,34.55,34.53,34.54,112984.0
2022-06-29 15:00:00,34.54,34.54,34.52,34.52,22971.0,34.54,34.54,34.52,34.52,22971.0
2022-06-29 15:05:00,34.52,34.54,34.52,34.54,31809.0,34.52,34.54,34.52,34.54,31809.0
2022-06-29 15:10:00,34.53,34.54,34.53,34.54,6613.0,34.53,34.54,34.53,34.54,6613.0
2022-06-29 15:15:00,34.54,34.54,34.53,34.53,16676.0,34.54,34.54,34.53,34.53,16676.0
2022-06-29 15:20:00,34.53,34.54,34.52,34.53,58786.0,34.53,34.54,34.52,34.53,58786.0
2022-06-29 15:25:00,34.53,34.54,34.53,34.53,31520.0,34.53,34.54,34.53,34.53,31520.0
2022-06-29 15:30:00,34.54,34.55,34.53,34.55,10954.0,34.54,34.55,34.53,34.55,10954.0
2022-06-29 15:35:00,34.54,34.55,34.53,34.54,37070.0,34.54,34.55,34.53,34.54,37070.0
2022-06-29 15:40:00,34.54,34.55,34.53,34.53,24332.0,34.54,34.55,34.53,34.53,24332.0
2022-06-29 15:45:00,34.54,34.54,34.53,34.54,144490.0,34.54,34.54,34.53,34.54,144490.0
2022-06-29 15:50:00,34.54,34.54,34.53,34.54,261523.0,34.54,34.54,34.53,34.54,261523.0
2022-06-29 15:55:00,34.54,34.55,34.53,34.53,168416.0,34.54,34.55,34.53,34.53,168416.0
2022-06-30 09:30:00,34.53,34.63,34.52,34.58,344623.0,34.53,34.63,34.52,34.58,344623.0
2022-06-30 09:35:00,34.59,34.59,34.52,34.54,40970.0,34.59,34.59,34.52,34.54,40970.0
2022-06-30 09:40:00,34.54,34.54,34.49,34.51,73541.0,34.54,34.54,34.49,34.51,73541.0
2022-06-30 09:45:00,34.51,34.52,34.49,34.51,27880.0,34.51,34.52,34.49,34.51,27880.0
2022-06-30 09:50:00,34.51,34.55,34.51,34.55,26205.0,34.51,34.55,34.51,34.55,26205.0
2022-06-30 09:55:00,34.54,34.55,34.51,34.52,32445.0,34.54,34.55,34.51,34.52,32445.0
2022-06-30 10:00:00,34.51,34.54,34.5,34.51,179713.0,34.51,34.54,34.5,34.51,179713.0
2022-06-30 10:05:00,34.51,34.51,34.48,34.48,51143.0,34.51,34.51,34.48,34.48,51143.0
2022-06-30 10:10:00,34.48,34.5,34.47,34.49,117689.0,34.48,34.5,34.47,34.49,117689.0
2022-06-30 10:15:00,34.48,34.49,34.45,34.47,49902.0,34.48,34.49,34.45,34.47,49902.0
2022-06-30 10:20:00,34.46,34.48,34.44,34.45,27238.0,34.46,34.48,34.44,34.45,27238.0
2022-06-30 10:25:00,34.45,34.45,34.43,34.43,26153.0,34.45,34.45,34.43,34.43,26153.0
2022-06-30 10:30:00,34.43,34.43,34.4,34.41,88017.0,34.43,34.43,34.4,34.41,88017.0
2022-06-30 10:35:00,34.4,34.42,34.36,34.36,183819.0,34.4,34.42,34.36,34.36,183819.0
2022-06-30 10:40:00,34.36,34.4,34.35,34.38,70977.0,34.36,34.4,34.35,34.38,70977.0
2022-06-30 10:45:00,34.38,34.39,34.28,34.3,245486.0,34.38,34.39,34.28,34.3,245486.0
2022-06-30 10:50:00,34.3,34.35,34.3,34.35,192785.0,34.3,34.35,34.3,34.35,192785.0
2022-06-30 10:55:00,34.36,34.39,34.35,34.37,106248.0,34.36,34.39,34.35,34.37,106248.0
2022-06-30 11:00:00,34.36,34.36,34.32,34.35,106471.0,34.36,34.36,34.32,34.35,106471.0
2022-06-30 11:05:00,34.35,34.35,34.31,34.32,45402.0,34.35,34.35,34.31,34.32,45402.0
2022-06-30 11:10:00,34.32,34.33,34.3,34.3,10787.0,34.32,34.33,34.3,34.3,10787.0
2022-06-30 11:15:00,34.31,34.31,34.29,34.3,13408.0,34.31,34.31,34.29,34.3,13408.0
2022-06-30 11:20:00,34.31,34.31,34.29,34.29,49274.0,34.31,34.31,34.29,34.29,49274.0
2022-06-30 11:25:00,34.29,34.35,34.29,34.34,84677.0,34.29,34.35,34.29,34.34,84677.0
2022-06-30 11:30:00,34.33,34.35,34.32,34.34,32839.0,34.33,34.35,34.32,34.34,32839.0
2022-06-30 11:35:00,34.34,34.37,34.34,34.36,101908.0,34.34,34.37,34.34,34.36,101908.0
2022-06-30 11:40:00,34.36,34.39,34.34,34.39,79621.0,34.36,34.39,34.34,34.39,79621.0
2022-06-30 11:45:00,34.39,34.42,34.38,34.42,61226.0,34.39,34.42,34.38,34.42,61226.0
2022-06-30 11:50:00,34.42,34.45,34.42,34.44,64428.0,34.42,34.45,34.42,34.44,64428.0
2022-06-30 11:55:00,34.43,34.47,34.42,34.46,85415.0,34.43,34.47,34.42,34.46,85415.0
2022-06-30 12:00:00,34.46,34.48,34.41,34.43,39571.0,34.46,34.48,34.41,34.43,39571.0
2022-06-30 12:05:00,34.43,34.44,34.41,34.41,33792.0,34.43,34.44,34.41,34.41,33792.0
2022-06-30 12:10:00,34.41,34.41,34.4,34.41,5974.0,34.41,34.41,34.4,34.41,5974.0
2022-06-30 12:15:00,34.41,34.42,34.4,34.41,24881.0,34.41,34.42,34.4,34.41,24881.0
2022-06-30 12:20:00,34.41,34.42,34.39,34.4,12335.0,34.41,34.42,34.39,34.4,12335.0
2022-06-30 12:25:00,34.41,34.43,34.39,34.43,28023.0,34.41,34.43,34.39,34.43,28023.0
2022-06-30 12:30:00,34.43,34.43,34.41,34.41,49753.0,34.43,34.43,34.41,34.41,49753.0
2022-06-30 12:35:00,34.42,34.43,34.38,34.39,17421.0,34.42,34.43,34.38,34.39,17421.0
2022-06-30 12:40:00,34.38,34.38,34.36,34.37,49463.0,34.38,34.38,34.36,34.37,49463.0
2022-06-30 12:45:00,34.37,34.41,34.37,34.4,50136.0,34.37,34.41,34.37,34.4,50136.0
2022-06-30 12:50:00,34.4,34.41,34.39,34.41,13296.0,34.4,34.41,34.39,34.41,13296.0
2022-06-30 12:55:00,34.4,34.41,34.37,34.39,13077.0,34.4,34.41,34.37,34.39,13077.0
2022-06-30 13:00:00,34.38,34.39,34.36,34.38,53323.0,34.38,34.39,34.36,34.38,53323.0
2022-06-30 13:05:00,34.38,34.38,34.36,34.38,31295.0,34.38,34.38,34.36,34.38,31295.0
2022-06-30 13:10:00,34.38,34.38,34.34,34.35,42298.0,34.38,34.38,34.34,34.35,42298.0
2022-06-30 13:15:00,34.36,34.37,34.35,34.36,28593.0,34.36,34.37,34.35,34.36,28593.0
2022-06-30 13:20:00,34.37,34.38,34.36,34.38,111681.0,34.37,34.38,34.36,34.38,111681.0
2022-06-30 13:25:00,34.38,34.39,34.31,34.31,216234.0,34.38,34.39,34.31,34.31,216234.0
2022-06-30 13:30:00,34.32,34.34,34.31,34.33,185644.0,34.32,34.34,34.31,34.33,185644.0
2022-06-30 13:35:00,34.33,34.33,34.31,34.32,26324.0,34.33,34.33,34.31,34.32,26324.0
2022-06-30 13:40:00,34.33,34.33,34.3,34.31,72692.0,34.33,34.33,34.3,34.31,72692.0
2022-06-30 13:45:00,34.31,34.35,34.31,34.34,23025.0,34.31,34.35,34.31,34.34,23025.0
2022-06-30 13:50:00,34.34,34.35,34.33,34.34,11153.0,34.34,34.35,34.33,34.34,11153.0
2022-06-30 13:55:00,34.34,34.36,34.34,34.35,17983.0,34.34,34.36,34.34,34.35,17983.0
2022-06-30 14:00:00,34.35,34.36,34.34,34.36,97101.0,34.35,34.36,34.34,34.36,97101.0
2022-06-30 14:05:00,34.36,34.37,34.35,34.36,38473.0,34.36,34.37,34.35,34.36,38473.0
2022-06-30 14:10:00,34.36,34.36,34.32,34.33,63342.0,34.36,34.36,34.32,34.33,63342.0
2022-06-30 14:15:00,34.34,34.34,34.32,34.33,21215.0,34.34,34.34,34.32,34.33,21215.0
2022-06-30 14:20:00,34.33,34.34,34.32,34.32,39015.0,34.33,34.34,34.32,34.32,39015.0
2022-06-30 14:25:00,34.32,34.34,34.32,34.33,37890.0,34.32,34.34,34.32,34.33,37890.0
2022-06-30 14:30:00,34.32,34.34,34.31,34.33,24875.0,34.32,34.34,34.31,34.33,24875.0
2022-06-30 14:35:00,34.33,34.34,34.31,34.33,39867.0,34.33,34.34,34.31,34.33,39867.0
2022-06-30 14:40:00,34.33,34.34,34.31,34.32,109989.0,34.33,34.34,34.31,34.32,109989.0
2022-06-30 14:45:00,34.32,34.34,34.32,34.34,14963.0,34.32,34.34,34.32,34.34,14963.0
2022-06-30 14:50:00,34.34,34.34,34.31,34.31,124877.0,34.34,34.34,34.31,34.31,124877.0
2022-06-30 14:55:00,34.31,34.32,34.3,34.31,47335.0,34.31,34.32,34.3,34.31,47335.0
2022-06-30 15:00:00,34.32,34.32,34.3,34.3,174269.0,34.32,34.32,34.3,34.3,174269.0
2022-06-30 15:05:00,34.3,34.31,34.29,34.3,60322.0,34.3,34.31,34.29,34.3,60322.0
2022-06-30 15:10:00,34.3,34.31,34.29,34.3,34452.0,34.3,34.31,34.29,34.3,34452.0
2022-06-30 15:15:00,34.3,34.3,34.29,34.29,34182.0,34.3,34.3,34.29,34.29,34182.0
2022-06-30 15:20:00,34.29,34.31,34.29,34.3,62291.0,34.29,34.31,34.29,34.3,62291.0
2022-06-30 15:25:00,34.3,34.31,34.3,34.31,34931.0,34.3,34.31,34.3,34.31,34931.0
2022-06-30 15:30:00,34.31,34.35,34.3,34.35,87842.0,34.31,34.35,34.3,34.35,87842.0
2022-06-30 15:35:00,34.34,34.35,34.34,34.34,100386.0,34.34,34.35,34.34,34.34,100386.0
2022-06-30 15:40:00,34.34,34.36,34.34,34.34,68739.0,34.34,34.36,34.34,34.34,68739.0
2022-06-30 15:45:00,34.34,34.36,34.34,34.34,31851.0,34.34,34.36,34.34,34.34,31851.0
2022-06-30 15:50:00,34.34,34.35,34.31,34.33,944192.0,34.34,34.35,34.31,34.33,944192.0
2022-06-30 15:55:00,34.32,34.33,34.3,34.31,143604.0,34.32,34.33,34.3,34.31,143604.0
2022-07-01 09:30:00,34.05,34.13,34.03,34.09,443400.0,34.05,34.13,34.03,34.09,443400.0
2022-07-01 09:35:00,34.09,34.16,34.09,34.11,398423.0,34.09,34.16,34.09,34.11,398423.0
2022-07-01 09:40:00,34.11,34.11,34.06,34.07,275393.0,34.11,34.11,34.06,34.07,275393.0
2022-07-01 09:45:00,34.07,34.09,34.02,34.08,385057.0,34.07,34.09,34.02,34.08,385057.0
2022-07-01 09:50:00,34.08,34.1,34.05,34.09,133419.0,34.08,34.1,34.05,34.09,133419.0
2022-07-01 09:55:00,34.08,34.09,34.05,34.07,121947.0,34.08,34.09,34.05,34.07,121947.0
2022-07-01 10:00:00,34.07,34.16,34.06,34.11,369847.0,34.07,34.16,34.06,34.11,369847.0
2022-07-01 10:05:00,34.11,34.16,34.09,34.14,118343.0,34.11,34.16,34.09,34.14,118343.0
2022-07-01 10:10:00,34.14,34.2,34.14,34.18,192113.0,34.14,34.2,34.14,34.18,192113.0
2022-07-01 10:15:00,34.19,34.28,34.18,34.26,814347.0,34.19,34.28,34.18,34.26,814347.0
2022-07-01 10:20:00,34.25,34.26,34.2,34.23,169993.0,34.25,34.26,34.2,34.23,169993.0
2022-07-01 10:25:00,34.24,34.24,34.16,34.2,637057.0,34.24,34.24,34.16,34.2,637057.0
2022-07-01 10:30:00,34.2,34.23,34.19,34.2,166209.0,34.2,34.23,34.19,34.2,166209.0
2022-07-01 10:35:00,34.21,34.22,34.17,34.19,67072.0,34.21,34.22,34.17,34.19,67072.0
2022-07-01 10:40:00,34.18,34.22,34.17,34.21,213166.0,34.18,34.22,34.17,34.21,213166.0
2022-07-01 10:45:00,34.21,34.27,34.2,34.26,127731.0,34.21,34.27,34.2,34.26,127731.0
2022-07-01 10:50:00,34.26,34.26,34.21,34.21,53419.0,34.26,34.26,34.21,34.21,53419.0
2022-07-01 10:55:00,34.22,34.23,34.19,34.21,1490706.0,34.22,34.23,34.19,34.21,1490706.0
2022-07-01 11:00:00,34.21,34.23,34.2,34.22,159050.0,34.21,34.23,34.2,34.22,159050.0
2022-07-01 11:05:00,34.23,34.3,34.23,34.28,201067.0,34.23,34.3,34.23,34.28,201067.0
2022-07-01 11:10:00,34.29,34.36,34.28,34.33,478982.0,34.29,34.36,34.28,34.33,478982.0
2022-07-01 11:15:00,34.34,34.35,34.31,34.33,52451.0,34.34,34.35,34.31,34.33,52451.0
2022-07-01 11:20:00,34.34,34.36,34.32,34.34,71433.0,34.34,34.36,34.32,34.34,71433.0
2022-07-01 11:25:00,34.34,34.35,34.32,34.32,143936.0,34.34,34.35,34.32,34.32,143936.0
2022-07-01 11:30:00,34.33,34.33,34.3,34.3,119920.0,34.33,34.33,34.3,34.3,119920.0
2022-07-01 11:35:00,34.31,34.31,34.29,34.31,122349.0,34.31,34.31,34.29,34.31,122349.0
2022-07-01 11:40:00,34.32,34.33,34.3,34.32,162630.0,34.32,34.33,34.3,34.32,162630.0
2022-07-01 11:45:00,34.33,34.35,34.32,34.35,64983.0,34.33,34.35,34.32,34.35,64983.0
2022-07-01 11:50:00,34.35,34.36,34.33,34.34,51810.0,34.35,34.36,34.33,34.34,51810.0
2022-07-01 11:55:00,34.33,34.34,34.31,34.31,98723.0,34.33,34.34,34.31,34.31,98723.0
2022-07-01 12:00:00,34.31,34.32,34.3,34.3,178653.0,34.31,34.32,34.3,34.3,178653.0
2022-07-01 12:05:00,34.31,34.32,34.27,34.29,40519.0,34.31,34.32,34.27,34.29,40519.0
2022-07-01 12:10:00,34.29,34.29,34.26,34.27,89289.0,34.29,34.29,34.26,34.27,89289.0
2022-07-01 12:15:00,34.27,34.28,34.24,34.24,15440.0,34.27,34.28,34.24,34.24,15440.0
2022-07-01 12:20:00,34.23,34.25,34.21,34.24,112334.0,34.23,34.25,34.21,34.24,112334.0
2022-07-01 12:25:00,34.24,34.26,34.23,34.24,104499.0,34.24,34.26,34.23,34.24,104499.0
2022-07-01 12:30:00,34.23,34.26,34.23,34.26,44964.0,34.23,34.26,34.23,34.26,44964.0
2022-07-01 12:35:00,34.25,34.26,34.23,34.24,50550.0,34.25,34.26,34.23,34.24,50550.0
2022-07-01 12:40:00,34.24,34.24,34.21,34.22,62843.0,34.24,34.24,34.21,34.22,62843.0
2022-07-01 12:45:00,34.22,34.23,34.21,34.23,102658.0,34.22,34.23,34.21,34.23,102658.0
2022-07-01 12:50:00,34.23,34.24,34.19,34.2,248807.0,34.23,34.24,34.19,34.2,248807.0
2022-07-01 12:55:00,34.21,34.21,34.17,34.17,140705.0,34.21,34.21,34.17,34.17,140705.0
2022-07-01 13:00:00,34.18,34.19,34.16,34.18,101293.0,34.18,34.19,34.16,34.18,101293.0
2022-07-01 13:05:00,34.18,34.19,34.16,34.16,182975.0,34.18,34.19,34.16,34.16,182975.0
2022-07-01 13:10:00,34.16,34.18,34.14,34.17,86310.0,34.16,34.18,34.14,34.17,86310.0
2022-07-01 13:15:00,34.17,34.18,34.16,34.17,54425.0,34.17,34.18,34.16,34.17,54425.0
2022-07-01 13:20:00,34.17,34.19,34.17,34.19,81886.0,34.17,34.19,34.17,34.19,81886.0
2022-07-01 13:25:00,34.19,34.21,34.18,34.21,137066.0,34.19,34.21,34.18,34.21,137066.0
2022-07-01 13:30:00,34.21,34.24,34.21,34.23,58019.0,34.21,34.24,34.21,34.23,58019.0
2022-07-01 13:35:00,34.24,34.25,34.23,34.25,34358.0,34.24,34.25,34.23,34.25,34358.0
2022-07-01 13:40:00,34.25,34.26,34.25,34.26,29455.0,34.25,34.26,34.25,34.26,29455.0
2022-07-01 13:45:00,34.26,34.28,34.26,34.28,63344.0,34.26,34.28,34.26,34.28,63344.0
2022-07-01 13:50:00,34.28,34.29,34.28,34.29,319813.0,34.28,34.29,34.28,34.29,319813.0
2022-07-01 13:55:00,34.29,34.3,34.27,34.28,77156.0,34.29,34.3,34.27,34.28,77156.0
2022-07-01 14:00:00,34.28,34.3,34.28,34.28,34041.0,34.28,34.3,34.28,34.28,34041.0
2022-07-01 14:05:00,34.29,34.3,34.28,34.29,23382.0,34.29,34.3,34.28,34.29,23382.0
2022-07-01 14:10:00,34.3,34.32,34.3,34.32,83795.0,34.3,34.32,34.3,34.32,83795.0
2022-07-01 14:15:00,34.32,34.34,34.32,34.33,48232.0,34.32,34.34,34.32,34.33,48232.0
2022-07-01 14:20:00,34.33,34.33,34.31,34.32,21613.0,34.33,34.33,34.31,34.32,21613.0
2022-07-01 14:25:00,34.32,34.34,34.32,34.33,36080.0,34.32,34.34,34.32,34.33,36080.0
2022-07-01 14:30:00,34.34,34.35,34.33,34.34,28175.0,34.34,34.35,34.33,34.34,28175.0
2022-07-01 14:35:00,34.34,34.35,34.33,34.34,69126.0,34.34,34.35,34.33,34.34,69126.0
2022-07-01 14:40:00,34.34,34.36,34.34,34.35,26665.0,34.34,34.36,34.34,34.35,26665.0
2022-07-01 14:45:00,34.35,34.37,34.34,34.35,94076.0,34.35,34.37,34.34,34.35,94076.0
2022-07-01 14:50:00,34.35,34.36,34.34,34.35,97705.0,34.35,34.36,34.34,34.35,97705.0
2022-07-01 14:55:00,34.35,34.37,34.34,34.36,80763.0,34.35,34.37,34.34,34.36,80763.0
2022-07-01 15:00:00,34.36,34.37,34.31,34.32,111900.0,34.36,34.37,34.31,34.32,111900.0
2022-07-01 15:05:00,34.32,34.34,34.31,34.32,95515.0,34.32,34.34,34.31,34.32,95515.0
2022-07-01 15:10:00,34.32,34.34,34.32,34.34,70841.0,34.32,34.34,34.32,34.34,70841.0
2022-07-01 15:15:00,34.34,34.34,34.32,34.33,96786.0,34.34,34.34,34.32,34.33,96786.0
2022-07-01 15:20:00,34.32,34.33,34.3,34.3,48274.0,34.32,34.33,34.3,34.3,48274.0
2022-07-01 15:25:00,34.3,34.34,34.3,34.33,75275.0,34.3,34.34,34.3,34.33,75275.0
2022-07-01 15:30:00,34.34,34.35,34.33,34.34,63223.0,34.34,34.35,34.33,34.34,63223.0
2022-07-01 15:35:00,34.33,34.34,34.31,34.32,69033.0,34.33,34.34,34.31,34.32,69033.0
2022-07-01 15:40:00,34.32,34.32,34.31,34.31,40783.0,34.32,34.32,34.31,34.31,40783.0
2022-07-01 15:45:00,34.32,34.32,34.31,34.32,79801.0,34.32,34.32,34.31,34.32,79801.0
2022-07-01 15:50:00,34.32,34.33,34.29,34.3,97938.0,34.32,34.33,34.29,34.3,97938.0
2022-07-01 15:55:00,34.29,34.31,34.29,34.3,182957.0,34.29,34.31,34.29,34.3,182957.0
2022-07-05 09:30:00,34.06,34.1,34.05,34.05,320809.0,34.06,34.1,34.05,34.05,320809.0
2022-07-05 09:35:00,34.06,34.07,34.01,34.02,228236.0,34.06,34.07,34.01,34.02,228236.0
2022-07-05 09:40:00,34.02,34.03,33.98,33.99,454234.0,34.02,34.03,33.98,33.99,454234.0
2022-07-05 09:45:00,33.99,34.01,33.94,33.96,371710.0,33.99,34.01,33.94,33.96,371710.0
2022-07-05 09:50:00,33.96,33.98,33.92,33.92,176862.0,33.96,33.98,33.92,33.92,176862.0
2022-07-05 09:55:00,33.93,33.96,33.9,33.93,230443.0,33.93,33.96,33.9,33.93,230443.0
2022-07-05 10:00:00,33.92,33.92,33.76,33.77,1207667.0,33.92,33.92,33.76,33.77,1207667.0
2022-07-05 10:05:00,33.75,33.76,33.55,33.63,1511572.0,33.75,33.76,33.55,33.63,1511572.0
2022-07-05 10:10:00,33.63,33.72,33.62,33.7,328371.0,33.63,33.72,33.62,33.7,328371.0
2022-07-05 10:15:00,33.71,33.72,33.7,33.71,36475.0,33.71,33.72,33.7,33.71,36475.0
2022-07-05 10:20:00,33.72,33.72,33.64,33.68,104100.0,33.72,33.72,33.64,33.68,104100.0
2022-07-05 10:25:00,33.69,33.7,33.66,33.66,27434.0,33.69,33.7,33.66,33.66,27434.0
2022-07-05 10:30:00,33.66,33.68,33.63,33.67,39885.0,33.66,33.68,33.63,33.67,39885.0
2022-07-05 10:35:00,33.67,33.72,33.66,33.72,67201.0,33.67,33.72,33.66,33.72,67201.0
2022-07-05 10:40:00,33.72,33.73,33.69,33.7,112900.0,33.72,33.73,33.69,33.7,112900.0
2022-07-05 10:45:00,33.69,33.69,33.62,33.63,79818.0,33.69,33.69,33.62,33.63,79818.0
2022-07-05 10:50:00,33.63,33.65,33.59,33.59,44788.0,33.63,33.65,33.59,33.59,44788.0
2022-07-05 10:55:00,33.59,33.6,33.57,33.58,117760.0,33.59,33.6,33.57,33.58,117760.0
2022-07-05 11:00:00,33.58,33.61,33.56,33.58,144650.0,33.58,33.61,33.56,33.58,144650.0
2022-07-05 11:05:00,33.58,33.61,33.56,33.6,614261.0,33.58,33.61,33.56,33.6,614261.0
2022-07-05 11:10:00,33.59,33.61,33.57,33.57,35540.0,33.59,33.61,33.57,33.57,35540.0
2022-07-05 11:15:00,33.57,33.59,33.56,33.58,44633.0,33.57,33.59,33.56,33.58,44633.0
2022-07-05 11:20:00,33.58,33.59,33.55,33.56,17302.0,33.58,33.59,33.55,33.56,17302.0
2022-07-05 11:25:00,33.57,33.57,33.53,33.54,179492.0,33.57,33.57,33.53,33.54,179492.0
2022-07-05 11:30:00,33.54,33.57,33.52,33.54,182492.0,33.54,33.57,33.52,33.54,182492.0
2022-07-05 11:35:00,33.54,33.56,33.52,33.53,40845.0,33.54,33.56,33.52,33.53,40845.0
2022-07-05 11:40:00,33.52,33.56,33.52,33.55,17440.0,33.52,33.56,33.52,33.55,17440.0
2022-07-05 11:45:00,33.55,33.61,33.54,33.6,123562.0,33.55,33.61,33.54,33.6,123562.0
2022-07-05 11:50:00,33.6,33.62,33.6,33.61,64631.0,33.6,33.62,33.6,33.61,64631.0
2022-07-05 11:55:00,33.61,33.62,33.59,33.6,86010.0,33.61,33.62,33.59,33.6,86010.0
2022-07-05 12:00:00,33.59,33.62,33.58,33.58,219895.0,33.59,33.62,33.58,33.58,219895.0
2022-07-05 12:05:00,33.58,33.61,33.58,33.61,16579.0,33.58,33.61,33.58,33.61,16579.0
2022-07-05 12:10:00,33.62,33.65,33.57,33.58,158651.0,33.62,33.65,33.57,33.58,158651.0
2022-07-05 12:15:00,33.59,33.59,33.56,33.57,20814.0,33.59,33.59,33.56,33.57,20814.0
2022-07-05 12:20:00,33.57,33.62,33.56,33.62,85552.0,33.57,33.62,33.56,33.62,85552.0
2022-07-05 12:25:00,33.61,33.63,33.61,33.62,29234.0,33.61,33.63,33.61,33.62,29234.0
2022-07-05 12:30:00,33.62,33.63,33.58,33.58,90159.0,33.62,33.63,33.58,33.58,90159.0
2022-07-05 12:35:00,33.57,33.59,33.56,33.58,42311.0,33.57,33.59,33.56,33.58,42311.0
2022-07-05 12:40:00,33.58,33.58,33.55,33.55,8949.0,33.58,33.58,33.55,33.55,8949.0
2022-07-05 12:45:00,33.55,33.56,33.53,33.54,74657.0,33.55,33.56,33.53,33.54,74657.0
2022-07-05 12:50:00,33.54,33.57,33.53,33.57,95467.0,33.54,33.57,33.53,33.57,95467.0
2022-07-05 12:55:00,33.57,33.57,33.55,33.57,61980.0,33.57,33.57,33.55,33.57,61980.0
2022-07-05 13:00:00,33.57,33.57,33.53,33.55,16990.0,33.57,33.57,33.53,33.55,16990.0
2022-07-05 13:05:00,33.55,33.55,33.53,33.55,14267.0,33.55,33.55,33.53,33.55,14267.0
2022-07-05 13:10:00,33.54,33.55,33.52,33.54,30870.0,33.54,33.55,33.52,33.54,30870.0
2022-07-05 13:15:00,33.54,33.56,33.54,33.55,26901.0,33.54,33.56,33.54,33.55,26901.0
2022-07-05 13:20:00,33.56,33.57,33.54,33.55,63086.0,33.56,33.57,33.54,33.55,63086.0
2022-07-05 13:25:00,33.54,33.55,33.5,33.52,194218.0,33.54,33.55,33.5,33.52,194218.0
2022-07-05 13:30:00,33.52,33.53,33.51,33.51,59505.0,33.52,33.53,33.51,33.51,59505.0
2022-07-05 13:35:00,33.52,33.54,33.5,33.52,25118.0,33.52,33.54,33.5,33.52,25118.0
2022-07-05 13:40:00,33.52,33.54,33.51,33.53,14133.0,33.52,33.54,33.51,33.53,14133.0
2022-07-05 13:45:00,33.54,33.54,33.52,33.54,47597.0,33.54,33.54,33.52,33.54,47597.0
2022-07-05 13:50:00,33.54,33.56,33.53,33.55,22885.0,33.54,33.56,33.53,33.55,22885.0
2022-07-05 13:55:00,33.54,33.55,33.52,33.52,50812.0,33.54,33.55,33.52,33.52,50812.0
2022-07-05 14:00:00,33.53,33.55,33.52,33.54,65152.0,33.53,33.55,33.52,33.54,65152.0
2022-07-05 14:05:00,33.54,33.55,33.52,33.54,31623.0,33.54,33.55,33.52,33.54,31623.0
2022-07-05 14:10:00,33.55,33.56,33.53,33.55,10520.0,33.55,33.56,33.53,33.55,10520.0
2022-07-05 14:15:00,33.55,33.57,33.55,33.55,17511.0,33.55,33.57,33.55,33.55,17511.0
2022-07-05 14:20:00,33.55,33.56,33.54,33.55,28435.0,33.55,33.56,33.54,33.55,28435.0
2022-07-05 14:25:00,33.55,33.59,33.54,33.58,46166.0,33.55,33.59,33.54,33.58,46166.0
2022-07-05 14:30:00,33.59,33.6,33.58,33.6,69308.0,33.59,33.6,33.58,33.6,69308.0
2022-07-05 14:35:00,33.6,33.6,33.58,33.59,28900.0,33.6,33.6,33.58,33.59,28900.0
2022-07-05 14:40:00,33.59,33.6,33.58,33.59,34590.0,33.59,33.6,33.58,33.59,34590.0
2022-07-05 14:45:00,33.59,33.6,33.56,33.57,32031.0,33.59,33.6,33.56,33.57,32031.0
2022-07-05 14:50:00,33.57,33.57,33.56,33.57,21949.0,33.57,33.57,33.56,33.57,21949.0
2022-07-05 14:55:00,33.57,33.57,33.54,33.54,12993.0,33.57,33.57,33.54,33.54,12993.0
2022-07-05 15:00:00,33.54,33.57,33.53,33.57,70933.0,33.54,33.57,33.53,33.57,70933.0
2022-07-05 15:05:00,33.57,33.58,33.56,33.58,61533.0,33.57,33.58,33.56,33.58,61533.0
2022-07-05 15:10:00,33.58,33.58,33.56,33.57,60564.0,33.58,33.58,33.56,33.57,60564.0
2022-07-05 15:15:00,33.57,33.58,33.56,33.57,13616.0,33.57,33.58,33.56,33.57,13616.0
2022-07-05 15:20:00,33.57,33.58,33.56,33.57,15246.0,33.57,33.58,33.56,33.57,15246.0
2022-07-05 15:25:00,33.57,33.58,33.56,33.57,52144.0,33.57,33.58,33.56,33.57,52144.0
2022-07-05 15:30:00,33.57,33.58,33.55,33.56,81262.0,33.57,33.58,33.55,33.56,81262.0
2022-07-05 15:35:00,33.55,33.56,33.54,33.55,30256.0,33.55,33.56,33.54,33.55,30256.0
2022-07-05 15:40:00,33.55,33.58,33.54,33.57,40987.0,33.55,33.58,33.54,33.57,40987.0
2022-07-05 15:45:00,33.57,33.58,33.55,33.57,117811.0,33.57,33.58,33.55,33.57,117811.0
2022-07-05 15:50:00,33.57,33.57,33.54,33.55,116325.0,33.57,33.57,33.54,33.55,116325.0
2022-07-05 15:55:00,33.55,33.57,33.54,33.57,554327.0,33.55,33.57,33.54,33.57,554327.0
2022-07-06 09:30:00,33.48,33.53,33.46,33.47,444441.0,33.48,33.53,33.46,33.47,444441.0
2022-07-06 09:35:00,33.47,33.54,33.46,33.46,224228.0,33.47,33.54,33.46,33.46,224228.0
2022-07-06 09:40:00,33.47,33.53,33.46,33.51,75005.0,33.47,33.53,33.46,33.51,75005.0
2022-07-06 09:45:00,33.51,33.51,33.42,33.44,172111.0,33.51,33.51,33.42,33.44,172111.0
2022-07-06 09:50:00,33.42,33.44,33.34,33.38,773431.0,33.42,33.44,33.34,33.38,773431.0
2022-07-06 09:55:00,33.38,33.45,33.37,33.44,101662.0,33.38,33.45,33.37,33.44,101662.0
2022-07-06 10:00:00,33.43,33.44,33.33,33.37,294588.0,33.43,33.44,33.33,33.37,294588.0
2022-07-06 10:05:00,33.37,33.4,33.34,33.37,62557.0,33.37,33.4,33.34,33.37,62557.0
2022-07-06 10:10:00,33.36,33.39,33.28,33.32,302509.0,33.36,33.39,33.28,33.32,302509.0
2022-07-06 10:15:00,33.32,33.33,33.26,33.3,171982.0,33.32,33.33,33.26,33.3,171982.0
2022-07-06 10:20:00,33.3,33.34,33.28,33.33,114823.0,33.3,33.34,33.28,33.33,114823.0
2022-07-06 10:25:00,33.32,33.37,33.31,33.36,147291.0,33.32,33.37,33.31,33.36,147291.0
2022-07-06 10:30:00,33.35,33.36,33.31,33.31,55101.0,33.35,33.36,33.31,33.31,55101.0
2022-07-06 10:35:00,33.31,33.32,33.26,33.27,37386.0,33.31,33.32,33.26,33.27,37386.0
2022-07-06 10:40:00,33.27,33.28,33.24,33.26,85431.0,33.27,33.28,33.24,33.26,85431.0
2022-07-06 10:45:00,33.26,33.29,33.24,33.24,89153.0,33.26,33.29,33.24,33.24,89153.0
2022-07-06 10:50:00,33.23,33.24,33.2,33.22,133481.0,33.23,33.24,33.2,33.22,133481.0
2022-07-06 10:55:00,33.23,33.23,33.11,33.12,223010.0,33.23,33.23,33.11,33.12,223010.0
2022-07-06 11:00:00,33.11,33.13,33.06,33.06,156725.0,33.11,33.13,33.06,33.06,156725.0
2022-07-06 11:05:00,33.07,33.07,33.0,33.02,165374.0,33.07,33.07,33.0,33.02,165374.0
2022-07-06 11:10:00,33.02,33.04,33.0,33.01,62550.0,33.02,33.04,33.0,33.01,62550.0
2022-07-06 11:15:00,33.01,33.03,32.98,33.02,59642.0,33.01,33.03,32.98,33.02,59642.0
2022-07-06 11:20:00,33.02,33.07,33.02,33.05,113491.0,33.02,33.07,33.02,33.05,113491.0
2022-07-06 11:25:00,33.05,33.06,33.02,33.03,62058.0,33.05,33.06,33.02,33.03,62058.0
2022-07-06 11:30:00,33.02,33.05,33.01,33.04,163190.0,33.02,33.05,33.01,33.04,163190.0
2022-07-06 11:35:00,33.04,33.05,32.98,32.99,43092.0,33.04,33.05,32.98,32.99,43092.0
2022-07-06 11:40:00,32.98,33.01,32.98,33.01,72782.0,32.98,33.01,32.98,33.01,72782.0
2022-07-06 11:45:00,33.0,33.02,32.99,33.02,39636.0,33.0,33.02,32.99,33.02,39636.0
2022-07-06 11:50:00,33.01,33.02,32.95,32.95,294807.0,33.01,33.02,32.95,32.95,294807.0
2022-07-06 11:55:00,32.95,32.96,32.91,32.93,73365.0,32.95,32.96,32.91,32.93,73365.0
2022-07-06 12:00:00,32.93,32.94,32.9,32.91,131193.0,32.93,32.94,32.9,32.91,131193.0
2022-07-06 12:05:00,32.91,32.93,32.9,32.93,135347.0,32.91,32.93,32.9,32.93,135347.0
2022-07-06 12:10:00,32.92,32.96,32.91,32.95,82456.0,32.92,32.96,32.91,32.95,82456.0
2022-07-06 12:15:00,32.95,32.98,32.94,32.97,34323.0,32.95,32.98,32.94,32.97,34323.0
2022-07-06 12:20:00,32.96,32.97,32.93,32.93,78467.0,32.96,32.97,32.93,32.93,78467.0
2022-07-06 12:25:00,32.93,32.96,32.93,32.95,102407.0,32.93,32.96,32.93,32.95,102407.0
2022-07-06 12:30:00,32.94,32.99,32.93,32.97,37764.0,32.94,32.99,32.93,32.97,37764.0
2022-07-06 12:35:00,32.97,32.98,32.95,32.98,19600.0,32.97,32.98,32.95,32.98,19600.0
2022-07-06 12:40:00,32.98,32.99,32.95,32.96,23971.0,32.98,32.99,32.95,32.96,23971.0
2022-07-06 12:45:00,32.96,32.98,32.94,32.98,77466.0,32.96,32.98,32.94,32.98,77466.0
2022-07-06 12:50:00,32.97,32.98,32.96,32.98,65095.0,32.97,32.98,32.96,32.98,65095.0
2022-07-06 12:55:00,32.98,32.98,32.95,32.96,13944.0,32.98,32.98,32.95,32.96,13944.0
2022-07-06 13:00:00,32.96,33.0,32.95,32.98,72285.0,32.96,33.0,32.95,32.98,72285.0
2022-07-06 13:05:00,32.99,33.0,32.98,32.99,46410.0,32.99,33.0,32.98,32.99,46410.0
2022-07-06 13:10:00,33.0,33.0,32.98,33.0,60794.0,33.0,33.0,32.98,33.0,60794.0
2022-07-06 13:15:00,32.99,33.0,32.98,32.99,171617.0,32.99,33.0,32.98,32.99,171617.0
2022-07-06 13:20:00,32.98,33.0,32.98,32.99,98392.0,32.98,33.0,32.98,32.99,98392.0
2022-07-06 13:25:00,33.0,33.02,32.98,33.01,49417.0,33.0,33.02,32.98,33.01,49417.0
2022-07-06 13:30:00,33.02,33.02,32.99,33.01,21208.0,33.02,33.02,32.99,33.01,21208.0
2022-07-06 13:35:00,33.02,33.03,33.01,33.01,60997.0,33.02,33.03,33.01,33.01,60997.0
2022-07-06 13:40:00,33.01,33.02,32.98,32.98,50604.0,33.01,33.02,32.98,32.98,50604.0
2022-07-06 13:45:00,32.98,33.0,32.98,33.0,46983.0,32.98,33.0,32.98,33.0,46983.0
2022-07-06 13:50:00,32.99,33.0,32.98,32.98,26465.0,32.99,33.0,32.98,32.98,26465.0
2022-07-06 13:55:00,32.98,32.99,32.95,32.99,546731.0,32.98,32.99,32.95,32.99,546731.0
2022-07-06 14:00:00,32.98,33.0,32.94,33.0,49951.0,32.98,33.0,32.94,33.0,49951.0
2022-07-06 14:05:00,33.01,33.04,32.99,33.0,94282.0,33.01,33.04,32.99,33.0,94282.0
2022-07-06 14:10:00,33.01,33.01,32.98,32.98,61291.0,33.01,33.01,32.98,32.98,61291.0
2022-07-06 14:15:00,32.99,32.99,32.93,32.94,83696.0,32.99,32.99,32.93,32.94,83696.0
2022-07-06 14:20:00,32.95,32.95,32.92,32.94,97970.0,32.95,32.95,32.92,32.94,97970.0
2022-07-06 14:25:00,32.94,32.99,32.92,32.97,116132.0,32.94,32.99,32.92,32.97,116132.0
2022-07-06 14:30:00,32.98,33.01,32.96,33.01,69038.0,32.98,33.01,32.96,33.01,69038.0
2022-07-06 14:35:00,33.01,33.04,32.99,33.02,43852.0,33.01,33.04,32.99,33.02,43852.0
2022-07-06 14:40:00,33.02,33.04,33.01,33.03,68190.0,33.02,33.04,33.01,33.03,68190.0
2022-07-06 14:45:00,33.03,33.05,33.03,33.04,74936.0,33.03,33.05,33.03,33.04,74936.0
2022-07-06 14:50:00,33.03,33.04,33.03,33.04,31027.0,33.03,33.04,33.03,33.04,31027.0
2022-07-06 14:55:00,33.03,33.04,33.02,33.02,34639.0,33.03,33.04,33.02,33.02,34639.0
2022-07-06 15:00:00,33.03,33.04,33.0,33.02,91121.0,33.03,33.04,33.0,33.02,91121.0
2022-07-06 15:05:00,33.02,33.03,33.0,33.02,50160.0,33.02,33.03,33.0,33.02,50160.0
2022-07-06 15:10:00,33.02,33.05,33.02,33.05,34535.0,33.02,33.05,33.02,33.05,34535.0
2022-07-06 15:15:00,33.05,33.12,33.04,33.09,366148.0,33.05,33.12,33.04,33.09,366148.0
2022-07-06 15:20:00,33.09,33.09,33.06,33.07,75215.0,33.09,33.09,33.06,33.07,75215.0
2022-07-06 15:25:00,33.07,33.08,33.06,33.08,54825.0,33.07,33.08,33.06,33.08,54825.0
2022-07-06 15:30:00,33.07,33.09,33.06,33.07,70914.0,33.07,33.09,33.06,33.07,70914.0
2022-07-06 15:35:00,33.07,33.09,33.06,33.08,39925.0,33.07,33.09,33.06,33.08,39925.0
2022-07-06 15:40:00,33.08,33.08,33.06,33.07,70658.0,33.08,33.08,33.06,33.07,70658.0
2022-07-06 15:45:00,33.07,33.08,33.06,33.07,118289.0,33.07,33.08,33.06,33.07,118289.0
2022-07-06 15:50:00,33.07,33.08,33.05,33.07,122423.0,33.07,33.08,33.05,33.07,122423.0
2022-07-06 15:55:00,33.07,33.07,33.03,33.04,551033.0,33.07,33.07,33.03,33.04,551033.0
2022-07-07 09:30:00,33.09,33.13,33.07,33.09,161414.0,33.09,33.13,33.07,33.09,161414.0
2022-07-07 09:35:00,33.09,33.14,33.09,33.13,66237.0,33.09,33.14,33.09,33.13,66237.0
2022-07-07 09:40:00,33.14,33.17,33.13,33.14,78077.0,33.14,33.17,33.13,33.14,78077.0
2022-07-07 09:45:00,33.14,33.2,33.13,33.2,98130.0,33.14,33.2,33.13,33.2,98130.0
2022-07-07 09:50:00,33.2,33.22,33.16,33.18,92538.0,33.2,33.22,33.16,33.18,92538.0
2022-07-07 09:55:00,33.18,33.19,33.17,33.19,32615.0,33.18,33.19,33.17,33.19,32615.0
2022-07-07 10:00:00,33.19,33.22,33.18,33.2,55191.0,33.19,33.22,33.18,33.2,55191.0
2022-07-07 10:05:00,33.2,33.22,33.17,33.2,103540.0,33.2,33.22,33.17,33.2,103540.0
2022-07-07 10:10:00,33.21,33.22,33.16,33.16,89807.0,33.21,33.22,33.16,33.16,89807.0
2022-07-07 10:15:00,33.16,33.17,33.13,33.14,100735.0,33.16,33.17,33.13,33.14,100735.0
2022-07-07 10:20:00,33.14,33.16,33.13,33.16,28244.0,33.14,33.16,33.13,33.16,28244.0
2022-07-07 10:25:00,33.16,33.17,33.12,33.12,77524.0,33.16,33.17,33.12,33.12,77524.0
2022-07-07 10:30:00,33.13,33.17,33.11,33.16,102624.0,33.13,33.17,33.11,33.16,102624.0
2022-07-07 10:35:00,33.16,33.2,33.13,33.14,73024.0,33.16,33.2,33.13,33.14,73024.0
2022-07-07 10:40:00,33.14,33.16,33.12,33.13,46589.0,33.14,33.16,33.12,33.13,46589.0
2022-07-07 10:45:00,33.13,33.15,33.12,33.14,34829.0,33.13,33.15,33.12,33.14,34829.0
2022-07-07 10:50:00,33.14,33.14,33.1,33.11,35121.0,33.14,33.14,33.1,33.11,35121.0
2022-07-07 10:55:00,33.11,33.12,33.07,33.08,27283.0,33.11,33.12,33.07,33.08,27283.0
2022-07-07 11:00:00,33.08,33.1,33.06,33.08,88285.0,33.08,33.1,33.06,33.08,88285.0
2022-07-07 11:05:00,33.09,33.11,33.07,33.08,185947.0,33.09,33.11,33.07,33.08,185947.0
2022-07-07 11:10:00,33.08,33.09,33.06,33.08,92805.0,33.08,33.09,33.06,33.08,92805.0
2022-07-07 11:15:00,33.08,33.1,33.06,33.06,96236.0,33.08,33.1,33.06,33.06,96236.0
2022-07-07 11:20:00,33.07,33.09,33.05,33.07,31527.0,33.07,33.09,33.05,33.07,31527.0
2022-07-07 11:25:00,33.06,33.07,33.06,33.06,45090.0,33.06,33.07,33.06,33.06,45090.0
2022-07-07 11:30:00,33.06,33.09,33.05,33.07,78470.0,33.06,33.09,33.05,33.07,78470.0
2022-07-07 11:35:00,33.07,33.1,33.06,33.07,24450.0,33.07,33.1,33.06,33.07,24450.0
2022-07-07 11:40:00,33.08,33.09,33.06,33.07,23671.0,33.08,33.09,33.06,33.07,23671.0
2022-07-07 11:45:00,33.07,33.07,33.05,33.06,24529.0,33.07,33.07,33.05,33.06,24529.0
2022-07-07 11:50:00,33.06,33.07,33.04,33.05,144159.0,33.06,33.07,33.04,33.05,144159.0
2022-07-07 11:55:00,33.05,33.06,33.04,33.04,19133.0,33.05,33.06,33.04,33.04,19133.0
2022-07-07 12:00:00,33.05,33.06,33.04,33.05,65507.0,33.05,33.06,33.04,33.05,65507.0
2022-07-07 12:05:00,33.05,33.07,33.05,33.07,25506.0,33.05,33.07,33.05,33.07,25506.0
2022-07-07 12:10:00,33.07,33.07,33.05,33.05,39432.0,33.07,33.07,33.05,33.05,39432.0
2022-07-07 12:15:00,33.05,33.08,33.05,33.07,33067.0,33.05,33.08,33.05,33.07,33067.0
2022-07-07 12:20:00,33.07,33.08,33.05,33.07,12117.0,33.07,33.08,33.05,33.07,12117.0
2022-07-07 12:25:00,33.07,33.08,33.06,33.07,31079.0,33.07,33.08,33.06,33.07,31079.0
2022-07-07 12:30:00,33.06,33.09,33.06,33.08,34746.0,33.06,33.09,33.06,33.08,34746.0
2022-07-07 12:35:00,33.08,33.08,33.07,33.08,25910.0,33.08,33.08,33.07,33.08,25910.0
2022-07-07 12:40:00,33.08,33.1,33.07,33.09,22937.0,33.08,33.1,33.07,33.09,22937.0
2022-07-07 12:45:00,33.09,33.1,33.08,33.09,23020.0,33.09,33.1,33.08,33.09,23020.0
2022-07-07 12:50:00,33.08,33.09,33.07,33.09,27566.0,33.08,33.09,33.07,33.09,27566.0
2022-07-07 12:55:00,33.09,33.11,33.08,33.1,17359.0,33.09,33.11,33.08,33.1,17359.0
2022-07-07 13:00:00,33.1,33.11,33.08,33.09,15029.0,33.1,33.11,33.08,33.09,15029.0
2022-07-07 13:05:00,33.09,33.11,33.08,33.09,52375.0,33.09,33.11,33.08,33.09,52375.0
2022-07-07 13:10:00,33.1,33.1,33.07,33.08,39345.0,33.1,33.1,33.07,33.08,39345.0
2022-07-07 13:15:00,33.08,33.09,33.06,33.06,54445.0,33.08,33.09,33.06,33.06,54445.0
2022-07-07 13:20:00,33.07,33.07,33.05,33.06,44455.0,33.07,33.07,33.05,33.06,44455.0
2022-07-07 13:25:00,33.07,33.08,33.05,33.06,208739.0,33.07,33.08,33.05,33.06,208739.0
2022-07-07 13:30:00,33.05,33.06,33.04,33.05,40750.0,33.05,33.06,33.04,33.05,40750.0
2022-07-07 13:35:00,33.05,33.06,33.04,33.05,60275.0,33.05,33.06,33.04,33.05,60275.0
2022-07-07 13:40:00,33.05,33.06,33.04,33.04,30076.0,33.05,33.06,33.04,33.04,30076.0
2022-07-07 13:45:00,33.05,33.05,33.04,33.05,28963.0,33.05,33.05,33.04,33.05,28963.0
2022-07-07 13:50:00,33.05,33.05,33.03,33.05,34028.0,33.05,33.05,33.03,33.05,34028.0
2022-07-07 13:55:00,33.04,33.06,33.04,33.06,33258.0,33.04,33.06,33.04,33.06,33258.0
2022-07-07 14:00:00,33.06,33.07,33.05,33.07,67463.0,33.06,33.07,33.05,33.07,67463.0
2022-07-07 14:05:00,33.07,33.07,33.05,33.06,35010.0,33.07,33.07,33.05,33.06,35010.0
2022-07-07 14:10:00,33.06,33.06,33.04,33.05,56017.0,33.06,33.06,33.04,33.05,56017.0
2022-07-07 14:15:00,33.05,33.06,33.04,33.04,97597.0,33.05,33.06,33.04,33.04,97597.0
2022-07-07 14:20:00,33.04,33.05,33.04,33.05,41453.0,33.04,33.05,33.04,33.05,41453.0
2022-07-07 14:25:00,33.05,33.06,33.04,33.06,39815.0,33.05,33.06,33.04,33.06,39815.0
2022-07-07 14:30:00,33.06,33.07,33.05,33.07,56456.0,33.06,33.07,33.05,33.07,56456.0
2022-07-07 14:35:00,33.06,33.07,33.05,33.07,25106.0,33.06,33.07,33.05,33.07,25106.0
2022-07-07 14:40:00,33.07,33.07,33.05,33.06,18874.0,33.07,33.07,33.05,33.06,18874.0
2022-07-07 14:45:00,33.05,33.06,33.04,33.06,41286.0,33.05,33.06,33.04,33.06,41286.0
2022-07-07 14:50:00,33.05,33.06,33.04,33.05,7121.0,33.05,33.06,33.04,33.05,7121.0
2022-07-07 14:55:00,33.05,33.05,33.04,33.05,12968.0,33.05,33.05,33.04,33.05,12968.0
2022-07-07 15:00:00,33.05,33.07,33.04,33.07,49921.0,33.05,33.07,33.04,33.07,49921.0
2022-07-07 15:05:00,33.07,33.07,33.03,33.04,96716.0,33.07,33.07,33.03,33.04,96716.0
2022-07-07 15:10:00,33.04,33.04,33.03,33.04,88074.0,33.04,33.04,33.03,33.04,88074.0
2022-07-07 15:15:00,33.04,33.04,33.02,33.04,24573.0,33.04,33.04,33.02,33.04,24573.0
2022-07-07 15:20:00,33.04,33.04,33.03,33.04,52028.0,33.04,33.04,33.03,33.04,52028.0
2022-07-07 15:25:00,33.04,33.07,33.04,33.06,35195.0,33.04,33.07,33.04,33.06,35195.0
2022-07-07 15:30:00,33.06,33.07,33.05,33.07,99720.0,33.06,33.07,33.05,33.07,99720.0
2022-07-07 15:35:00,33.07,33.07,33.05,33.05,45445.0,33.07,33.07,33.05,33.05,45445.0
2022-07-07 15:40:00,33.05,33.06,33.05,33.05,59876.0,33.05,33.06,33.05,33.05,59876.0
2022-07-07 15:45:00,33.05,33.07,33.05,33.06,86370.0,33.05,33.07,33.05,33.06,86370.0
2022-07-07 15:50:00,33.07,33.07,33.05,33.06,95127.0,33.07,33.07,33.05,33.06,95127.0
2022-07-07 15:55:00,33.06,33.07,33.05,33.06,474202.0,33.06,33.07,33.05,33.06,474202.0
2022-07-08 09:30:00,33.08,33.1,33.05,33.07,335224.0,33.08,33.1,33.05,33.07,335224.0
2022-07-08 09:35:00,33.07,33.09,33.05,33.07,104048.0,33.07,33.09,33.05,33.07,104048.0
2022-07-08 09:40:00,33.06,33.06,33.03,33.03,155163.0,33.06,33.06,33.03,33.03,155163.0
2022-07-08 09:45:00,33.03,33.04,32.99,33.0,161043.0,33.03,33.04,32.99,33.0,161043.0
2022-07-08 09:50:00,33.0,33.02,32.98,33.01,88592.0,33.0,33.02,32.98,33.01,88592.0
2022-07-08 09:55:00,33.0,33.02,32.98,33.0,42291.0,33.0,33.02,32.98,33.0,42291.0
2022-07-08 10:00:00,32.99,33.04,32.98,33.04,200736.0,32.99,33.04,32.98,33.04,200736.0
2022-07-08 10:05:00,33.04,33.05,33.0,33.02,96899.0,33.04,33.05,33.0,33.02,96899.0
2022-07-08 10:10:00,33.02,33.14,33.02,33.11,236567.0,33.02,33.14,33.02,33.11,236567.0
2022-07-08 10:15:00,33.12,33.12,33.1,33.11,48858.0,33.12,33.12,33.1,33.11,48858.0
2022-07-08 10:20:00,33.1,33.11,33.08,33.1,53014.0,33.1,33.11,33.08,33.1,53014.0
2022-07-08 10:25:00,33.1,33.13,33.09,33.12,44259.0,33.1,33.13,33.09,33.12,44259.0
2022-07-08 10:30:00,33.13,33.18,33.13,33.17,254023.0,33.13,33.18,33.13,33.17,254023.0
2022-07-08 10:35:00,33.17,33.21,33.16,33.18,282889.0,33.17,33.21,33.16,33.18,282889.0
2022-07-08 10:40:00,33.18,33.21,33.17,33.21,14941.0,33.18,33.21,33.17,33.21,14941.0
2022-07-08 10:45:00,33.22,33.29,33.22,33.23,513858.0,33.22,33.29,33.22,33.23,513858.0
2022-07-08 10:50:00,33.22,33.22,33.17,33.18,55480.0,33.22,33.22,33.17,33.18,55480.0
2022-07-08 10:55:00,33.19,33.21,33.17,33.2,37280.0,33.19,33.21,33.17,33.2,37280.0
2022-07-08 11:00:00,33.2,33.22,33.19,33.2,43387.0,33.2,33.22,33.19,33.2,43387.0
2022-07-08 11:05:00,33.21,33.21,33.18,33.19,61371.0,33.21,33.21,33.18,33.19,61371.0
2022-07-08 11:10:00,33.18,33.19,33.15,33.16,92927.0,33.18,33.19,33.15,33.16,92927.0
2022-07-08 11:15:00,33.16,33.17,33.12,33.13,113079.0,33.16,33.17,33.12,33.13,113079.0
2022-07-08 11:20:00,33.13,33.14,33.11,33.13,50233.0,33.13,33.14,33.11,33.13,50233.0
2022-07-08 11:25:00,33.13,33.15,33.12,33.15,21753.0,33.13,33.15,33.12,33.15,21753.0
2022-07-08 11:30:00,33.14,33.16,33.14,33.14,44823.0,33.14,33.16,33.14,33.14,44823.0
2022-07-08 11:35:00,33.15,33.15,33.12,33.12,15472.0,33.15,33.15,33.12,33.12,15472.0
2022-07-08 11:40:00,33.13,33.15,33.12,33.14,46285.0,33.13,33.15,33.12,33.14,46285.0
2022-07-08 11:45:00,33.15,33.15,33.11,33.12,21061.0,33.15,33.15,33.11,33.12,21061.0
2022-07-08 11:50:00,33.12,33.13,33.11,33.12,19448.0,33.12,33.13,33.11,33.12,19448.0
2022-07-08 11:55:00,33.13,33.13,33.09,33.1,108934.0,33.13,33.13,33.09,33.1,108934.0
2022-07-08 12:00:00,33.09,33.1,33.08,33.09,60662.0,33.09,33.1,33.08,33.09,60662.0
2022-07-08 12:05:00,33.09,33.1,33.08,33.09,56484.0,33.09,33.1,33.08,33.09,56484.0
2022-07-08 12:10:00,33.09,33.11,33.08,33.09,20332.0,33.09,33.11,33.08,33.09,20332.0
2022-07-08 12:15:00,33.09,33.13,33.09,33.13,75314.0,33.09,33.13,33.09,33.13,75314.0
2022-07-08 12:20:00,33.13,33.14,33.11,33.12,86097.0,33.13,33.14,33.11,33.12,86097.0
2022-07-08 12:25:00,33.12,33.12,33.08,33.09,26276.0,33.12,33.12,33.08,33.09,26276.0
2022-07-08 12:30:00,33.09,33.09,33.06,33.08,5181.0,33.09,33.09,33.06,33.08,5181.0
2022-07-08 12:35:00,33.08,33.1,33.06,33.07,51647.0,33.08,33.1,33.06,33.07,51647.0
2022-07-08 12:40:00,33.07,33.08,33.06,33.07,17991.0,33.07,33.08,33.06,33.07,17991.0
2022-07-08 12:45:00,33.08,33.09,33.06,33.08,22246.0,33.08,33.09,33.06,33.08,22246.0
2022-07-08 12:50:00,33.08,33.1,33.07,33.09,10839.0,33.08,33.1,33.07,33.09,10839.0
2022-07-08 12:55:00,33.09,33.1,33.08,33.09,24666.0,33.09,33.1,33.08,33.09,24666.0
2022-07-08 13:00:00,33.09,33.11,33.09,33.1,11216.0,33.09,33.11,33.09,33.1,11216.0
2022-07-08 13:05:00,33.09,33.1,33.08,33.09,9826.0,33.09,33.1,33.08,33.09,9826.0
2022-07-08 13:10:00,33.09,33.11,33.09,33.1,5450.0,33.09,33.11,33.09,33.1,5450.0
2022-07-08 13:15:00,33.11,33.11,33.08,33.09,84821.0,33.11,33.11,33.08,33.09,84821.0
2022-07-08 13:20:00,33.09,33.11,33.09,33.1,50299.0,33.09,33.11,33.09,33.1,50299.0
2022-07-08 13:25:00,33.11,33.13,33.1,33.12,28283.0,33.11,33.13,33.1,33.12,28283.0
2022-07-08 13:30:00,33.13,33.13,33.11,33.12,14475.0,33.13,33.13,33.11,33.12,14475.0
2022-07-08 13:35:00,33.12,33.12,33.09,33.11,15872.0,33.12,33.12,33.09,33.11,15872.0
2022-07-08 13:40:00,33.11,33.12,33.1,33.11,38708.0,33.11,33.12,33.1,33.11,38708.0
2022-07-08 13:45:00,33.11,33.12,33.1,33.12,12351.0,33.11,33.12,33.1,33.12,12351.0
2022-07-08 13:50:00,33.12,33.13,33.12,33.12,11989.0,33.12,33.13,33.12,33.12,11989.0
2022-07-08 13:55:00,33.13,33.13,33.12,33.12,3762.0,33.13,33.13,33.12,33.12,3762.0
2022-07-08 14:00:00,33.13,33.13,33.12,33.13,9100.0,33.13,33.13,33.12,33.13,9100.0
2022-07-08 14:05:00,33.13,33.13,33.12,33.13,11157.0,33.13,33.13,33.12,33.13,11157.0
2022-07-08 14:10:00,33.13,33.13,33.11,33.12,14410.0,33.13,33.13,33.11,33.12,14410.0
2022-07-08 14:15:00,33.12,33.12,33.11,33.12,14638.0,33.12,33.12,33.11,33.12,14638.0
2022-07-08 14:20:00,33.12,33.12,33.11,33.11,24783.0,33.12,33.12,33.11,33.11,24783.0
2022-07-08 14:25:00,33.12,33.12,33.1,33.11,25808.0,33.12,33.12,33.1,33.11,25808.0
2022-07-08 14:30:00,33.11,33.12,33.11,33.12,62164.0,33.11,33.12,33.11,33.12,62164.0
2022-07-08 14:35:00,33.12,33.12,33.11,33.11,30640.0,33.12,33.12,33.11,33.11,30640.0
2022-07-08 14:40:00,33.12,33.12,33.1,33.1,41311.0,33.12,33.12,33.1,33.1,41311.0
2022-07-08 14:45:00,33.1,33.11,33.1,33.1,15588.0,33.1,33.11,33.1,33.1,15588.0
2022-07-08 14:50:00,33.11,33.11,33.1,33.1,8262.0,33.11,33.11,33.1,33.1,8262.0
2022-07-08 14:55:00,33.1,33.11,33.08,33.08,12198.0,33.1,33.11,33.08,33.08,12198.0
2022-07-08 15:00:00,33.09,33.1,33.08,33.09,30245.0,33.09,33.1,33.08,33.09,30245.0
2022-07-08 15:05:00,33.09,33.1,33.09,33.09,11168.0,33.09,33.1,33.09,33.09,11168.0
2022-07-08 15:10:00,33.09,33.1,33.09,33.09,21219.0,33.09,33.1,33.09,33.09,21219.0
2022-07-08 15:15:00,33.1,33.1,33.09,33.09,26209.0,33.1,33.1,33.09,33.09,26209.0
2022-07-08 15:20:00,33.1,33.12,33.09,33.11,39327.0,33.1,33.12,33.09,33.11,39327.0
2022-07-08 15:25:00,33.11,33.11,33.1,33.1,53053.0,33.11,33.11,33.1,33.1,53053.0
2022-07-08 15:30:00,33.1,33.11,33.08,33.09,69775.0,33.1,33.11,33.08,33.09,69775.0
2022-07-08 15:35:00,33.08,33.08,33.07,33.08,55621.0,33.08,33.08,33.07,33.08,55621.0
2022-07-08 15:40:00,33.08,33.1,33.07,33.09,50529.0,33.08,33.1,33.07,33.09,50529.0
2022-07-08 15:45:00,33.09,33.1,33.08,33.09,46048.0,33.09,33.1,33.08,33.09,46048.0
2022-07-08 15:50:00,33.08,33.1,33.08,33.08,74895.0,33.08,33.1,33.08,33.08,74895.0
2022-07-08 15:55:00,33.09,33.09,33.07,33.08,279621.0,33.09,33.09,33.07,33.08,279621.0
2022-07-11 09:30:00,32.99,33.01,32.98,33.0,1110233.0,32.99,33.01,32.98,33.0,1110233.0
2022-07-11 09:35:00,33.0,33.04,32.98,33.02,113411.0,33.0,33.04,32.98,33.02,113411.0
2022-07-11 09:40:00,33.01,33.02,32.97,33.0,211909.0,33.01,33.02,32.97,33.0,211909.0
2022-07-11 09:45:00,33.01,33.03,33.0,33.01,91539.0,33.01,33.03,33.0,33.01,91539.0
2022-07-11 09:50:00,33.01,33.1,33.01,33.06,224818.0,33.01,33.1,33.01,33.06,224818.0
2022-07-11 09:55:00,33.06,33.09,33.05,33.06,31851.0,33.06,33.09,33.05,33.06,31851.0
2022-07-11 10:00:00,33.08,33.08,33.04,33.05,73046.0,33.08,33.08,33.04,33.05,73046.0
2022-07-11 10:05:00,33.04,33.06,33.03,33.04,19896.0,33.04,33.06,33.03,33.04,19896.0
2022-07-11 10:10:00,33.04,33.06,33.04,33.04,10218.0,33.04,33.06,33.04,33.04,10218.0
2022-07-11 10:15:00,33.05,33.06,33.02,33.02,50164.0,33.05,33.06,33.02,33.02,50164.0
2022-07-11 10:20:00,33.02,33.02,33.0,33.02,12598.0,33.02,33.02,33.0,33.02,12598.0
2022-07-11 10:25:00,33.02,33.02,32.98,32.98,54610.0,33.02,33.02,32.98,32.98,54610.0
2022-07-11 10:30:00,32.98,33.01,32.97,32.98,42857.0,32.98,33.01,32.97,32.98,42857.0
2022-07-11 10:35:00,32.99,33.01,32.98,33.01,17206.0,32.99,33.01,32.98,33.01,17206.0
2022-07-11 10:40:00,33.01,33.04,33.01,33.03,22467.0,33.01,33.04,33.01,33.03,22467.0
2022-07-11 10:45:00,33.03,33.04,33.01,33.04,7405.0,33.03,33.04,33.01,33.04,7405.0
2022-07-11 10:50:00,33.04,33.06,33.02,33.05,24466.0,33.04,33.06,33.02,33.05,24466.0
2022-07-11 10:55:00,33.05,33.07,33.05,33.06,33730.0,33.05,33.07,33.05,33.06,33730.0
2022-07-11 11:00:00,33.06,33.07,33.04,33.05,34059.0,33.06,33.07,33.04,33.05,34059.0
2022-07-11 11:05:00,33.04,33.07,33.04,33.05,35290.0,33.04,33.07,33.04,33.05,35290.0
2022-07-11 11:10:00,33.05,33.05,33.01,33.01,11568.0,33.05,33.05,33.01,33.01,11568.0
2022-07-11 11:15:00,33.01,33.02,33.0,33.02,108995.0,33.01,33.02,33.0,33.02,108995.0
2022-07-11 11:20:00,33.01,33.02,32.99,32.99,28958.0,33.01,33.02,32.99,32.99,28958.0
2022-07-11 11:25:00,32.99,33.02,32.98,33.01,14382.0,32.99,33.02,32.98,33.01,14382.0
2022-07-11 11:30:00,33.0,33.04,33.0,33.03,28562.0,33.0,33.04,33.0,33.03,28562.0
2022-07-11 11:35:00,33.02,33.03,33.0,33.01,20453.0,33.02,33.03,33.0,33.01,20453.0
2022-07-11 11:40:00,33.01,33.02,33.0,33.01,74326.0,33.01,33.02,33.0,33.01,74326.0
2022-07-11 11:45:00,33.01,33.01,32.99,33.0,14081.0,33.01,33.01,32.99,33.0,14081.0
2022-07-11 11:50:00,33.0,33.02,32.99,33.02,56657.0,33.0,33.02,32.99,33.02,56657.0
2022-07-11 11:55:00,33.02,33.03,33.01,33.02,103763.0,33.02,33.03,33.01,33.02,103763.0
2022-07-11 12:00:00,33.02,33.02,32.99,32.99,44718.0,33.02,33.02,32.99,32.99,44718.0
2022-07-11 12:05:00,33.0,33.0,32.98,33.0,25542.0,33.0,33.0,32.98,33.0,25542.0
2022-07-11 12:10:00,33.0,33.0,32.99,33.0,13041.0,33.0,33.0,32.99,33.0,13041.0
2022-07-11 12:15:00,32.99,32.99,32.97,32.98,8225.0,32.99,32.99,32.97,32.98,8225.0
2022-07-11 12:20:00,32.97,32.97,32.96,32.97,25939.0,32.97,32.97,32.96,32.97,25939.0
2022-07-11 12:25:00,32.97,32.98,32.96,32.96,33394.0,32.97,32.98,32.96,32.96,33394.0
2022-07-11 12:30:00,32.97,32.97,32.93,32.95,196933.0,32.97,32.97,32.93,32.95,196933.0
2022-07-11 12:35:00,32.95,32.97,32.95,32.95,18988.0,32.95,32.97,32.95,32.95,18988.0
2022-07-11 12:40:00,32.95,32.96,32.94,32.95,12870.0,32.95,32.96,32.94,32.95,12870.0
2022-07-11 12:45:00,32.95,32.96,32.93,32.95,42127.0,32.95,32.96,32.93,32.95,42127.0
2022-07-11 12:50:00,32.95,32.97,32.95,32.96,38595.0,32.95,32.97,32.95,32.96,38595.0
2022-07-11 12:55:00,32.97,32.98,32.95,32.96,20446.0,32.97,32.98,32.95,32.96,20446.0
2022-07-11 13:00:00,32.96,32.97,32.95,32.96,17891.0,32.96,32.97,32.95,32.96,17891.0
2022-07-11 13:05:00,32.97,32.98,32.96,32.97,7240.0,32.97,32.98,32.96,32.97,7240.0
2022-07-11 13:10:00,32.97,32.98,32.96,32.98,21059.0,32.97,32.98,32.96,32.98,21059.0
2022-07-11 13:15:00,32.98,32.98,32.96,32.97,10263.0,32.98,32.98,32.96,32.97,10263.0
2022-07-11 13:20:00,32.97,32.98,32.95,32.95,26064.0,32.97,32.98,32.95,32.95,26064.0
2022-07-11 13:25:00,32.94,32.95,32.91,32.92,312977.0,32.94,32.95,32.91,32.92,312977.0
2022-07-11 13:30:00,32.93,32.94,32.91,32.93,81550.0,32.93,32.94,32.91,32.93,81550.0
2022-07-11 13:35:00,32.94,32.94,32.93,32.93,10926.0,32.94,32.94,32.93,32.93,10926.0
2022-07-11 13:40:00,32.93,32.96,32.93,32.95,14675.0,32.93,32.96,32.93,32.95,14675.0
2022-07-11 13:45:00,32.96,32.96,32.95,32.95,5321.0,32.96,32.96,32.95,32.95,5321.0
2022-07-11 13:50:00,32.95,32.97,32.95,32.96,11429.0,32.95,32.97,32.95,32.96,11429.0
2022-07-11 13:55:00,32.96,32.98,32.96,32.98,8466.0,32.96,32.98,32.96,32.98,8466.0
2022-07-11 14:00:00,32.98,32.99,32.96,32.97,15466.0,32.98,32.99,32.96,32.97,15466.0
2022-07-11 14:05:00,32.97,32.97,32.95,32.95,22450.0,32.97,32.97,32.95,32.95,22450.0
2022-07-11 14:10:00,32.95,32.96,32.94,32.95,10749.0,32.95,32.96,32.94,32.95,10749.0
2022-07-11 14:15:00,32.95,32.96,32.94,32.95,8708.0,32.95,32.96,32.94,32.95,8708.0
2022-07-11 14:20:00,32.95,32.96,32.94,32.94,37873.0,32.95,32.96,32.94,32.94,37873.0
2022-07-11 14:25:00,32.94,32.95,32.94,32.94,22819.0,32.94,32.95,32.94,32.94,22819.0
2022-07-11 14:30:00,32.94,32.95,32.94,32.94,18342.0,32.94,32.95,32.94,32.94,18342.0
2022-07-11 14:35:00,32.94,32.95,32.93,32.95,63627.0,32.94,32.95,32.93,32.95,63627.0
2022-07-11 14:40:00,32.94,32.95,32.94,32.95,1928.0,32.94,32.95,32.94,32.95,1928.0
2022-07-11 14:45:00,32.95,32.95,32.94,32.95,11201.0,32.95,32.95,32.94,32.95,11201.0
2022-07-11 14:50:00,32.94,32.95,32.93,32.93,20909.0,32.94,32.95,32.93,32.93,20909.0
2022-07-11 14:55:00,32.94,32.96,32.93,32.95,26091.0,32.94,32.96,32.93,32.95,26091.0
2022-07-11 15:00:00,32.95,32.96,32.94,32.94,24960.0,32.95,32.96,32.94,32.94,24960.0
2022-07-11 15:05:00,32.94,32.95,32.93,32.94,24573.0,32.94,32.95,32.93,32.94,24573.0
2022-07-11 15:10:00,32.93,32.94,32.92,32.93,19656.0,32.93,32.94,32.92,32.93,19656.0
2022-07-11 15:15:00,32.92,32.93,32.92,32.92,9419.0,32.92,32.93,32.92,32.92,9419.0
2022-07-11 15:20:00,32.93,32.93,32.92,32.93,16091.0,32.93,32.93,32.92,32.93,16091.0
2022-07-11 15:25:00,32.93,32.94,32.92,32.93,55010.0,32.93,32.94,32.92,32.93,55010.0
2022-07-11 15:30:00,32.93,32.94,32.92,32.92,37131.0,32.93,32.94,32.92,32.92,37131.0
2022-07-11 15:35:00,32.92,32.93,32.92,32.92,5817.0,32.92,32.93,32.92,32.92,5817.0
2022-07-11 15:40:00,32.92,32.92,32.89,32.89,381807.0,32.92,32.92,32.89,32.89,381807.0
2022-07-11 15:45:00,32.89,32.9,32.88,32.89,102410.0,32.89,32.9,32.88,32.89,102410.0
2022-07-11 15:50:00,32.88,32.89,32.88,32.89,27136.0,32.88,32.89,32.88,32.89,27136.0
2022-07-11 15:55:00,32.89,32.9,32.88,32.89,337719.0,32.89,32.9,32.88,32.89,337719.0
2022-07-12 09:30:00,32.84,32.88,32.83,32.87,166429.0,32.84,32.88,32.83,32.87,166429.0
2022-07-12 09:35:00,32.86,32.9,32.86,32.87,110519.0,32.86,32.9,32.86,32.87,110519.0
2022-07-12 09:40:00,32.87,32.88,32.82,32.83,47437.0,32.87,32.88,32.82,32.83,47437.0
2022-07-12 09:45:00,32.83,32.83,32.8,32.81,93907.0,32.83,32.83,32.8,32.81,93907.0
2022-07-12 09:50:00,32.8,32.85,32.78,32.84,74686.0,32.8,32.85,32.78,32.84,74686.0
2022-07-12 09:55:00,32.84,32.86,32.82,32.85,95214.0,32.84,32.86,32.82,32.85,95214.0
2022-07-12 10:00:00,32.85,32.89,32.84,32.86,128621.0,32.85,32.89,32.84,32.86,128621.0
2022-07-12 10:05:00,32.85,32.89,32.85,32.86,16335.0,32.85,32.89,32.85,32.86,16335.0
2022-07-12 10:10:00,32.85,32.88,32.84,32.86,33591.0,32.85,32.88,32.84,32.86,33591.0
2022-07-12 10:15:00,32.85,32.86,32.83,32.83,8515.0,32.85,32.86,32.83,32.83,8515.0
2022-07-12 10:20:00,32.84,32.85,32.82,32.83,10058.0,32.84,32.85,32.82,32.83,10058.0
2022-07-12 10:25:00,32.83,32.87,32.82,32.86,24774.0,32.83,32.87,32.82,32.86,24774.0
2022-07-12 10:30:00,32.85,32.86,32.81,32.83,27018.0,32.85,32.86,32.81,32.83,27018.0
2022-07-12 10:35:00,32.82,32.86,32.82,32.84,82934.0,32.82,32.86,32.82,32.84,82934.0
2022-07-12 10:40:00,32.83,32.84,32.81,32.83,77162.0,32.83,32.84,32.81,32.83,77162.0
2022-07-12 10:45:00,32.83,32.87,32.83,32.86,175151.0,32.83,32.87,32.83,32.86,175151.0
2022-07-12 10:50:00,32.85,32.87,32.84,32.85,52598.0,32.85,32.87,32.84,32.85,52598.0
2022-07-12 10:55:00,32.85,32.87,32.85,32.86,69246.0,32.85,32.87,32.85,32.86,69246.0
2022-07-12 11:00:00,32.86,32.88,32.83,32.87,18666.0,32.86,32.88,32.83,32.87,18666.0
2022-07-12 11:05:00,32.87,32.89,32.86,32.89,33771.0,32.87,32.89,32.86,32.89,33771.0
2022-07-12 11:10:00,32.88,32.91,32.88,32.88,76333.0,32.88,32.91,32.88,32.88,76333.0
2022-07-12 11:15:00,32.88,32.91,32.86,32.89,41357.0,32.88,32.91,32.86,32.89,41357.0
2022-07-12 11:20:00,32.89,32.92,32.88,32.91,46406.0,32.89,32.92,32.88,32.91,46406.0
2022-07-12 11:25:00,32.92,32.93,32.91,32.92,6497.0,32.92,32.93,32.91,32.92,6497.0
2022-07-12 11:30:00,32.91,32.93,32.91,32.92,23661.0,32.91,32.93,32.91,32.92,23661.0
2022-07-12 11:35:00,32.92,32.93,32.91,32.91,75317.0,32.92,32.93,32.91,32.91,75317.0
2022-07-12 11:40:00,32.91,32.92,32.89,32.91,25133.0,32.91,32.92,32.89,32.91,25133.0
2022-07-12 11:45:00,32.91,32.93,32.91,32.91,38005.0,32.91,32.93,32.91,32.91,38005.0
2022-07-12 11:50:00,32.92,32.92,32.9,32.9,22103.0,32.92,32.92,32.9,32.9,22103.0
2022-07-12 11:55:00,32.9,32.91,32.88,32.89,12527.0,32.9,32.91,32.88,32.89,12527.0
2022-07-12 12:00:00,32.9,32.91,32.89,32.89,21625.0,32.9,32.91,32.89,32.89,21625.0
2022-07-12 12:05:00,32.89,32.9,32.87,32.87,15929.0,32.89,32.9,32.87,32.87,15929.0
2022-07-12 12:10:00,32.88,32.88,32.86,32.88,12085.0,32.88,32.88,32.86,32.88,12085.0
2022-07-12 12:15:00,32.88,32.89,32.87,32.88,45964.0,32.88,32.89,32.87,32.88,45964.0
2022-07-12 12:20:00,32.89,32.89,32.85,32.87,63150.0,32.89,32.89,32.85,32.87,63150.0
2022-07-12 12:25:00,32.87,32.87,32.86,32.87,46059.0,32.87,32.87,32.86,32.87,46059.0
2022-07-12 12:30:00,32.87,32.87,32.86,32.87,36955.0,32.87,32.87,32.86,32.87,36955.0
2022-07-12 12:35:00,32.87,32.88,32.86,32.88,54049.0,32.87,32.88,32.86,32.88,54049.0
2022-07-12 12:40:00,32.87,32.88,32.85,32.85,40682.0,32.87,32.88,32.85,32.85,40682.0
2022-07-12 12:45:00,32.85,32.86,32.85,32.85,16604.0,32.85,32.86,32.85,32.85,16604.0
2022-07-12 12:50:00,32.86,32.87,32.85,32.86,50420.0,32.86,32.87,32.85,32.86,50420.0
2022-07-12 12:55:00,32.86,32.86,32.84,32.84,43461.0,32.86,32.86,32.84,32.84,43461.0
2022-07-12 13:00:00,32.84,32.86,32.82,32.83,82472.0,32.84,32.86,32.82,32.83,82472.0
2022-07-12 13:05:00,32.83,32.84,32.81,32.82,11200.0,32.83,32.84,32.81,32.82,11200.0
2022-07-12 13:10:00,32.82,32.82,32.81,32.81,18699.0,32.82,32.82,32.81,32.81,18699.0
2022-07-12 13:15:00,32.81,32.82,32.8,32.81,60850.0,32.81,32.82,32.8,32.81,60850.0
2022-07-12 13:20:00,32.8,32.82,32.8,32.8,68195.0,32.8,32.82,32.8,32.8,68195.0
2022-07-12 13:25:00,32.8,32.81,32.78,32.79,61975.0,32.8,32.81,32.78,32.79,61975.0
2022-07-12 13:30:00,32.79,32.79,32.78,32.79,15437.0,32.79,32.79,32.78,32.79,15437.0
2022-07-12 13:35:00,32.78,32.79,32.77,32.78,30072.0,32.78,32.79,32.77,32.78,30072.0
2022-07-12 13:40:00,32.78,32.81,32.78,32.8,22078.0,32.78,32.81,32.78,32.8,22078.0
2022-07-12 13:45:00,32.8,32.81,32.79,32.8,14193.0,32.8,32.81,32.79,32.8,14193.0
2022-07-12 13:50:00,32.8,32.8,32.78,32.78,28419.0,32.8,32.8,32.78,32.78,28419.0
2022-07-12 13:55:00,32.79,32.81,32.78,32.8,18182.0,32.79,32.81,32.78,32.8,18182.0
2022-07-12 14:00:00,32.8,32.81,32.78,32.78,42117.0,32.8,32.81,32.78,32.78,42117.0
2022-07-12 14:05:00,32.78,32.79,32.76,32.77,48731.0,32.78,32.79,32.76,32.77,48731.0
2022-07-12 14:10:00,32.76,32.78,32.76,32.77,51017.0,32.76,32.78,32.76,32.77,51017.0
2022-07-12 14:15:00,32.78,32.79,32.77,32.79,14048.0,32.78,32.79,32.77,32.79,14048.0
2022-07-12 14:20:00,32.79,32.8,32.78,32.79,7892.0,32.79,32.8,32.78,32.79,7892.0
2022-07-12 14:25:00,32.79,32.81,32.78,32.8,44766.0,32.79,32.81,32.78,32.8,44766.0
2022-07-12 14:30:00,32.81,32.81,32.78,32.78,17702.0,32.81,32.81,32.78,32.78,17702.0
2022-07-12 14:35:00,32.78,32.79,32.77,32.79,51206.0,32.78,32.79,32.77,32.79,51206.0
2022-07-12 14:40:00,32.79,32.8,32.78,32.79,55521.0,32.79,32.8,32.78,32.79,55521.0
2022-07-12 14:45:00,32.8,32.81,32.79,32.79,18239.0,32.8,32.81,32.79,32.79,18239.0
2022-07-12 14:50:00,32.79,32.8,32.78,32.79,54501.0,32.79,32.8,32.78,32.79,54501.0
2022-07-12 14:55:00,32.79,32.84,32.79,32.83,83106.0,32.79,32.84,32.79,32.83,83106.0
2022-07-12 15:00:00,32.83,32.84,32.81,32.81,17107.0,32.83,32.84,32.81,32.81,17107.0
2022-07-12 15:05:00,32.81,32.83,32.81,32.83,170479.0,32.81,32.83,32.81,32.83,170479.0
2022-07-12 15:10:00,32.82,32.83,32.8,32.8,28471.0,32.82,32.83,32.8,32.8,28471.0
2022-07-12 15:15:00,32.8,32.81,32.8,32.8,13339.0,32.8,32.81,32.8,32.8,13339.0
2022-07-12 15:20:00,32.8,32.81,32.79,32.79,19919.0,32.8,32.81,32.79,32.79,19919.0
2022-07-12 15:25:00,32.79,32.79,32.77,32.77,18017.0,32.79,32.79,32.77,32.77,18017.0
2022-07-12 15:30:00,32.77,32.78,32.77,32.77,30595.0,32.77,32.78,32.77,32.77,30595.0
2022-07-12 15:35:00,32.77,32.78,32.75,32.76,40645.0,32.77,32.78,32.75,32.76,40645.0
2022-07-12 15:40:00,32.76,32.77,32.75,32.76,40595.0,32.76,32.77,32.75,32.76,40595.0
2022-07-12 15:45:00,32.76,32.77,32.75,32.76,223123.0,32.76,32.77,32.75,32.76,223123.0
2022-07-12 15:50:00,32.76,32.77,32.75,32.76,20439.0,32.76,32.77,32.75,32.76,20439.0
2022-07-12 15:55:00,32.76,32.78,32.75,32.77,139730.0,32.76,32.78,32.75,32.77,139730.0
2022-07-13 09:30:00,32.62,32.68,32.62,32.66,169181.0,32.62,32.68,32.62,32.66,169181.0
2022-07-13 09:35:00,32.66,32.78,32.65,32.75,380563.0,32.66,32.78,32.65,32.75,380563.0
2022-07-13 09:40:00,32.76,32.84,32.74,32.75,377680.0,32.76,32.84,32.74,32.75,377680.0
2022-07-13 09:45:00,32.76,32.83,32.75,32.81,429409.0,32.76,32.83,32.75,32.81,429409.0
2022-07-13 09:50:00,32.81,32.85,32.79,32.79,65799.0,32.81,32.85,32.79,32.79,65799.0
2022-07-13 09:55:00,32.79,32.79,32.74,32.74,26198.0,32.79,32.79,32.74,32.74,26198.0
2022-07-13 10:00:00,32.74,32.78,32.68,32.77,133151.0,32.74,32.78,32.68,32.77,133151.0
2022-07-13 10:05:00,32.77,32.78,32.71,32.72,60358.0,32.77,32.78,32.71,32.72,60358.0
2022-07-13 10:10:00,32.72,32.75,32.72,32.73,17740.0,32.72,32.75,32.72,32.73,17740.0
2022-07-13 10:15:00,32.72,32.8,32.71,32.8,14580.0,32.72,32.8,32.71,32.8,14580.0
2022-07-13 10:20:00,32.79,32.8,32.77,32.79,52103.0,32.79,32.8,32.77,32.79,52103.0
2022-07-13 10:25:00,32.79,32.81,32.79,32.81,44986.0,32.79,32.81,32.79,32.81,44986.0
2022-07-13 10:30:00,32.81,32.85,32.79,32.83,91820.0,32.81,32.85,32.79,32.83,91820.0
2022-07-13 10:35:00,32.83,32.86,32.82,32.86,68263.0,32.83,32.86,32.82,32.86,68263.0
2022-07-13 10:40:00,32.87,32.96,32.86,32.96,605595.0,32.87,32.96,32.86,32.96,605595.0
2022-07-13 10:45:00,32.96,33.01,32.93,32.99,256209.0,32.96,33.01,32.93,32.99,256209.0
2022-07-13 10:50:00,32.99,33.05,32.99,33.02,89153.0,32.99,33.05,32.99,33.02,89153.0
2022-07-13 10:55:00,33.02,33.13,33.02,33.09,595572.0,33.02,33.13,33.02,33.09,595572.0
2022-07-13 11:00:00,33.1,33.12,33.08,33.09,79255.0,33.1,33.12,33.08,33.09,79255.0
2022-07-13 11:05:00,33.11,33.14,33.09,33.09,55064.0,33.11,33.14,33.09,33.09,55064.0
2022-07-13 11:10:00,33.09,33.15,33.09,33.14,17871.0,33.09,33.15,33.09,33.14,17871.0
2022-07-13 11:15:00,33.15,33.15,33.09,33.1,35419.0,33.15,33.15,33.09,33.1,35419.0
2022-07-13 11:20:00,33.11,33.11,33.06,33.08,63142.0,33.11,33.11,33.06,33.08,63142.0
2022-07-13 11:25:00,33.07,33.08,33.03,33.03,35752.0,33.07,33.08,33.03,33.03,35752.0
2022-07-13 11:30:00,33.02,33.06,33.02,33.05,57171.0,33.02,33.06,33.02,33.05,57171.0
2022-07-13 11:35:00,33.04,33.05,33.01,33.01,48667.0,33.04,33.05,33.01,33.01,48667.0
2022-07-13 11:40:00,33.02,33.03,32.99,33.0,38045.0,33.02,33.03,32.99,33.0,38045.0
2022-07-13 11:45:00,32.99,33.03,32.98,33.02,62967.0,32.99,33.03,32.98,33.02,62967.0
2022-07-13 11:50:00,33.02,33.04,33.0,33.02,21196.0,33.02,33.04,33.0,33.02,21196.0
2022-07-13 11:55:00,33.01,33.04,33.0,33.01,38716.0,33.01,33.04,33.0,33.01,38716.0
2022-07-13 12:00:00,33.0,33.01,32.98,32.99,20052.0,33.0,33.01,32.98,32.99,20052.0
2022-07-13 12:05:00,33.0,33.03,33.0,33.02,33021.0,33.0,33.03,33.0,33.02,33021.0
2022-07-13 12:10:00,33.02,33.03,33.0,33.02,99061.0,33.02,33.03,33.0,33.02,99061.0
2022-07-13 12:15:00,33.01,33.02,32.99,33.01,28325.0,33.01,33.02,32.99,33.01,28325.0
2022-07-13 12:20:00,33.02,33.03,33.0,33.01,5485.0,33.02,33.03,33.0,33.01,5485.0
2022-07-13 12:25:00,33.01,33.03,33.0,33.02,8223.0,33.01,33.03,33.0,33.02,8223.0
2022-07-13 12:30:00,33.01,33.03,33.0,33.02,37847.0,33.01,33.03,33.0,33.02,37847.0
2022-07-13 12:35:00,33.03,33.03,33.01,33.02,35573.0,33.03,33.03,33.01,33.02,35573.0
2022-07-13 12:40:00,33.02,33.02,32.97,32.99,61278.0,33.02,33.02,32.97,32.99,61278.0
2022-07-13 12:45:00,32.99,33.01,32.97,33.0,53940.0,32.99,33.01,32.97,33.0,53940.0
2022-07-13 12:50:00,33.0,33.0,32.98,33.0,14416.0,33.0,33.0,32.98,33.0,14416.0
2022-07-13 12:55:00,33.0,33.02,32.99,33.01,10831.0,33.0,33.02,32.99,33.01,10831.0
2022-07-13 13:00:00,33.01,33.03,32.98,33.0,143784.0,33.01,33.03,32.98,33.0,143784.0
2022-07-13 13:05:00,33.0,33.02,32.99,33.0,15235.0,33.0,33.02,32.99,33.0,15235.0
2022-07-13 13:10:00,33.0,33.05,33.0,33.05,24808.0,33.0,33.05,33.0,33.05,24808.0
2022-07-13 13:15:00,33.04,33.05,33.02,33.02,102018.0,33.04,33.05,33.02,33.02,102018.0
2022-07-13 13:20:00,33.03,33.04,33.01,33.03,13920.0,33.03,33.04,33.01,33.03,13920.0
2022-07-13 13:25:00,33.03,33.04,32.98,32.99,40204.0,33.03,33.04,32.98,32.99,40204.0
2022-07-13 13:30:00,33.0,33.01,32.97,32.99,56089.0,33.0,33.01,32.97,32.99,56089.0
2022-07-13 13:35:00,33.0,33.03,32.99,33.02,12616.0,33.0,33.03,32.99,33.02,12616.0
2022-07-13 13:40:00,33.02,33.03,33.01,33.03,5714.0,33.02,33.03,33.01,33.03,5714.0
2022-07-13 13:45:00,33.03,33.04,33.02,33.03,16378.0,33.03,33.04,33.02,33.03,16378.0
2022-07-13 13:50:00,33.03,33.03,33.02,33.03,10954.0,33.03,33.03,33.02,33.03,10954.0
2022-07-13 13:55:00,33.03,33.05,33.03,33.04,13723.0,33.03,33.05,33.03,33.04,13723.0
2022-07-13 14:00:00,33.04,33.04,32.96,32.97,51377.0,33.04,33.04,32.96,32.97,51377.0
2022-07-13 14:05:00,32.97,33.01,32.96,32.97,28602.0,32.97,33.01,32.96,32.97,28602.0
2022-07-13 14:10:00,32.97,32.99,32.95,32.98,12675.0,32.97,32.99,32.95,32.98,12675.0
2022-07-13 14:15:00,32.98,32.99,32.97,32.98,23337.0,32.98,32.99,32.97,32.98,23337.0
2022-07-13 14:20:00,32.98,32.99,32.96,32.98,31937.0,32.98,32.99,32.96,32.98,31937.0
2022-07-13 14:25:00,32.98,33.0,32.96,32.99,18114.0,32.98,33.0,32.96,32.99,18114.0
2022-07-13 14:30:00,33.0,33.01,32.99,33.01,13048.0,33.0,33.01,32.99,33.01,13048.0
2022-07-13 14:35:00,33.01,33.01,32.99,33.01,32623.0,33.01,33.01,32.99,33.01,32623.0
2022-07-13 14:40:00,33.01,33.01,32.98,32.98,11109.0,33.01,33.01,32.98,32.98,11109.0
2022-07-13 14:45:00,32.98,33.02,32.97,32.99,23217.0,32.98,33.02,32.97,32.99,23217.0
2022-07-13 14:50:00,33.0,33.0,32.97,32.97,18133.0,33.0,33.0,32.97,32.97,18133.0
2022-07-13 14:55:00,32.97,32.97,32.93,32.95,27167.0,32.97,32.97,32.93,32.95,27167.0
2022-07-13 15:00:00,32.95,32.96,32.93,32.95,40814.0,32.95,32.96,32.93,32.95,40814.0
2022-07-13 15:05:00,32.94,32.95,32.92,32.94,22264.0,32.94,32.95,32.92,32.94,22264.0
2022-07-13 15:10:00,32.93,32.95,32.93,32.95,19843.0,32.93,32.95,32.93,32.95,19843.0
2022-07-13 15:15:00,32.95,32.95,32.94,32.95,15416.0,32.95,32.95,32.94,32.95,15416.0
2022-07-13 15:20:00,32.94,32.95,32.93,32.94,31533.0,32.94,32.95,32.93,32.94,31533.0
2022-07-13 15:25:00,32.94,32.95,32.92,32.92,14167.0,32.94,32.95,32.92,32.92,14167.0
2022-07-13 15:30:00,32.92,32.93,32.9,32.91,56895.0,32.92,32.93,32.9,32.91,56895.0
2022-07-13 15:35:00,32.91,32.93,32.9,32.93,34069.0,32.91,32.93,32.9,32.93,34069.0
2022-07-13 15:40:00,32.93,32.93,32.91,32.91,20143.0,32.93,32.93,32.91,32.91,20143.0
2022-07-13 15:45:00,32.91,32.93,32.9,32.91,45946.0,32.91,32.93,32.9,32.91,45946.0
2022-07-13 15:50:00,32.91,32.93,32.9,32.92,41537.0,32.91,32.93,32.9,32.92,41537.0
2022-07-13 15:55:00,32.92,32.94,32.91,32.92,498500.0,32.92,32.94,32.91,32.92,498500.0
2022-07-14 09:30:00,32.41,32.44,32.33,32.35,527292.0,32.41,32.44,32.33,32.35,527292.0
2022-07-14 09:35:00,32.35,32.38,32.31,32.32,263784.0,32.35,32.38,32.31,32.32,263784.0
2022-07-14 09:40:00,32.32,32.32,32.28,32.29,212362.0,32.32,32.32,32.28,32.29,212362.0
2022-07-14 09:45:00,32.28,32.29,32.24,32.28,158518.0,32.28,32.29,32.24,32.28,158518.0
2022-07-14 09:50:00,32.28,32.42,32.27,32.35,443477.0,32.28,32.42,32.27,32.35,443477.0
2022-07-14 09:55:00,32.35,32.37,32.33,32.34,372821.0,32.35,32.37,32.33,32.34,372821.0
2022-07-14 10:00:00,32.33,32.33,32.28,32.28,65476.0,32.33,32.33,32.28,32.28,65476.0
2022-07-14 10:05:00,32.28,32.32,32.25,32.32,51377.0,32.28,32.32,32.25,32.32,51377.0
2022-07-14 10:10:00,32.32,32.37,32.29,32.32,160881.0,32.32,32.37,32.29,32.32,160881.0
2022-07-14 10:15:00,32.33,32.35,32.3,32.34,44022.0,32.33,32.35,32.3,32.34,44022.0
2022-07-14 10:20:00,32.36,32.38,32.33,32.36,196405.0,32.36,32.38,32.33,32.36,196405.0
2022-07-14 10:25:00,32.37,32.42,32.36,32.38,44457.0,32.37,32.42,32.36,32.38,44457.0
2022-07-14 10:30:00,32.4,32.41,32.36,32.37,41510.0,32.4,32.41,32.36,32.37,41510.0
2022-07-14 10:35:00,32.36,32.41,32.34,32.41,40457.0,32.36,32.41,32.34,32.41,40457.0
2022-07-14 10:40:00,32.41,32.46,32.41,32.46,31320.0,32.41,32.46,32.41,32.46,31320.0
2022-07-14 10:45:00,32.45,32.46,32.4,32.41,107125.0,32.45,32.46,32.4,32.41,107125.0
2022-07-14 10:50:00,32.42,32.45,32.42,32.43,51395.0,32.42,32.45,32.42,32.43,51395.0
2022-07-14 10:55:00,32.42,32.46,32.41,32.42,52433.0,32.42,32.46,32.41,32.42,52433.0
2022-07-14 11:00:00,32.43,32.48,32.41,32.43,124458.0,32.43,32.48,32.41,32.43,124458.0
2022-07-14 11:05:00,32.43,32.47,32.42,32.44,177678.0,32.43,32.47,32.42,32.44,177678.0
2022-07-14 11:10:00,32.44,32.44,32.39,32.41,51099.0,32.44,32.44,32.39,32.41,51099.0
2022-07-14 11:15:00,32.4,32.42,32.37,32.4,30883.0,32.4,32.42,32.37,32.4,30883.0
2022-07-14 11:20:00,32.4,32.41,32.37,32.38,95371.0,32.4,32.41,32.37,32.38,95371.0
2022-07-14 11:25:00,32.38,32.39,32.35,32.38,57755.0,32.38,32.39,32.35,32.38,57755.0
2022-07-14 11:30:00,32.38,32.44,32.37,32.43,176323.0,32.38,32.44,32.37,32.43,176323.0
2022-07-14 11:35:00,32.44,32.46,32.4,32.46,105744.0,32.44,32.46,32.4,32.46,105744.0
2022-07-14 11:40:00,32.46,32.54,32.45,32.52,318758.0,32.46,32.54,32.45,32.52,318758.0
2022-07-14 11:45:00,32.52,32.55,32.51,32.52,172703.0,32.52,32.55,32.51,32.52,172703.0
2022-07-14 11:50:00,32.53,32.57,32.52,32.52,169870.0,32.53,32.57,32.52,32.52,169870.0
2022-07-14 11:55:00,32.51,32.51,32.49,32.5,171031.0,32.51,32.51,32.49,32.5,171031.0
2022-07-14 12:00:00,32.51,32.51,32.47,32.48,103878.0,32.51,32.51,32.47,32.48,103878.0
2022-07-14 12:05:00,32.48,32.49,32.47,32.47,43271.0,32.48,32.49,32.47,32.47,43271.0
2022-07-14 12:10:00,32.47,32.48,32.46,32.46,17095.0,32.47,32.48,32.46,32.46,17095.0
2022-07-14 12:15:00,32.47,32.47,32.44,32.46,27839.0,32.47,32.47,32.44,32.46,27839.0
2022-07-14 12:20:00,32.46,32.47,32.38,32.4,382871.0,32.46,32.47,32.38,32.4,382871.0
2022-07-14 12:25:00,32.39,32.42,32.38,32.39,105365.0,32.39,32.42,32.38,32.39,105365.0
2022-07-14 12:30:00,32.39,32.42,32.39,32.39,11713.0,32.39,32.42,32.39,32.39,11713.0
2022-07-14 12:35:00,32.39,32.43,32.38,32.42,163662.0,32.39,32.43,32.38,32.42,163662.0
2022-07-14 12:40:00,32.41,32.42,32.39,32.41,16439.0,32.41,32.42,32.39,32.41,16439.0
2022-07-14 12:45:00,32.41,32.42,32.39,32.4,39450.0,32.41,32.42,32.39,32.4,39450.0
2022-07-14 12:50:00,32.4,32.44,32.39,32.43,276871.0,32.4,32.44,32.39,32.43,276871.0
2022-07-14 12:55:00,32.42,32.43,32.38,32.4,391806.0,32.42,32.43,32.38,32.4,391806.0
2022-07-14 13:00:00,32.4,32.42,32.39,32.41,72986.0,32.4,32.42,32.39,32.41,72986.0
2022-07-14 13:05:00,32.41,32.43,32.4,32.43,19151.0,32.41,32.43,32.4,32.43,19151.0
2022-07-14 13:10:00,32.43,32.43,32.4,32.42,31026.0,32.43,32.43,32.4,32.42,31026.0
2022-07-14 13:15:00,32.42,32.44,32.41,32.43,36574.0,32.42,32.44,32.41,32.43,36574.0
2022-07-14 13:20:00,32.44,32.47,32.43,32.44,99445.0,32.44,32.47,32.43,32.44,99445.0
2022-07-14 13:25:00,32.44,32.46,32.42,32.43,147540.0,32.44,32.46,32.42,32.43,147540.0
2022-07-14 13:30:00,32.45,32.46,32.44,32.46,15054.0,32.45,32.46,32.44,32.46,15054.0
2022-07-14 13:35:00,32.45,32.48,32.45,32.47,16080.0,32.45,32.48,32.45,32.47,16080.0
2022-07-14 13:40:00,32.48,32.49,32.46,32.47,28043.0,32.48,32.49,32.46,32.47,28043.0
2022-07-14 13:45:00,32.47,32.47,32.45,32.46,141353.0,32.47,32.47,32.45,32.46,141353.0
2022-07-14 13:50:00,32.47,32.49,32.46,32.48,16440.0,32.47,32.49,32.46,32.48,16440.0
2022-07-14 13:55:00,32.48,32.49,32.46,32.48,512620.0,32.48,32.49,32.46,32.48,512620.0
2022-07-14 14:00:00,32.47,32.49,32.46,32.48,42258.0,32.47,32.49,32.46,32.48,42258.0
2022-07-14 14:05:00,32.48,32.5,32.47,32.49,50627.0,32.48,32.5,32.47,32.49,50627.0
2022-07-14 14:10:00,32.49,32.5,32.47,32.48,56493.0,32.49,32.5,32.47,32.48,56493.0
2022-07-14 14:15:00,32.48,32.49,32.47,32.48,26973.0,32.48,32.49,32.47,32.48,26973.0
2022-07-14 14:20:00,32.48,32.5,32.47,32.5,48197.0,32.48,32.5,32.47,32.5,48197.0
2022-07-14 14:25:00,32.5,32.52,32.48,32.48,41617.0,32.5,32.52,32.48,32.48,41617.0
2022-07-14 14:30:00,32.49,32.5,32.47,32.48,51557.0,32.49,32.5,32.47,32.48,51557.0
2022-07-14 14:35:00,32.48,32.52,32.47,32.51,148953.0,32.48,32.52,32.47,32.51,148953.0
2022-07-14 14:40:00,32.52,32.52,32.48,32.49,50976.0,32.52,32.52,32.48,32.49,50976.0
2022-07-14 14:45:00,32.49,32.5,32.48,32.49,20214.0,32.49,32.5,32.48,32.49,20214.0
2022-07-14 14:50:00,32.48,32.49,32.47,32.48,35266.0,32.48,32.49,32.47,32.48,35266.0
2022-07-14 14:55:00,32.48,32.5,32.47,32.49,54435.0,32.48,32.5,32.47,32.49,54435.0
2022-07-14 15:00:00,32.49,32.5,32.48,32.48,19769.0,32.49,32.5,32.48,32.48,19769.0
2022-07-14 15:05:00,32.48,32.48,32.46,32.48,49366.0,32.48,32.48,32.46,32.48,49366.0
2022-07-14 15:10:00,32.47,32.48,32.46,32.47,160756.0,32.47,32.48,32.46,32.47,160756.0
2022-07-14 15:15:00,32.46,32.48,32.46,32.47,67884.0,32.46,32.48,32.46,32.47,67884.0
2022-07-14 15:20:00,32.47,32.48,32.47,32.48,17094.0,32.47,32.48,32.47,32.48,17094.0
2022-07-14 15:25:00,32.48,32.49,32.47,32.48,30749.0,32.48,32.49,32.47,32.48,30749.0
2022-07-14 15:30:00,32.48,32.49,32.47,32.48,123711.0,32.48,32.49,32.47,32.48,123711.0
2022-07-14 15:35:00,32.48,32.48,32.47,32.47,205819.0,32.48,32.48,32.47,32.47,205819.0
2022-07-14 15:40:00,32.47,32.48,32.46,32.48,340071.0,32.47,32.48,32.46,32.48,340071.0
2022-07-14 15:45:00,32.47,32.48,32.46,32.47,289456.0,32.47,32.48,32.46,32.47,289456.0
2022-07-14 15:50:00,32.47,32.48,32.46,32.46,98855.0,32.47,32.48,32.46,32.46,98855.0
2022-07-14 15:55:00,32.46,32.46,32.45,32.45,168099.0,32.46,32.46,32.45,32.45,168099.0
2022-07-15 09:30:00,32.4,32.45,32.4,32.4,372269.0,32.4,32.45,32.4,32.4,372269.0
2022-07-15 09:35:00,32.41,32.41,32.36,32.39,170806.0,32.41,32.41,32.36,32.39,170806.0
2022-07-15 09:40:00,32.38,32.4,32.36,32.39,162890.0,32.38,32.4,32.36,32.39,162890.0
2022-07-15 09:45:00,32.38,32.39,32.33,32.33,161126.0,32.38,32.39,32.33,32.33,161126.0
2022-07-15 09:50:00,32.33,32.35,32.32,32.34,58003.0,32.33,32.35,32.32,32.34,58003.0
2022-07-15 09:55:00,32.33,32.35,32.32,32.34,105718.0,32.33,32.35,32.32,32.34,105718.0
2022-07-15 10:00:00,32.34,32.45,32.33,32.41,530151.0,32.34,32.45,32.33,32.41,530151.0
2022-07-15 10:05:00,32.41,32.43,32.38,32.39,93742.0,32.41,32.43,32.38,32.39,93742.0
2022-07-15 10:10:00,32.38,32.39,32.32,32.33,81622.0,32.38,32.39,32.32,32.33,81622.0
2022-07-15 10:15:00,32.33,32.34,32.27,32.28,146832.0,32.33,32.34,32.27,32.28,146832.0
2022-07-15 10:20:00,32.28,32.32,32.27,32.32,61476.0,32.28,32.32,32.27,32.32,61476.0
2022-07-15 10:25:00,32.33,32.4,32.33,32.39,143713.0,32.33,32.4,32.33,32.39,143713.0
2022-07-15 10:30:00,32.4,32.4,32.35,32.36,57312.0,32.4,32.4,32.35,32.36,57312.0
2022-07-15 10:35:00,32.36,32.41,32.34,32.34,53656.0,32.36,32.41,32.34,32.34,53656.0
2022-07-15 10:40:00,32.35,32.35,32.3,32.3,32631.0,32.35,32.35,32.3,32.3,32631.0
2022-07-15 10:45:00,32.3,32.33,32.29,32.32,100084.0,32.3,32.33,32.29,32.32,100084.0
2022-07-15 10:50:00,32.31,32.34,32.31,32.33,32208.0,32.31,32.34,32.31,32.33,32208.0
2022-07-15 10:55:00,32.33,32.37,32.33,32.36,26989.0,32.33,32.37,32.33,32.36,26989.0
2022-07-15 11:00:00,32.37,32.38,32.35,32.37,24337.0,32.37,32.38,32.35,32.37,24337.0
2022-07-15 11:05:00,32.37,32.41,32.35,32.41,45327.0,32.37,32.41,32.35,32.41,45327.0
2022-07-15 11:10:00,32.4,32.4,32.36,32.39,34525.0,32.4,32.4,32.36,32.39,34525.0
2022-07-15 11:15:00,32.38,32.4,32.36,32.38,37719.0,32.38,32.4,32.36,32.38,37719.0
2022-07-15 11:20:00,32.38,32.41,32.37,32.41,17212.0,32.38,32.41,32.37,32.41,17212.0
2022-07-15 11:25:00,32.4,32.45,32.4,32.43,39736.0,32.4,32.45,32.4,32.43,39736.0
2022-07-15 11:30:00,32.43,32.43,32.4,32.42,16298.0,32.43,32.43,32.4,32.42,16298.0
2022-07-15 11:35:00,32.41,32.42,32.39,32.4,31799.0,32.41,32.42,32.39,32.4,31799.0
2022-07-15 11:40:00,32.39,32.4,32.37,32.39,72712.0,32.39,32.4,32.37,32.39,72712.0
2022-07-15 11:45:00,32.39,32.41,32.39,32.41,29555.0,32.39,32.41,32.39,32.41,29555.0
2022-07-15 11:50:00,32.41,32.43,32.4,32.41,76802.0,32.41,32.43,32.4,32.41,76802.0
2022-07-15 11:55:00,32.4,32.41,32.37,32.38,118645.0,32.4,32.41,32.37,32.38,118645.0
2022-07-15 12:00:00,32.37,32.38,32.36,32.38,80863.0,32.37,32.38,32.36,32.38,80863.0
2022-07-15 12:05:00,32.37,32.38,32.36,32.37,27804.0,32.37,32.38,32.36,32.37,27804.0
2022-07-15 12:10:00,32.36,32.37,32.35,32.36,18525.0,32.36,32.37,32.35,32.36,18525.0
2022-07-15 12:15:00,32.35,32.38,32.34,32.37,39216.0,32.35,32.38,32.34,32.37,39216.0
2022-07-15 12:20:00,32.37,32.38,32.35,32.36,34240.0,32.37,32.38,32.35,32.36,34240.0
2022-07-15 12:25:00,32.36,32.36,32.35,32.35,26132.0,32.36,32.36,32.35,32.35,26132.0
2022-07-15 12:30:00,32.35,32.37,32.35,32.35,22272.0,32.35,32.37,32.35,32.35,22272.0
2022-07-15 12:35:00,32.36,32.38,32.35,32.37,33186.0,32.36,32.38,32.35,32.37,33186.0
2022-07-15 12:40:00,32.37,32.38,32.36,32.38,43723.0,32.37,32.38,32.36,32.38,43723.0
2022-07-15 12:45:00,32.38,32.39,32.36,32.39,48917.0,32.38,32.39,32.36,32.39,48917.0
2022-07-15 12:50:00,32.38,32.39,32.36,32.37,27605.0,32.38,32.39,32.36,32.37,27605.0
2022-07-15 12:55:00,32.37,32.38,32.37,32.38,6962.0,32.37,32.38,32.37,32.38,6962.0
2022-07-15 13:00:00,32.38,32.39,32.37,32.38,55544.0,32.38,32.39,32.37,32.38,55544.0
2022-07-15 13:05:00,32.38,32.39,32.37,32.38,15466.0,32.38,32.39,32.37,32.38,15466.0
2022-07-15 13:10:00,32.38,32.4,32.37,32.38,42834.0,32.38,32.4,32.37,32.38,42834.0
2022-07-15 13:15:00,32.38,32.39,32.38,32.38,26534.0,32.38,32.39,32.38,32.38,26534.0
2022-07-15 13:20:00,32.38,32.39,32.38,32.39,17848.0,32.38,32.39,32.38,32.39,17848.0
2022-07-15 13:25:00,32.38,32.39,32.37,32.37,20355.0,32.38,32.39,32.37,32.37,20355.0
2022-07-15 13:30:00,32.37,32.38,32.36,32.37,23918.0,32.37,32.38,32.36,32.37,23918.0
2022-07-15 13:35:00,32.37,32.38,32.36,32.37,39968.0,32.37,32.38,32.36,32.37,39968.0
2022-07-15 13:40:00,32.37,32.37,32.36,32.37,18695.0,32.37,32.37,32.36,32.37,18695.0
2022-07-15 13:45:00,32.37,32.38,32.36,32.38,11189.0,32.37,32.38,32.36,32.38,11189.0
2022-07-15 13:50:00,32.37,32.38,32.37,32.37,13381.0,32.37,32.38,32.37,32.37,13381.0
2022-07-15 13:55:00,32.37,32.38,32.37,32.38,30979.0,32.37,32.38,32.37,32.38,30979.0
2022-07-15 14:00:00,32.37,32.39,32.37,32.38,29216.0,32.37,32.39,32.37,32.38,29216.0
2022-07-15 14:05:00,32.38,32.39,32.38,32.38,12563.0,32.38,32.39,32.38,32.38,12563.0
2022-07-15 14:10:00,32.38,32.39,32.38,32.38,23451.0,32.38,32.39,32.38,32.38,23451.0
2022-07-15 14:15:00,32.38,32.39,32.36,32.38,109591.0,32.38,32.39,32.36,32.38,109591.0
2022-07-15 14:20:00,32.38,32.39,32.37,32.38,27604.0,32.38,32.39,32.37,32.38,27604.0
2022-07-15 14:25:00,32.39,32.39,32.37,32.38,38857.0,32.39,32.39,32.37,32.38,38857.0
2022-07-15 14:30:00,32.38,32.38,32.36,32.37,41954.0,32.38,32.38,32.36,32.37,41954.0
2022-07-15 14:35:00,32.37,32.38,32.37,32.38,10794.0,32.37,32.38,32.37,32.38,10794.0
2022-07-15 14:40:00,32.38,32.38,32.36,32.37,46237.0,32.38,32.38,32.36,32.37,46237.0
2022-07-15 14:45:00,32.37,32.38,32.36,32.38,57925.0,32.37,32.38,32.36,32.38,57925.0
2022-07-15 14:50:00,32.38,32.38,32.36,32.37,34655.0,32.38,32.38,32.36,32.37,34655.0
2022-07-15 14:55:00,32.38,32.38,32.37,32.38,15622.0,32.38,32.38,32.37,32.38,15622.0
2022-07-15 15:00:00,32.37,32.38,32.35,32.37,53288.0,32.37,32.38,32.35,32.37,53288.0
2022-07-15 15:05:00,32.37,32.39,32.36,32.38,69588.0,32.37,32.39,32.36,32.38,69588.0
2022-07-15 15:10:00,32.38,32.39,32.36,32.38,40612.0,32.38,32.39,32.36,32.38,40612.0
2022-07-15 15:15:00,32.38,32.39,32.37,32.38,38870.0,32.38,32.39,32.37,32.38,38870.0
2022-07-15 15:20:00,32.38,32.39,32.38,32.39,43429.0,32.38,32.39,32.38,32.39,43429.0
2022-07-15 15:25:00,32.38,32.39,32.38,32.38,14642.0,32.38,32.39,32.38,32.38,14642.0
2022-07-15 15:30:00,32.38,32.39,32.37,32.38,84718.0,32.38,32.39,32.37,32.38,84718.0
2022-07-15 15:35:00,32.38,32.39,32.37,32.37,171680.0,32.38,32.39,32.37,32.37,171680.0
2022-07-15 15:40:00,32.37,32.38,32.37,32.37,424773.0,32.37,32.38,32.37,32.37,424773.0
2022-07-15 15:45:00,32.37,32.38,32.37,32.37,80305.0,32.37,32.38,32.37,32.37,80305.0
2022-07-15 15:50:00,32.37,32.38,32.36,32.37,88869.0,32.37,32.38,32.36,32.37,88869.0
2022-07-15 15:55:00,32.37,32.4,32.36,32.4,257239.0,32.37,32.4,32.36,32.4,257239.0
2022-07-18 09:30:00,32.62,32.69,32.61,32.67,289241.0,32.62,32.69,32.61,32.67,289241.0
2022-07-18 09:35:00,32.68,32.69,32.64,32.65,102129.0,32.68,32.69,32.64,32.65,102129.0
2022-07-18 09:40:00,32.64,32.65,32.59,32.61,271768.0,32.64,32.65,32.59,32.61,271768.0
2022-07-18 09:45:00,32.61,32.64,32.59,32.64,98149.0,32.61,32.64,32.59,32.64,98149.0
2022-07-18 09:50:00,32.65,32.66,32.62,32.65,116237.0,32.65,32.66,32.62,32.65,116237.0
2022-07-18 09:55:00,32.64,32.66,32.63,32.65,39992.0,32.64,32.66,32.63,32.65,39992.0
2022-07-18 10:00:00,32.65,32.65,32.6,32.62,65793.0,32.65,32.65,32.6,32.62,65793.0
2022-07-18 10:05:00,32.61,32.62,32.57,32.58,26364.0,32.61,32.62,32.57,32.58,26364.0
2022-07-18 10:10:00,32.58,32.59,32.56,32.58,31576.0,32.58,32.59,32.56,32.58,31576.0
2022-07-18 10:15:00,32.58,32.63,32.57,32.62,22758.0,32.58,32.63,32.57,32.62,22758.0
2022-07-18 10:20:00,32.61,32.62,32.59,32.6,61001.0,32.61,32.62,32.59,32.6,61001.0
2022-07-18 10:25:00,32.6,32.62,32.59,32.59,30399.0,32.6,32.62,32.59,32.59,30399.0
2022-07-18 10:30:00,32.59,32.59,32.57,32.58,24545.0,32.59,32.59,32.57,32.58,24545.0
2022-07-18 10:35:00,32.57,32.58,32.55,32.56,8604.0,32.57,32.58,32.55,32.56,8604.0
2022-07-18 10:40:00,32.56,32.56,32.54,32.56,81625.0,32.56,32.56,32.54,32.56,81625.0
2022-07-18 10:45:00,32.56,32.59,32.55,32.58,76557.0,32.56,32.59,32.55,32.58,76557.0
2022-07-18 10:50:00,32.58,32.59,32.57,32.59,19324.0,32.58,32.59,32.57,32.59,19324.0
2022-07-18 10:55:00,32.59,32.6,32.57,32.57,46541.0,32.59,32.6,32.57,32.57,46541.0
2022-07-18 11:00:00,32.57,32.58,32.53,32.54,23156.0,32.57,32.58,32.53,32.54,23156.0
2022-07-18 11:05:00,32.55,32.56,32.51,32.51,40658.0,32.55,32.56,32.51,32.51,40658.0
2022-07-18 11:10:00,32.51,32.51,32.49,32.51,37046.0,32.51,32.51,32.49,32.51,37046.0
2022-07-18 11:15:00,32.51,32.53,32.49,32.49,23348.0,32.51,32.53,32.49,32.49,23348.0
2022-07-18 11:20:00,32.48,32.5,32.47,32.49,29028.0,32.48,32.5,32.47,32.49,29028.0
2022-07-18 11:25:00,32.49,32.5,32.45,32.47,84429.0,32.49,32.5,32.45,32.47,84429.0
2022-07-18 11:30:00,32.47,32.5,32.47,32.49,31484.0,32.47,32.5,32.47,32.49,31484.0
2022-07-18 11:35:00,32.49,32.5,32.47,32.48,15418.0,32.49,32.5,32.47,32.48,15418.0
2022-07-18 11:40:00,32.48,32.49,32.46,32.49,27631.0,32.48,32.49,32.46,32.49,27631.0
2022-07-18 11:45:00,32.48,32.5,32.47,32.48,12021.0,32.48,32.5,32.47,32.48,12021.0
2022-07-18 11:50:00,32.49,32.49,32.46,32.47,9353.0,32.49,32.49,32.46,32.47,9353.0
2022-07-18 11:55:00,32.47,32.49,32.46,32.49,72962.0,32.47,32.49,32.46,32.49,72962.0
2022-07-18 12:00:00,32.49,32.52,32.48,32.51,44964.0,32.49,32.52,32.48,32.51,44964.0
2022-07-18 12:05:00,32.51,32.51,32.49,32.49,12027.0,32.51,32.51,32.49,32.49,12027.0
2022-07-18 12:10:00,32.5,32.5,32.49,32.5,10544.0,32.5,32.5,32.49,32.5,10544.0
2022-07-18 12:15:00,32.5,32.51,32.48,32.48,19469.0,32.5,32.51,32.48,32.48,19469.0
2022-07-18 12:20:00,32.49,32.52,32.49,32.51,44389.0,32.49,32.52,32.49,32.51,44389.0
2022-07-18 12:25:00,32.5,32.51,32.49,32.51,18531.0,32.5,32.51,32.49,32.51,18531.0
2022-07-18 12:30:00,32.51,32.52,32.49,32.51,12750.0,32.51,32.52,32.49,32.51,12750.0
2022-07-18 12:35:00,32.5,32.52,32.5,32.52,25606.0,32.5,32.52,32.5,32.52,25606.0
2022-07-18 12:40:00,32.52,32.53,32.51,32.52,3083.0,32.52,32.53,32.51,32.52,3083.0
2022-07-18 12:45:00,32.52,32.53,32.51,32.51,17686.0,32.52,32.53,32.51,32.51,17686.0
2022-07-18 12:50:00,32.51,32.52,32.5,32.51,29853.0,32.51,32.52,32.5,32.51,29853.0
2022-07-18 12:55:00,32.51,32.52,32.5,32.52,17469.0,32.51,32.52,32.5,32.52,17469.0
2022-07-18 13:00:00,32.52,32.52,32.5,32.52,29057.0,32.52,32.52,32.5,32.52,29057.0
2022-07-18 13:05:00,32.51,32.52,32.51,32.51,5199.0,32.51,32.52,32.51,32.51,5199.0
2022-07-18 13:10:00,32.51,32.53,32.5,32.52,29132.0,32.51,32.53,32.5,32.52,29132.0
2022-07-18 13:15:00,32.52,32.53,32.51,32.52,26030.0,32.52,32.53,32.51,32.52,26030.0
2022-07-18 13:20:00,32.52,32.52,32.51,32.52,13051.0,32.52,32.52,32.51,32.52,13051.0
2022-07-18 13:25:00,32.52,32.53,32.51,32.52,13531.0,32.52,32.53,32.51,32.52,13531.0
2022-07-18 13:30:00,32.52,32.53,32.51,32.52,12367.0,32.52,32.53,32.51,32.52,12367.0
2022-07-18 13:35:00,32.52,32.52,32.5,32.51,11943.0,32.52,32.52,32.5,32.51,11943.0
2022-07-18 13:40:00,32.51,32.51,32.49,32.5,12404.0,32.51,32.51,32.49,32.5,12404.0
2022-07-18 13:45:00,32.49,32.51,32.48,32.48,71266.0,32.49,32.51,32.48,32.48,71266.0
2022-07-18 13:50:00,32.48,32.49,32.48,32.48,13282.0,32.48,32.49,32.48,32.48,13282.0
2022-07-18 13:55:00,32.49,32.49,32.47,32.48,9582.0,32.49,32.49,32.47,32.48,9582.0
2022-07-18 14:00:00,32.47,32.48,32.45,32.45,26953.0,32.47,32.48,32.45,32.45,26953.0
2022-07-18 14:05:00,32.46,32.47,32.45,32.46,97182.0,32.46,32.47,32.45,32.46,97182.0
2022-07-18 14:10:00,32.47,32.48,32.45,32.45,27042.0,32.47,32.48,32.45,32.45,27042.0
2022-07-18 14:15:00,32.46,32.48,32.45,32.48,19016.0,32.46,32.48,32.45,32.48,19016.0
2022-07-18 14:20:00,32.47,32.48,32.47,32.47,20318.0,32.47,32.48,32.47,32.47,20318.0
2022-07-18 14:25:00,32.48,32.48,32.46,32.47,19109.0,32.48,32.48,32.46,32.47,19109.0
2022-07-18 14:30:00,32.47,32.49,32.46,32.49,32142.0,32.47,32.49,32.46,32.49,32142.0
2022-07-18 14:35:00,32.48,32.5,32.48,32.49,15089.0,32.48,32.5,32.48,32.49,15089.0
2022-07-18 14:40:00,32.48,32.49,32.47,32.48,23270.0,32.48,32.49,32.47,32.48,23270.0
2022-07-18 14:45:00,32.48,32.48,32.46,32.46,40916.0,32.48,32.48,32.46,32.46,40916.0
2022-07-18 14:50:00,32.47,32.47,32.44,32.45,33012.0,32.47,32.47,32.44,32.45,33012.0
2022-07-18 14:55:00,32.45,32.46,32.43,32.44,54700.0,32.45,32.46,32.43,32.44,54700.0
2022-07-18 15:00:00,32.44,32.45,32.43,32.43,16417.0,32.44,32.45,32.43,32.43,16417.0
2022-07-18 15:05:00,32.44,32.45,32.43,32.44,24309.0,32.44,32.45,32.43,32.44,24309.0
2022-07-18 15:10:00,32.45,32.45,32.43,32.44,11246.0,32.45,32.45,32.43,32.44,11246.0
2022-07-18 15:15:00,32.43,32.44,32.42,32.44,26103.0,32.43,32.44,32.42,32.44,26103.0
2022-07-18 15:20:00,32.44,32.44,32.43,32.43,8824.0,32.44,32.44,32.43,32.43,8824.0
2022-07-18 15:25:00,32.43,32.44,32.43,32.43,229987.0,32.43,32.44,32.43,32.43,229987.0
2022-07-18 15:30:00,32.43,32.44,32.42,32.42,204024.0,32.43,32.44,32.42,32.42,204024.0
2022-07-18 15:35:00,32.43,32.44,32.42,32.44,28158.0,32.43,32.44,32.42,32.44,28158.0
2022-07-18 15:40:00,32.44,32.45,32.42,32.44,40252.0,32.44,32.45,32.42,32.44,40252.0
2022-07-18 15:45:00,32.44,32.44,32.41,32.41,62412.0,32.44,32.44,32.41,32.41,62412.0
2022-07-18 15:50:00,32.42,32.43,32.41,32.42,49498.0,32.42,32.43,32.41,32.42,49498.0
2022-07-18 15:55:00,32.42,32.44,32.41,32.43,202984.0,32.42,32.44,32.41,32.43,202984.0
2022-07-19 09:30:00,32.5,32.54,32.48,32.52,124891.0,32.5,32.54,32.48,32.52,124891.0
2022-07-19 09:35:00,32.52,32.56,32.52,32.54,132087.0,32.52,32.56,32.52,32.54,132087.0
2022-07-19 09:40:00,32.54,32.56,32.52,32.55,98150.0,32.54,32.56,32.52,32.55,98150.0
2022-07-19 09:45:00,32.54,32.54,32.5,32.51,57839.0,32.54,32.54,32.5,32.51,57839.0
2022-07-19 09:50:00,32.52,32.54,32.49,32.49,24214.0,32.52,32.54,32.49,32.49,24214.0
2022-07-19 09:55:00,32.5,32.51,32.49,32.5,54302.0,32.5,32.51,32.49,32.5,54302.0
2022-07-19 10:00:00,32.49,32.54,32.49,32.5,151885.0,32.49,32.54,32.49,32.5,151885.0
2022-07-19 10:05:00,32.51,32.54,32.5,32.53,39109.0,32.51,32.54,32.5,32.53,39109.0
2022-07-19 10:10:00,32.54,32.56,32.52,32.53,31747.0,32.54,32.56,32.52,32.53,31747.0
2022-07-19 10:15:00,32.52,32.52,32.48,32.49,38447.0,32.52,32.52,32.48,32.49,38447.0
2022-07-19 10:20:00,32.49,32.51,32.47,32.48,39963.0,32.49,32.51,32.47,32.48,39963.0
2022-07-19 10:25:00,32.47,32.5,32.47,32.49,95418.0,32.47,32.5,32.47,32.49,95418.0
2022-07-19 10:30:00,32.48,32.52,32.48,32.49,19861.0,32.48,32.52,32.48,32.49,19861.0
2022-07-19 10:35:00,32.49,32.51,32.48,32.5,80425.0,32.49,32.51,32.48,32.5,80425.0
2022-07-19 10:40:00,32.5,32.52,32.48,32.49,38136.0,32.5,32.52,32.48,32.49,38136.0
2022-07-19 10:45:00,32.49,32.52,32.48,32.52,45757.0,32.49,32.52,32.48,32.52,45757.0
2022-07-19 10:50:00,32.52,32.53,32.51,32.52,15513.0,32.52,32.53,32.51,32.52,15513.0
2022-07-19 10:55:00,32.51,32.55,32.5,32.54,20992.0,32.51,32.55,32.5,32.54,20992.0
2022-07-19 11:00:00,32.54,32.55,32.53,32.54,17345.0,32.54,32.55,32.53,32.54,17345.0
2022-07-19 11:05:00,32.54,32.55,32.52,32.55,41254.0,32.54,32.55,32.52,32.55,41254.0
2022-07-19 11:10:00,32.54,32.57,32.54,32.56,35582.0,32.54,32.57,32.54,32.56,35582.0
2022-07-19 11:15:00,32.57,32.57,32.55,32.55,17472.0,32.57,32.57,32.55,32.55,17472.0
2022-07-19 11:20:00,32.55,32.56,32.53,32.53,19735.0,32.55,32.56,32.53,32.53,19735.0
2022-07-19 11:25:00,32.53,32.56,32.52,32.56,48955.0,32.53,32.56,32.52,32.56,48955.0
2022-07-19 11:30:00,32.56,32.58,32.56,32.58,27258.0,32.56,32.58,32.56,32.58,27258.0
2022-07-19 11:35:00,32.58,32.58,32.55,32.56,40188.0,32.58,32.58,32.55,32.56,40188.0
2022-07-19 11:40:00,32.57,32.57,32.55,32.55,8095.0,32.57,32.57,32.55,32.55,8095.0
2022-07-19 11:45:00,32.56,32.56,32.54,32.54,13723.0,32.56,32.56,32.54,32.54,13723.0
2022-07-19 11:50:00,32.55,32.56,32.54,32.55,9224.0,32.55,32.56,32.54,32.55,9224.0
2022-07-19 11:55:00,32.55,32.56,32.54,32.55,10325.0,32.55,32.56,32.54,32.55,10325.0
2022-07-19 12:00:00,32.56,32.57,32.52,32.52,92226.0,32.56,32.57,32.52,32.52,92226.0
2022-07-19 12:05:00,32.52,32.53,32.51,32.52,21404.0,32.52,32.53,32.51,32.52,21404.0
2022-07-19 12:10:00,32.52,32.54,32.52,32.52,42805.0,32.52,32.54,32.52,32.52,42805.0
2022-07-19 12:15:00,32.53,32.53,32.52,32.52,21346.0,32.53,32.53,32.52,32.52,21346.0
2022-07-19 12:20:00,32.52,32.53,32.52,32.53,10038.0,32.52,32.53,32.52,32.53,10038.0
2022-07-19 12:25:00,32.53,32.54,32.52,32.52,22149.0,32.53,32.54,32.52,32.52,22149.0
2022-07-19 12:30:00,32.53,32.55,32.52,32.54,21223.0,32.53,32.55,32.52,32.54,21223.0
2022-07-19 12:35:00,32.54,32.54,32.53,32.53,7832.0,32.54,32.54,32.53,32.53,7832.0
2022-07-19 12:40:00,32.52,32.53,32.49,32.5,18763.0,32.52,32.53,32.49,32.5,18763.0
2022-07-19 12:45:00,32.5,32.51,32.49,32.5,21889.0,32.5,32.51,32.49,32.5,21889.0
2022-07-19 12:50:00,32.51,32.51,32.5,32.51,9977.0,32.51,32.51,32.5,32.51,9977.0
2022-07-19 12:55:00,32.5,32.51,32.5,32.5,7640.0,32.5,32.51,32.5,32.5,7640.0
2022-07-19 13:00:00,32.51,32.51,32.5,32.51,19463.0,32.51,32.51,32.5,32.51,19463.0
2022-07-19 13:05:00,32.5,32.51,32.49,32.5,13726.0,32.5,32.51,32.49,32.5,13726.0
2022-07-19 13:10:00,32.5,32.52,32.49,32.52,29974.0,32.5,32.52,32.49,32.52,29974.0
2022-07-19 13:15:00,32.52,32.53,32.51,32.52,13252.0,32.52,32.53,32.51,32.52,13252.0
2022-07-19 13:20:00,32.51,32.52,32.51,32.52,14236.0,32.51,32.52,32.51,32.52,14236.0
2022-07-19 13:25:00,32.52,32.54,32.51,32.51,40884.0,32.52,32.54,32.51,32.51,40884.0
2022-07-19 13:30:00,32.51,32.52,32.51,32.52,4571.0,32.51,32.52,32.51,32.52,4571.0
2022-07-19 13:35:00,32.52,32.53,32.51,32.52,17182.0,32.52,32.53,32.51,32.52,17182.0
2022-07-19 13:40:00,32.52,32.53,32.51,32.51,288208.0,32.52,32.53,32.51,32.51,288208.0
2022-07-19 13:45:00,32.51,32.52,32.5,32.51,11292.0,32.51,32.52,32.5,32.51,11292.0
2022-07-19 13:50:00,32.51,32.51,32.49,32.5,27485.0,32.51,32.51,32.49,32.5,27485.0
2022-07-19 13:55:00,32.5,32.5,32.49,32.5,15593.0,32.5,32.5,32.49,32.5,15593.0
2022-07-19 14:00:00,32.5,32.5,32.49,32.49,16721.0,32.5,32.5,32.49,32.49,16721.0
2022-07-19 14:05:00,32.49,32.5,32.48,32.48,42811.0,32.49,32.5,32.48,32.48,42811.0
2022-07-19 14:10:00,32.49,32.49,32.48,32.49,35446.0,32.49,32.49,32.48,32.49,35446.0
2022-07-19 14:15:00,32.49,32.5,32.48,32.5,169762.0,32.49,32.5,32.48,32.5,169762.0
2022-07-19 14:20:00,32.5,32.5,32.49,32.5,58866.0,32.5,32.5,32.49,32.5,58866.0
2022-07-19 14:25:00,32.5,32.51,32.49,32.51,20706.0,32.5,32.51,32.49,32.51,20706.0
2022-07-19 14:30:00,32.5,32.51,32.48,32.49,551972.0,32.5,32.51,32.48,32.49,551972.0
2022-07-19 14:35:00,32.48,32.49,32.47,32.48,45442.0,32.48,32.49,32.47,32.48,45442.0
2022-07-19 14:40:00,32.48,32.49,32.47,32.48,66580.0,32.48,32.49,32.47,32.48,66580.0
2022-07-19 14:45:00,32.48,32.49,32.47,32.48,32354.0,32.48,32.49,32.47,32.48,32354.0
2022-07-19 14:50:00,32.47,32.48,32.47,32.48,56261.0,32.47,32.48,32.47,32.48,56261.0
2022-07-19 14:55:00,32.48,32.49,32.47,32.48,466267.0,32.48,32.49,32.47,32.48,466267.0
2022-07-19 15:00:00,32.48,32.49,32.47,32.48,96174.0,32.48,32.49,32.47,32.48,96174.0
2022-07-19 15:05:00,32.48,32.5,32.47,32.5,32937.0,32.48,32.5,32.47,32.5,32937.0
2022-07-19 15:10:00,32.5,32.5,32.49,32.5,9208.0,32.5,32.5,32.49,32.5,9208.0
2022-07-19 15:15:00,32.5,32.5,32.49,32.5,15199.0,32.5,32.5,32.49,32.5,15199.0
2022-07-19 15:20:00,32.5,32.51,32.49,32.51,26341.0,32.5,32.51,32.49,32.51,26341.0
2022-07-19 15:25:00,32.51,32.53,32.5,32.52,65496.0,32.51,32.53,32.5,32.52,65496.0
2022-07-19 15:30:00,32.52,32.53,32.5,32.51,81474.0,32.52,32.53,32.5,32.51,81474.0
2022-07-19 15:35:00,32.51,32.51,32.5,32.5,35626.0,32.51,32.51,32.5,32.5,35626.0
2022-07-19 15:40:00,32.5,32.51,32.5,32.51,10399.0,32.5,32.51,32.5,32.51,10399.0
2022-07-19 15:45:00,32.51,32.51,32.5,32.5,40080.0,32.51,32.51,32.5,32.5,40080.0
2022-07-19 15:50:00,32.51,32.51,32.5,32.5,35979.0,32.51,32.51,32.5,32.5,35979.0
2022-07-19 15:55:00,32.5,32.52,32.49,32.52,690702.0,32.5,32.52,32.49,32.52,690702.0
2022-07-20 09:30:00,32.55,32.57,32.51,32.53,130979.0,32.55,32.57,32.51,32.53,130979.0
2022-07-20 09:35:00,32.53,32.54,32.51,32.52,38709.0,32.53,32.54,32.51,32.52,38709.0
2022-07-20 09:40:00,32.51,32.52,32.47,32.48,139619.0,32.51,32.52,32.47,32.48,139619.0
2022-07-20 09:45:00,32.48,32.49,32.45,32.46,87746.0,32.48,32.49,32.45,32.46,87746.0
2022-07-20 09:50:00,32.46,32.47,32.43,32.45,86456.0,32.46,32.47,32.43,32.45,86456.0
2022-07-20 09:55:00,32.45,32.48,32.44,32.47,60880.0,32.45,32.48,32.44,32.47,60880.0
2022-07-20 10:00:00,32.47,32.47,32.43,32.45,232840.0,32.47,32.47,32.43,32.45,232840.0
2022-07-20 10:05:00,32.44,32.45,32.42,32.45,103721.0,32.44,32.45,32.42,32.45,103721.0
2022-07-20 10:10:00,32.44,32.45,32.42,32.45,73393.0,32.44,32.45,32.42,32.45,73393.0
2022-07-20 10:15:00,32.45,32.46,32.44,32.45,15051.0,32.45,32.46,32.44,32.45,15051.0
2022-07-20 10:20:00,32.46,32.47,32.43,32.45,35697.0,32.46,32.47,32.43,32.45,35697.0
2022-07-20 10:25:00,32.44,32.46,32.44,32.45,28087.0,32.44,32.46,32.44,32.45,28087.0
2022-07-20 10:30:00,32.45,32.47,32.45,32.45,76936.0,32.45,32.47,32.45,32.45,76936.0
2022-07-20 10:35:00,32.46,32.48,32.44,32.47,246500.0,32.46,32.48,32.44,32.47,246500.0
2022-07-20 10:40:00,32.47,32.48,32.45,32.48,60392.0,32.47,32.48,32.45,32.48,60392.0
2022-07-20 10:45:00,32.48,32.49,32.47,32.48,47225.0,32.48,32.49,32.47,32.48,47225.0
2022-07-20 10:50:00,32.48,32.49,32.47,32.48,20774.0,32.48,32.49,32.47,32.48,20774.0
2022-07-20 10:55:00,32.48,32.49,32.47,32.48,29716.0,32.48,32.49,32.47,32.48,29716.0
2022-07-20 11:00:00,32.48,32.48,32.44,32.45,27711.0,32.48,32.48,32.44,32.45,27711.0
2022-07-20 11:05:00,32.45,32.46,32.44,32.45,102053.0,32.45,32.46,32.44,32.45,102053.0
2022-07-20 11:10:00,32.45,32.46,32.44,32.44,145794.0,32.45,32.46,32.44,32.44,145794.0
2022-07-20 11:15:00,32.45,32.45,32.43,32.44,267977.0,32.45,32.45,32.43,32.44,267977.0
2022-07-20 11:20:00,32.44,32.45,32.43,32.44,76010.0,32.44,32.45,32.43,32.44,76010.0
2022-07-20 11:25:00,32.45,32.45,32.42,32.42,28651.0,32.45,32.45,32.42,32.42,28651.0
2022-07-20 11:30:00,32.42,32.42,32.4,32.42,47855.0,32.42,32.42,32.4,32.42,47855.0
2022-07-20 11:35:00,32.42,32.43,32.41,32.41,19410.0,32.42,32.43,32.41,32.41,19410.0
2022-07-20 11:40:00,32.42,32.43,32.42,32.43,5765.0,32.42,32.43,32.42,32.43,5765.0
2022-07-20 11:45:00,32.43,32.43,32.42,32.43,32510.0,32.43,32.43,32.42,32.43,32510.0
2022-07-20 11:50:00,32.42,32.44,32.42,32.43,22627.0,32.42,32.44,32.42,32.43,22627.0
2022-07-20 11:55:00,32.43,32.44,32.41,32.44,20594.0,32.43,32.44,32.41,32.44,20594.0
2022-07-20 12:00:00,32.44,32.44,32.41,32.42,20721.0,32.44,32.44,32.41,32.42,20721.0
2022-07-20 12:05:00,32.41,32.43,32.41,32.41,30976.0,32.41,32.43,32.41,32.41,30976.0
2022-07-20 12:10:00,32.42,32.42,32.41,32.42,11123.0,32.42,32.42,32.41,32.42,11123.0
2022-07-20 12:15:00,32.41,32.43,32.41,32.43,32020.0,32.41,32.43,32.41,32.43,32020.0
2022-07-20 12:20:00,32.42,32.43,32.41,32.42,39232.0,32.42,32.43,32.41,32.42,39232.0
2022-07-20 12:25:00,32.43,32.43,32.41,32.41,36870.0,32.43,32.43,32.41,32.41,36870.0
2022-07-20 12:30:00,32.41,32.41,32.4,32.41,15449.0,32.41,32.41,32.4,32.41,15449.0
2022-07-20 12:35:00,32.41,32.42,32.4,32.41,88273.0,32.41,32.42,32.4,32.41,88273.0
2022-07-20 12:40:00,32.41,32.42,32.36,32.38,292050.0,32.41,32.42,32.36,32.38,292050.0
2022-07-20 12:45:00,32.37,32.37,32.31,32.32,268290.0,32.37,32.37,32.31,32.32,268290.0
2022-07-20 12:50:00,32.32,32.35,32.31,32.33,113607.0,32.32,32.35,32.31,32.33,113607.0
2022-07-20 12:55:00,32.32,32.36,32.32,32.34,86653.0,32.32,32.36,32.32,32.34,86653.0
2022-07-20 13:00:00,32.34,32.36,32.33,32.34,131061.0,32.34,32.36,32.33,32.34,131061.0
2022-07-20 13:05:00,32.34,32.37,32.33,32.35,25729.0,32.34,32.37,32.33,32.35,25729.0
2022-07-20 13:10:00,32.35,32.36,32.34,32.35,55417.0,32.35,32.36,32.34,32.35,55417.0
2022-07-20 13:15:00,32.34,32.35,32.34,32.35,15592.0,32.34,32.35,32.34,32.35,15592.0
2022-07-20 13:20:00,32.34,32.35,32.33,32.34,26102.0,32.34,32.35,32.33,32.34,26102.0
2022-07-20 13:25:00,32.35,32.35,32.32,32.34,21322.0,32.35,32.35,32.32,32.34,21322.0
2022-07-20 13:30:00,32.34,32.35,32.33,32.34,23138.0,32.34,32.35,32.33,32.34,23138.0
2022-07-20 13:35:00,32.34,32.34,32.33,32.33,4649.0,32.34,32.34,32.33,32.33,4649.0
2022-07-20 13:40:00,32.33,32.35,32.32,32.34,34123.0,32.33,32.35,32.32,32.34,34123.0
2022-07-20 13:45:00,32.34,32.35,32.32,32.33,46166.0,32.34,32.35,32.32,32.33,46166.0
2022-07-20 13:50:00,32.33,32.33,32.31,32.31,58899.0,32.33,32.33,32.31,32.31,58899.0
2022-07-20 13:55:00,32.31,32.32,32.28,32.29,77752.0,32.31,32.32,32.28,32.29,77752.0
2022-07-20 14:00:00,32.29,32.31,32.28,32.29,48187.0,32.29,32.31,32.28,32.29,48187.0
2022-07-20 14:05:00,32.3,32.3,32.28,32.29,33830.0,32.3,32.3,32.28,32.29,33830.0
2022-07-20 14:10:00,32.29,32.3,32.28,32.3,60901.0,32.29,32.3,32.28,32.3,60901.0
2022-07-20 14:15:00,32.29,32.32,32.29,32.32,43071.0,32.29,32.32,32.29,32.32,43071.0
2022-07-20 14:20:00,32.31,32.33,32.31,32.33,29328.0,32.31,32.33,32.31,32.33,29328.0
2022-07-20 14:25:00,32.33,32.34,32.32,32.33,18252.0,32.33,32.34,32.32,32.33,18252.0
2022-07-20 14:30:00,32.33,32.34,32.31,32.33,75907.0,32.33,32.34,32.31,32.33,75907.0
2022-07-20 14:35:00,32.32,32.33,32.31,32.32,20019.0,32.32,32.33,32.31,32.32,20019.0
2022-07-20 14:40:00,32.32,32.32,32.31,32.31,70288.0,32.32,32.32,32.31,32.31,70288.0
2022-07-20 14:45:00,32.32,32.33,32.32,32.33,45578.0,32.32,32.33,32.32,32.33,45578.0
2022-07-20 14:50:00,32.33,32.33,32.3,32.3,23300.0,32.33,32.33,32.3,32.3,23300.0
2022-07-20 14:55:00,32.31,32.32,32.3,32.3,267200.0,32.31,32.32,32.3,32.3,267200.0
2022-07-20 15:00:00,32.31,32.31,32.3,32.31,13478.0,32.31,32.31,32.3,32.31,13478.0
2022-07-20 15:05:00,32.31,32.31,32.3,32.3,77586.0,32.31,32.31,32.3,32.3,77586.0
2022-07-20 15:10:00,32.3,32.31,32.29,32.3,69553.0,32.3,32.31,32.29,32.3,69553.0
2022-07-20 15:15:00,32.29,32.3,32.28,32.29,26255.0,32.29,32.3,32.28,32.29,26255.0
2022-07-20 15:20:00,32.29,32.3,32.28,32.29,24016.0,32.29,32.3,32.28,32.29,24016.0
2022-07-20 15:25:00,32.29,32.29,32.28,32.29,30498.0,32.29,32.29,32.28,32.29,30498.0
2022-07-20 15:30:00,32.29,32.29,32.28,32.28,75787.0,32.29,32.29,32.28,32.28,75787.0
2022-07-20 15:35:00,32.28,32.29,32.27,32.27,75929.0,32.28,32.29,32.27,32.27,75929.0
2022-07-20 15:40:00,32.27,32.28,32.25,32.26,628827.0,32.27,32.28,32.25,32.26,628827.0
2022-07-20 15:45:00,32.25,32.25,32.24,32.25,330255.0,32.25,32.25,32.24,32.25,330255.0
2022-07-20 15:50:00,32.24,32.25,32.21,32.22,679427.0,32.24,32.25,32.21,32.22,679427.0
2022-07-20 15:55:00,32.22,32.23,32.2,32.21,160818.0,32.22,32.23,32.2,32.21,160818.0
2022-07-21 09:30:00,32.25,32.34,32.24,32.3,419726.0,32.25,32.34,32.24,32.3,419726.0
2022-07-21 09:35:00,32.3,32.36,32.3,32.36,84093.0,32.3,32.36,32.3,32.36,84093.0
2022-07-21 09:40:00,32.36,32.4,32.33,32.34,127048.0,32.36,32.4,32.33,32.34,127048.0
2022-07-21 09:45:00,32.34,32.37,32.31,32.33,92851.0,32.34,32.37,32.31,32.33,92851.0
2022-07-21 09:50:00,32.33,32.43,32.32,32.43,124582.0,32.33,32.43,32.32,32.43,124582.0
2022-07-21 09:55:00,32.44,32.46,32.4,32.4,67148.0,32.44,32.46,32.4,32.4,67148.0
2022-07-21 10:00:00,32.4,32.44,32.39,32.42,135182.0,32.4,32.44,32.39,32.42,135182.0
2022-07-21 10:05:00,32.42,32.47,32.41,32.44,62408.0,32.42,32.47,32.41,32.44,62408.0
2022-07-21 10:10:00,32.44,32.44,32.37,32.38,195903.0,32.44,32.44,32.37,32.38,195903.0
2022-07-21 10:15:00,32.38,32.4,32.36,32.39,102398.0,32.38,32.4,32.36,32.39,102398.0
2022-07-21 10:20:00,32.39,32.4,32.36,32.37,109784.0,32.39,32.4,32.36,32.37,109784.0
2022-07-21 10:25:00,32.37,32.38,32.36,32.36,18423.0,32.37,32.38,32.36,32.36,18423.0
2022-07-21 10:30:00,32.37,32.42,32.36,32.41,67618.0,32.37,32.42,32.36,32.41,67618.0
2022-07-21 10:35:00,32.42,32.45,32.42,32.43,50120.0,32.42,32.45,32.42,32.43,50120.0
2022-07-21 10:40:00,32.43,32.47,32.41,32.46,80596.0,32.43,32.47,32.41,32.46,80596.0
2022-07-21 10:45:00,32.46,32.47,32.44,32.45,38001.0,32.46,32.47,32.44,32.45,38001.0
2022-07-21 10:50:00,32.45,32.49,32.44,32.47,61393.0,32.45,32.49,32.44,32.47,61393.0
2022-07-21 10:55:00,32.47,32.55,32.47,32.51,172175.0,32.47,32.55,32.47,32.51,172175.0
2022-07-21 11:00:00,32.51,32.61,32.49,32.59,513510.0,32.51,32.61,32.49,32.59,513510.0
2022-07-21 11:05:00,32.6,32.64,32.56,32.57,216491.0,32.6,32.64,32.56,32.57,216491.0
2022-07-21 11:10:00,32.57,32.6,32.54,32.56,114735.0,32.57,32.6,32.54,32.56,114735.0
2022-07-21 11:15:00,32.56,32.56,32.52,32.53,51534.0,32.56,32.56,32.52,32.53,51534.0
2022-07-21 11:20:00,32.52,32.53,32.47,32.48,54117.0,32.52,32.53,32.47,32.48,54117.0
2022-07-21 11:25:00,32.48,32.51,32.47,32.5,47373.0,32.48,32.51,32.47,32.5,47373.0
2022-07-21 11:30:00,32.5,32.53,32.48,32.52,94621.0,32.5,32.53,32.48,32.52,94621.0
2022-07-21 11:35:00,32.52,32.53,32.5,32.51,31034.0,32.52,32.53,32.5,32.51,31034.0
2022-07-21 11:40:00,32.51,32.54,32.5,32.53,17540.0,32.51,32.54,32.5,32.53,17540.0
2022-07-21 11:45:00,32.52,32.55,32.52,32.52,48273.0,32.52,32.55,32.52,32.52,48273.0
2022-07-21 11:50:00,32.52,32.54,32.51,32.54,41291.0,32.52,32.54,32.51,32.54,41291.0
2022-07-21 11:55:00,32.54,32.55,32.53,32.54,23409.0,32.54,32.55,32.53,32.54,23409.0
2022-07-21 12:00:00,32.55,32.55,32.53,32.54,79350.0,32.55,32.55,32.53,32.54,79350.0
2022-07-21 12:05:00,32.54,32.55,32.52,32.54,39077.0,32.54,32.55,32.52,32.54,39077.0
2022-07-21 12:10:00,32.54,32.55,32.5,32.51,62375.0,32.54,32.55,32.5,32.51,62375.0
2022-07-21 12:15:00,32.51,32.51,32.49,32.51,25708.0,32.51,32.51,32.49,32.51,25708.0
2022-07-21 12:20:00,32.51,32.53,32.51,32.52,44391.0,32.51,32.53,32.51,32.52,44391.0
2022-07-21 12:25:00,32.52,32.54,32.52,32.53,35957.0,32.52,32.54,32.52,32.53,35957.0
2022-07-21 12:30:00,32.53,32.54,32.52,32.54,21191.0,32.53,32.54,32.52,32.54,21191.0
2022-07-21 12:35:00,32.54,32.54,32.52,32.52,33292.0,32.54,32.54,32.52,32.52,33292.0
2022-07-21 12:40:00,32.53,32.54,32.5,32.51,22018.0,32.53,32.54,32.5,32.51,22018.0
2022-07-21 12:45:00,32.5,32.5,32.48,32.49,55401.0,32.5,32.5,32.48,32.49,55401.0
2022-07-21 12:50:00,32.49,32.52,32.48,32.5,23371.0,32.49,32.52,32.48,32.5,23371.0
2022-07-21 12:55:00,32.51,32.52,32.49,32.51,14883.0,32.51,32.52,32.49,32.51,14883.0
2022-07-21 13:00:00,32.52,32.52,32.49,32.51,38555.0,32.52,32.52,32.49,32.51,38555.0
2022-07-21 13:05:00,32.51,32.54,32.51,32.53,42856.0,32.51,32.54,32.51,32.53,42856.0
2022-07-21 13:10:00,32.53,32.56,32.53,32.55,90087.0,32.53,32.56,32.53,32.55,90087.0
2022-07-21 13:15:00,32.55,32.56,32.53,32.55,131432.0,32.55,32.56,32.53,32.55,131432.0
2022-07-21 13:20:00,32.55,32.57,32.54,32.57,278806.0,32.55,32.57,32.54,32.57,278806.0
2022-07-21 13:25:00,32.57,32.58,32.56,32.56,16904.0,32.57,32.58,32.56,32.56,16904.0
2022-07-21 13:30:00,32.57,32.57,32.54,32.55,41701.0,32.57,32.57,32.54,32.55,41701.0
2022-07-21 13:35:00,32.55,32.55,32.53,32.54,13337.0,32.55,32.55,32.53,32.54,13337.0
2022-07-21 13:40:00,32.55,32.57,32.54,32.56,21091.0,32.55,32.57,32.54,32.56,21091.0
2022-07-21 13:45:00,32.56,32.56,32.54,32.54,24731.0,32.56,32.56,32.54,32.54,24731.0
2022-07-21 13:50:00,32.55,32.55,32.53,32.55,23343.0,32.55,32.55,32.53,32.55,23343.0
2022-07-21 13:55:00,32.55,32.56,32.55,32.55,28143.0,32.55,32.56,32.55,32.55,28143.0
2022-07-21 14:00:00,32.55,32.57,32.54,32.57,92534.0,32.55,32.57,32.54,32.57,92534.0
2022-07-21 14:05:00,32.57,32.58,32.56,32.57,53704.0,32.57,32.58,32.56,32.57,53704.0
2022-07-21 14:10:00,32.56,32.57,32.55,32.56,341527.0,32.56,32.57,32.55,32.56,341527.0
2022-07-21 14:15:00,32.55,32.57,32.55,32.55,53456.0,32.55,32.57,32.55,32.55,53456.0
2022-07-21 14:20:00,32.55,32.56,32.55,32.56,35393.0,32.55,32.56,32.55,32.56,35393.0
2022-07-21 14:25:00,32.55,32.56,32.55,32.56,7687.0,32.55,32.56,32.55,32.56,7687.0
2022-07-21 14:30:00,32.56,32.58,32.56,32.57,47469.0,32.56,32.58,32.56,32.57,47469.0
2022-07-21 14:35:00,32.57,32.58,32.56,32.58,48539.0,32.57,32.58,32.56,32.58,48539.0
2022-07-21 14:40:00,32.58,32.58,32.57,32.57,11600.0,32.58,32.58,32.57,32.57,11600.0
2022-07-21 14:45:00,32.57,32.58,32.56,32.57,58547.0,32.57,32.58,32.56,32.57,58547.0
2022-07-21 14:50:00,32.57,32.57,32.56,32.57,17262.0,32.57,32.57,32.56,32.57,17262.0
2022-07-21 14:55:00,32.57,32.58,32.56,32.57,25682.0,32.57,32.58,32.56,32.57,25682.0
2022-07-21 15:00:00,32.57,32.58,32.55,32.55,18237.0,32.57,32.58,32.55,32.55,18237.0
2022-07-21 15:05:00,32.55,32.58,32.55,32.58,23023.0,32.55,32.58,32.55,32.58,23023.0
2022-07-21 15:10:00,32.58,32.58,32.57,32.58,3805.0,32.58,32.58,32.57,32.58,3805.0
2022-07-21 15:15:00,32.57,32.58,32.57,32.58,23506.0,32.57,32.58,32.57,32.58,23506.0
2022-07-21 15:20:00,32.58,32.62,32.58,32.61,212125.0,32.58,32.62,32.58,32.61,212125.0
2022-07-21 15:25:00,32.62,32.63,32.61,32.63,33039.0,32.62,32.63,32.61,32.63,33039.0
2022-07-21 15:30:00,32.63,32.64,32.62,32.63,56595.0,32.63,32.64,32.62,32.63,56595.0
2022-07-21 15:35:00,32.63,32.63,32.6,32.61,50481.0,32.63,32.63,32.6,32.61,50481.0
2022-07-21 15:40:00,32.61,32.64,32.6,32.63,120631.0,32.61,32.64,32.6,32.63,120631.0
2022-07-21 15:45:00,32.63,32.64,32.61,32.62,64364.0,32.63,32.64,32.61,32.62,64364.0
2022-07-21 15:50:00,32.63,32.64,32.62,32.63,91049.0,32.63,32.64,32.62,32.63,91049.0
2022-07-21 15:55:00,32.63,32.67,32.63,32.66,173034.0,32.63,32.67,32.63,32.66,173034.0
2022-07-22 09:30:00,32.72,32.78,32.71,32.77,147775.0,32.72,32.78,32.71,32.77,147775.0
2022-07-22 09:35:00,32.78,32.79,32.76,32.78,37090.0,32.78,32.79,32.76,32.78,37090.0
2022-07-22 09:40:00,32.77,32.83,32.77,32.82,61488.0,32.77,32.83,32.77,32.82,61488.0
2022-07-22 09:45:00,32.83,33.0,32.82,32.98,801145.0,32.83,33.0,32.82,32.98,801145.0
2022-07-22 09:50:00,32.98,32.99,32.92,32.92,78839.0,32.98,32.99,32.92,32.92,78839.0
2022-07-22 09:55:00,32.93,32.96,32.91,32.95,46441.0,32.93,32.96,32.91,32.95,46441.0
2022-07-22 10:00:00,32.95,33.01,32.94,33.0,71450.0,32.95,33.01,32.94,33.0,71450.0
2022-07-22 10:05:00,33.0,33.01,32.93,32.94,61818.0,33.0,33.01,32.93,32.94,61818.0
2022-07-22 10:10:00,32.94,33.04,32.94,32.98,89836.0,32.94,33.04,32.94,32.98,89836.0
2022-07-22 10:15:00,32.98,32.99,32.96,32.97,35698.0,32.98,32.99,32.96,32.97,35698.0
2022-07-22 10:20:00,32.96,32.97,32.89,32.91,53815.0,32.96,32.97,32.89,32.91,53815.0
2022-07-22 10:25:00,32.92,32.92,32.88,32.9,86852.0,32.92,32.92,32.88,32.9,86852.0
2022-07-22 10:30:00,32.89,32.89,32.85,32.87,89335.0,32.89,32.89,32.85,32.87,89335.0
2022-07-22 10:35:00,32.88,32.88,32.84,32.86,37142.0,32.88,32.88,32.84,32.86,37142.0
2022-07-22 10:40:00,32.86,32.92,32.85,32.91,40623.0,32.86,32.92,32.85,32.91,40623.0
2022-07-22 10:45:00,32.91,32.95,32.9,32.91,92654.0,32.91,32.95,32.9,32.91,92654.0
2022-07-22 10:50:00,32.91,32.93,32.86,32.87,28448.0,32.91,32.93,32.86,32.87,28448.0
2022-07-22 10:55:00,32.88,32.92,32.88,32.91,53741.0,32.88,32.92,32.88,32.91,53741.0
2022-07-22 11:00:00,32.91,32.92,32.88,32.88,32064.0,32.91,32.92,32.88,32.88,32064.0
2022-07-22 11:05:00,32.89,32.91,32.86,32.88,30478.0,32.89,32.91,32.86,32.88,30478.0
2022-07-22 11:10:00,32.88,32.9,32.87,32.88,23666.0,32.88,32.9,32.87,32.88,23666.0
2022-07-22 11:15:00,32.88,32.89,32.87,32.89,26706.0,32.88,32.89,32.87,32.89,26706.0
2022-07-22 11:20:00,32.9,32.9,32.88,32.9,20134.0,32.9,32.9,32.88,32.9,20134.0
2022-07-22 11:25:00,32.9,32.91,32.89,32.89,21187.0,32.9,32.91,32.89,32.89,21187.0
2022-07-22 11:30:00,32.9,32.9,32.87,32.88,30003.0,32.9,32.9,32.87,32.88,30003.0
2022-07-22 11:35:00,32.87,32.88,32.84,32.85,39141.0,32.87,32.88,32.84,32.85,39141.0
2022-07-22 11:40:00,32.85,32.86,32.84,32.85,20276.0,32.85,32.86,32.84,32.85,20276.0
2022-07-22 11:45:00,32.85,32.86,32.83,32.84,46388.0,32.85,32.86,32.83,32.84,46388.0
2022-07-22 11:50:00,32.84,32.87,32.83,32.86,30002.0,32.84,32.87,32.83,32.86,30002.0
2022-07-22 11:55:00,32.86,32.88,32.86,32.87,33962.0,32.86,32.88,32.86,32.87,33962.0
2022-07-22 12:00:00,32.87,32.88,32.87,32.87,55867.0,32.87,32.88,32.87,32.87,55867.0
2022-07-22 12:05:00,32.87,32.87,32.84,32.86,16032.0,32.87,32.87,32.84,32.86,16032.0
2022-07-22 12:10:00,32.86,32.87,32.84,32.85,771654.0,32.86,32.87,32.84,32.85,771654.0
2022-07-22 12:15:00,32.86,32.88,32.85,32.88,56827.0,32.86,32.88,32.85,32.88,56827.0
2022-07-22 12:20:00,32.88,32.88,32.86,32.87,27291.0,32.88,32.88,32.86,32.87,27291.0
2022-07-22 12:25:00,32.87,32.88,32.85,32.87,59776.0,32.87,32.88,32.85,32.87,59776.0
2022-07-22 12:30:00,32.87,32.88,32.86,32.87,28001.0,32.87,32.88,32.86,32.87,28001.0
2022-07-22 12:35:00,32.88,32.88,32.86,32.88,84994.0,32.88,32.88,32.86,32.88,84994.0
2022-07-22 12:40:00,32.87,32.88,32.85,32.86,54059.0,32.87,32.88,32.85,32.86,54059.0
2022-07-22 12:45:00,32.86,32.86,32.85,32.85,6829.0,32.86,32.86,32.85,32.85,6829.0
2022-07-22 12:50:00,32.85,32.86,32.83,32.85,34442.0,32.85,32.86,32.83,32.85,34442.0
2022-07-22 12:55:00,32.86,32.87,32.83,32.84,25789.0,32.86,32.87,32.83,32.84,25789.0
2022-07-22 13:00:00,32.84,32.84,32.8,32.81,117666.0,32.84,32.84,32.8,32.81,117666.0
2022-07-22 13:05:00,32.8,32.82,32.8,32.82,70844.0,32.8,32.82,32.8,32.82,70844.0
2022-07-22 13:10:00,32.82,32.83,32.81,32.82,8794.0,32.82,32.83,32.81,32.82,8794.0
2022-07-22 13:15:00,32.82,32.85,32.82,32.83,40861.0,32.82,32.85,32.82,32.83,40861.0
2022-07-22 13:20:00,32.84,32.84,32.82,32.84,40295.0,32.84,32.84,32.82,32.84,40295.0
2022-07-22 13:25:00,32.83,32.84,32.82,32.84,12421.0,32.83,32.84,32.82,32.84,12421.0
2022-07-22 13:30:00,32.83,32.83,32.79,32.8,29539.0,32.83,32.83,32.79,32.8,29539.0
2022-07-22 13:35:00,32.8,32.81,32.78,32.78,115411.0,32.8,32.81,32.78,32.78,115411.0
2022-07-22 13:40:00,32.78,32.8,32.77,32.78,37296.0,32.78,32.8,32.77,32.78,37296.0
2022-07-22 13:45:00,32.78,32.79,32.77,32.79,40573.0,32.78,32.79,32.77,32.79,40573.0
2022-07-22 13:50:00,32.78,32.79,32.77,32.78,56950.0,32.78,32.79,32.77,32.78,56950.0
2022-07-22 13:55:00,32.79,32.8,32.77,32.78,38757.0,32.79,32.8,32.77,32.78,38757.0
2022-07-22 14:00:00,32.78,32.79,32.76,32.77,48575.0,32.78,32.79,32.76,32.77,48575.0
2022-07-22 14:05:00,32.76,32.77,32.72,32.73,20079.0,32.76,32.77,32.72,32.73,20079.0
2022-07-22 14:10:00,32.73,32.74,32.7,32.71,30070.0,32.73,32.74,32.7,32.71,30070.0
2022-07-22 14:15:00,32.71,32.72,32.69,32.69,53865.0,32.71,32.72,32.69,32.69,53865.0
2022-07-22 14:20:00,32.69,32.72,32.67,32.69,61658.0,32.69,32.72,32.67,32.69,61658.0
2022-07-22 14:25:00,32.69,32.7,32.68,32.69,25904.0,32.69,32.7,32.68,32.69,25904.0
2022-07-22 14:30:00,32.68,32.7,32.67,32.7,34056.0,32.68,32.7,32.67,32.7,34056.0
2022-07-22 14:35:00,32.7,32.77,32.69,32.75,125059.0,32.7,32.77,32.69,32.75,125059.0
2022-07-22 14:40:00,32.76,32.76,32.73,32.74,29788.0,32.76,32.76,32.73,32.74,29788.0
2022-07-22 14:45:00,32.74,32.75,32.71,32.72,33760.0,32.74,32.75,32.71,32.72,33760.0
2022-07-22 14:50:00,32.73,32.75,32.73,32.74,19538.0,32.73,32.75,32.73,32.74,19538.0
2022-07-22 14:55:00,32.73,32.74,32.72,32.73,30209.0,32.73,32.74,32.72,32.73,30209.0
2022-07-22 15:00:00,32.73,32.73,32.7,32.71,17516.0,32.73,32.73,32.7,32.71,17516.0
2022-07-22 15:05:00,32.71,32.72,32.7,32.72,44410.0,32.71,32.72,32.7,32.72,44410.0
2022-07-22 15:10:00,32.71,32.78,32.7,32.77,179564.0,32.71,32.78,32.7,32.77,179564.0
2022-07-22 15:15:00,32.77,32.78,32.73,32.76,52049.0,32.77,32.78,32.73,32.76,52049.0
2022-07-22 15:20:00,32.75,32.76,32.74,32.74,14351.0,32.75,32.76,32.74,32.74,14351.0
2022-07-22 15:25:00,32.75,32.75,32.73,32.73,41986.0,32.75,32.75,32.73,32.73,41986.0
2022-07-22 15:30:00,32.74,32.74,32.73,32.74,27572.0,32.74,32.74,32.73,32.74,27572.0
2022-07-22 15:35:00,32.74,32.76,32.73,32.75,18820.0,32.74,32.76,32.73,32.75,18820.0
2022-07-22 15:40:00,32.74,32.75,32.73,32.74,26567.0,32.74,32.75,32.73,32.74,26567.0
2022-07-22 15:45:00,32.73,32.74,32.72,32.73,35724.0,32.73,32.74,32.72,32.73,35724.0
2022-07-22 15:50:00,32.73,32.75,32.72,32.75,55711.0,32.73,32.75,32.72,32.75,55711.0
2022-07-22 15:55:00,32.75,32.76,32.73,32.75,123221.0,32.75,32.76,32.73,32.75,123221.0
2022-07-25 09:30:00,32.74,32.74,32.72,32.73,95288.0,32.74,32.74,32.72,32.73,95288.0
2022-07-25 09:35:00,32.71,32.72,32.65,32.69,332188.0,32.71,32.72,32.65,32.69,332188.0
2022-07-25 09:40:00,32.7,32.72,32.69,32.69,113129.0,32.7,32.72,32.69,32.69,113129.0
2022-07-25 09:45:00,32.69,32.7,32.67,32.69,52582.0,32.69,32.7,32.67,32.69,52582.0
2022-07-25 09:50:00,32.7,32.72,32.68,32.69,60786.0,32.7,32.72,32.68,32.69,60786.0
2022-07-25 09:55:00,32.69,32.71,32.67,32.67,25903.0,32.69,32.71,32.67,32.67,25903.0
2022-07-25 10:00:00,32.67,32.67,32.64,32.64,146752.0,32.67,32.67,32.64,32.64,146752.0
2022-07-25 10:05:00,32.64,32.66,32.61,32.66,218050.0,32.64,32.66,32.61,32.66,218050.0
2022-07-25 10:10:00,32.65,32.66,32.62,32.63,40362.0,32.65,32.66,32.62,32.63,40362.0
2022-07-25 10:15:00,32.63,32.65,32.62,32.64,68361.0,32.63,32.65,32.62,32.64,68361.0
2022-07-25 10:20:00,32.65,32.65,32.61,32.62,26591.0,32.65,32.65,32.61,32.62,26591.0
2022-07-25 10:25:00,32.62,32.65,32.61,32.64,68381.0,32.62,32.65,32.61,32.64,68381.0
2022-07-25 10:30:00,32.64,32.64,32.61,32.62,11677.0,32.64,32.64,32.61,32.62,11677.0
2022-07-25 10:35:00,32.62,32.63,32.6,32.62,25887.0,32.62,32.63,32.6,32.62,25887.0
2022-07-25 10:40:00,32.62,32.62,32.58,32.58,97568.0,32.62,32.62,32.58,32.58,97568.0
2022-07-25 10:45:00,32.59,32.6,32.57,32.58,124863.0,32.59,32.6,32.57,32.58,124863.0
2022-07-25 10:50:00,32.58,32.59,32.56,32.58,116855.0,32.58,32.59,32.56,32.58,116855.0
2022-07-25 10:55:00,32.58,32.61,32.57,32.6,38782.0,32.58,32.61,32.57,32.6,38782.0
2022-07-25 11:00:00,32.6,32.61,32.57,32.61,29142.0,32.6,32.61,32.57,32.61,29142.0
2022-07-25 11:05:00,32.61,32.62,32.59,32.61,35930.0,32.61,32.62,32.59,32.61,35930.0
2022-07-25 11:10:00,32.61,32.62,32.6,32.62,21033.0,32.61,32.62,32.6,32.62,21033.0
2022-07-25 11:15:00,32.61,32.62,32.6,32.62,33382.0,32.61,32.62,32.6,32.62,33382.0
2022-07-25 11:20:00,32.62,32.63,32.62,32.63,15961.0,32.62,32.63,32.62,32.63,15961.0
2022-07-25 11:25:00,32.63,32.64,32.62,32.64,22397.0,32.63,32.64,32.62,32.64,22397.0
2022-07-25 11:30:00,32.63,32.64,32.63,32.63,27196.0,32.63,32.64,32.63,32.63,27196.0
2022-07-25 11:35:00,32.63,32.64,32.62,32.62,29626.0,32.63,32.64,32.62,32.62,29626.0
2022-07-25 11:40:00,32.63,32.63,32.61,32.62,23645.0,32.63,32.63,32.61,32.62,23645.0
2022-07-25 11:45:00,32.62,32.62,32.59,32.61,42370.0,32.62,32.62,32.59,32.61,42370.0
2022-07-25 11:50:00,32.61,32.61,32.58,32.59,50927.0,32.61,32.61,32.58,32.59,50927.0
2022-07-25 11:55:00,32.59,32.6,32.58,32.59,87454.0,32.59,32.6,32.58,32.59,87454.0
2022-07-25 12:00:00,32.59,32.6,32.58,32.6,51024.0,32.59,32.6,32.58,32.6,51024.0
2022-07-25 12:05:00,32.6,32.6,32.58,32.59,20350.0,32.6,32.6,32.58,32.59,20350.0
2022-07-25 12:10:00,32.59,32.6,32.58,32.59,19751.0,32.59,32.6,32.58,32.59,19751.0
2022-07-25 12:15:00,32.59,32.61,32.58,32.6,25582.0,32.59,32.61,32.58,32.6,25582.0
2022-07-25 12:20:00,32.59,32.61,32.59,32.6,28256.0,32.59,32.61,32.59,32.6,28256.0
2022-07-25 12:25:00,32.61,32.62,32.6,32.62,29668.0,32.61,32.62,32.6,32.62,29668.0
2022-07-25 12:30:00,32.62,32.63,32.61,32.62,36682.0,32.62,32.63,32.61,32.62,36682.0
2022-07-25 12:35:00,32.62,32.62,32.61,32.61,10824.0,32.62,32.62,32.61,32.61,10824.0
2022-07-25 12:40:00,32.62,32.65,32.61,32.65,225909.0,32.62,32.65,32.61,32.65,225909.0
2022-07-25 12:45:00,32.65,32.65,32.63,32.63,42532.0,32.65,32.65,32.63,32.63,42532.0
2022-07-25 12:50:00,32.64,32.64,32.62,32.62,9029.0,32.64,32.64,32.62,32.62,9029.0
2022-07-25 12:55:00,32.62,32.63,32.61,32.63,22735.0,32.62,32.63,32.61,32.63,22735.0
2022-07-25 13:00:00,32.63,32.64,32.62,32.63,36704.0,32.63,32.64,32.62,32.63,36704.0
2022-07-25 13:05:00,32.63,32.64,32.62,32.64,31711.0,32.63,32.64,32.62,32.64,31711.0
2022-07-25 13:10:00,32.64,32.64,32.63,32.64,25216.0,32.64,32.64,32.63,32.64,25216.0
2022-07-25 13:15:00,32.64,32.65,32.63,32.65,49802.0,32.64,32.65,32.63,32.65,49802.0
2022-07-25 13:20:00,32.64,32.65,32.63,32.64,41557.0,32.64,32.65,32.63,32.64,41557.0
2022-07-25 13:25:00,32.65,32.68,32.64,32.68,99327.0,32.65,32.68,32.64,32.68,99327.0
2022-07-25 13:30:00,32.69,32.7,32.67,32.68,124956.0,32.69,32.7,32.67,32.68,124956.0
2022-07-25 13:35:00,32.68,32.69,32.66,32.66,32589.0,32.68,32.69,32.66,32.66,32589.0
2022-07-25 13:40:00,32.67,32.67,32.65,32.65,20391.0,32.67,32.67,32.65,32.65,20391.0
2022-07-25 13:45:00,32.65,32.67,32.65,32.67,10952.0,32.65,32.67,32.65,32.67,10952.0
2022-07-25 13:50:00,32.67,32.67,32.65,32.66,31893.0,32.67,32.67,32.65,32.66,31893.0
2022-07-25 13:55:00,32.65,32.66,32.65,32.65,7643.0,32.65,32.66,32.65,32.65,7643.0
2022-07-25 14:00:00,32.66,32.66,32.64,32.65,25823.0,32.66,32.66,32.64,32.65,25823.0
2022-07-25 14:05:00,32.65,32.65,32.64,32.64,17286.0,32.65,32.65,32.64,32.64,17286.0
2022-07-25 14:10:00,32.64,32.65,32.63,32.65,25709.0,32.64,32.65,32.63,32.65,25709.0
2022-07-25 14:15:00,32.65,32.66,32.64,32.65,23365.0,32.65,32.66,32.64,32.65,23365.0
2022-07-25 14:20:00,32.65,32.66,32.64,32.65,32949.0,32.65,32.66,32.64,32.65,32949.0
2022-07-25 14:25:00,32.65,32.65,32.64,32.65,11064.0,32.65,32.65,32.64,32.65,11064.0
2022-07-25 14:30:00,32.65,32.65,32.63,32.63,36320.0,32.65,32.65,32.63,32.63,36320.0
2022-07-25 14:35:00,32.64,32.64,32.62,32.63,50208.0,32.64,32.64,32.62,32.63,50208.0
2022-07-25 14:40:00,32.63,32.63,32.62,32.62,117241.0,32.63,32.63,32.62,32.62,117241.0
2022-07-25 14:45:00,32.63,32.63,32.62,32.62,30270.0,32.63,32.63,32.62,32.62,30270.0
2022-07-25 14:50:00,32.62,32.62,32.6,32.61,21257.0,32.62,32.62,32.6,32.61,21257.0
2022-07-25 14:55:00,32.6,32.6,32.59,32.6,29389.0,32.6,32.6,32.59,32.6,29389.0
2022-07-25 15:00:00,32.6,32.61,32.59,32.61,22530.0,32.6,32.61,32.59,32.61,22530.0
2022-07-25 15:05:00,32.61,32.62,32.6,32.61,62952.0,32.61,32.62,32.6,32.61,62952.0
2022-07-25 15:10:00,32.62,32.62,32.59,32.6,38582.0,32.62,32.62,32.59,32.6,38582.0
2022-07-25 15:15:00,32.6,32.61,32.59,32.61,46822.0,32.6,32.61,32.59,32.61,46822.0
2022-07-25 15:20:00,32.61,32.62,32.6,32.61,67537.0,32.61,32.62,32.6,32.61,67537.0
2022-07-25 15:25:00,32.62,32.62,32.61,32.62,29727.0,32.62,32.62,32.61,32.62,29727.0
2022-07-25 15:30:00,32.62,32.62,32.6,32.61,64996.0,32.62,32.62,32.6,32.61,64996.0
2022-07-25 15:35:00,32.61,32.64,32.6,32.64,101785.0,32.61,32.64,32.6,32.64,101785.0
2022-07-25 15:40:00,32.64,32.64,32.61,32.62,30384.0,32.64,32.64,32.61,32.62,30384.0
2022-07-25 15:45:00,32.62,32.63,32.61,32.63,34828.0,32.62,32.63,32.61,32.63,34828.0
2022-07-25 15:50:00,32.63,32.64,32.62,32.63,39603.0,32.63,32.64,32.62,32.63,39603.0
2022-07-25 15:55:00,32.63,32.66,32.62,32.66,253180.0,32.63,32.66,32.62,32.66,253180.0
2022-07-26 09:30:00,32.65,32.71,32.64,32.67,585454.0,32.65,32.71,32.64,32.67,585454.0
2022-07-26 09:35:00,32.66,32.7,32.66,32.69,48211.0,32.66,32.7,32.66,32.69,48211.0
2022-07-26 09:40:00,32.7,32.71,32.66,32.69,67358.0,32.7,32.71,32.66,32.69,67358.0
2022-07-26 09:45:00,32.69,32.7,32.67,32.67,47558.0,32.69,32.7,32.67,32.67,47558.0
2022-07-26 09:50:00,32.66,32.67,32.65,32.66,59580.0,32.66,32.67,32.65,32.66,59580.0
2022-07-26 09:55:00,32.68,32.69,32.66,32.67,70548.0,32.68,32.69,32.66,32.67,70548.0
2022-07-26 10:00:00,32.68,32.7,32.63,32.64,74136.0,32.68,32.7,32.63,32.64,74136.0
2022-07-26 10:05:00,32.64,32.65,32.63,32.65,25117.0,32.64,32.65,32.63,32.65,25117.0
2022-07-26 10:10:00,32.65,32.66,32.64,32.65,17026.0,32.65,32.66,32.64,32.65,17026.0
2022-07-26 10:15:00,32.66,32.67,32.64,32.67,21000.0,32.66,32.67,32.64,32.67,21000.0
2022-07-26 10:20:00,32.68,32.7,32.67,32.68,30438.0,32.68,32.7,32.67,32.68,30438.0
2022-07-26 10:25:00,32.68,32.69,32.66,32.69,22669.0,32.68,32.69,32.66,32.69,22669.0
2022-07-26 10:30:00,32.68,32.69,32.67,32.67,30164.0,32.68,32.69,32.67,32.67,30164.0
2022-07-26 10:35:00,32.67,32.68,32.65,32.66,42320.0,32.67,32.68,32.65,32.66,42320.0
2022-07-26 10:40:00,32.66,32.66,32.62,32.63,12563.0,32.66,32.66,32.62,32.63,12563.0
2022-07-26 10:45:00,32.63,32.63,32.56,32.59,69162.0,32.63,32.63,32.56,32.59,69162.0
2022-07-26 10:50:00,32.59,32.62,32.58,32.61,31230.0,32.59,32.62,32.58,32.61,31230.0
2022-07-26 10:55:00,32.61,32.65,32.61,32.65,14511.0,32.61,32.65,32.61,32.65,14511.0
2022-07-26 11:00:00,32.65,32.68,32.64,32.67,9933.0,32.65,32.68,32.64,32.67,9933.0
2022-07-26 11:05:00,32.67,32.68,32.64,32.64,9921.0,32.67,32.68,32.64,32.64,9921.0
2022-07-26 11:10:00,32.65,32.66,32.64,32.65,9961.0,32.65,32.66,32.64,32.65,9961.0
2022-07-26 11:15:00,32.65,32.67,32.64,32.65,16820.0,32.65,32.67,32.64,32.65,16820.0
2022-07-26 11:20:00,32.65,32.65,32.63,32.64,16109.0,32.65,32.65,32.63,32.64,16109.0
2022-07-26 11:25:00,32.63,32.64,32.62,32.64,39845.0,32.63,32.64,32.62,32.64,39845.0
2022-07-26 11:30:00,32.63,32.64,32.61,32.63,219255.0,32.63,32.64,32.61,32.63,219255.0
2022-07-26 11:35:00,32.62,32.64,32.61,32.64,32878.0,32.62,32.64,32.61,32.64,32878.0
2022-07-26 11:40:00,32.64,32.65,32.63,32.63,15718.0,32.64,32.65,32.63,32.63,15718.0
2022-07-26 11:45:00,32.62,32.62,32.6,32.6,10716.0,32.62,32.62,32.6,32.6,10716.0
2022-07-26 11:50:00,32.6,32.62,32.58,32.61,43892.0,32.6,32.62,32.58,32.61,43892.0
2022-07-26 11:55:00,32.62,32.62,32.6,32.61,8650.0,32.62,32.62,32.6,32.61,8650.0
2022-07-26 12:00:00,32.61,32.63,32.6,32.63,48755.0,32.61,32.63,32.6,32.63,48755.0
2022-07-26 12:05:00,32.64,32.65,32.63,32.64,41494.0,32.64,32.65,32.63,32.64,41494.0
2022-07-26 12:10:00,32.65,32.65,32.62,32.63,38860.0,32.65,32.65,32.62,32.63,38860.0
2022-07-26 12:15:00,32.63,32.65,32.63,32.64,37852.0,32.63,32.65,32.63,32.64,37852.0
2022-07-26 12:20:00,32.63,32.64,32.61,32.62,21871.0,32.63,32.64,32.61,32.62,21871.0
2022-07-26 12:25:00,32.63,32.63,32.62,32.63,18313.0,32.63,32.63,32.62,32.63,18313.0
2022-07-26 12:30:00,32.62,32.63,32.61,32.63,12092.0,32.62,32.63,32.61,32.63,12092.0
2022-07-26 12:35:00,32.63,32.63,32.61,32.62,5468.0,32.63,32.63,32.61,32.62,5468.0
2022-07-26 12:40:00,32.62,32.64,32.61,32.63,15424.0,32.62,32.64,32.61,32.63,15424.0
2022-07-26 12:45:00,32.64,32.65,32.63,32.64,183246.0,32.64,32.65,32.63,32.64,183246.0
2022-07-26 12:50:00,32.65,32.65,32.64,32.64,17634.0,32.65,32.65,32.64,32.64,17634.0
2022-07-26 12:55:00,32.65,32.66,32.64,32.65,67784.0,32.65,32.66,32.64,32.65,67784.0
2022-07-26 13:00:00,32.65,32.67,32.64,32.67,21702.0,32.65,32.67,32.64,32.67,21702.0
2022-07-26 13:05:00,32.66,32.67,32.63,32.64,27933.0,32.66,32.67,32.63,32.64,27933.0
2022-07-26 13:10:00,32.64,32.65,32.63,32.64,17800.0,32.64,32.65,32.63,32.64,17800.0
2022-07-26 13:15:00,32.64,32.65,32.63,32.65,31706.0,32.64,32.65,32.63,32.65,31706.0
2022-07-26 13:20:00,32.66,32.66,32.64,32.65,52707.0,32.66,32.66,32.64,32.65,52707.0
2022-07-26 13:25:00,32.66,32.66,32.64,32.65,66880.0,32.66,32.66,32.64,32.65,66880.0
2022-07-26 13:30:00,32.65,32.65,32.62,32.63,28796.0,32.65,32.65,32.62,32.63,28796.0
2022-07-26 13:35:00,32.63,32.64,32.62,32.64,13394.0,32.63,32.64,32.62,32.64,13394.0
2022-07-26 13:40:00,32.64,32.64,32.62,32.63,3862.0,32.64,32.64,32.62,32.63,3862.0
2022-07-26 13:45:00,32.63,32.63,32.6,32.6,22147.0,32.63,32.63,32.6,32.6,22147.0
2022-07-26 13:50:00,32.6,32.62,32.6,32.62,38270.0,32.6,32.62,32.6,32.62,38270.0
2022-07-26 13:55:00,32.62,32.63,32.61,32.62,32379.0,32.62,32.63,32.61,32.62,32379.0
2022-07-26 14:00:00,32.61,32.64,32.61,32.64,78402.0,32.61,32.64,32.61,32.64,78402.0
2022-07-26 14:05:00,32.64,32.64,32.63,32.63,72309.0,32.64,32.64,32.63,32.63,72309.0
2022-07-26 14:10:00,32.63,32.65,32.63,32.65,86599.0,32.63,32.65,32.63,32.65,86599.0
2022-07-26 14:15:00,32.65,32.65,32.62,32.62,10010.0,32.65,32.65,32.62,32.62,10010.0
2022-07-26 14:20:00,32.63,32.63,32.61,32.62,14919.0,32.63,32.63,32.61,32.62,14919.0
2022-07-26 14:25:00,32.62,32.63,32.62,32.63,12930.0,32.62,32.63,32.62,32.63,12930.0
2022-07-26 14:30:00,32.62,32.63,32.6,32.61,37808.0,32.62,32.63,32.6,32.61,37808.0
2022-07-26 14:35:00,32.61,32.62,32.6,32.62,7210.0,32.61,32.62,32.6,32.62,7210.0
2022-07-26 14:40:00,32.61,32.63,32.61,32.63,11568.0,32.61,32.63,32.61,32.63,11568.0
2022-07-26 14:45:00,32.61,32.62,32.6,32.61,60442.0,32.61,32.62,32.6,32.61,60442.0
2022-07-26 14:50:00,32.6,32.61,32.59,32.61,121901.0,32.6,32.61,32.59,32.61,121901.0
2022-07-26 14:55:00,32.61,32.62,32.6,32.61,328561.0,32.61,32.62,32.6,32.61,328561.0
2022-07-26 15:00:00,32.61,32.63,32.6,32.62,29865.0,32.61,32.63,32.6,32.62,29865.0
2022-07-26 15:05:00,32.62,32.63,32.61,32.61,4791.0,32.62,32.63,32.61,32.61,4791.0
2022-07-26 15:10:00,32.61,32.62,32.6,32.62,24125.0,32.61,32.62,32.6,32.62,24125.0
2022-07-26 15:15:00,32.62,32.62,32.6,32.6,29766.0,32.62,32.62,32.6,32.6,29766.0
2022-07-26 15:20:00,32.6,32.62,32.6,32.61,67066.0,32.6,32.62,32.6,32.61,67066.0
2022-07-26 15:25:00,32.61,32.62,32.61,32.62,8028.0,32.61,32.62,32.61,32.62,8028.0
2022-07-26 15:30:00,32.62,32.62,32.61,32.61,61351.0,32.62,32.62,32.61,32.61,61351.0
2022-07-26 15:35:00,32.61,32.63,32.61,32.63,53021.0,32.61,32.63,32.61,32.63,53021.0
2022-07-26 15:40:00,32.63,32.63,32.62,32.63,11607.0,32.63,32.63,32.62,32.63,11607.0
2022-07-26 15:45:00,32.62,32.63,32.61,32.62,16972.0,32.62,32.63,32.61,32.62,16972.0
2022-07-26 15:50:00,32.62,32.63,32.61,32.63,109083.0,32.62,32.63,32.61,32.63,109083.0
2022-07-26 15:55:00,32.63,32.63,32.61,32.62,119447.0,32.63,32.63,32.61,32.62,119447.0
2022-07-27 09:30:00,32.61,32.64,32.6,32.62,94115.0,32.61,32.64,32.6,32.62,94115.0
2022-07-27 09:35:00,32.62,32.63,32.6,32.62,14604.0,32.62,32.63,32.6,32.62,14604.0
2022-07-27 09:40:00,32.62,32.62,32.56,32.58,69671.0,32.62,32.62,32.56,32.58,69671.0
2022-07-27 09:45:00,32.57,32.59,32.54,32.57,297876.0,32.57,32.59,32.54,32.57,297876.0
2022-07-27 09:50:00,32.57,32.59,32.55,32.57,14948.0,32.57,32.59,32.55,32.57,14948.0
2022-07-27 09:55:00,32.56,32.58,32.5,32.55,346916.0,32.56,32.58,32.5,32.55,346916.0
2022-07-27 10:00:00,32.57,32.58,32.54,32.58,76896.0,32.57,32.58,32.54,32.58,76896.0
2022-07-27 10:05:00,32.58,32.59,32.54,32.55,28563.0,32.58,32.59,32.54,32.55,28563.0
2022-07-27 10:10:00,32.56,32.57,32.54,32.54,12695.0,32.56,32.57,32.54,32.54,12695.0
2022-07-27 10:15:00,32.54,32.57,32.53,32.56,18841.0,32.54,32.57,32.53,32.56,18841.0
2022-07-27 10:20:00,32.56,32.57,32.53,32.54,13425.0,32.56,32.57,32.53,32.54,13425.0
2022-07-27 10:25:00,32.54,32.56,32.52,32.55,8373.0,32.54,32.56,32.52,32.55,8373.0
2022-07-27 10:30:00,32.55,32.56,32.53,32.54,25827.0,32.55,32.56,32.53,32.54,25827.0
2022-07-27 10:35:00,32.54,32.56,32.53,32.55,17659.0,32.54,32.56,32.53,32.55,17659.0
2022-07-27 10:40:00,32.55,32.57,32.54,32.55,21992.0,32.55,32.57,32.54,32.55,21992.0
2022-07-27 10:45:00,32.55,32.59,32.54,32.57,17561.0,32.55,32.59,32.54,32.57,17561.0
2022-07-27 10:50:00,32.56,32.59,32.56,32.59,11876.0,32.56,32.59,32.56,32.59,11876.0
2022-07-27 10:55:00,32.59,32.61,32.59,32.61,16267.0,32.59,32.61,32.59,32.61,16267.0
2022-07-27 11:00:00,32.61,32.63,32.6,32.61,12577.0,32.61,32.63,32.6,32.61,12577.0
2022-07-27 11:05:00,32.61,32.61,32.6,32.61,28002.0,32.61,32.61,32.6,32.61,28002.0
2022-07-27 11:10:00,32.61,32.62,32.6,32.61,27749.0,32.61,32.62,32.6,32.61,27749.0
2022-07-27 11:15:00,32.62,32.65,32.61,32.65,53470.0,32.62,32.65,32.61,32.65,53470.0
2022-07-27 11:20:00,32.66,32.67,32.64,32.65,11532.0,32.66,32.67,32.64,32.65,11532.0
2022-07-27 11:25:00,32.64,32.65,32.63,32.64,45456.0,32.64,32.65,32.63,32.64,45456.0
2022-07-27 11:30:00,32.64,32.65,32.63,32.65,21550.0,32.64,32.65,32.63,32.65,21550.0
2022-07-27 11:35:00,32.65,32.67,32.64,32.65,108853.0,32.65,32.67,32.64,32.65,108853.0
2022-07-27 11:40:00,32.65,32.66,32.64,32.65,33875.0,32.65,32.66,32.64,32.65,33875.0
2022-07-27 11:45:00,32.65,32.68,32.64,32.66,19307.0,32.65,32.68,32.64,32.66,19307.0
2022-07-27 11:50:00,32.67,32.67,32.64,32.64,22359.0,32.67,32.67,32.64,32.64,22359.0
2022-07-27 11:55:00,32.65,32.65,32.64,32.65,13582.0,32.65,32.65,32.64,32.65,13582.0
2022-07-27 12:00:00,32.64,32.65,32.63,32.65,46255.0,32.64,32.65,32.63,32.65,46255.0
2022-07-27 12:05:00,32.65,32.66,32.64,32.65,87668.0,32.65,32.66,32.64,32.65,87668.0
2022-07-27 12:10:00,32.65,32.69,32.65,32.69,37645.0,32.65,32.69,32.65,32.69,37645.0
2022-07-27 12:15:00,32.69,32.69,32.66,32.66,7570.0,32.69,32.69,32.66,32.66,7570.0
2022-07-27 12:20:00,32.66,32.67,32.65,32.66,20130.0,32.66,32.67,32.65,32.66,20130.0
2022-07-27 12:25:00,32.66,32.66,32.65,32.65,3010.0,32.66,32.66,32.65,32.65,3010.0
2022-07-27 12:30:00,32.65,32.66,32.64,32.65,13706.0,32.65,32.66,32.64,32.65,13706.0
2022-07-27 12:35:00,32.64,32.65,32.64,32.65,26871.0,32.64,32.65,32.64,32.65,26871.0
2022-07-27 12:40:00,32.65,32.66,32.64,32.66,9424.0,32.65,32.66,32.64,32.66,9424.0
2022-07-27 12:45:00,32.66,32.68,32.66,32.67,32074.0,32.66,32.68,32.66,32.67,32074.0
2022-07-27 12:50:00,32.67,32.68,32.66,32.67,12712.0,32.67,32.68,32.66,32.67,12712.0
2022-07-27 12:55:00,32.68,32.69,32.67,32.68,80581.0,32.68,32.69,32.67,32.68,80581.0
2022-07-27 13:00:00,32.68,32.69,32.67,32.69,23031.0,32.68,32.69,32.67,32.69,23031.0
2022-07-27 13:05:00,32.69,32.7,32.69,32.69,64836.0,32.69,32.7,32.69,32.69,64836.0
2022-07-27 13:10:00,32.7,32.71,32.69,32.69,25041.0,32.7,32.71,32.69,32.69,25041.0
2022-07-27 13:15:00,32.7,32.71,32.69,32.7,59003.0,32.7,32.71,32.69,32.7,59003.0
2022-07-27 13:20:00,32.7,32.71,32.69,32.69,46651.0,32.7,32.71,32.69,32.69,46651.0
2022-07-27 13:25:00,32.69,32.7,32.68,32.7,29999.0,32.69,32.7,32.68,32.7,29999.0
2022-07-27 13:30:00,32.69,32.7,32.67,32.69,27878.0,32.69,32.7,32.67,32.69,27878.0
2022-07-27 13:35:00,32.68,32.69,32.67,32.68,21639.0,32.68,32.69,32.67,32.68,21639.0
2022-07-27 13:40:00,32.69,32.69,32.68,32.69,40859.0,32.69,32.69,32.68,32.69,40859.0
2022-07-27 13:45:00,32.68,32.69,32.68,32.69,13540.0,32.68,32.69,32.68,32.69,13540.0
2022-07-27 13:50:00,32.69,32.7,32.68,32.7,61534.0,32.69,32.7,32.68,32.7,61534.0
2022-07-27 13:55:00,32.7,32.72,32.69,32.69,86394.0,32.7,32.72,32.69,32.69,86394.0
2022-07-27 14:00:00,32.7,32.8,32.66,32.76,114650.0,32.7,32.8,32.66,32.76,114650.0
2022-07-27 14:05:00,32.75,32.76,32.69,32.74,70988.0,32.75,32.76,32.69,32.74,70988.0
2022-07-27 14:10:00,32.74,32.77,32.72,32.74,44460.0,32.74,32.77,32.72,32.74,44460.0
2022-07-27 14:15:00,32.76,32.78,32.75,32.78,23660.0,32.76,32.78,32.75,32.78,23660.0
2022-07-27 14:20:00,32.78,32.79,32.75,32.76,27180.0,32.78,32.79,32.75,32.76,27180.0
2022-07-27 14:25:00,32.76,32.79,32.76,32.78,17765.0,32.76,32.79,32.76,32.78,17765.0
2022-07-27 14:30:00,32.77,32.77,32.66,32.68,177897.0,32.77,32.77,32.66,32.68,177897.0
2022-07-27 14:35:00,32.69,32.85,32.67,32.81,728454.0,32.69,32.85,32.67,32.81,728454.0
2022-07-27 14:40:00,32.82,32.96,32.81,32.91,1302471.0,32.82,32.96,32.81,32.91,1302471.0
2022-07-27 14:45:00,32.92,32.94,32.89,32.94,276733.0,32.92,32.94,32.89,32.94,276733.0
2022-07-27 14:50:00,32.94,33.02,32.92,32.99,403659.0,32.94,33.02,32.92,32.99,403659.0
2022-07-27 14:55:00,33.0,33.02,32.91,32.95,148398.0,33.0,33.02,32.91,32.95,148398.0
2022-07-27 15:00:00,32.96,32.99,32.93,32.98,101671.0,32.96,32.99,32.93,32.98,101671.0
2022-07-27 15:05:00,32.98,33.01,32.95,33.0,298911.0,32.98,33.01,32.95,33.0,298911.0
2022-07-27 15:10:00,33.0,33.05,32.99,33.01,459525.0,33.0,33.05,32.99,33.01,459525.0
2022-07-27 15:15:00,33.02,33.06,32.98,33.0,225433.0,33.02,33.06,32.98,33.0,225433.0
2022-07-27 15:20:00,32.99,33.01,32.96,33.0,101796.0,32.99,33.01,32.96,33.0,101796.0
2022-07-27 15:25:00,33.0,33.03,32.99,33.01,115055.0,33.0,33.03,32.99,33.01,115055.0
2022-07-27 15:30:00,33.01,33.03,32.99,33.01,46765.0,33.01,33.03,32.99,33.01,46765.0
2022-07-27 15:35:00,33.0,33.0,32.93,32.94,68770.0,33.0,33.0,32.93,32.94,68770.0
2022-07-27 15:40:00,32.93,32.97,32.93,32.94,51010.0,32.93,32.97,32.93,32.94,51010.0
2022-07-27 15:45:00,32.94,32.94,32.92,32.93,51122.0,32.94,32.94,32.92,32.93,51122.0
2022-07-27 15:50:00,32.93,32.95,32.92,32.94,71558.0,32.93,32.95,32.92,32.94,71558.0
2022-07-27 15:55:00,32.95,32.95,32.92,32.94,291288.0,32.95,32.95,32.92,32.94,291288.0
2022-07-28 09:30:00,33.27,33.3,33.24,33.25,260094.0,33.27,33.3,33.24,33.25,260094.0
2022-07-28 09:35:00,33.25,33.3,33.24,33.27,103629.0,33.25,33.3,33.24,33.27,103629.0
2022-07-28 09:40:00,33.27,33.33,33.27,33.31,77947.0,33.27,33.33,33.27,33.31,77947.0
2022-07-28 09:45:00,33.31,33.32,33.23,33.25,122002.0,33.31,33.32,33.23,33.25,122002.0
2022-07-28 09:50:00,33.27,33.27,33.19,33.2,51757.0,33.27,33.27,33.19,33.2,51757.0
2022-07-28 09:55:00,33.2,33.27,33.19,33.26,142644.0,33.2,33.27,33.19,33.26,142644.0
2022-07-28 10:00:00,33.26,33.31,33.25,33.29,213749.0,33.26,33.31,33.25,33.29,213749.0
2022-07-28 10:05:00,33.29,33.3,33.25,33.27,92361.0,33.29,33.3,33.25,33.27,92361.0
2022-07-28 10:10:00,33.28,33.28,33.22,33.24,27181.0,33.28,33.28,33.22,33.24,27181.0
2022-07-28 10:15:00,33.23,33.24,33.21,33.22,38762.0,33.23,33.24,33.21,33.22,38762.0
2022-07-28 10:20:00,33.22,33.24,33.19,33.23,73186.0,33.22,33.24,33.19,33.23,73186.0
2022-07-28 10:25:00,33.24,33.25,33.19,33.23,42578.0,33.24,33.25,33.19,33.23,42578.0
2022-07-28 10:30:00,33.24,33.27,33.23,33.25,15874.0,33.24,33.27,33.23,33.25,15874.0
2022-07-28 10:35:00,33.26,33.28,33.23,33.28,29227.0,33.26,33.28,33.23,33.28,29227.0
2022-07-28 10:40:00,33.28,33.3,33.24,33.29,19696.0,33.28,33.3,33.24,33.29,19696.0
2022-07-28 10:45:00,33.27,33.31,33.26,33.3,31581.0,33.27,33.31,33.26,33.3,31581.0
2022-07-28 10:50:00,33.3,33.35,33.29,33.33,73956.0,33.3,33.35,33.29,33.33,73956.0
2022-07-28 10:55:00,33.34,33.35,33.31,33.34,46140.0,33.34,33.35,33.31,33.34,46140.0
2022-07-28 11:00:00,33.33,33.36,33.32,33.34,43457.0,33.33,33.36,33.32,33.34,43457.0
2022-07-28 11:05:00,33.34,33.34,33.28,33.31,16748.0,33.34,33.34,33.28,33.31,16748.0
2022-07-28 11:10:00,33.31,33.32,33.28,33.29,24034.0,33.31,33.32,33.28,33.29,24034.0
2022-07-28 11:15:00,33.29,33.31,33.29,33.29,31279.0,33.29,33.31,33.29,33.29,31279.0
2022-07-28 11:20:00,33.29,33.32,33.27,33.32,16025.0,33.29,33.32,33.27,33.32,16025.0
2022-07-28 11:25:00,33.32,33.37,33.31,33.36,213225.0,33.32,33.37,33.31,33.36,213225.0
2022-07-28 11:30:00,33.35,33.36,33.33,33.33,19532.0,33.35,33.36,33.33,33.33,19532.0
2022-07-28 11:35:00,33.33,33.34,33.31,33.31,15643.0,33.33,33.34,33.31,33.31,15643.0
2022-07-28 11:40:00,33.32,33.35,33.31,33.34,49050.0,33.32,33.35,33.31,33.34,49050.0
2022-07-28 11:45:00,33.34,33.36,33.33,33.35,25394.0,33.34,33.36,33.33,33.35,25394.0
2022-07-28 11:50:00,33.35,33.36,33.31,33.32,16092.0,33.35,33.36,33.31,33.32,16092.0
2022-07-28 11:55:00,33.32,33.32,33.29,33.3,27086.0,33.32,33.32,33.29,33.3,27086.0
2022-07-28 12:00:00,33.29,33.3,33.28,33.3,36866.0,33.29,33.3,33.28,33.3,36866.0
2022-07-28 12:05:00,33.3,33.31,33.28,33.3,22810.0,33.3,33.31,33.28,33.3,22810.0
2022-07-28 12:10:00,33.3,33.31,33.27,33.27,69920.0,33.3,33.31,33.27,33.27,69920.0
2022-07-28 12:15:00,33.28,33.28,33.26,33.27,54920.0,33.28,33.28,33.26,33.27,54920.0
2022-07-28 12:20:00,33.27,33.27,33.25,33.26,30974.0,33.27,33.27,33.25,33.26,30974.0
2022-07-28 12:25:00,33.26,33.27,33.25,33.26,25460.0,33.26,33.27,33.25,33.26,25460.0
2022-07-28 12:30:00,33.26,33.27,33.25,33.26,41107.0,33.26,33.27,33.25,33.26,41107.0
2022-07-28 12:35:00,33.26,33.29,33.25,33.29,23444.0,33.26,33.29,33.25,33.29,23444.0
2022-07-28 12:40:00,33.29,33.32,33.28,33.32,30659.0,33.29,33.32,33.28,33.32,30659.0
2022-07-28 12:45:00,33.32,33.33,33.31,33.33,28438.0,33.32,33.33,33.31,33.33,28438.0
2022-07-28 12:50:00,33.33,33.34,33.32,33.33,16525.0,33.33,33.34,33.32,33.33,16525.0
2022-07-28 12:55:00,33.33,33.33,33.31,33.32,9544.0,33.33,33.33,33.31,33.32,9544.0
2022-07-28 13:00:00,33.31,33.33,33.3,33.32,17639.0,33.31,33.33,33.3,33.32,17639.0
2022-07-28 13:05:00,33.33,33.33,33.32,33.33,15639.0,33.33,33.33,33.32,33.33,15639.0
2022-07-28 13:10:00,33.33,33.34,33.32,33.32,6932.0,33.33,33.34,33.32,33.32,6932.0
2022-07-28 13:15:00,33.32,33.32,33.29,33.3,28777.0,33.32,33.32,33.29,33.3,28777.0
2022-07-28 13:20:00,33.3,33.32,33.29,33.3,13713.0,33.3,33.32,33.29,33.3,13713.0
2022-07-28 13:25:00,33.3,33.31,33.28,33.28,13443.0,33.3,33.31,33.28,33.28,13443.0
2022-07-28 13:30:00,33.28,33.29,33.26,33.27,21252.0,33.28,33.29,33.26,33.27,21252.0
2022-07-28 13:35:00,33.28,33.29,33.26,33.27,32796.0,33.28,33.29,33.26,33.27,32796.0
2022-07-28 13:40:00,33.27,33.28,33.26,33.27,28146.0,33.27,33.28,33.26,33.27,28146.0
2022-07-28 13:45:00,33.27,33.27,33.25,33.26,14655.0,33.27,33.27,33.25,33.26,14655.0
2022-07-28 13:50:00,33.26,33.27,33.25,33.27,15661.0,33.26,33.27,33.25,33.27,15661.0
2022-07-28 13:55:00,33.26,33.29,33.26,33.29,25265.0,33.26,33.29,33.26,33.29,25265.0
2022-07-28 14:00:00,33.28,33.29,33.27,33.28,71815.0,33.28,33.29,33.27,33.28,71815.0
2022-07-28 14:05:00,33.29,33.29,33.26,33.28,24506.0,33.29,33.29,33.26,33.28,24506.0
2022-07-28 14:10:00,33.27,33.28,33.26,33.27,17142.0,33.27,33.28,33.26,33.27,17142.0
2022-07-28 14:15:00,33.27,33.28,33.26,33.27,8300.0,33.27,33.28,33.26,33.27,8300.0
2022-07-28 14:20:00,33.27,33.28,33.26,33.27,5525.0,33.27,33.28,33.26,33.27,5525.0
2022-07-28 14:25:00,33.27,33.27,33.26,33.27,21195.0,33.27,33.27,33.26,33.27,21195.0
2022-07-28 14:30:00,33.26,33.27,33.25,33.26,21308.0,33.26,33.27,33.25,33.26,21308.0
2022-07-28 14:35:00,33.26,33.27,33.25,33.27,5052.0,33.26,33.27,33.25,33.27,5052.0
2022-07-28 14:40:00,33.27,33.27,33.24,33.25,40807.0,33.27,33.27,33.24,33.25,40807.0
2022-07-28 14:45:00,33.25,33.26,33.24,33.26,79649.0,33.25,33.26,33.24,33.26,79649.0
2022-07-28 14:50:00,33.26,33.29,33.25,33.28,35391.0,33.26,33.29,33.25,33.28,35391.0
2022-07-28 14:55:00,33.29,33.3,33.28,33.3,70356.0,33.29,33.3,33.28,33.3,70356.0
2022-07-28 15:00:00,33.3,33.31,33.29,33.3,280026.0,33.3,33.31,33.29,33.3,280026.0
2022-07-28 15:05:00,33.3,33.32,33.29,33.32,158885.0,33.3,33.32,33.29,33.32,158885.0
2022-07-28 15:10:00,33.32,33.32,33.31,33.32,15916.0,33.32,33.32,33.31,33.32,15916.0
2022-07-28 15:15:00,33.33,33.34,33.31,33.33,63900.0,33.33,33.34,33.31,33.33,63900.0
2022-07-28 15:20:00,33.33,33.34,33.32,33.33,20251.0,33.33,33.34,33.32,33.33,20251.0
2022-07-28 15:25:00,33.33,33.34,33.31,33.32,16407.0,33.33,33.34,33.31,33.32,16407.0
2022-07-28 15:30:00,33.33,33.33,33.31,33.33,46037.0,33.33,33.33,33.31,33.33,46037.0
2022-07-28 15:35:00,33.33,33.33,33.32,33.32,18020.0,33.33,33.33,33.32,33.32,18020.0
2022-07-28 15:40:00,33.33,33.33,33.3,33.31,59248.0,33.33,33.33,33.3,33.31,59248.0
2022-07-28 15:45:00,33.31,33.33,33.3,33.32,48737.0,33.31,33.33,33.3,33.32,48737.0
2022-07-28 15:50:00,33.33,33.34,33.32,33.34,35222.0,33.33,33.34,33.32,33.34,35222.0
2022-07-28 15:55:00,33.34,33.35,33.32,33.34,142808.0,33.34,33.35,33.32,33.34,142808.0
2022-07-29 09:30:00,33.39,33.4,33.33,33.35,160380.0,33.39,33.4,33.33,33.35,160380.0
2022-07-29 09:35:00,33.35,33.38,33.31,33.32,210604.0,33.35,33.38,33.31,33.32,210604.0
2022-07-29 09:40:00,33.32,33.37,33.32,33.37,60850.0,33.32,33.37,33.32,33.37,60850.0
2022-07-29 09:45:00,33.37,33.38,33.34,33.37,25718.0,33.37,33.38,33.34,33.37,25718.0
2022-07-29 09:50:00,33.37,33.37,33.29,33.31,66199.0,33.37,33.37,33.29,33.31,66199.0
2022-07-29 09:55:00,33.31,33.32,33.28,33.3,231681.0,33.31,33.32,33.28,33.3,231681.0
2022-07-29 10:00:00,33.29,33.35,33.28,33.29,108569.0,33.29,33.35,33.28,33.29,108569.0
2022-07-29 10:05:00,33.29,33.33,33.28,33.33,40862.0,33.29,33.33,33.28,33.33,40862.0
2022-07-29 10:10:00,33.33,33.36,33.32,33.34,147644.0,33.33,33.36,33.32,33.34,147644.0
2022-07-29 10:15:00,33.34,33.36,33.33,33.35,119604.0,33.34,33.36,33.33,33.35,119604.0
2022-07-29 10:20:00,33.34,33.37,33.34,33.36,75949.0,33.34,33.37,33.34,33.36,75949.0
2022-07-29 10:25:00,33.37,33.4,33.36,33.38,18630.0,33.37,33.4,33.36,33.38,18630.0
2022-07-29 10:30:00,33.39,33.4,33.37,33.38,50105.0,33.39,33.4,33.37,33.38,50105.0
2022-07-29 10:35:00,33.39,33.42,33.38,33.41,25957.0,33.39,33.42,33.38,33.41,25957.0
2022-07-29 10:40:00,33.41,33.44,33.38,33.43,52747.0,33.41,33.44,33.38,33.43,52747.0
2022-07-29 10:45:00,33.43,33.47,33.42,33.45,34696.0,33.43,33.47,33.42,33.45,34696.0
2022-07-29 10:50:00,33.47,33.49,33.46,33.46,46621.0,33.47,33.49,33.46,33.46,46621.0
2022-07-29 10:55:00,33.47,33.49,33.45,33.48,110121.0,33.47,33.49,33.45,33.48,110121.0
2022-07-29 11:00:00,33.48,33.52,33.46,33.51,105312.0,33.48,33.52,33.46,33.51,105312.0
2022-07-29 11:05:00,33.51,33.52,33.49,33.51,45077.0,33.51,33.52,33.49,33.51,45077.0
2022-07-29 11:10:00,33.5,33.52,33.48,33.52,30498.0,33.5,33.52,33.48,33.52,30498.0
2022-07-29 11:15:00,33.51,33.53,33.5,33.52,32317.0,33.51,33.53,33.5,33.52,32317.0
2022-07-29 11:20:00,33.52,33.54,33.49,33.49,58774.0,33.52,33.54,33.49,33.49,58774.0
2022-07-29 11:25:00,33.5,33.54,33.49,33.52,84915.0,33.5,33.54,33.49,33.52,84915.0
2022-07-29 11:30:00,33.53,33.53,33.49,33.5,11303.0,33.53,33.53,33.49,33.5,11303.0
2022-07-29 11:35:00,33.49,33.5,33.48,33.5,32392.0,33.49,33.5,33.48,33.5,32392.0
2022-07-29 11:40:00,33.49,33.54,33.49,33.53,35005.0,33.49,33.54,33.49,33.53,35005.0
2022-07-29 11:45:00,33.54,33.56,33.53,33.55,43979.0,33.54,33.56,33.53,33.55,43979.0
2022-07-29 11:50:00,33.56,33.56,33.54,33.55,31520.0,33.56,33.56,33.54,33.55,31520.0
2022-07-29 11:55:00,33.55,33.56,33.53,33.54,28173.0,33.55,33.56,33.53,33.54,28173.0
2022-07-29 12:00:00,33.53,33.55,33.53,33.54,110776.0,33.53,33.55,33.53,33.54,110776.0
2022-07-29 12:05:00,33.53,33.55,33.51,33.52,25520.0,33.53,33.55,33.51,33.52,25520.0
2022-07-29 12:10:00,33.51,33.54,33.5,33.52,42250.0,33.51,33.54,33.5,33.52,42250.0
2022-07-29 12:15:00,33.52,33.53,33.51,33.51,9511.0,33.52,33.53,33.51,33.51,9511.0
2022-07-29 12:20:00,33.51,33.52,33.49,33.5,54263.0,33.51,33.52,33.49,33.5,54263.0
2022-07-29 12:25:00,33.5,33.51,33.48,33.49,70912.0,33.5,33.51,33.48,33.49,70912.0
2022-07-29 12:30:00,33.48,33.49,33.47,33.48,49534.0,33.48,33.49,33.47,33.48,49534.0
2022-07-29 12:35:00,33.48,33.48,33.47,33.48,39474.0,33.48,33.48,33.47,33.48,39474.0
2022-07-29 12:40:00,33.47,33.47,33.46,33.47,14162.0,33.47,33.47,33.46,33.47,14162.0
2022-07-29 12:45:00,33.46,33.49,33.46,33.48,16932.0,33.46,33.49,33.46,33.48,16932.0
2022-07-29 12:50:00,33.48,33.49,33.48,33.48,11767.0,33.48,33.49,33.48,33.48,11767.0
2022-07-29 12:55:00,33.49,33.5,33.48,33.49,8941.0,33.49,33.5,33.48,33.49,8941.0
2022-07-29 13:00:00,33.5,33.5,33.47,33.48,28320.0,33.5,33.5,33.47,33.48,28320.0
2022-07-29 13:05:00,33.48,33.49,33.47,33.47,28586.0,33.48,33.49,33.47,33.47,28586.0
2022-07-29 13:10:00,33.47,33.49,33.47,33.48,10395.0,33.47,33.49,33.47,33.48,10395.0
2022-07-29 13:15:00,33.49,33.49,33.48,33.48,30400.0,33.49,33.49,33.48,33.48,30400.0
2022-07-29 13:20:00,33.48,33.49,33.48,33.48,50363.0,33.48,33.49,33.48,33.48,50363.0
2022-07-29 13:25:00,33.48,33.52,33.47,33.51,22818.0,33.48,33.52,33.47,33.51,22818.0
2022-07-29 13:30:00,33.51,33.52,33.49,33.5,31196.0,33.51,33.52,33.49,33.5,31196.0
2022-07-29 13:35:00,33.5,33.52,33.49,33.52,15488.0,33.5,33.52,33.49,33.52,15488.0
2022-07-29 13:40:00,33.52,33.53,33.5,33.52,55114.0,33.52,33.53,33.5,33.52,55114.0
2022-07-29 13:45:00,33.52,33.54,33.52,33.54,41334.0,33.52,33.54,33.52,33.54,41334.0
2022-07-29 13:50:00,33.54,33.55,33.53,33.55,15355.0,33.54,33.55,33.53,33.55,15355.0
2022-07-29 13:55:00,33.55,33.55,33.52,33.53,45034.0,33.55,33.55,33.52,33.53,45034.0
2022-07-29 14:00:00,33.52,33.54,33.52,33.54,14724.0,33.52,33.54,33.52,33.54,14724.0
2022-07-29 14:05:00,33.54,33.55,33.53,33.54,14992.0,33.54,33.55,33.53,33.54,14992.0
2022-07-29 14:10:00,33.54,33.55,33.52,33.54,1092799.0,33.54,33.55,33.52,33.54,1092799.0
2022-07-29 14:15:00,33.54,33.54,33.53,33.53,15592.0,33.54,33.54,33.53,33.53,15592.0
2022-07-29 14:20:00,33.54,33.54,33.53,33.54,19086.0,33.54,33.54,33.53,33.54,19086.0
2022-07-29 14:25:00,33.53,33.53,33.52,33.53,45836.0,33.53,33.53,33.52,33.53,45836.0
2022-07-29 14:30:00,33.54,33.54,33.52,33.53,49429.0,33.54,33.54,33.52,33.53,49429.0
2022-07-29 14:35:00,33.54,33.54,33.53,33.54,30612.0,33.54,33.54,33.53,33.54,30612.0
2022-07-29 14:40:00,33.54,33.54,33.52,33.54,50964.0,33.54,33.54,33.52,33.54,50964.0
2022-07-29 14:45:00,33.54,33.55,33.53,33.54,37355.0,33.54,33.55,33.53,33.54,37355.0
2022-07-29 14:50:00,33.54,33.55,33.5,33.5,15972.0,33.54,33.55,33.5,33.5,15972.0
2022-07-29 14:55:00,33.51,33.51,33.49,33.5,32518.0,33.51,33.51,33.49,33.5,32518.0
2022-07-29 15:00:00,33.5,33.52,33.49,33.52,53972.0,33.5,33.52,33.49,33.52,53972.0
2022-07-29 15:05:00,33.52,33.52,33.48,33.48,23827.0,33.52,33.52,33.48,33.48,23827.0
2022-07-29 15:10:00,33.48,33.49,33.45,33.45,52898.0,33.48,33.49,33.45,33.45,52898.0
2022-07-29 15:15:00,33.45,33.47,33.45,33.46,276088.0,33.45,33.47,33.45,33.46,276088.0
2022-07-29 15:20:00,33.46,33.47,33.44,33.45,59303.0,33.46,33.47,33.44,33.45,59303.0
2022-07-29 15:25:00,33.45,33.45,33.44,33.45,105965.0,33.45,33.45,33.44,33.45,105965.0
2022-07-29 15:30:00,33.45,33.47,33.45,33.47,181117.0,33.45,33.47,33.45,33.47,181117.0
2022-07-29 15:35:00,33.46,33.47,33.45,33.46,95484.0,33.46,33.47,33.45,33.46,95484.0
2022-07-29 15:40:00,33.46,33.47,33.44,33.45,52251.0,33.46,33.47,33.44,33.45,52251.0
2022-07-29 15:45:00,33.45,33.46,33.45,33.45,35393.0,33.45,33.46,33.45,33.45,35393.0
2022-07-29 15:50:00,33.45,33.46,33.44,33.45,99486.0,33.45,33.46,33.44,33.45,99486.0
2022-07-29 15:55:00,33.45,33.47,33.44,33.45,304590.0,33.45,33.47,33.44,33.45,304590.0
2022-08-01 09:30:00,33.61,33.63,33.58,33.61,146564.0,33.61,33.63,33.58,33.61,146564.0
2022-08-01 09:35:00,33.62,33.65,33.58,33.65,132390.0,33.62,33.65,33.58,33.65,132390.0
2022-08-01 09:40:00,33.65,33.66,33.62,33.65,82673.0,33.65,33.66,33.62,33.65,82673.0
2022-08-01 09:45:00,33.64,33.71,33.64,33.69,73608.0,33.64,33.71,33.64,33.69,73608.0
2022-08-01 09:50:00,33.69,33.69,33.65,33.66,35995.0,33.69,33.69,33.65,33.66,35995.0
2022-08-01 09:55:00,33.65,33.69,33.65,33.69,85465.0,33.65,33.69,33.65,33.69,85465.0
2022-08-01 10:00:00,33.69,33.69,33.56,33.61,295585.0,33.69,33.69,33.56,33.61,295585.0
2022-08-01 10:05:00,33.62,33.65,33.57,33.62,37782.0,33.62,33.65,33.57,33.62,37782.0
2022-08-01 10:10:00,33.62,33.67,33.61,33.67,39471.0,33.62,33.67,33.61,33.67,39471.0
2022-08-01 10:15:00,33.67,33.68,33.62,33.64,34919.0,33.67,33.68,33.62,33.64,34919.0
2022-08-01 10:20:00,33.63,33.63,33.58,33.59,64280.0,33.63,33.63,33.58,33.59,64280.0
2022-08-01 10:25:00,33.59,33.59,33.54,33.57,18366.0,33.59,33.59,33.54,33.57,18366.0
2022-08-01 10:30:00,33.57,33.58,33.55,33.57,45445.0,33.57,33.58,33.55,33.57,45445.0
2022-08-01 10:35:00,33.57,33.58,33.55,33.58,17925.0,33.57,33.58,33.55,33.58,17925.0
2022-08-01 10:40:00,33.59,33.59,33.55,33.59,11847.0,33.59,33.59,33.55,33.59,11847.0
2022-08-01 10:45:00,33.59,33.63,33.58,33.62,98603.0,33.59,33.63,33.58,33.62,98603.0
2022-08-01 10:50:00,33.63,33.63,33.6,33.6,62625.0,33.63,33.63,33.6,33.6,62625.0
2022-08-01 10:55:00,33.6,33.61,33.56,33.57,823988.0,33.6,33.61,33.56,33.57,823988.0
2022-08-01 11:00:00,33.58,33.59,33.53,33.54,50453.0,33.58,33.59,33.53,33.54,50453.0
2022-08-01 11:05:00,33.55,33.55,33.5,33.52,44010.0,33.55,33.55,33.5,33.52,44010.0
2022-08-01 11:10:00,33.52,33.56,33.51,33.55,39331.0,33.52,33.56,33.51,33.55,39331.0
2022-08-01 11:15:00,33.56,33.57,33.54,33.54,25294.0,33.56,33.57,33.54,33.54,25294.0
2022-08-01 11:20:00,33.53,33.57,33.51,33.56,24246.0,33.53,33.57,33.51,33.56,24246.0
2022-08-01 11:25:00,33.56,33.58,33.54,33.57,26706.0,33.56,33.58,33.54,33.57,26706.0
2022-08-01 11:30:00,33.57,33.59,33.56,33.59,27783.0,33.57,33.59,33.56,33.59,27783.0
2022-08-01 11:35:00,33.59,33.6,33.58,33.58,49005.0,33.59,33.6,33.58,33.58,49005.0
2022-08-01 11:40:00,33.58,33.61,33.58,33.61,9832.0,33.58,33.61,33.58,33.61,9832.0
2022-08-01 11:45:00,33.61,33.61,33.59,33.6,32442.0,33.61,33.61,33.59,33.6,32442.0
2022-08-01 11:50:00,33.6,33.6,33.57,33.57,41171.0,33.6,33.6,33.57,33.57,41171.0
2022-08-01 11:55:00,33.58,33.59,33.57,33.59,31113.0,33.58,33.59,33.57,33.59,31113.0
2022-08-01 12:00:00,33.59,33.61,33.58,33.59,120739.0,33.59,33.61,33.58,33.59,120739.0
2022-08-01 12:05:00,33.6,33.61,33.59,33.59,34127.0,33.6,33.61,33.59,33.59,34127.0
2022-08-01 12:10:00,33.6,33.6,33.58,33.59,27570.0,33.6,33.6,33.58,33.59,27570.0
2022-08-01 12:15:00,33.59,33.59,33.57,33.59,51155.0,33.59,33.59,33.57,33.59,51155.0
2022-08-01 12:20:00,33.59,33.64,33.59,33.63,32955.0,33.59,33.64,33.59,33.63,32955.0
2022-08-01 12:25:00,33.63,33.63,33.61,33.63,21536.0,33.63,33.63,33.61,33.63,21536.0
2022-08-01 12:30:00,33.63,33.65,33.62,33.64,33271.0,33.63,33.65,33.62,33.64,33271.0
2022-08-01 12:35:00,33.64,33.66,33.63,33.65,54846.0,33.64,33.66,33.63,33.65,54846.0
2022-08-01 12:40:00,33.66,33.66,33.64,33.64,42813.0,33.66,33.66,33.64,33.64,42813.0
2022-08-01 12:45:00,33.64,33.67,33.64,33.66,17339.0,33.64,33.67,33.64,33.66,17339.0
2022-08-01 12:50:00,33.66,33.67,33.65,33.66,21655.0,33.66,33.67,33.65,33.66,21655.0
2022-08-01 12:55:00,33.66,33.68,33.66,33.68,9205.0,33.66,33.68,33.66,33.68,9205.0
2022-08-01 13:00:00,33.67,33.67,33.63,33.63,10771.0,33.67,33.67,33.63,33.63,10771.0
2022-08-01 13:05:00,33.64,33.64,33.62,33.63,11989.0,33.64,33.64,33.62,33.63,11989.0
2022-08-01 13:10:00,33.62,33.63,33.61,33.62,10664.0,33.62,33.63,33.61,33.62,10664.0
2022-08-01 13:15:00,33.62,33.62,33.6,33.61,64595.0,33.62,33.62,33.6,33.61,64595.0
2022-08-01 13:20:00,33.61,33.62,33.6,33.62,10210.0,33.61,33.62,33.6,33.62,10210.0
2022-08-01 13:25:00,33.62,33.64,33.61,33.63,46829.0,33.62,33.64,33.61,33.63,46829.0
2022-08-01 13:30:00,33.63,33.63,33.61,33.61,36469.0,33.63,33.63,33.61,33.61,36469.0
2022-08-01 13:35:00,33.61,33.63,33.6,33.62,94358.0,33.61,33.63,33.6,33.62,94358.0
2022-08-01 13:40:00,33.62,33.63,33.62,33.62,32086.0,33.62,33.63,33.62,33.62,32086.0
2022-08-01 13:45:00,33.62,33.63,33.6,33.61,12130.0,33.62,33.63,33.6,33.61,12130.0
2022-08-01 13:50:00,33.61,33.61,33.6,33.6,154127.0,33.61,33.61,33.6,33.6,154127.0
2022-08-01 13:55:00,33.61,33.61,33.59,33.59,22474.0,33.61,33.61,33.59,33.59,22474.0
2022-08-01 14:00:00,33.59,33.61,33.58,33.6,55656.0,33.59,33.61,33.58,33.6,55656.0
2022-08-01 14:05:00,33.59,33.6,33.58,33.6,47741.0,33.59,33.6,33.58,33.6,47741.0
2022-08-01 14:10:00,33.59,33.6,33.59,33.59,9205.0,33.59,33.6,33.59,33.59,9205.0
2022-08-01 14:15:00,33.6,33.6,33.57,33.58,7984.0,33.6,33.6,33.57,33.58,7984.0
2022-08-01 14:20:00,33.58,33.58,33.57,33.58,16149.0,33.58,33.58,33.57,33.58,16149.0
2022-08-01 14:25:00,33.58,33.59,33.57,33.59,77089.0,33.58,33.59,33.57,33.59,77089.0
2022-08-01 14:30:00,33.59,33.59,33.58,33.58,35284.0,33.59,33.59,33.58,33.58,35284.0
2022-08-01 14:35:00,33.58,33.59,33.57,33.58,16226.0,33.58,33.59,33.57,33.58,16226.0
2022-08-01 14:40:00,33.58,33.58,33.55,33.55,7706.0,33.58,33.58,33.55,33.55,7706.0
2022-08-01 14:45:00,33.55,33.57,33.54,33.57,27426.0,33.55,33.57,33.54,33.57,27426.0
2022-08-01 14:50:00,33.56,33.58,33.56,33.58,31913.0,33.56,33.58,33.56,33.58,31913.0
2022-08-01 14:55:00,33.57,33.6,33.57,33.59,28319.0,33.57,33.6,33.57,33.59,28319.0
2022-08-01 15:00:00,33.59,33.6,33.58,33.59,7048.0,33.59,33.6,33.58,33.59,7048.0
2022-08-01 15:05:00,33.59,33.61,33.58,33.61,153899.0,33.59,33.61,33.58,33.61,153899.0
2022-08-01 15:10:00,33.61,33.62,33.59,33.62,188290.0,33.61,33.62,33.59,33.62,188290.0
2022-08-01 15:15:00,33.61,33.63,33.61,33.62,96103.0,33.61,33.63,33.61,33.62,96103.0
2022-08-01 15:20:00,33.63,33.63,33.61,33.62,84919.0,33.63,33.63,33.61,33.62,84919.0
2022-08-01 15:25:00,33.62,33.64,33.61,33.63,363674.0,33.62,33.64,33.61,33.63,363674.0
2022-08-01 15:30:00,33.64,33.64,33.63,33.64,67701.0,33.64,33.64,33.63,33.64,67701.0
2022-08-01 15:35:00,33.64,33.65,33.63,33.63,44439.0,33.64,33.65,33.63,33.63,44439.0
2022-08-01 15:40:00,33.63,33.64,33.62,33.62,44652.0,33.63,33.64,33.62,33.62,44652.0
2022-08-01 15:45:00,33.62,33.63,33.61,33.62,88918.0,33.62,33.63,33.61,33.62,88918.0
2022-08-01 15:50:00,33.63,33.64,33.62,33.64,111616.0,33.63,33.64,33.62,33.64,111616.0
2022-08-01 15:55:00,33.64,33.65,33.62,33.63,427497.0,33.64,33.65,33.62,33.63,427497.0
2022-08-02 09:30:00,33.76,33.83,33.76,33.82,150067.0,33.76,33.83,33.76,33.82,150067.0
2022-08-02 09:35:00,33.82,33.86,33.81,33.84,37366.0,33.82,33.86,33.81,33.84,37366.0
2022-08-02 09:40:00,33.84,33.84,33.79,33.8,101923.0,33.84,33.84,33.79,33.8,101923.0
2022-08-02 09:45:00,33.8,33.8,33.69,33.72,217543.0,33.8,33.8,33.69,33.72,217543.0
2022-08-02 09:50:00,33.73,33.8,33.71,33.8,172483.0,33.73,33.8,33.71,33.8,172483.0
2022-08-02 09:55:00,33.8,33.82,33.77,33.81,70103.0,33.8,33.82,33.77,33.81,70103.0
2022-08-02 10:00:00,33.81,33.85,33.8,33.82,177790.0,33.81,33.85,33.8,33.82,177790.0
2022-08-02 10:05:00,33.82,33.85,33.8,33.83,81312.0,33.82,33.85,33.8,33.83,81312.0
2022-08-02 10:10:00,33.83,33.91,33.83,33.86,127424.0,33.83,33.91,33.83,33.86,127424.0
2022-08-02 10:15:00,33.87,33.92,33.86,33.9,40163.0,33.87,33.92,33.86,33.9,40163.0
2022-08-02 10:20:00,33.91,33.92,33.86,33.91,221814.0,33.91,33.92,33.86,33.91,221814.0
2022-08-02 10:25:00,33.91,33.92,33.88,33.91,286532.0,33.91,33.92,33.88,33.91,286532.0
2022-08-02 10:30:00,33.91,33.92,33.84,33.85,194771.0,33.91,33.92,33.84,33.85,194771.0
2022-08-02 10:35:00,33.83,33.85,33.78,33.79,321587.0,33.83,33.85,33.78,33.79,321587.0
2022-08-02 10:40:00,33.79,33.81,33.75,33.8,256638.0,33.79,33.81,33.75,33.8,256638.0
2022-08-02 10:45:00,33.81,33.83,33.79,33.81,53687.0,33.81,33.83,33.79,33.81,53687.0
2022-08-02 10:50:00,33.81,33.81,33.76,33.8,18227.0,33.81,33.81,33.76,33.8,18227.0
2022-08-02 10:55:00,33.81,33.81,33.72,33.74,25383.0,33.81,33.81,33.72,33.74,25383.0
2022-08-02 11:00:00,33.74,33.77,33.72,33.75,39111.0,33.74,33.77,33.72,33.75,39111.0
2022-08-02 11:05:00,33.74,33.78,33.71,33.77,36491.0,33.74,33.78,33.71,33.77,36491.0
2022-08-02 11:10:00,33.77,33.77,33.74,33.74,13443.0,33.77,33.77,33.74,33.74,13443.0
2022-08-02 11:15:00,33.75,33.8,33.74,33.79,39991.0,33.75,33.8,33.74,33.79,39991.0
2022-08-02 11:20:00,33.78,33.79,33.75,33.77,23941.0,33.78,33.79,33.75,33.77,23941.0
2022-08-02 11:25:00,33.78,33.8,33.77,33.79,20113.0,33.78,33.8,33.77,33.79,20113.0
2022-08-02 11:30:00,33.8,33.82,33.78,33.82,23503.0,33.8,33.82,33.78,33.82,23503.0
2022-08-02 11:35:00,33.82,33.85,33.81,33.83,19431.0,33.82,33.85,33.81,33.83,19431.0
2022-08-02 11:40:00,33.84,33.85,33.81,33.82,37024.0,33.84,33.85,33.81,33.82,37024.0
2022-08-02 11:45:00,33.81,33.82,33.8,33.82,33439.0,33.81,33.82,33.8,33.82,33439.0
2022-08-02 11:50:00,33.81,33.82,33.77,33.77,18438.0,33.81,33.82,33.77,33.77,18438.0
2022-08-02 11:55:00,33.78,33.78,33.75,33.77,40806.0,33.78,33.78,33.75,33.77,40806.0
2022-08-02 12:00:00,33.77,33.77,33.74,33.76,67536.0,33.77,33.77,33.74,33.76,67536.0
2022-08-02 12:05:00,33.76,33.76,33.7,33.72,97413.0,33.76,33.76,33.7,33.72,97413.0
2022-08-02 12:10:00,33.72,33.74,33.7,33.72,23450.0,33.72,33.74,33.7,33.72,23450.0
2022-08-02 12:15:00,33.72,33.74,33.7,33.74,10555.0,33.72,33.74,33.7,33.74,10555.0
2022-08-02 12:20:00,33.74,33.76,33.73,33.75,56299.0,33.74,33.76,33.73,33.75,56299.0
2022-08-02 12:25:00,33.73,33.74,33.72,33.73,26799.0,33.73,33.74,33.72,33.73,26799.0
2022-08-02 12:30:00,33.73,33.74,33.68,33.68,137648.0,33.73,33.74,33.68,33.68,137648.0
2022-08-02 12:35:00,33.68,33.71,33.68,33.7,7926.0,33.68,33.71,33.68,33.7,7926.0
2022-08-02 12:40:00,33.69,33.73,33.69,33.72,36348.0,33.69,33.73,33.69,33.72,36348.0
2022-08-02 12:45:00,33.72,33.74,33.71,33.72,53161.0,33.72,33.74,33.71,33.72,53161.0
2022-08-02 12:50:00,33.73,33.73,33.71,33.73,33839.0,33.73,33.73,33.71,33.73,33839.0
2022-08-02 12:55:00,33.73,33.74,33.71,33.73,21396.0,33.73,33.74,33.71,33.73,21396.0
2022-08-02 13:00:00,33.73,33.75,33.72,33.75,18795.0,33.73,33.75,33.72,33.75,18795.0
2022-08-02 13:05:00,33.74,33.75,33.72,33.74,60298.0,33.74,33.75,33.72,33.74,60298.0
2022-08-02 13:10:00,33.74,33.75,33.72,33.72,27841.0,33.74,33.75,33.72,33.72,27841.0
2022-08-02 13:15:00,33.72,33.73,33.7,33.71,16026.0,33.72,33.73,33.7,33.71,16026.0
2022-08-02 13:20:00,33.71,33.72,33.7,33.7,25908.0,33.71,33.72,33.7,33.7,25908.0
2022-08-02 13:25:00,33.7,33.71,33.66,33.68,27534.0,33.7,33.71,33.66,33.68,27534.0
2022-08-02 13:30:00,33.68,33.69,33.66,33.66,12958.0,33.68,33.69,33.66,33.66,12958.0
2022-08-02 13:35:00,33.66,33.67,33.64,33.65,94151.0,33.66,33.67,33.64,33.65,94151.0
2022-08-02 13:40:00,33.65,33.67,33.63,33.67,62999.0,33.65,33.67,33.63,33.67,62999.0
2022-08-02 13:45:00,33.66,33.66,33.64,33.65,18116.0,33.66,33.66,33.64,33.65,18116.0
2022-08-02 13:50:00,33.65,33.66,33.63,33.65,18583.0,33.65,33.66,33.63,33.65,18583.0
2022-08-02 13:55:00,33.64,33.66,33.61,33.62,34832.0,33.64,33.66,33.61,33.62,34832.0
2022-08-02 14:00:00,33.62,33.62,33.56,33.57,374781.0,33.62,33.62,33.56,33.57,374781.0
2022-08-02 14:05:00,33.57,33.59,33.56,33.59,56737.0,33.57,33.59,33.56,33.59,56737.0
2022-08-02 14:10:00,33.59,33.59,33.55,33.57,38592.0,33.59,33.59,33.55,33.57,38592.0
2022-08-02 14:15:00,33.57,33.57,33.54,33.55,27090.0,33.57,33.57,33.54,33.55,27090.0
2022-08-02 14:20:00,33.55,33.57,33.54,33.55,32766.0,33.55,33.57,33.54,33.55,32766.0
2022-08-02 14:25:00,33.57,33.59,33.55,33.58,35504.0,33.57,33.59,33.55,33.58,35504.0
2022-08-02 14:30:00,33.58,33.58,33.56,33.57,10953.0,33.58,33.58,33.56,33.57,10953.0
2022-08-02 14:35:00,33.56,33.58,33.55,33.56,51164.0,33.56,33.58,33.55,33.56,51164.0
2022-08-02 14:40:00,33.56,33.56,33.54,33.55,27647.0,33.56,33.56,33.54,33.55,27647.0
2022-08-02 14:45:00,33.55,33.56,33.54,33.56,12832.0,33.55,33.56,33.54,33.56,12832.0
2022-08-02 14:50:00,33.56,33.56,33.54,33.54,6967.0,33.56,33.56,33.54,33.54,6967.0
2022-08-02 14:55:00,33.54,33.55,33.52,33.54,49238.0,33.54,33.55,33.52,33.54,49238.0
2022-08-02 15:00:00,33.55,33.56,33.54,33.56,64412.0,33.55,33.56,33.54,33.56,64412.0
2022-08-02 15:05:00,33.55,33.56,33.53,33.53,77781.0,33.55,33.56,33.53,33.53,77781.0
2022-08-02 15:10:00,33.53,33.54,33.51,33.52,114902.0,33.53,33.54,33.51,33.52,114902.0
2022-08-02 15:15:00,33.53,33.54,33.51,33.52,193676.0,33.53,33.54,33.51,33.52,193676.0
2022-08-02 15:20:00,33.51,33.53,33.5,33.52,191132.0,33.51,33.53,33.5,33.52,191132.0
2022-08-02 15:25:00,33.51,33.52,33.48,33.5,147818.0,33.51,33.52,33.48,33.5,147818.0
2022-08-02 15:30:00,33.49,33.5,33.46,33.46,134062.0,33.49,33.5,33.46,33.46,134062.0
2022-08-02 15:35:00,33.47,33.49,33.46,33.48,245826.0,33.47,33.49,33.46,33.48,245826.0
2022-08-02 15:40:00,33.48,33.49,33.46,33.46,361504.0,33.48,33.49,33.46,33.46,361504.0
2022-08-02 15:45:00,33.47,33.47,33.45,33.45,232983.0,33.47,33.47,33.45,33.45,232983.0
2022-08-02 15:50:00,33.46,33.47,33.45,33.46,131871.0,33.46,33.47,33.45,33.46,131871.0
2022-08-02 15:55:00,33.45,33.46,33.42,33.42,1398146.0,33.45,33.46,33.42,33.42,1398146.0
2022-08-03 09:30:00,33.57,33.61,33.56,33.59,277630.0,33.57,33.61,33.56,33.59,277630.0
2022-08-03 09:35:00,33.59,33.59,33.56,33.57,81590.0,33.59,33.59,33.56,33.57,81590.0
2022-08-03 09:40:00,33.55,33.57,33.52,33.54,98586.0,33.55,33.57,33.52,33.54,98586.0
2022-08-03 09:45:00,33.54,33.56,33.51,33.56,72655.0,33.54,33.56,33.51,33.56,72655.0
2022-08-03 09:50:00,33.58,33.59,33.54,33.55,6941.0,33.58,33.59,33.54,33.55,6941.0
2022-08-03 09:55:00,33.56,33.56,33.52,33.55,14771.0,33.56,33.56,33.52,33.55,14771.0
2022-08-03 10:00:00,33.54,33.55,33.41,33.46,1064131.0,33.54,33.55,33.41,33.46,1064131.0
2022-08-03 10:05:00,33.46,33.47,33.42,33.42,88207.0,33.46,33.47,33.42,33.42,88207.0
2022-08-03 10:10:00,33.41,33.44,33.39,33.39,41668.0,33.41,33.44,33.39,33.39,41668.0
2022-08-03 10:15:00,33.39,33.4,33.34,33.35,68045.0,33.39,33.4,33.34,33.35,68045.0
2022-08-03 10:20:00,33.36,33.39,33.35,33.37,116460.0,33.36,33.39,33.35,33.37,116460.0
2022-08-03 10:25:00,33.38,33.41,33.35,33.41,38273.0,33.38,33.41,33.35,33.41,38273.0
2022-08-03 10:30:00,33.41,33.42,33.36,33.4,58832.0,33.41,33.42,33.36,33.4,58832.0
2022-08-03 10:35:00,33.4,33.42,33.36,33.41,45065.0,33.4,33.42,33.36,33.41,45065.0
2022-08-03 10:40:00,33.41,33.41,33.35,33.37,33089.0,33.41,33.41,33.35,33.37,33089.0
2022-08-03 10:45:00,33.37,33.38,33.34,33.37,26201.0,33.37,33.38,33.34,33.37,26201.0
2022-08-03 10:50:00,33.37,33.38,33.31,33.36,290351.0,33.37,33.38,33.31,33.36,290351.0
2022-08-03 10:55:00,33.36,33.39,33.35,33.39,46683.0,33.36,33.39,33.35,33.39,46683.0
2022-08-03 11:00:00,33.37,33.41,33.36,33.4,31927.0,33.37,33.41,33.36,33.4,31927.0
2022-08-03 11:05:00,33.39,33.39,33.35,33.36,103775.0,33.39,33.39,33.35,33.36,103775.0
2022-08-03 11:10:00,33.37,33.39,33.35,33.38,24755.0,33.37,33.39,33.35,33.38,24755.0
2022-08-03 11:15:00,33.38,33.39,33.37,33.38,11035.0,33.38,33.39,33.37,33.38,11035.0
2022-08-03 11:20:00,33.38,33.42,33.37,33.39,158289.0,33.38,33.42,33.37,33.39,158289.0
2022-08-03 11:25:00,33.39,33.42,33.38,33.39,47316.0,33.39,33.42,33.38,33.39,47316.0
2022-08-03 11:30:00,33.4,33.4,33.36,33.37,39129.0,33.4,33.4,33.36,33.37,39129.0
2022-08-03 11:35:00,33.38,33.4,33.37,33.37,11627.0,33.38,33.4,33.37,33.37,11627.0
2022-08-03 11:40:00,33.38,33.39,33.37,33.38,16877.0,33.38,33.39,33.37,33.38,16877.0
2022-08-03 11:45:00,33.37,33.39,33.37,33.38,19304.0,33.37,33.39,33.37,33.38,19304.0
2022-08-03 11:50:00,33.38,33.39,33.37,33.38,11211.0,33.38,33.39,33.37,33.38,11211.0
2022-08-03 11:55:00,33.38,33.4,33.37,33.39,24918.0,33.38,33.4,33.37,33.39,24918.0
2022-08-03 12:00:00,33.4,33.41,33.37,33.41,42537.0,33.4,33.41,33.37,33.41,42537.0
2022-08-03 12:05:00,33.4,33.42,33.4,33.41,32561.0,33.4,33.42,33.4,33.41,32561.0
2022-08-03 12:10:00,33.4,33.43,33.4,33.43,15605.0,33.4,33.43,33.4,33.43,15605.0
2022-08-03 12:15:00,33.43,33.44,33.41,33.43,22098.0,33.43,33.44,33.41,33.43,22098.0
2022-08-03 12:20:00,33.43,33.45,33.42,33.45,14417.0,33.43,33.45,33.42,33.45,14417.0
2022-08-03 12:25:00,33.45,33.45,33.42,33.42,86226.0,33.45,33.45,33.42,33.42,86226.0
2022-08-03 12:30:00,33.41,33.42,33.4,33.41,25113.0,33.41,33.42,33.4,33.41,25113.0
2022-08-03 12:35:00,33.41,33.42,33.39,33.4,37540.0,33.41,33.42,33.39,33.4,37540.0
2022-08-03 12:40:00,33.4,33.42,33.4,33.41,17585.0,33.4,33.42,33.4,33.41,17585.0
2022-08-03 12:45:00,33.41,33.42,33.39,33.39,19045.0,33.41,33.42,33.39,33.39,19045.0
2022-08-03 12:50:00,33.39,33.4,33.39,33.39,9188.0,33.39,33.4,33.39,33.39,9188.0
2022-08-03 12:55:00,33.4,33.4,33.39,33.4,10342.0,33.4,33.4,33.39,33.4,10342.0
2022-08-03 13:00:00,33.41,33.43,33.41,33.42,31256.0,33.41,33.43,33.41,33.42,31256.0
2022-08-03 13:05:00,33.42,33.43,33.41,33.42,16567.0,33.42,33.43,33.41,33.42,16567.0
2022-08-03 13:10:00,33.43,33.43,33.41,33.41,21379.0,33.43,33.43,33.41,33.41,21379.0
2022-08-03 13:15:00,33.41,33.42,33.4,33.41,35394.0,33.41,33.42,33.4,33.41,35394.0
2022-08-03 13:20:00,33.42,33.43,33.41,33.41,8733.0,33.42,33.43,33.41,33.41,8733.0
2022-08-03 13:25:00,33.41,33.44,33.4,33.43,192963.0,33.41,33.44,33.4,33.43,192963.0
2022-08-03 13:30:00,33.43,33.45,33.43,33.44,23941.0,33.43,33.45,33.43,33.44,23941.0
2022-08-03 13:35:00,33.44,33.46,33.43,33.45,22415.0,33.44,33.46,33.43,33.45,22415.0
2022-08-03 13:40:00,33.45,33.46,33.44,33.44,9336.0,33.45,33.46,33.44,33.44,9336.0
2022-08-03 13:45:00,33.44,33.46,33.44,33.45,10397.0,33.44,33.46,33.44,33.45,10397.0
2022-08-03 13:50:00,33.46,33.47,33.45,33.47,48648.0,33.46,33.47,33.45,33.47,48648.0
2022-08-03 13:55:00,33.46,33.47,33.45,33.46,55801.0,33.46,33.47,33.45,33.46,55801.0
2022-08-03 14:00:00,33.46,33.47,33.44,33.46,54643.0,33.46,33.47,33.44,33.46,54643.0
2022-08-03 14:05:00,33.47,33.47,33.45,33.46,33583.0,33.47,33.47,33.45,33.46,33583.0
2022-08-03 14:10:00,33.45,33.48,33.45,33.47,33285.0,33.45,33.48,33.45,33.47,33285.0
2022-08-03 14:15:00,33.47,33.48,33.46,33.46,50399.0,33.47,33.48,33.46,33.46,50399.0
2022-08-03 14:20:00,33.47,33.47,33.46,33.47,8399.0,33.47,33.47,33.46,33.47,8399.0
2022-08-03 14:25:00,33.47,33.48,33.46,33.48,48605.0,33.47,33.48,33.46,33.48,48605.0
2022-08-03 14:30:00,33.48,33.49,33.47,33.48,32365.0,33.48,33.49,33.47,33.48,32365.0
2022-08-03 14:35:00,33.49,33.49,33.45,33.45,40817.0,33.49,33.49,33.45,33.45,40817.0
2022-08-03 14:40:00,33.45,33.46,33.43,33.44,27313.0,33.45,33.46,33.43,33.44,27313.0
2022-08-03 14:45:00,33.44,33.46,33.43,33.45,12609.0,33.44,33.46,33.43,33.45,12609.0
2022-08-03 14:50:00,33.45,33.47,33.45,33.47,13176.0,33.45,33.47,33.45,33.47,13176.0
2022-08-03 14:55:00,33.47,33.47,33.46,33.47,19777.0,33.47,33.47,33.46,33.47,19777.0
2022-08-03 15:00:00,33.47,33.5,33.46,33.49,32257.0,33.47,33.5,33.46,33.49,32257.0
2022-08-03 15:05:00,33.49,33.5,33.49,33.5,21278.0,33.49,33.5,33.49,33.5,21278.0
2022-08-03 15:10:00,33.5,33.51,33.49,33.51,24556.0,33.5,33.51,33.49,33.51,24556.0
2022-08-03 15:15:00,33.51,33.52,33.5,33.52,30332.0,33.51,33.52,33.5,33.52,30332.0
2022-08-03 15:20:00,33.51,33.53,33.51,33.52,43366.0,33.51,33.53,33.51,33.52,43366.0
2022-08-03 15:25:00,33.52,33.53,33.52,33.52,47902.0,33.52,33.53,33.52,33.52,47902.0
2022-08-03 15:30:00,33.53,33.53,33.52,33.52,30378.0,33.53,33.53,33.52,33.52,30378.0
2022-08-03 15:35:00,33.52,33.53,33.51,33.52,102053.0,33.52,33.53,33.51,33.52,102053.0
2022-08-03 15:40:00,33.53,33.54,33.52,33.54,37080.0,33.53,33.54,33.52,33.54,37080.0
2022-08-03 15:45:00,33.54,33.54,33.52,33.52,62252.0,33.54,33.54,33.52,33.52,62252.0
2022-08-03 15:50:00,33.52,33.54,33.52,33.54,150770.0,33.52,33.54,33.52,33.54,150770.0
2022-08-03 15:55:00,33.53,33.54,33.51,33.52,604949.0,33.53,33.54,33.51,33.52,604949.0
2022-08-04 09:30:00,33.74,33.76,33.69,33.71,131635.0,33.74,33.76,33.69,33.71,131635.0
2022-08-04 09:35:00,33.72,33.75,33.71,33.73,43188.0,33.72,33.75,33.71,33.73,43188.0
2022-08-04 09:40:00,33.74,33.76,33.72,33.76,17091.0,33.74,33.76,33.72,33.76,17091.0
2022-08-04 09:45:00,33.77,33.81,33.76,33.8,30353.0,33.77,33.81,33.76,33.8,30353.0
2022-08-04 09:50:00,33.81,33.83,33.8,33.82,106871.0,33.81,33.83,33.8,33.82,106871.0
2022-08-04 09:55:00,33.83,33.88,33.82,33.87,164444.0,33.83,33.88,33.82,33.87,164444.0
2022-08-04 10:00:00,33.87,33.89,33.84,33.88,88641.0,33.87,33.89,33.84,33.88,88641.0
2022-08-04 10:05:00,33.88,33.93,33.87,33.91,54418.0,33.88,33.93,33.87,33.91,54418.0
2022-08-04 10:10:00,33.91,33.93,33.9,33.92,21419.0,33.91,33.93,33.9,33.92,21419.0
2022-08-04 10:15:00,33.92,33.94,33.9,33.91,31012.0,33.92,33.94,33.9,33.91,31012.0
2022-08-04 10:20:00,33.91,33.91,33.88,33.89,103650.0,33.91,33.91,33.88,33.89,103650.0
2022-08-04 10:25:00,33.89,33.92,33.88,33.91,21706.0,33.89,33.92,33.88,33.91,21706.0
2022-08-04 10:30:00,33.9,33.93,33.88,33.9,40674.0,33.9,33.93,33.88,33.9,40674.0
2022-08-04 10:35:00,33.91,33.96,33.9,33.94,61113.0,33.91,33.96,33.9,33.94,61113.0
2022-08-04 10:40:00,33.94,33.94,33.89,33.89,23917.0,33.94,33.94,33.89,33.89,23917.0
2022-08-04 10:45:00,33.9,33.91,33.88,33.89,22215.0,33.9,33.91,33.88,33.89,22215.0
2022-08-04 10:50:00,33.88,33.88,33.86,33.88,51188.0,33.88,33.88,33.86,33.88,51188.0
2022-08-04 10:55:00,33.88,33.92,33.88,33.91,107131.0,33.88,33.92,33.88,33.91,107131.0
2022-08-04 11:00:00,33.91,33.95,33.91,33.94,27917.0,33.91,33.95,33.91,33.94,27917.0
2022-08-04 11:05:00,33.94,33.95,33.91,33.92,17407.0,33.94,33.95,33.91,33.92,17407.0
2022-08-04 11:10:00,33.92,33.93,33.9,33.92,8852.0,33.92,33.93,33.9,33.92,8852.0
2022-08-04 11:15:00,33.92,33.95,33.9,33.94,21161.0,33.92,33.95,33.9,33.94,21161.0
2022-08-04 11:20:00,33.95,34.0,33.94,33.96,296326.0,33.95,34.0,33.94,33.96,296326.0
2022-08-04 11:25:00,33.96,33.97,33.94,33.94,40806.0,33.96,33.97,33.94,33.94,40806.0
2022-08-04 11:30:00,33.94,33.97,33.92,33.95,28054.0,33.94,33.97,33.92,33.95,28054.0
2022-08-04 11:35:00,33.95,33.97,33.94,33.95,12426.0,33.95,33.97,33.94,33.95,12426.0
2022-08-04 11:40:00,33.95,33.97,33.94,33.95,27490.0,33.95,33.97,33.94,33.95,27490.0
2022-08-04 11:45:00,33.95,33.96,33.94,33.95,12795.0,33.95,33.96,33.94,33.95,12795.0
2022-08-04 11:50:00,33.95,33.97,33.94,33.95,14140.0,33.95,33.97,33.94,33.95,14140.0
2022-08-04 11:55:00,33.96,33.97,33.95,33.95,30833.0,33.96,33.97,33.95,33.95,30833.0
2022-08-04 12:00:00,33.95,33.97,33.94,33.96,81589.0,33.95,33.97,33.94,33.96,81589.0
2022-08-04 12:05:00,33.97,33.99,33.96,33.99,9515.0,33.97,33.99,33.96,33.99,9515.0
2022-08-04 12:10:00,33.98,33.99,33.98,33.98,57639.0,33.98,33.99,33.98,33.98,57639.0
2022-08-04 12:15:00,33.98,34.01,33.97,34.0,31002.0,33.98,34.01,33.97,34.0,31002.0
2022-08-04 12:20:00,34.01,34.03,33.99,34.0,74630.0,34.01,34.03,33.99,34.0,74630.0
2022-08-04 12:25:00,34.01,34.01,33.99,34.0,64171.0,34.01,34.01,33.99,34.0,64171.0
2022-08-04 12:30:00,34.0,34.01,33.99,34.0,12736.0,34.0,34.01,33.99,34.0,12736.0
2022-08-04 12:35:00,34.01,34.01,34.0,34.0,6612.0,34.01,34.01,34.0,34.0,6612.0
2022-08-04 12:40:00,34.0,34.0,33.99,34.0,18235.0,34.0,34.0,33.99,34.0,18235.0
2022-08-04 12:45:00,33.99,34.0,33.98,33.99,26493.0,33.99,34.0,33.98,33.99,26493.0
2022-08-04 12:50:00,33.99,34.0,33.99,34.0,11203.0,33.99,34.0,33.99,34.0,11203.0
2022-08-04 12:55:00,34.0,34.01,33.99,34.01,12684.0,34.0,34.01,33.99,34.01,12684.0
2022-08-04 13:00:00,34.01,34.02,34.0,34.01,371095.0,34.01,34.02,34.0,34.01,371095.0
2022-08-04 13:05:00,34.01,34.02,33.99,34.01,49506.0,34.01,34.02,33.99,34.01,49506.0
2022-08-04 13:10:00,34.01,34.02,34.0,34.02,114093.0,34.01,34.02,34.0,34.02,114093.0
2022-08-04 13:15:00,34.02,34.03,34.01,34.01,44494.0,34.02,34.03,34.01,34.01,44494.0
2022-08-04 13:20:00,34.01,34.01,34.0,34.0,31077.0,34.01,34.01,34.0,34.0,31077.0
2022-08-04 13:25:00,34.0,34.02,33.99,33.99,102374.0,34.0,34.02,33.99,33.99,102374.0
2022-08-04 13:30:00,33.99,34.0,33.98,33.98,22278.0,33.99,34.0,33.98,33.98,22278.0
2022-08-04 13:35:00,33.98,34.01,33.98,34.0,19466.0,33.98,34.01,33.98,34.0,19466.0
2022-08-04 13:40:00,34.01,34.01,34.0,34.01,13722.0,34.01,34.01,34.0,34.01,13722.0
2022-08-04 13:45:00,34.01,34.05,34.0,34.04,187370.0,34.01,34.05,34.0,34.04,187370.0
2022-08-04 13:50:00,34.04,34.05,34.03,34.04,20201.0,34.04,34.05,34.03,34.04,20201.0
2022-08-04 13:55:00,34.05,34.05,34.03,34.03,47609.0,34.05,34.05,34.03,34.03,47609.0
2022-08-04 14:00:00,34.04,34.04,34.02,34.03,105789.0,34.04,34.04,34.02,34.03,105789.0
2022-08-04 14:05:00,34.04,34.08,34.03,34.07,270587.0,34.04,34.08,34.03,34.07,270587.0
2022-08-04 14:10:00,34.07,34.08,34.06,34.07,60288.0,34.07,34.08,34.06,34.07,60288.0
2022-08-04 14:15:00,34.07,34.08,34.05,34.07,84654.0,34.07,34.08,34.05,34.07,84654.0
2022-08-04 14:20:00,34.07,34.09,34.07,34.07,139254.0,34.07,34.09,34.07,34.07,139254.0
2022-08-04 14:25:00,34.07,34.09,34.06,34.07,24289.0,34.07,34.09,34.06,34.07,24289.0
2022-08-04 14:30:00,34.07,34.08,34.06,34.08,22410.0,34.07,34.08,34.06,34.08,22410.0
2022-08-04 14:35:00,34.08,34.08,34.06,34.07,31579.0,34.08,34.08,34.06,34.07,31579.0
2022-08-04 14:40:00,34.07,34.07,34.05,34.07,17845.0,34.07,34.07,34.05,34.07,17845.0
2022-08-04 14:45:00,34.07,34.08,34.05,34.07,29330.0,34.07,34.08,34.05,34.07,29330.0
2022-08-04 14:50:00,34.07,34.1,34.07,34.09,52485.0,34.07,34.1,34.07,34.09,52485.0
2022-08-04 14:55:00,34.08,34.1,34.08,34.09,128206.0,34.08,34.1,34.08,34.09,128206.0
2022-08-04 15:00:00,34.09,34.1,34.07,34.09,39380.0,34.09,34.1,34.07,34.09,39380.0
2022-08-04 15:05:00,34.08,34.09,34.06,34.07,29832.0,34.08,34.09,34.06,34.07,29832.0
2022-08-04 15:10:00,34.07,34.08,34.05,34.06,75530.0,34.07,34.08,34.05,34.06,75530.0
2022-08-04 15:15:00,34.06,34.07,34.05,34.06,110598.0,34.06,34.07,34.05,34.06,110598.0
2022-08-04 15:20:00,34.05,34.07,34.05,34.06,27656.0,34.05,34.07,34.05,34.06,27656.0
2022-08-04 15:25:00,34.05,34.06,34.04,34.05,26481.0,34.05,34.06,34.04,34.05,26481.0
2022-08-04 15:30:00,34.05,34.05,34.04,34.04,72553.0,34.05,34.05,34.04,34.04,72553.0
2022-08-04 15:35:00,34.04,34.05,34.03,34.04,37966.0,34.04,34.05,34.03,34.04,37966.0
2022-08-04 15:40:00,34.04,34.05,34.03,34.05,68356.0,34.04,34.05,34.03,34.05,68356.0
2022-08-04 15:45:00,34.04,34.07,34.03,34.07,103528.0,34.04,34.07,34.03,34.07,103528.0
2022-08-04 15:50:00,34.07,34.08,34.06,34.08,84772.0,34.07,34.08,34.06,34.08,84772.0
2022-08-04 15:55:00,34.08,34.08,34.06,34.06,217089.0,34.08,34.08,34.06,34.06,217089.0
2022-08-05 09:30:00,33.62,33.68,33.6,33.66,216842.0,33.62,33.68,33.6,33.66,216842.0
2022-08-05 09:35:00,33.66,33.66,33.61,33.62,55895.0,33.66,33.66,33.61,33.62,55895.0
2022-08-05 09:40:00,33.62,33.66,33.6,33.65,51876.0,33.62,33.66,33.6,33.65,51876.0
2022-08-05 09:45:00,33.66,33.67,33.6,33.62,43675.0,33.66,33.67,33.6,33.62,43675.0
2022-08-05 09:50:00,33.62,33.69,33.62,33.68,57531.0,33.62,33.69,33.62,33.68,57531.0
2022-08-05 09:55:00,33.69,33.71,33.66,33.7,421508.0,33.69,33.71,33.66,33.7,421508.0
2022-08-05 10:00:00,33.71,33.74,33.68,33.71,238590.0,33.71,33.74,33.68,33.71,238590.0
2022-08-05 10:05:00,33.71,33.74,33.69,33.74,115539.0,33.71,33.74,33.69,33.74,115539.0
2022-08-05 10:10:00,33.74,33.79,33.72,33.78,101109.0,33.74,33.79,33.72,33.78,101109.0
2022-08-05 10:15:00,33.77,33.78,33.73,33.75,62808.0,33.77,33.78,33.73,33.75,62808.0
2022-08-05 10:20:00,33.76,33.78,33.73,33.73,41913.0,33.76,33.78,33.73,33.73,41913.0
2022-08-05 10:25:00,33.73,33.76,33.71,33.75,19933.0,33.73,33.76,33.71,33.75,19933.0
2022-08-05 10:30:00,33.74,33.78,33.73,33.74,88892.0,33.74,33.78,33.73,33.74,88892.0
2022-08-05 10:35:00,33.74,33.77,33.73,33.73,23055.0,33.74,33.77,33.73,33.73,23055.0
2022-08-05 10:40:00,33.73,33.77,33.72,33.72,27175.0,33.73,33.77,33.72,33.72,27175.0
2022-08-05 10:45:00,33.72,33.74,33.71,33.73,26208.0,33.72,33.74,33.71,33.73,26208.0
2022-08-05 10:50:00,33.73,33.76,33.72,33.74,36989.0,33.73,33.76,33.72,33.74,36989.0
2022-08-05 10:55:00,33.74,33.77,33.72,33.77,33991.0,33.74,33.77,33.72,33.77,33991.0
2022-08-05 11:00:00,33.77,33.77,33.71,33.73,46258.0,33.77,33.77,33.71,33.73,46258.0
2022-08-05 11:05:00,33.73,33.74,33.71,33.73,40993.0,33.73,33.74,33.71,33.73,40993.0
2022-08-05 11:10:00,33.73,33.74,33.71,33.73,24441.0,33.73,33.74,33.71,33.73,24441.0
2022-08-05 11:15:00,33.74,33.75,33.72,33.74,59980.0,33.74,33.75,33.72,33.74,59980.0
2022-08-05 11:20:00,33.74,33.75,33.72,33.73,31594.0,33.74,33.75,33.72,33.73,31594.0
2022-08-05 11:25:00,33.73,33.74,33.69,33.7,28215.0,33.73,33.74,33.69,33.7,28215.0
2022-08-05 11:30:00,33.7,33.74,33.7,33.73,84257.0,33.7,33.74,33.7,33.73,84257.0
2022-08-05 11:35:00,33.73,33.73,33.7,33.71,44508.0,33.73,33.73,33.7,33.71,44508.0
2022-08-05 11:40:00,33.71,33.72,33.7,33.71,61926.0,33.71,33.72,33.7,33.71,61926.0
2022-08-05 11:45:00,33.7,33.72,33.68,33.68,72422.0,33.7,33.72,33.68,33.68,72422.0
2022-08-05 11:50:00,33.68,33.69,33.67,33.67,24626.0,33.68,33.69,33.67,33.67,24626.0
2022-08-05 11:55:00,33.68,33.69,33.66,33.69,41048.0,33.68,33.69,33.66,33.69,41048.0
2022-08-05 12:00:00,33.69,33.69,33.66,33.68,25575.0,33.69,33.69,33.66,33.68,25575.0
2022-08-05 12:05:00,33.68,33.7,33.65,33.66,44593.0,33.68,33.7,33.65,33.66,44593.0
2022-08-05 12:10:00,33.66,33.68,33.65,33.68,10533.0,33.66,33.68,33.65,33.68,10533.0
2022-08-05 12:15:00,33.68,33.68,33.65,33.65,33246.0,33.68,33.68,33.65,33.65,33246.0
2022-08-05 12:20:00,33.66,33.66,33.64,33.65,44088.0,33.66,33.66,33.64,33.65,44088.0
2022-08-05 12:25:00,33.65,33.67,33.64,33.67,89683.0,33.65,33.67,33.64,33.67,89683.0
2022-08-05 12:30:00,33.67,33.68,33.66,33.67,63250.0,33.67,33.68,33.66,33.67,63250.0
2022-08-05 12:35:00,33.66,33.67,33.65,33.66,20996.0,33.66,33.67,33.65,33.66,20996.0
2022-08-05 12:40:00,33.66,33.69,33.66,33.68,44427.0,33.66,33.69,33.66,33.68,44427.0
2022-08-05 12:45:00,33.68,33.7,33.68,33.7,35218.0,33.68,33.7,33.68,33.7,35218.0
2022-08-05 12:50:00,33.7,33.72,33.69,33.7,46090.0,33.7,33.72,33.69,33.7,46090.0
2022-08-05 12:55:00,33.7,33.71,33.69,33.71,19866.0,33.7,33.71,33.69,33.71,19866.0
2022-08-05 13:00:00,33.7,33.7,33.68,33.7,10093.0,33.7,33.7,33.68,33.7,10093.0
2022-08-05 13:05:00,33.7,33.72,33.7,33.71,17605.0,33.7,33.72,33.7,33.71,17605.0
2022-08-05 13:10:00,33.71,33.72,33.7,33.71,15543.0,33.71,33.72,33.7,33.71,15543.0
2022-08-05 13:15:00,33.71,33.72,33.69,33.71,49703.0,33.71,33.72,33.69,33.71,49703.0
2022-08-05 13:20:00,33.7,33.71,33.69,33.7,28876.0,33.7,33.71,33.69,33.7,28876.0
2022-08-05 13:25:00,33.71,33.72,33.7,33.72,19825.0,33.71,33.72,33.7,33.72,19825.0
2022-08-05 13:30:00,33.72,33.72,33.7,33.7,11198.0,33.72,33.72,33.7,33.7,11198.0
2022-08-05 13:35:00,33.7,33.72,33.7,33.72,17835.0,33.7,33.72,33.7,33.72,17835.0
2022-08-05 13:40:00,33.72,33.72,33.71,33.72,7792.0,33.72,33.72,33.71,33.72,7792.0
2022-08-05 13:45:00,33.72,33.73,33.71,33.73,27368.0,33.72,33.73,33.71,33.73,27368.0
2022-08-05 13:50:00,33.73,33.73,33.71,33.72,24320.0,33.73,33.73,33.71,33.72,24320.0
2022-08-05 13:55:00,33.72,33.72,33.7,33.72,48697.0,33.72,33.72,33.7,33.72,48697.0
2022-08-05 14:00:00,33.72,33.73,33.7,33.73,18193.0,33.72,33.73,33.7,33.73,18193.0
2022-08-05 14:05:00,33.72,33.72,33.69,33.7,25309.0,33.72,33.72,33.69,33.7,25309.0
2022-08-05 14:10:00,33.7,33.7,33.68,33.69,6038.0,33.7,33.7,33.68,33.69,6038.0
2022-08-05 14:15:00,33.69,33.7,33.69,33.7,9030.0,33.69,33.7,33.69,33.7,9030.0
2022-08-05 14:20:00,33.7,33.7,33.68,33.7,13906.0,33.7,33.7,33.68,33.7,13906.0
2022-08-05 14:25:00,33.7,33.7,33.68,33.68,22846.0,33.7,33.7,33.68,33.68,22846.0
2022-08-05 14:30:00,33.69,33.7,33.68,33.7,31029.0,33.69,33.7,33.68,33.7,31029.0
2022-08-05 14:35:00,33.7,33.7,33.69,33.7,20872.0,33.7,33.7,33.69,33.7,20872.0
2022-08-05 14:40:00,33.7,33.71,33.69,33.7,21588.0,33.7,33.71,33.69,33.7,21588.0
2022-08-05 14:45:00,33.71,33.71,33.69,33.69,38204.0,33.71,33.71,33.69,33.69,38204.0
2022-08-05 14:50:00,33.7,33.7,33.67,33.68,26632.0,33.7,33.7,33.67,33.68,26632.0
2022-08-05 14:55:00,33.67,33.68,33.66,33.67,10641.0,33.67,33.68,33.66,33.67,10641.0
2022-08-05 15:00:00,33.67,33.68,33.65,33.66,323518.0,33.67,33.68,33.65,33.66,323518.0
2022-08-05 15:05:00,33.66,33.67,33.65,33.67,8920.0,33.66,33.67,33.65,33.67,8920.0
2022-08-05 15:10:00,33.67,33.69,33.66,33.69,23958.0,33.67,33.69,33.66,33.69,23958.0
2022-08-05 15:15:00,33.68,33.7,33.68,33.7,21892.0,33.68,33.7,33.68,33.7,21892.0
2022-08-05 15:20:00,33.7,33.7,33.67,33.7,21060.0,33.7,33.7,33.67,33.7,21060.0
2022-08-05 15:25:00,33.7,33.71,33.69,33.71,25692.0,33.7,33.71,33.69,33.71,25692.0
2022-08-05 15:30:00,33.71,33.72,33.7,33.71,40950.0,33.71,33.72,33.7,33.71,40950.0
2022-08-05 15:35:00,33.7,33.72,33.69,33.7,31706.0,33.7,33.72,33.69,33.7,31706.0
2022-08-05 15:40:00,33.69,33.71,33.69,33.71,27783.0,33.69,33.71,33.69,33.71,27783.0
2022-08-05 15:45:00,33.71,33.72,33.69,33.69,116271.0,33.71,33.72,33.69,33.69,116271.0
2022-08-05 15:50:00,33.7,33.71,33.69,33.71,132757.0,33.7,33.71,33.69,33.71,132757.0
2022-08-05 15:55:00,33.7,33.71,33.67,33.67,566772.0,33.7,33.71,33.67,33.67,566772.0
2022-08-08 09:30:00,33.83,33.84,33.81,33.84,160189.0,33.83,33.84,33.81,33.84,160189.0
2022-08-08 09:35:00,33.84,33.86,33.83,33.84,16540.0,33.84,33.86,33.83,33.84,16540.0
2022-08-08 09:40:00,33.83,33.85,33.81,33.84,59159.0,33.83,33.85,33.81,33.84,59159.0
2022-08-08 09:45:00,33.84,33.88,33.84,33.88,36793.0,33.84,33.88,33.84,33.88,36793.0
2022-08-08 09:50:00,33.87,33.88,33.86,33.87,36538.0,33.87,33.88,33.86,33.87,36538.0
2022-08-08 09:55:00,33.87,33.89,33.87,33.89,28743.0,33.87,33.89,33.87,33.89,28743.0
2022-08-08 10:00:00,33.89,33.91,33.85,33.88,199694.0,33.89,33.91,33.85,33.88,199694.0
2022-08-08 10:05:00,33.88,33.9,33.87,33.89,29524.0,33.88,33.9,33.87,33.89,29524.0
2022-08-08 10:10:00,33.89,33.91,33.88,33.91,39321.0,33.89,33.91,33.88,33.91,39321.0
2022-08-08 10:15:00,33.9,33.92,33.9,33.91,51816.0,33.9,33.92,33.9,33.91,51816.0
2022-08-08 10:20:00,33.91,33.92,33.89,33.92,19640.0,33.91,33.92,33.89,33.92,19640.0
2022-08-08 10:25:00,33.91,33.92,33.9,33.91,30358.0,33.91,33.92,33.9,33.91,30358.0
2022-08-08 10:30:00,33.91,33.96,33.9,33.94,135711.0,33.91,33.96,33.9,33.94,135711.0
2022-08-08 10:35:00,33.95,33.99,33.94,33.97,173328.0,33.95,33.99,33.94,33.97,173328.0
2022-08-08 10:40:00,33.98,33.99,33.97,33.98,41704.0,33.98,33.99,33.97,33.98,41704.0
2022-08-08 10:45:00,33.98,33.99,33.95,33.95,27841.0,33.98,33.99,33.95,33.95,27841.0
2022-08-08 10:50:00,33.95,33.97,33.94,33.95,16046.0,33.95,33.97,33.94,33.95,16046.0
2022-08-08 10:55:00,33.95,33.96,33.93,33.95,71763.0,33.95,33.96,33.93,33.95,71763.0
2022-08-08 11:00:00,33.95,33.96,33.94,33.96,30038.0,33.95,33.96,33.94,33.96,30038.0
2022-08-08 11:05:00,33.95,33.96,33.92,33.92,17770.0,33.95,33.96,33.92,33.92,17770.0
2022-08-08 11:10:00,33.92,33.95,33.92,33.95,17219.0,33.92,33.95,33.92,33.95,17219.0
2022-08-08 11:15:00,33.95,33.96,33.93,33.95,21236.0,33.95,33.96,33.93,33.95,21236.0
2022-08-08 11:20:00,33.95,33.97,33.94,33.95,77264.0,33.95,33.97,33.94,33.95,77264.0
2022-08-08 11:25:00,33.95,33.99,33.95,33.98,104515.0,33.95,33.99,33.95,33.98,104515.0
2022-08-08 11:30:00,33.98,34.0,33.97,33.98,16826.0,33.98,34.0,33.97,33.98,16826.0
2022-08-08 11:35:00,33.98,33.99,33.97,33.97,24764.0,33.98,33.99,33.97,33.97,24764.0
2022-08-08 11:40:00,33.97,33.99,33.96,33.98,37794.0,33.97,33.99,33.96,33.98,37794.0
2022-08-08 11:45:00,33.99,34.0,33.97,33.98,38913.0,33.99,34.0,33.97,33.98,38913.0
2022-08-08 11:50:00,33.98,33.98,33.96,33.97,26164.0,33.98,33.98,33.96,33.97,26164.0
2022-08-08 11:55:00,33.97,33.97,33.93,33.94,21248.0,33.97,33.97,33.93,33.94,21248.0
2022-08-08 12:00:00,33.94,33.96,33.93,33.94,75481.0,33.94,33.96,33.93,33.94,75481.0
2022-08-08 12:05:00,33.93,33.94,33.92,33.92,6883.0,33.93,33.94,33.92,33.92,6883.0
2022-08-08 12:10:00,33.92,33.95,33.91,33.94,39380.0,33.92,33.95,33.91,33.94,39380.0
2022-08-08 12:15:00,33.95,33.96,33.94,33.95,9470.0,33.95,33.96,33.94,33.95,9470.0
2022-08-08 12:20:00,33.95,33.96,33.94,33.94,9981.0,33.95,33.96,33.94,33.94,9981.0
2022-08-08 12:25:00,33.95,33.96,33.94,33.95,7646.0,33.95,33.96,33.94,33.95,7646.0
2022-08-08 12:30:00,33.95,33.96,33.94,33.95,24504.0,33.95,33.96,33.94,33.95,24504.0
2022-08-08 12:35:00,33.96,33.96,33.93,33.93,45003.0,33.96,33.96,33.93,33.93,45003.0
2022-08-08 12:40:00,33.94,33.95,33.93,33.94,6281.0,33.94,33.95,33.93,33.94,6281.0
2022-08-08 12:45:00,33.95,33.96,33.94,33.95,4029.0,33.95,33.96,33.94,33.95,4029.0
2022-08-08 12:50:00,33.95,33.96,33.94,33.95,55303.0,33.95,33.96,33.94,33.95,55303.0
2022-08-08 12:55:00,33.95,33.96,33.94,33.95,15232.0,33.95,33.96,33.94,33.95,15232.0
2022-08-08 13:00:00,33.95,33.95,33.94,33.95,18664.0,33.95,33.95,33.94,33.95,18664.0
2022-08-08 13:05:00,33.95,33.96,33.94,33.95,8864.0,33.95,33.96,33.94,33.95,8864.0
2022-08-08 13:10:00,33.95,33.97,33.95,33.97,50525.0,33.95,33.97,33.95,33.97,50525.0
2022-08-08 13:15:00,33.96,33.97,33.95,33.95,49682.0,33.96,33.97,33.95,33.95,49682.0
2022-08-08 13:20:00,33.95,33.97,33.95,33.96,47047.0,33.95,33.97,33.95,33.96,47047.0
2022-08-08 13:25:00,33.97,33.97,33.96,33.97,6864.0,33.97,33.97,33.96,33.97,6864.0
2022-08-08 13:30:00,33.97,33.98,33.96,33.98,60829.0,33.97,33.98,33.96,33.98,60829.0
2022-08-08 13:35:00,33.98,33.98,33.96,33.97,97752.0,33.98,33.98,33.96,33.97,97752.0
2022-08-08 13:40:00,33.96,33.97,33.95,33.95,10519.0,33.96,33.97,33.95,33.95,10519.0
2022-08-08 13:45:00,33.96,33.96,33.95,33.95,4189.0,33.96,33.96,33.95,33.95,4189.0
2022-08-08 13:50:00,33.95,33.96,33.94,33.95,7261.0,33.95,33.96,33.94,33.95,7261.0
2022-08-08 13:55:00,33.95,33.95,33.94,33.95,7591.0,33.95,33.95,33.94,33.95,7591.0
2022-08-08 14:00:00,33.95,33.96,33.94,33.94,13756.0,33.95,33.96,33.94,33.94,13756.0
2022-08-08 14:05:00,33.94,33.95,33.92,33.95,27270.0,33.94,33.95,33.92,33.95,27270.0
2022-08-08 14:10:00,33.94,33.95,33.94,33.94,59626.0,33.94,33.95,33.94,33.94,59626.0
2022-08-08 14:15:00,33.95,33.95,33.93,33.95,22288.0,33.95,33.95,33.93,33.95,22288.0
2022-08-08 14:20:00,33.94,33.95,33.94,33.95,14028.0,33.94,33.95,33.94,33.95,14028.0
2022-08-08 14:25:00,33.95,33.96,33.94,33.95,10762.0,33.95,33.96,33.94,33.95,10762.0
2022-08-08 14:30:00,33.95,33.97,33.95,33.97,8557.0,33.95,33.97,33.95,33.97,8557.0
2022-08-08 14:35:00,33.97,33.98,33.95,33.98,82791.0,33.97,33.98,33.95,33.98,82791.0
2022-08-08 14:40:00,33.97,33.98,33.96,33.96,9581.0,33.97,33.98,33.96,33.96,9581.0
2022-08-08 14:45:00,33.97,33.97,33.94,33.95,29278.0,33.97,33.97,33.94,33.95,29278.0
2022-08-08 14:50:00,33.95,33.95,33.93,33.94,2367.0,33.95,33.95,33.93,33.94,2367.0
2022-08-08 14:55:00,33.94,33.96,33.93,33.95,31634.0,33.94,33.96,33.93,33.95,31634.0
2022-08-08 15:00:00,33.94,33.95,33.93,33.94,14349.0,33.94,33.95,33.93,33.94,14349.0
2022-08-08 15:05:00,33.93,33.95,33.93,33.95,17713.0,33.93,33.95,33.93,33.95,17713.0
2022-08-08 15:10:00,33.95,33.97,33.94,33.97,46272.0,33.95,33.97,33.94,33.97,46272.0
2022-08-08 15:15:00,33.97,33.97,33.95,33.95,22505.0,33.97,33.97,33.95,33.95,22505.0
2022-08-08 15:20:00,33.96,33.97,33.95,33.96,77911.0,33.96,33.97,33.95,33.96,77911.0
2022-08-08 15:25:00,33.97,33.97,33.94,33.95,27270.0,33.97,33.97,33.94,33.95,27270.0
2022-08-08 15:30:00,33.94,33.95,33.93,33.93,25509.0,33.94,33.95,33.93,33.93,25509.0
2022-08-08 15:35:00,33.94,33.95,33.93,33.94,20926.0,33.94,33.95,33.93,33.94,20926.0
2022-08-08 15:40:00,33.95,33.95,33.94,33.94,27684.0,33.95,33.95,33.94,33.94,27684.0
2022-08-08 15:45:00,33.95,33.96,33.94,33.95,24408.0,33.95,33.96,33.94,33.95,24408.0
2022-08-08 15:50:00,33.96,33.96,33.95,33.96,16882.0,33.96,33.96,33.95,33.96,16882.0
2022-08-08 15:55:00,33.95,33.97,33.95,33.97,63454.0,33.95,33.97,33.95,33.97,63454.0
2022-08-09 09:30:00,34.12,34.19,34.12,34.17,282338.0,34.12,34.19,34.12,34.17,282338.0
2022-08-09 09:35:00,34.17,34.17,34.1,34.12,25162.0,34.17,34.17,34.1,34.12,25162.0
2022-08-09 09:40:00,34.11,34.14,34.1,34.13,48463.0,34.11,34.14,34.1,34.13,48463.0
2022-08-09 09:45:00,34.14,34.17,34.13,34.16,32945.0,34.14,34.17,34.13,34.16,32945.0
2022-08-09 09:50:00,34.16,34.17,34.14,34.14,16529.0,34.16,34.17,34.14,34.14,16529.0
2022-08-09 09:55:00,34.14,34.15,34.13,34.14,35235.0,34.14,34.15,34.13,34.14,35235.0
2022-08-09 10:00:00,34.13,34.15,34.1,34.12,281826.0,34.13,34.15,34.1,34.12,281826.0
2022-08-09 10:05:00,34.11,34.11,34.07,34.09,47375.0,34.11,34.11,34.07,34.09,47375.0
2022-08-09 10:10:00,34.08,34.12,34.07,34.11,34043.0,34.08,34.12,34.07,34.11,34043.0
2022-08-09 10:15:00,34.11,34.13,34.09,34.12,9413.0,34.11,34.13,34.09,34.12,9413.0
2022-08-09 10:20:00,34.12,34.14,34.12,34.13,47408.0,34.12,34.14,34.12,34.13,47408.0
2022-08-09 10:25:00,34.13,34.13,34.09,34.1,8702.0,34.13,34.13,34.09,34.1,8702.0
2022-08-09 10:30:00,34.09,34.12,34.09,34.09,18513.0,34.09,34.12,34.09,34.09,18513.0
2022-08-09 10:35:00,34.08,34.08,34.05,34.07,77829.0,34.08,34.08,34.05,34.07,77829.0
2022-08-09 10:40:00,34.08,34.11,34.07,34.1,18120.0,34.08,34.11,34.07,34.1,18120.0
2022-08-09 10:45:00,34.1,34.1,34.07,34.08,40108.0,34.1,34.1,34.07,34.08,40108.0
2022-08-09 10:50:00,34.08,34.09,34.06,34.06,78216.0,34.08,34.09,34.06,34.06,78216.0
2022-08-09 10:55:00,34.06,34.06,33.99,34.02,317785.0,34.06,34.06,33.99,34.02,317785.0
2022-08-09 11:00:00,34.01,34.04,33.99,34.03,14762.0,34.01,34.04,33.99,34.03,14762.0
2022-08-09 11:05:00,34.04,34.04,34.0,34.01,15886.0,34.04,34.04,34.0,34.01,15886.0
2022-08-09 11:10:00,34.01,34.05,34.0,34.04,27237.0,34.01,34.05,34.0,34.04,27237.0
2022-08-09 11:15:00,34.04,34.05,34.02,34.02,18727.0,34.04,34.05,34.02,34.02,18727.0
2022-08-09 11:20:00,34.03,34.06,34.03,34.05,6414.0,34.03,34.06,34.03,34.05,6414.0
2022-08-09 11:25:00,34.05,34.06,34.04,34.04,11749.0,34.05,34.06,34.04,34.04,11749.0
2022-08-09 11:30:00,34.04,34.06,34.03,34.05,12331.0,34.04,34.06,34.03,34.05,12331.0
2022-08-09 11:35:00,34.05,34.06,34.04,34.05,13688.0,34.05,34.06,34.04,34.05,13688.0
2022-08-09 11:40:00,34.06,34.08,34.06,34.08,10476.0,34.06,34.08,34.06,34.08,10476.0
2022-08-09 11:45:00,34.07,34.1,34.07,34.09,12694.0,34.07,34.1,34.07,34.09,12694.0
2022-08-09 11:50:00,34.09,34.1,34.08,34.09,31815.0,34.09,34.1,34.08,34.09,31815.0
2022-08-09 11:55:00,34.1,34.11,34.09,34.11,7682.0,34.1,34.11,34.09,34.11,7682.0
2022-08-09 12:00:00,34.11,34.14,34.1,34.14,164876.0,34.11,34.14,34.1,34.14,164876.0
2022-08-09 12:05:00,34.14,34.15,34.13,34.14,52059.0,34.14,34.15,34.13,34.14,52059.0
2022-08-09 12:10:00,34.13,34.14,34.1,34.11,51875.0,34.13,34.14,34.1,34.11,51875.0
2022-08-09 12:15:00,34.1,34.13,34.1,34.12,9646.0,34.1,34.13,34.1,34.12,9646.0
2022-08-09 12:20:00,34.12,34.12,34.11,34.12,1653.0,34.12,34.12,34.11,34.12,1653.0
2022-08-09 12:25:00,34.12,34.13,34.11,34.13,3967.0,34.12,34.13,34.11,34.13,3967.0
2022-08-09 12:30:00,34.13,34.13,34.11,34.12,13370.0,34.13,34.13,34.11,34.12,13370.0
2022-08-09 12:35:00,34.11,34.11,34.09,34.09,10928.0,34.11,34.11,34.09,34.09,10928.0
2022-08-09 12:40:00,34.1,34.11,34.08,34.09,34011.0,34.1,34.11,34.08,34.09,34011.0
2022-08-09 12:45:00,34.09,34.1,34.08,34.09,9371.0,34.09,34.1,34.08,34.09,9371.0
2022-08-09 12:50:00,34.09,34.1,34.08,34.1,24370.0,34.09,34.1,34.08,34.1,24370.0
2022-08-09 12:55:00,34.09,34.11,34.08,34.09,30316.0,34.09,34.11,34.08,34.09,30316.0
2022-08-09 13:00:00,34.09,34.11,34.08,34.11,19736.0,34.09,34.11,34.08,34.11,19736.0
2022-08-09 13:05:00,34.11,34.11,34.1,34.11,3170.0,34.11,34.11,34.1,34.11,3170.0
2022-08-09 13:10:00,34.11,34.12,34.1,34.11,121787.0,34.11,34.12,34.1,34.11,121787.0
2022-08-09 13:15:00,34.12,34.12,34.09,34.09,44579.0,34.12,34.12,34.09,34.09,44579.0
2022-08-09 13:20:00,34.09,34.1,34.09,34.1,6033.0,34.09,34.1,34.09,34.1,6033.0
2022-08-09 13:25:00,34.1,34.11,34.1,34.1,21415.0,34.1,34.11,34.1,34.1,21415.0
2022-08-09 13:30:00,34.1,34.1,34.09,34.1,19160.0,34.1,34.1,34.09,34.1,19160.0
2022-08-09 13:35:00,34.1,34.1,34.08,34.08,64625.0,34.1,34.1,34.08,34.08,64625.0
2022-08-09 13:40:00,34.08,34.08,34.07,34.08,16949.0,34.08,34.08,34.07,34.08,16949.0
2022-08-09 13:45:00,34.07,34.07,34.06,34.07,69209.0,34.07,34.07,34.06,34.07,69209.0
2022-08-09 13:50:00,34.07,34.07,34.06,34.07,76598.0,34.07,34.07,34.06,34.07,76598.0
2022-08-09 13:55:00,34.07,34.08,34.06,34.08,12139.0,34.07,34.08,34.06,34.08,12139.0
2022-08-09 14:00:00,34.08,34.1,34.07,34.09,23107.0,34.08,34.1,34.07,34.09,23107.0
2022-08-09 14:05:00,34.09,34.1,34.08,34.09,7291.0,34.09,34.1,34.08,34.09,7291.0
2022-08-09 14:10:00,34.09,34.09,34.08,34.09,2823.0,34.09,34.09,34.08,34.09,2823.0
2022-08-09 14:15:00,34.08,34.08,34.06,34.06,23528.0,34.08,34.08,34.06,34.06,23528.0
2022-08-09 14:20:00,34.07,34.07,34.06,34.07,7749.0,34.07,34.07,34.06,34.07,7749.0
2022-08-09 14:25:00,34.06,34.07,34.06,34.07,10826.0,34.06,34.07,34.06,34.07,10826.0
2022-08-09 14:30:00,34.07,34.07,34.06,34.07,15382.0,34.07,34.07,34.06,34.07,15382.0
2022-08-09 14:35:00,34.07,34.08,34.07,34.08,20803.0,34.07,34.08,34.07,34.08,20803.0
2022-08-09 14:40:00,34.07,34.08,34.06,34.06,9182.0,34.07,34.08,34.06,34.06,9182.0
2022-08-09 14:45:00,34.06,34.07,34.05,34.07,7532.0,34.06,34.07,34.05,34.07,7532.0
2022-08-09 14:50:00,34.06,34.07,34.06,34.07,6274.0,34.06,34.07,34.06,34.07,6274.0
2022-08-09 14:55:00,34.07,34.08,34.06,34.08,34851.0,34.07,34.08,34.06,34.08,34851.0
2022-08-09 15:00:00,34.08,34.09,34.07,34.09,6225.0,34.08,34.09,34.07,34.09,6225.0
2022-08-09 15:05:00,34.09,34.09,34.07,34.08,439328.0,34.09,34.09,34.07,34.08,439328.0
2022-08-09 15:10:00,34.07,34.08,34.07,34.08,25592.0,34.07,34.08,34.07,34.08,25592.0
2022-08-09 15:15:00,34.08,34.09,34.07,34.09,34458.0,34.08,34.09,34.07,34.09,34458.0
2022-08-09 15:20:00,34.09,34.1,34.08,34.09,35937.0,34.09,34.1,34.08,34.09,35937.0
2022-08-09 15:25:00,34.09,34.1,34.09,34.1,10627.0,34.09,34.1,34.09,34.1,10627.0
2022-08-09 15:30:00,34.09,34.11,34.09,34.11,23949.0,34.09,34.11,34.09,34.11,23949.0
2022-08-09 15:35:00,34.11,34.11,34.09,34.1,14365.0,34.11,34.11,34.09,34.1,14365.0
2022-08-09 15:40:00,34.1,34.1,34.08,34.09,50807.0,34.1,34.1,34.08,34.09,50807.0
2022-08-09 15:45:00,34.08,34.09,34.07,34.08,14593.0,34.08,34.09,34.07,34.08,14593.0
2022-08-09 15:50:00,34.08,34.09,34.08,34.09,26087.0,34.08,34.09,34.08,34.09,26087.0
2022-08-09 15:55:00,34.08,34.09,34.06,34.07,62575.0,34.08,34.09,34.06,34.07,62575.0
2022-08-10 09:30:00,34.12,34.12,34.03,34.08,169828.0,34.12,34.12,34.03,34.08,169828.0
2022-08-10 09:35:00,34.08,34.08,34.03,34.03,164121.0,34.08,34.08,34.03,34.03,164121.0
2022-08-10 09:40:00,34.03,34.09,34.03,34.09,41954.0,34.03,34.09,34.03,34.09,41954.0
2022-08-10 09:45:00,34.09,34.14,34.08,34.11,79067.0,34.09,34.14,34.08,34.11,79067.0
2022-08-10 09:50:00,34.11,34.15,34.1,34.12,53095.0,34.11,34.15,34.1,34.12,53095.0
2022-08-10 09:55:00,34.11,34.13,34.09,34.1,60758.0,34.11,34.13,34.09,34.1,60758.0
2022-08-10 10:00:00,34.11,34.15,34.09,34.12,202822.0,34.11,34.15,34.09,34.12,202822.0
2022-08-10 10:05:00,34.12,34.15,34.1,34.12,59606.0,34.12,34.15,34.1,34.12,59606.0
2022-08-10 10:10:00,34.12,34.15,34.1,34.11,40920.0,34.12,34.15,34.1,34.11,40920.0
2022-08-10 10:15:00,34.11,34.14,34.1,34.13,60593.0,34.11,34.14,34.1,34.13,60593.0
2022-08-10 10:20:00,34.12,34.15,34.1,34.14,25549.0,34.12,34.15,34.1,34.14,25549.0
2022-08-10 10:25:00,34.14,34.16,34.12,34.15,18611.0,34.14,34.16,34.12,34.15,18611.0
2022-08-10 10:30:00,34.15,34.19,34.14,34.18,64290.0,34.15,34.19,34.14,34.18,64290.0
2022-08-10 10:35:00,34.18,34.2,34.17,34.2,79972.0,34.18,34.2,34.17,34.2,79972.0
2022-08-10 10:40:00,34.2,34.21,34.19,34.2,15361.0,34.2,34.21,34.19,34.2,15361.0
2022-08-10 10:45:00,34.2,34.22,34.17,34.19,57535.0,34.2,34.22,34.17,34.19,57535.0
2022-08-10 10:50:00,34.19,34.21,34.17,34.2,99553.0,34.19,34.21,34.17,34.2,99553.0
2022-08-10 10:55:00,34.2,34.23,34.19,34.22,366122.0,34.2,34.23,34.19,34.22,366122.0
2022-08-10 11:00:00,34.22,34.23,34.19,34.23,40094.0,34.22,34.23,34.19,34.23,40094.0
2022-08-10 11:05:00,34.23,34.23,34.21,34.23,52400.0,34.23,34.23,34.21,34.23,52400.0
2022-08-10 11:10:00,34.22,34.22,34.16,34.18,95444.0,34.22,34.22,34.16,34.18,95444.0
2022-08-10 11:15:00,34.17,34.18,34.14,34.15,86954.0,34.17,34.18,34.14,34.15,86954.0
2022-08-10 11:20:00,34.16,34.19,34.15,34.19,15252.0,34.16,34.19,34.15,34.19,15252.0
2022-08-10 11:25:00,34.18,34.18,34.15,34.16,20234.0,34.18,34.18,34.15,34.16,20234.0
2022-08-10 11:30:00,34.18,34.18,34.14,34.15,24103.0,34.18,34.18,34.14,34.15,24103.0
2022-08-10 11:35:00,34.15,34.15,34.12,34.14,18487.0,34.15,34.15,34.12,34.14,18487.0
2022-08-10 11:40:00,34.14,34.15,34.13,34.15,18623.0,34.14,34.15,34.13,34.15,18623.0
2022-08-10 11:45:00,34.15,34.16,34.14,34.16,46439.0,34.15,34.16,34.14,34.16,46439.0
2022-08-10 11:50:00,34.16,34.16,34.15,34.15,16826.0,34.16,34.16,34.15,34.15,16826.0
2022-08-10 11:55:00,34.16,34.16,34.13,34.15,18840.0,34.16,34.16,34.13,34.15,18840.0
2022-08-10 12:00:00,34.15,34.15,34.13,34.14,7447.0,34.15,34.15,34.13,34.14,7447.0
2022-08-10 12:05:00,34.13,34.15,34.12,34.13,31934.0,34.13,34.15,34.12,34.13,31934.0
2022-08-10 12:10:00,34.13,34.14,34.13,34.13,11461.0,34.13,34.14,34.13,34.13,11461.0
2022-08-10 12:15:00,34.13,34.15,34.13,34.14,11197.0,34.13,34.15,34.13,34.14,11197.0
2022-08-10 12:20:00,34.14,34.14,34.12,34.14,70461.0,34.14,34.14,34.12,34.14,70461.0
2022-08-10 12:25:00,34.14,34.15,34.14,34.15,40236.0,34.14,34.15,34.14,34.15,40236.0
2022-08-10 12:30:00,34.16,34.18,34.15,34.18,20654.0,34.16,34.18,34.15,34.18,20654.0
2022-08-10 12:35:00,34.17,34.19,34.16,34.18,30303.0,34.17,34.19,34.16,34.18,30303.0
2022-08-10 12:40:00,34.18,34.19,34.17,34.18,5672.0,34.18,34.19,34.17,34.18,5672.0
2022-08-10 12:45:00,34.17,34.18,34.15,34.15,7262.0,34.17,34.18,34.15,34.15,7262.0
2022-08-10 12:50:00,34.16,34.16,34.14,34.15,12030.0,34.16,34.16,34.14,34.15,12030.0
2022-08-10 12:55:00,34.15,34.16,34.14,34.15,19271.0,34.15,34.16,34.14,34.15,19271.0
2022-08-10 13:00:00,34.15,34.16,34.13,34.14,101122.0,34.15,34.16,34.13,34.14,101122.0
2022-08-10 13:05:00,34.14,34.14,34.13,34.14,7460.0,34.14,34.14,34.13,34.14,7460.0
2022-08-10 13:10:00,34.13,34.15,34.13,34.14,12596.0,34.13,34.15,34.13,34.14,12596.0
2022-08-10 13:15:00,34.13,34.15,34.12,34.15,5763.0,34.13,34.15,34.12,34.15,5763.0
2022-08-10 13:20:00,34.15,34.15,34.13,34.15,20084.0,34.15,34.15,34.13,34.15,20084.0
2022-08-10 13:25:00,34.14,34.15,34.13,34.14,8897.0,34.14,34.15,34.13,34.14,8897.0
2022-08-10 13:30:00,34.14,34.14,34.12,34.13,11385.0,34.14,34.14,34.12,34.13,11385.0
2022-08-10 13:35:00,34.13,34.14,34.12,34.14,20438.0,34.13,34.14,34.12,34.14,20438.0
2022-08-10 13:40:00,34.13,34.14,34.12,34.13,19943.0,34.13,34.14,34.12,34.13,19943.0
2022-08-10 13:45:00,34.13,34.13,34.11,34.12,46429.0,34.13,34.13,34.11,34.12,46429.0
2022-08-10 13:50:00,34.12,34.13,34.1,34.11,9644.0,34.12,34.13,34.1,34.11,9644.0
2022-08-10 13:55:00,34.11,34.11,34.08,34.08,28858.0,34.11,34.11,34.08,34.08,28858.0
2022-08-10 14:00:00,34.09,34.09,34.06,34.07,55936.0,34.09,34.09,34.06,34.07,55936.0
2022-08-10 14:05:00,34.07,34.09,34.06,34.07,15604.0,34.07,34.09,34.06,34.07,15604.0
2022-08-10 14:10:00,34.07,34.08,34.06,34.07,43823.0,34.07,34.08,34.06,34.07,43823.0
2022-08-10 14:15:00,34.06,34.07,34.05,34.05,15796.0,34.06,34.07,34.05,34.05,15796.0
2022-08-10 14:20:00,34.06,34.07,34.02,34.02,35007.0,34.06,34.07,34.02,34.02,35007.0
2022-08-10 14:25:00,34.01,34.02,33.98,33.99,77324.0,34.01,34.02,33.98,33.99,77324.0
2022-08-10 14:30:00,33.99,34.0,33.97,33.98,29078.0,33.99,34.0,33.97,33.98,29078.0
2022-08-10 14:35:00,33.98,34.03,33.98,34.01,19918.0,33.98,34.03,33.98,34.01,19918.0
2022-08-10 14:40:00,34.02,34.03,34.01,34.01,11846.0,34.02,34.03,34.01,34.01,11846.0
2022-08-10 14:45:00,34.02,34.02,33.99,33.99,18845.0,34.02,34.02,33.99,33.99,18845.0
2022-08-10 14:50:00,34.0,34.01,33.98,33.99,45342.0,34.0,34.01,33.98,33.99,45342.0
2022-08-10 14:55:00,33.99,34.0,33.97,33.98,45911.0,33.99,34.0,33.97,33.98,45911.0
2022-08-10 15:00:00,33.98,33.99,33.97,33.98,29120.0,33.98,33.99,33.97,33.98,29120.0
2022-08-10 15:05:00,33.98,34.0,33.97,33.99,28944.0,33.98,34.0,33.97,33.99,28944.0
2022-08-10 15:10:00,34.0,34.0,33.95,33.95,18617.0,34.0,34.0,33.95,33.95,18617.0
2022-08-10 15:15:00,33.96,33.97,33.95,33.97,42989.0,33.96,33.97,33.95,33.97,42989.0
2022-08-10 15:20:00,33.97,33.99,33.96,33.98,15615.0,33.97,33.99,33.96,33.98,15615.0
2022-08-10 15:25:00,33.98,33.99,33.97,33.98,18242.0,33.98,33.99,33.97,33.98,18242.0
2022-08-10 15:30:00,33.98,33.99,33.96,33.97,54696.0,33.98,33.99,33.96,33.97,54696.0
2022-08-10 15:35:00,33.98,34.0,33.97,33.98,15815.0,33.98,34.0,33.97,33.98,15815.0
2022-08-10 15:40:00,33.98,33.99,33.96,33.99,28769.0,33.98,33.99,33.96,33.99,28769.0
2022-08-10 15:45:00,33.99,34.0,33.98,33.99,22946.0,33.99,34.0,33.98,33.99,22946.0
2022-08-10 15:50:00,33.98,34.01,33.98,34.0,24221.0,33.98,34.01,33.98,34.0,24221.0
2022-08-10 15:55:00,34.0,34.01,33.99,34.0,53069.0,34.0,34.01,33.99,34.0,53069.0
2022-08-11 09:30:00,34.06,34.07,34.01,34.03,132830.0,34.06,34.07,34.01,34.03,132830.0
2022-08-11 09:35:00,34.03,34.08,34.03,34.08,13834.0,34.03,34.08,34.03,34.08,13834.0
2022-08-11 09:40:00,34.08,34.13,34.08,34.11,31178.0,34.08,34.13,34.08,34.11,31178.0
2022-08-11 09:45:00,34.11,34.13,34.1,34.12,18542.0,34.11,34.13,34.1,34.12,18542.0
2022-08-11 09:50:00,34.12,34.17,34.12,34.15,52720.0,34.12,34.17,34.12,34.15,52720.0
2022-08-11 09:55:00,34.15,34.16,34.11,34.13,43703.0,34.15,34.16,34.11,34.13,43703.0
2022-08-11 10:00:00,34.13,34.15,34.11,34.14,108387.0,34.13,34.15,34.11,34.14,108387.0
2022-08-11 10:05:00,34.14,34.15,34.1,34.11,47317.0,34.14,34.15,34.1,34.11,47317.0
2022-08-11 10:10:00,34.11,34.12,34.08,34.09,18707.0,34.11,34.12,34.08,34.09,18707.0
2022-08-11 10:15:00,34.08,34.11,34.08,34.1,14791.0,34.08,34.11,34.08,34.1,14791.0
2022-08-11 10:20:00,34.1,34.12,34.1,34.11,18216.0,34.1,34.12,34.1,34.11,18216.0
2022-08-11 10:25:00,34.1,34.11,34.07,34.08,21076.0,34.1,34.11,34.07,34.08,21076.0
2022-08-11 10:30:00,34.08,34.1,34.04,34.05,37010.0,34.08,34.1,34.04,34.05,37010.0
2022-08-11 10:35:00,34.04,34.06,34.03,34.04,43799.0,34.04,34.06,34.03,34.04,43799.0
2022-08-11 10:40:00,34.03,34.05,34.01,34.05,29451.0,34.03,34.05,34.01,34.05,29451.0
2022-08-11 10:45:00,34.03,34.07,34.03,34.05,10884.0,34.03,34.07,34.03,34.05,10884.0
2022-08-11 10:50:00,34.05,34.07,34.04,34.04,14494.0,34.05,34.07,34.04,34.04,14494.0
2022-08-11 10:55:00,34.05,34.06,34.03,34.03,28714.0,34.05,34.06,34.03,34.03,28714.0
2022-08-11 11:00:00,34.04,34.06,34.03,34.05,11970.0,34.04,34.06,34.03,34.05,11970.0
2022-08-11 11:05:00,34.04,34.05,33.98,33.98,29100.0,34.04,34.05,33.98,33.98,29100.0
2022-08-11 11:10:00,33.98,33.98,33.95,33.96,38474.0,33.98,33.98,33.95,33.96,38474.0
2022-08-11 11:15:00,33.95,33.96,33.92,33.94,257005.0,33.95,33.96,33.92,33.94,257005.0
2022-08-11 11:20:00,33.95,33.95,33.92,33.94,28929.0,33.95,33.95,33.92,33.94,28929.0
2022-08-11 11:25:00,33.93,33.95,33.92,33.95,44903.0,33.93,33.95,33.92,33.95,44903.0
2022-08-11 11:30:00,33.95,33.98,33.93,33.97,53152.0,33.95,33.98,33.93,33.97,53152.0
2022-08-11 11:35:00,33.97,34.0,33.97,34.0,18204.0,33.97,34.0,33.97,34.0,18204.0
2022-08-11 11:40:00,34.0,34.01,33.99,34.0,44712.0,34.0,34.01,33.99,34.0,44712.0
2022-08-11 11:45:00,34.01,34.02,33.99,34.01,8208.0,34.01,34.02,33.99,34.01,8208.0
2022-08-11 11:50:00,34.01,34.02,33.99,34.0,38150.0,34.01,34.02,33.99,34.0,38150.0
2022-08-11 11:55:00,34.0,34.01,33.99,34.0,45942.0,34.0,34.01,33.99,34.0,45942.0
2022-08-11 12:00:00,34.0,34.02,33.99,34.0,29302.0,34.0,34.02,33.99,34.0,29302.0
2022-08-11 12:05:00,34.0,34.0,33.99,34.0,8314.0,34.0,34.0,33.99,34.0,8314.0
2022-08-11 12:10:00,34.0,34.02,33.99,34.01,19815.0,34.0,34.02,33.99,34.01,19815.0
2022-08-11 12:15:00,34.01,34.02,34.0,34.01,23071.0,34.01,34.02,34.0,34.01,23071.0
2022-08-11 12:20:00,34.01,34.01,33.99,34.0,9655.0,34.01,34.01,33.99,34.0,9655.0
2022-08-11 12:25:00,34.0,34.0,33.98,33.98,18094.0,34.0,34.0,33.98,33.98,18094.0
2022-08-11 12:30:00,33.98,33.99,33.97,33.98,9709.0,33.98,33.99,33.97,33.98,9709.0
2022-08-11 12:35:00,33.98,33.99,33.96,33.97,95108.0,33.98,33.99,33.96,33.97,95108.0
2022-08-11 12:40:00,33.97,33.98,33.97,33.98,9688.0,33.97,33.98,33.97,33.98,9688.0
2022-08-11 12:45:00,33.98,33.98,33.97,33.97,15893.0,33.98,33.98,33.97,33.97,15893.0
2022-08-11 12:50:00,33.97,33.98,33.96,33.97,3987.0,33.97,33.98,33.96,33.97,3987.0
2022-08-11 12:55:00,33.97,33.98,33.96,33.97,9348.0,33.97,33.98,33.96,33.97,9348.0
2022-08-11 13:00:00,33.97,33.98,33.95,33.98,49926.0,33.97,33.98,33.95,33.98,49926.0
2022-08-11 13:05:00,33.97,33.98,33.97,33.97,14161.0,33.97,33.98,33.97,33.97,14161.0
2022-08-11 13:10:00,33.97,34.0,33.96,34.0,20167.0,33.97,34.0,33.96,34.0,20167.0
2022-08-11 13:15:00,33.99,34.01,33.99,34.0,32441.0,33.99,34.01,33.99,34.0,32441.0
2022-08-11 13:20:00,34.01,34.02,34.0,34.01,10826.0,34.01,34.02,34.0,34.01,10826.0
2022-08-11 13:25:00,34.02,34.03,34.01,34.02,14539.0,34.02,34.03,34.01,34.02,14539.0
2022-08-11 13:30:00,34.01,34.01,34.0,34.0,5578.0,34.01,34.01,34.0,34.0,5578.0
2022-08-11 13:35:00,34.0,34.01,33.99,33.99,34825.0,34.0,34.01,33.99,33.99,34825.0
2022-08-11 13:40:00,34.0,34.01,33.99,34.01,20359.0,34.0,34.01,33.99,34.01,20359.0
2022-08-11 13:45:00,34.0,34.0,33.98,33.98,20869.0,34.0,34.0,33.98,33.98,20869.0
2022-08-11 13:50:00,33.98,33.99,33.97,33.98,19124.0,33.98,33.99,33.97,33.98,19124.0
2022-08-11 13:55:00,33.97,33.98,33.97,33.98,9994.0,33.97,33.98,33.97,33.98,9994.0
2022-08-11 14:00:00,33.98,33.98,33.96,33.96,27494.0,33.98,33.98,33.96,33.96,27494.0
2022-08-11 14:05:00,33.97,33.97,33.95,33.95,8352.0,33.97,33.97,33.95,33.95,8352.0
2022-08-11 14:10:00,33.95,33.97,33.95,33.95,21978.0,33.95,33.97,33.95,33.95,21978.0
2022-08-11 14:15:00,33.95,33.96,33.94,33.95,28815.0,33.95,33.96,33.94,33.95,28815.0
2022-08-11 14:20:00,33.95,33.96,33.94,33.95,30821.0,33.95,33.96,33.94,33.95,30821.0
2022-08-11 14:25:00,33.95,33.96,33.94,33.94,24030.0,33.95,33.96,33.94,33.94,24030.0
2022-08-11 14:30:00,33.95,33.95,33.93,33.95,23692.0,33.95,33.95,33.93,33.95,23692.0
2022-08-11 14:35:00,33.95,33.96,33.93,33.95,428876.0,33.95,33.96,33.93,33.95,428876.0
2022-08-11 14:40:00,33.95,33.96,33.94,33.95,12157.0,33.95,33.96,33.94,33.95,12157.0
2022-08-11 14:45:00,33.95,33.96,33.94,33.95,18201.0,33.95,33.96,33.94,33.95,18201.0
2022-08-11 14:50:00,33.95,33.95,33.93,33.94,19995.0,33.95,33.95,33.93,33.94,19995.0
2022-08-11 14:55:00,33.94,33.96,33.93,33.95,20370.0,33.94,33.96,33.93,33.95,20370.0
2022-08-11 15:00:00,33.96,33.96,33.94,33.95,23259.0,33.96,33.96,33.94,33.95,23259.0
2022-08-11 15:05:00,33.95,33.96,33.94,33.95,16186.0,33.95,33.96,33.94,33.95,16186.0
2022-08-11 15:10:00,33.95,33.95,33.93,33.94,8175.0,33.95,33.95,33.93,33.94,8175.0
2022-08-11 15:15:00,33.94,33.95,33.93,33.94,28263.0,33.94,33.95,33.93,33.94,28263.0
2022-08-11 15:20:00,33.94,33.95,33.93,33.94,24026.0,33.94,33.95,33.93,33.94,24026.0
2022-08-11 15:25:00,33.95,33.96,33.94,33.95,34081.0,33.95,33.96,33.94,33.95,34081.0
2022-08-11 15:30:00,33.95,33.96,33.95,33.95,9249.0,33.95,33.96,33.95,33.95,9249.0
2022-08-11 15:35:00,33.96,33.96,33.93,33.93,39464.0,33.96,33.96,33.93,33.93,39464.0
2022-08-11 15:40:00,33.93,33.94,33.92,33.93,23964.0,33.93,33.94,33.92,33.93,23964.0
2022-08-11 15:45:00,33.94,33.94,33.91,33.91,38049.0,33.94,33.94,33.91,33.91,38049.0
2022-08-11 15:50:00,33.91,33.92,33.9,33.91,61681.0,33.91,33.92,33.9,33.91,61681.0
2022-08-11 15:55:00,33.91,33.91,33.89,33.9,120190.0,33.91,33.91,33.89,33.9,120190.0
2022-08-12 09:30:00,34.07,34.12,34.06,34.1,153739.0,34.07,34.12,34.06,34.1,153739.0
2022-08-12 09:35:00,34.1,34.12,34.07,34.1,46269.0,34.1,34.12,34.07,34.1,46269.0
2022-08-12 09:40:00,34.09,34.12,34.09,34.1,32391.0,34.09,34.12,34.09,34.1,32391.0
2022-08-12 09:45:00,34.09,34.13,34.09,34.12,53395.0,34.09,34.13,34.09,34.12,53395.0
2022-08-12 09:50:00,34.11,34.15,34.11,34.13,83264.0,34.11,34.15,34.11,34.13,83264.0
2022-08-12 09:55:00,34.14,34.16,34.13,34.15,101457.0,34.14,34.16,34.13,34.15,101457.0
2022-08-12 10:00:00,34.14,34.15,34.03,34.04,287916.0,34.14,34.15,34.03,34.04,287916.0
2022-08-12 10:05:00,34.04,34.09,34.02,34.07,184518.0,34.04,34.09,34.02,34.07,184518.0
2022-08-12 10:10:00,34.07,34.11,34.06,34.08,148973.0,34.07,34.11,34.06,34.08,148973.0
2022-08-12 10:15:00,34.08,34.08,34.03,34.05,34028.0,34.08,34.08,34.03,34.05,34028.0
2022-08-12 10:20:00,34.05,34.06,34.03,34.04,42722.0,34.05,34.06,34.03,34.04,42722.0
2022-08-12 10:25:00,34.05,34.06,34.02,34.03,30105.0,34.05,34.06,34.02,34.03,30105.0
2022-08-12 10:30:00,34.03,34.07,34.02,34.07,33575.0,34.03,34.07,34.02,34.07,33575.0
2022-08-12 10:35:00,34.07,34.07,34.0,34.02,152154.0,34.07,34.07,34.0,34.02,152154.0
2022-08-12 10:40:00,34.01,34.05,34.0,34.04,54750.0,34.01,34.05,34.0,34.04,54750.0
2022-08-12 10:45:00,34.04,34.04,34.02,34.04,54019.0,34.04,34.04,34.02,34.04,54019.0
2022-08-12 10:50:00,34.05,34.05,34.02,34.04,17007.0,34.05,34.05,34.02,34.04,17007.0
2022-08-12 10:55:00,34.04,34.06,34.02,34.06,19758.0,34.04,34.06,34.02,34.06,19758.0
2022-08-12 11:00:00,34.05,34.08,34.03,34.07,150741.0,34.05,34.08,34.03,34.07,150741.0
2022-08-12 11:05:00,34.07,34.07,34.05,34.06,21837.0,34.07,34.07,34.05,34.06,21837.0
2022-08-12 11:10:00,34.05,34.09,34.05,34.08,14438.0,34.05,34.09,34.05,34.08,14438.0
2022-08-12 11:15:00,34.08,34.11,34.08,34.1,26707.0,34.08,34.11,34.08,34.1,26707.0
2022-08-12 11:20:00,34.1,34.11,34.07,34.08,109488.0,34.1,34.11,34.07,34.08,109488.0
2022-08-12 11:25:00,34.08,34.1,34.07,34.1,43013.0,34.08,34.1,34.07,34.1,43013.0
2022-08-12 11:30:00,34.09,34.12,34.09,34.11,18332.0,34.09,34.12,34.09,34.11,18332.0
2022-08-12 11:35:00,34.12,34.14,34.11,34.13,18813.0,34.12,34.14,34.11,34.13,18813.0
2022-08-12 11:40:00,34.13,34.14,34.11,34.13,20291.0,34.13,34.14,34.11,34.13,20291.0
2022-08-12 11:45:00,34.13,34.14,34.12,34.13,24640.0,34.13,34.14,34.12,34.13,24640.0
2022-08-12 11:50:00,34.13,34.13,34.1,34.1,34923.0,34.13,34.13,34.1,34.1,34923.0
2022-08-12 11:55:00,34.1,34.11,34.09,34.09,51457.0,34.1,34.11,34.09,34.09,51457.0
2022-08-12 12:00:00,34.09,34.12,34.09,34.11,12892.0,34.09,34.12,34.09,34.11,12892.0
2022-08-12 12:05:00,34.12,34.12,34.1,34.11,96429.0,34.12,34.12,34.1,34.11,96429.0
2022-08-12 12:10:00,34.11,34.12,34.1,34.12,5868.0,34.11,34.12,34.1,34.12,5868.0
2022-08-12 12:15:00,34.12,34.14,34.12,34.14,23915.0,34.12,34.14,34.12,34.14,23915.0
2022-08-12 12:20:00,34.13,34.14,34.12,34.13,8679.0,34.13,34.14,34.12,34.13,8679.0
2022-08-12 12:25:00,34.13,34.13,34.12,34.13,6177.0,34.13,34.13,34.12,34.13,6177.0
2022-08-12 12:30:00,34.13,34.14,34.12,34.13,8111.0,34.13,34.14,34.12,34.13,8111.0
2022-08-12 12:35:00,34.14,34.16,34.13,34.14,68043.0,34.14,34.16,34.13,34.14,68043.0
2022-08-12 12:40:00,34.15,34.16,34.14,34.15,16277.0,34.15,34.16,34.14,34.15,16277.0
2022-08-12 12:45:00,34.15,34.15,34.13,34.13,34352.0,34.15,34.15,34.13,34.13,34352.0
2022-08-12 12:50:00,34.14,34.14,34.13,34.13,60958.0,34.14,34.14,34.13,34.13,60958.0
2022-08-12 12:55:00,34.13,34.13,34.12,34.13,22333.0,34.13,34.13,34.12,34.13,22333.0
2022-08-12 13:00:00,34.13,34.17,34.12,34.17,132092.0,34.13,34.17,34.12,34.17,132092.0
2022-08-12 13:05:00,34.17,34.21,34.16,34.2,77732.0,34.17,34.21,34.16,34.2,77732.0
2022-08-12 13:10:00,34.21,34.21,34.19,34.21,22168.0,34.21,34.21,34.19,34.21,22168.0
2022-08-12 13:15:00,34.22,34.22,34.18,34.19,86222.0,34.22,34.22,34.18,34.19,86222.0
2022-08-12 13:20:00,34.19,34.19,34.17,34.18,28321.0,34.19,34.19,34.17,34.18,28321.0
2022-08-12 13:25:00,34.18,34.18,34.16,34.17,21236.0,34.18,34.18,34.16,34.17,21236.0
2022-08-12 13:30:00,34.17,34.18,34.15,34.17,52741.0,34.17,34.18,34.15,34.17,52741.0
2022-08-12 13:35:00,34.17,34.18,34.16,34.17,21899.0,34.17,34.18,34.16,34.17,21899.0
2022-08-12 13:40:00,34.16,34.17,34.15,34.17,130112.0,34.16,34.17,34.15,34.17,130112.0
2022-08-12 13:45:00,34.16,34.18,34.16,34.18,7771.0,34.16,34.18,34.16,34.18,7771.0
2022-08-12 13:50:00,34.18,34.19,34.17,34.18,54252.0,34.18,34.19,34.17,34.18,54252.0
2022-08-12 13:55:00,34.18,34.18,34.16,34.17,7341.0,34.18,34.18,34.16,34.17,7341.0
2022-08-12 14:00:00,34.17,34.17,34.14,34.16,9001.0,34.17,34.17,34.14,34.16,9001.0
2022-08-12 14:05:00,34.16,34.18,34.15,34.17,13098.0,34.16,34.18,34.15,34.17,13098.0
2022-08-12 14:10:00,34.17,34.19,34.16,34.19,42409.0,34.17,34.19,34.16,34.19,42409.0
2022-08-12 14:15:00,34.19,34.19,34.18,34.19,9258.0,34.19,34.19,34.18,34.19,9258.0
2022-08-12 14:20:00,34.19,34.2,34.18,34.19,17390.0,34.19,34.2,34.18,34.19,17390.0
2022-08-12 14:25:00,34.2,34.21,34.19,34.2,13243.0,34.2,34.21,34.19,34.2,13243.0
2022-08-12 14:30:00,34.21,34.21,34.2,34.2,12468.0,34.21,34.21,34.2,34.2,12468.0
2022-08-12 14:35:00,34.2,34.21,34.2,34.21,30929.0,34.2,34.21,34.2,34.21,30929.0
2022-08-12 14:40:00,34.2,34.22,34.2,34.22,7391.0,34.2,34.22,34.2,34.22,7391.0
2022-08-12 14:45:00,34.22,34.22,34.2,34.21,12762.0,34.22,34.22,34.2,34.21,12762.0
2022-08-12 14:50:00,34.21,34.21,34.19,34.2,23955.0,34.21,34.21,34.19,34.2,23955.0
2022-08-12 14:55:00,34.2,34.21,34.19,34.2,7679.0,34.2,34.21,34.19,34.2,7679.0
2022-08-12 15:00:00,34.21,34.22,34.17,34.18,24674.0,34.21,34.22,34.17,34.18,24674.0
2022-08-12 15:05:00,34.18,34.2,34.18,34.19,15856.0,34.18,34.2,34.18,34.19,15856.0
2022-08-12 15:10:00,34.2,34.21,34.19,34.2,17796.0,34.2,34.21,34.19,34.2,17796.0
2022-08-12 15:15:00,34.2,34.21,34.19,34.2,19623.0,34.2,34.21,34.19,34.2,19623.0
2022-08-12 15:20:00,34.21,34.21,34.19,34.2,15421.0,34.21,34.21,34.19,34.2,15421.0
2022-08-12 15:25:00,34.2,34.21,34.19,34.2,12618.0,34.2,34.21,34.19,34.2,12618.0
2022-08-12 15:30:00,34.21,34.22,34.2,34.22,33850.0,34.21,34.22,34.2,34.22,33850.0
2022-08-12 15:35:00,34.21,34.22,34.2,34.2,32256.0,34.21,34.22,34.2,34.2,32256.0
2022-08-12 15:40:00,34.2,34.23,34.2,34.23,25658.0,34.2,34.23,34.2,34.23,25658.0
2022-08-12 15:45:00,34.23,34.23,34.21,34.22,24675.0,34.23,34.23,34.21,34.22,24675.0
2022-08-12 15:50:00,34.22,34.23,34.21,34.22,83341.0,34.22,34.23,34.21,34.22,83341.0
2022-08-12 15:55:00,34.22,34.23,34.2,34.2,65978.0,34.22,34.23,34.2,34.2,65978.0
2022-08-15 09:30:00,33.84,33.84,33.8,33.81,111051.0,33.84,33.84,33.8,33.81,111051.0
2022-08-15 09:35:00,33.8,33.81,33.77,33.78,28457.0,33.8,33.81,33.77,33.78,28457.0
2022-08-15 09:40:00,33.77,33.79,33.75,33.75,48571.0,33.77,33.79,33.75,33.75,48571.0
2022-08-15 09:45:00,33.75,33.77,33.74,33.76,51977.0,33.75,33.77,33.74,33.76,51977.0
2022-08-15 09:50:00,33.76,33.77,33.73,33.74,18804.0,33.76,33.77,33.73,33.74,18804.0
2022-08-15 09:55:00,33.74,33.75,33.72,33.75,37295.0,33.74,33.75,33.72,33.75,37295.0
2022-08-15 10:00:00,33.75,33.77,33.73,33.76,123632.0,33.75,33.77,33.73,33.76,123632.0
2022-08-15 10:05:00,33.76,33.76,33.73,33.76,28126.0,33.76,33.76,33.73,33.76,28126.0
2022-08-15 10:10:00,33.75,33.76,33.72,33.72,12971.0,33.75,33.76,33.72,33.72,12971.0
2022-08-15 10:15:00,33.73,33.75,33.72,33.74,44923.0,33.73,33.75,33.72,33.74,44923.0
2022-08-15 10:20:00,33.74,33.75,33.73,33.73,32939.0,33.74,33.75,33.73,33.73,32939.0
2022-08-15 10:25:00,33.73,33.74,33.72,33.74,35543.0,33.73,33.74,33.72,33.74,35543.0
2022-08-15 10:30:00,33.73,33.76,33.73,33.75,55896.0,33.73,33.76,33.73,33.75,55896.0
2022-08-15 10:35:00,33.75,33.76,33.72,33.73,11578.0,33.75,33.76,33.72,33.73,11578.0
2022-08-15 10:40:00,33.73,33.76,33.72,33.75,15536.0,33.73,33.76,33.72,33.75,15536.0
2022-08-15 10:45:00,33.75,33.79,33.75,33.79,23922.0,33.75,33.79,33.75,33.79,23922.0
2022-08-15 10:50:00,33.78,33.79,33.76,33.77,17569.0,33.78,33.79,33.76,33.77,17569.0
2022-08-15 10:55:00,33.77,33.79,33.76,33.79,14650.0,33.77,33.79,33.76,33.79,14650.0
2022-08-15 11:00:00,33.8,33.8,33.78,33.78,11292.0,33.8,33.8,33.78,33.78,11292.0
2022-08-15 11:05:00,33.78,33.79,33.75,33.76,8367.0,33.78,33.79,33.75,33.76,8367.0
2022-08-15 11:10:00,33.77,33.79,33.77,33.78,7272.0,33.77,33.79,33.77,33.78,7272.0
2022-08-15 11:15:00,33.77,33.8,33.77,33.79,72882.0,33.77,33.8,33.77,33.79,72882.0
2022-08-15 11:20:00,33.79,33.8,33.78,33.78,12903.0,33.79,33.8,33.78,33.78,12903.0
2022-08-15 11:25:00,33.78,33.8,33.77,33.8,14345.0,33.78,33.8,33.77,33.8,14345.0
2022-08-15 11:30:00,33.8,33.82,33.79,33.82,19399.0,33.8,33.82,33.79,33.82,19399.0
2022-08-15 11:35:00,33.82,33.83,33.81,33.83,52319.0,33.82,33.83,33.81,33.83,52319.0
2022-08-15 11:40:00,33.82,33.83,33.8,33.8,18706.0,33.82,33.83,33.8,33.8,18706.0
2022-08-15 11:45:00,33.8,33.81,33.79,33.8,29951.0,33.8,33.81,33.79,33.8,29951.0
2022-08-15 11:50:00,33.8,33.82,33.8,33.8,11559.0,33.8,33.82,33.8,33.8,11559.0
2022-08-15 11:55:00,33.8,33.82,33.8,33.82,17437.0,33.8,33.82,33.8,33.82,17437.0
2022-08-15 12:00:00,33.82,33.82,33.8,33.81,46017.0,33.82,33.82,33.8,33.81,46017.0
2022-08-15 12:05:00,33.8,33.82,33.79,33.79,18640.0,33.8,33.82,33.79,33.79,18640.0
2022-08-15 12:10:00,33.79,33.81,33.78,33.8,64385.0,33.79,33.81,33.78,33.8,64385.0
2022-08-15 12:15:00,33.8,33.81,33.78,33.79,23912.0,33.8,33.81,33.78,33.79,23912.0
2022-08-15 12:20:00,33.79,33.8,33.78,33.8,34195.0,33.79,33.8,33.78,33.8,34195.0
2022-08-15 12:25:00,33.8,33.8,33.78,33.79,63030.0,33.8,33.8,33.78,33.79,63030.0
2022-08-15 12:30:00,33.8,33.81,33.79,33.81,27689.0,33.8,33.81,33.79,33.81,27689.0
2022-08-15 12:35:00,33.81,33.82,33.8,33.81,45572.0,33.81,33.82,33.8,33.81,45572.0
2022-08-15 12:40:00,33.81,33.83,33.81,33.83,15210.0,33.81,33.83,33.81,33.83,15210.0
2022-08-15 12:45:00,33.83,33.84,33.82,33.83,8251.0,33.83,33.84,33.82,33.83,8251.0
2022-08-15 12:50:00,33.82,33.85,33.82,33.84,22733.0,33.82,33.85,33.82,33.84,22733.0
2022-08-15 12:55:00,33.84,33.86,33.84,33.85,11726.0,33.84,33.86,33.84,33.85,11726.0
2022-08-15 13:00:00,33.86,33.88,33.85,33.86,23357.0,33.86,33.88,33.85,33.86,23357.0
2022-08-15 13:05:00,33.87,33.88,33.86,33.88,7142.0,33.87,33.88,33.86,33.88,7142.0
2022-08-15 13:10:00,33.88,33.88,33.87,33.88,7352.0,33.88,33.88,33.87,33.88,7352.0
2022-08-15 13:15:00,33.87,33.88,33.85,33.86,20975.0,33.87,33.88,33.85,33.86,20975.0
2022-08-15 13:20:00,33.86,33.87,33.84,33.84,13851.0,33.86,33.87,33.84,33.84,13851.0
2022-08-15 13:25:00,33.84,33.86,33.84,33.86,12283.0,33.84,33.86,33.84,33.86,12283.0
2022-08-15 13:30:00,33.85,33.86,33.82,33.84,686075.0,33.85,33.86,33.82,33.84,686075.0
2022-08-15 13:35:00,33.84,33.84,33.83,33.83,8798.0,33.84,33.84,33.83,33.83,8798.0
2022-08-15 13:40:00,33.83,33.83,33.82,33.83,24092.0,33.83,33.83,33.82,33.83,24092.0
2022-08-15 13:45:00,33.82,33.84,33.82,33.83,8821.0,33.82,33.84,33.82,33.83,8821.0
2022-08-15 13:50:00,33.82,33.83,33.81,33.82,27261.0,33.82,33.83,33.81,33.82,27261.0
2022-08-15 13:55:00,33.83,33.83,33.81,33.81,9377.0,33.83,33.83,33.81,33.81,9377.0
2022-08-15 14:00:00,33.8,33.81,33.78,33.78,15386.0,33.8,33.81,33.78,33.78,15386.0
2022-08-15 14:05:00,33.78,33.79,33.76,33.77,416124.0,33.78,33.79,33.76,33.77,416124.0
2022-08-15 14:10:00,33.76,33.78,33.76,33.77,8314.0,33.76,33.78,33.76,33.77,8314.0
2022-08-15 14:15:00,33.77,33.78,33.76,33.76,12467.0,33.77,33.78,33.76,33.76,12467.0
2022-08-15 14:20:00,33.77,33.78,33.76,33.77,53617.0,33.77,33.78,33.76,33.77,53617.0
2022-08-15 14:25:00,33.77,33.79,33.77,33.78,16206.0,33.77,33.79,33.77,33.78,16206.0
2022-08-15 14:30:00,33.79,33.79,33.77,33.77,17482.0,33.79,33.79,33.77,33.77,17482.0
2022-08-15 14:35:00,33.77,33.78,33.75,33.76,14630.0,33.77,33.78,33.75,33.76,14630.0
2022-08-15 14:40:00,33.76,33.77,33.75,33.77,18688.0,33.76,33.77,33.75,33.77,18688.0
2022-08-15 14:45:00,33.77,33.79,33.76,33.78,34664.0,33.77,33.79,33.76,33.78,34664.0
2022-08-15 14:50:00,33.77,33.78,33.76,33.77,26262.0,33.77,33.78,33.76,33.77,26262.0
2022-08-15 14:55:00,33.77,33.78,33.76,33.78,16716.0,33.77,33.78,33.76,33.78,16716.0
2022-08-15 15:00:00,33.78,33.8,33.78,33.8,13851.0,33.78,33.8,33.78,33.8,13851.0
2022-08-15 15:05:00,33.79,33.8,33.78,33.78,13844.0,33.79,33.8,33.78,33.78,13844.0
2022-08-15 15:10:00,33.78,33.79,33.77,33.79,30479.0,33.78,33.79,33.77,33.79,30479.0
2022-08-15 15:15:00,33.79,33.8,33.78,33.79,35128.0,33.79,33.8,33.78,33.79,35128.0
2022-08-15 15:20:00,33.78,33.81,33.77,33.8,71026.0,33.78,33.81,33.77,33.8,71026.0
2022-08-15 15:25:00,33.8,33.81,33.8,33.8,8312.0,33.8,33.81,33.8,33.8,8312.0
2022-08-15 15:30:00,33.8,33.82,33.8,33.82,163015.0,33.8,33.82,33.8,33.82,163015.0
2022-08-15 15:35:00,33.82,33.82,33.8,33.8,29342.0,33.82,33.82,33.8,33.8,29342.0
2022-08-15 15:40:00,33.8,33.81,33.79,33.8,21020.0,33.8,33.81,33.79,33.8,21020.0
2022-08-15 15:45:00,33.8,33.8,33.78,33.79,47497.0,33.8,33.8,33.78,33.79,47497.0
2022-08-15 15:50:00,33.79,33.79,33.77,33.79,58596.0,33.79,33.79,33.77,33.79,58596.0
2022-08-15 15:55:00,33.78,33.79,33.77,33.78,60408.0,33.78,33.79,33.77,33.78,60408.0
2022-08-16 09:30:00,33.69,33.74,33.69,33.74,74281.0,33.69,33.74,33.69,33.74,74281.0
2022-08-16 09:35:00,33.75,33.75,33.72,33.73,21482.0,33.75,33.75,33.72,33.73,21482.0
2022-08-16 09:40:00,33.73,33.76,33.72,33.73,54551.0,33.73,33.76,33.72,33.73,54551.0
2022-08-16 09:45:00,33.72,33.72,33.69,33.71,17710.0,33.72,33.72,33.69,33.71,17710.0
2022-08-16 09:50:00,33.7,33.72,33.69,33.7,37939.0,33.7,33.72,33.69,33.7,37939.0
2022-08-16 09:55:00,33.7,33.72,33.68,33.71,55891.0,33.7,33.72,33.68,33.71,55891.0
2022-08-16 10:00:00,33.72,33.74,33.69,33.7,24180.0,33.72,33.74,33.69,33.7,24180.0
2022-08-16 10:05:00,33.7,33.75,33.7,33.7,65246.0,33.7,33.75,33.7,33.7,65246.0
2022-08-16 10:10:00,33.7,33.71,33.68,33.7,33046.0,33.7,33.71,33.68,33.7,33046.0
2022-08-16 10:15:00,33.71,33.74,33.7,33.73,17538.0,33.71,33.74,33.7,33.73,17538.0
2022-08-16 10:20:00,33.73,33.76,33.72,33.74,80234.0,33.73,33.76,33.72,33.74,80234.0
2022-08-16 10:25:00,33.75,33.76,33.73,33.74,40915.0,33.75,33.76,33.73,33.74,40915.0
2022-08-16 10:30:00,33.74,33.77,33.73,33.74,23880.0,33.74,33.77,33.73,33.74,23880.0
2022-08-16 10:35:00,33.74,33.76,33.73,33.74,16096.0,33.74,33.76,33.73,33.74,16096.0
2022-08-16 10:40:00,33.73,33.77,33.73,33.75,22435.0,33.73,33.77,33.73,33.75,22435.0
2022-08-16 10:45:00,33.75,33.78,33.73,33.77,36562.0,33.75,33.78,33.73,33.77,36562.0
2022-08-16 10:50:00,33.77,33.78,33.75,33.76,15179.0,33.77,33.78,33.75,33.76,15179.0
2022-08-16 10:55:00,33.75,33.76,33.72,33.73,22296.0,33.75,33.76,33.72,33.73,22296.0
2022-08-16 11:00:00,33.73,33.76,33.72,33.75,35784.0,33.73,33.76,33.72,33.75,35784.0
2022-08-16 11:05:00,33.75,33.76,33.73,33.74,16743.0,33.75,33.76,33.73,33.74,16743.0
2022-08-16 11:10:00,33.75,33.75,33.72,33.74,16292.0,33.75,33.75,33.72,33.74,16292.0
2022-08-16 11:15:00,33.75,33.75,33.72,33.72,12971.0,33.75,33.75,33.72,33.72,12971.0
2022-08-16 11:20:00,33.72,33.72,33.7,33.7,29775.0,33.72,33.72,33.7,33.7,29775.0
2022-08-16 11:25:00,33.7,33.72,33.7,33.7,26294.0,33.7,33.72,33.7,33.7,26294.0
2022-08-16 11:30:00,33.7,33.71,33.69,33.7,23362.0,33.7,33.71,33.69,33.7,23362.0
2022-08-16 11:35:00,33.7,33.71,33.69,33.71,10544.0,33.7,33.71,33.69,33.71,10544.0
2022-08-16 11:40:00,33.71,33.71,33.69,33.71,33283.0,33.71,33.71,33.69,33.71,33283.0
2022-08-16 11:45:00,33.7,33.71,33.68,33.7,10095.0,33.7,33.71,33.68,33.7,10095.0
2022-08-16 11:50:00,33.7,33.71,33.68,33.68,20088.0,33.7,33.71,33.68,33.68,20088.0
2022-08-16 11:55:00,33.69,33.71,33.68,33.7,19314.0,33.69,33.71,33.68,33.7,19314.0
2022-08-16 12:00:00,33.69,33.7,33.66,33.66,20612.0,33.69,33.7,33.66,33.66,20612.0
2022-08-16 12:05:00,33.66,33.68,33.66,33.67,11182.0,33.66,33.68,33.66,33.67,11182.0
2022-08-16 12:10:00,33.67,33.69,33.66,33.68,37962.0,33.67,33.69,33.66,33.68,37962.0
2022-08-16 12:15:00,33.68,33.69,33.67,33.69,17105.0,33.68,33.69,33.67,33.69,17105.0
2022-08-16 12:20:00,33.68,33.71,33.68,33.71,57464.0,33.68,33.71,33.68,33.71,57464.0
2022-08-16 12:25:00,33.72,33.73,33.71,33.72,4713.0,33.72,33.73,33.71,33.72,4713.0
2022-08-16 12:30:00,33.73,33.73,33.71,33.71,7662.0,33.73,33.73,33.71,33.71,7662.0
2022-08-16 12:35:00,33.72,33.73,33.71,33.72,24990.0,33.72,33.73,33.71,33.72,24990.0
2022-08-16 12:40:00,33.73,33.75,33.72,33.74,26883.0,33.73,33.75,33.72,33.74,26883.0
2022-08-16 12:45:00,33.74,33.75,33.73,33.73,20348.0,33.74,33.75,33.73,33.73,20348.0
2022-08-16 12:50:00,33.72,33.74,33.72,33.74,34778.0,33.72,33.74,33.72,33.74,34778.0
2022-08-16 12:55:00,33.73,33.74,33.73,33.73,53396.0,33.73,33.74,33.73,33.73,53396.0
2022-08-16 13:00:00,33.73,33.74,33.72,33.72,25040.0,33.73,33.74,33.72,33.72,25040.0
2022-08-16 13:05:00,33.74,33.75,33.73,33.74,11155.0,33.74,33.75,33.73,33.74,11155.0
2022-08-16 13:10:00,33.73,33.74,33.72,33.72,11188.0,33.73,33.74,33.72,33.72,11188.0
2022-08-16 13:15:00,33.72,33.73,33.71,33.72,5651.0,33.72,33.73,33.71,33.72,5651.0
2022-08-16 13:20:00,33.72,33.72,33.71,33.72,3752.0,33.72,33.72,33.71,33.72,3752.0
2022-08-16 13:25:00,33.72,33.72,33.7,33.7,6133.0,33.72,33.72,33.7,33.7,6133.0
2022-08-16 13:30:00,33.7,33.71,33.69,33.69,20388.0,33.7,33.71,33.69,33.69,20388.0
2022-08-16 13:35:00,33.69,33.71,33.68,33.7,30572.0,33.69,33.71,33.68,33.7,30572.0
2022-08-16 13:40:00,33.71,33.72,33.7,33.72,15499.0,33.71,33.72,33.7,33.72,15499.0
2022-08-16 13:45:00,33.72,33.74,33.71,33.74,21410.0,33.72,33.74,33.71,33.74,21410.0
2022-08-16 13:50:00,33.73,33.75,33.73,33.74,16156.0,33.73,33.75,33.73,33.74,16156.0
2022-08-16 13:55:00,33.74,33.75,33.73,33.73,14636.0,33.74,33.75,33.73,33.73,14636.0
2022-08-16 14:00:00,33.73,33.74,33.72,33.72,12779.0,33.73,33.74,33.72,33.72,12779.0
2022-08-16 14:05:00,33.73,33.74,33.72,33.73,10087.0,33.73,33.74,33.72,33.73,10087.0
2022-08-16 14:10:00,33.73,33.74,33.73,33.73,35610.0,33.73,33.74,33.73,33.73,35610.0
2022-08-16 14:15:00,33.73,33.75,33.73,33.74,28546.0,33.73,33.75,33.73,33.74,28546.0
2022-08-16 14:20:00,33.73,33.74,33.73,33.74,10484.0,33.73,33.74,33.73,33.74,10484.0
2022-08-16 14:25:00,33.74,33.74,33.72,33.74,24422.0,33.74,33.74,33.72,33.74,24422.0
2022-08-16 14:30:00,33.73,33.75,33.73,33.73,19603.0,33.73,33.75,33.73,33.73,19603.0
2022-08-16 14:35:00,33.73,33.74,33.71,33.72,22101.0,33.73,33.74,33.71,33.72,22101.0
2022-08-16 14:40:00,33.72,33.72,33.71,33.72,10811.0,33.72,33.72,33.71,33.72,10811.0
2022-08-16 14:45:00,33.72,33.72,33.7,33.7,24293.0,33.72,33.72,33.7,33.7,24293.0
2022-08-16 14:50:00,33.71,33.73,33.7,33.72,7855.0,33.71,33.73,33.7,33.72,7855.0
2022-08-16 14:55:00,33.73,33.75,33.72,33.75,12216.0,33.73,33.75,33.72,33.75,12216.0
2022-08-16 15:00:00,33.74,33.74,33.73,33.73,14811.0,33.74,33.74,33.73,33.73,14811.0
2022-08-16 15:05:00,33.74,33.75,33.73,33.74,22540.0,33.74,33.75,33.73,33.74,22540.0
2022-08-16 15:10:00,33.74,33.75,33.74,33.75,34245.0,33.74,33.75,33.74,33.75,34245.0
2022-08-16 15:15:00,33.74,33.75,33.73,33.74,10912.0,33.74,33.75,33.73,33.74,10912.0
2022-08-16 15:20:00,33.75,33.75,33.73,33.73,57313.0,33.75,33.75,33.73,33.73,57313.0
2022-08-16 15:25:00,33.73,33.75,33.73,33.73,49073.0,33.73,33.75,33.73,33.73,49073.0
2022-08-16 15:30:00,33.73,33.75,33.73,33.74,36070.0,33.73,33.75,33.73,33.74,36070.0
2022-08-16 15:35:00,33.74,33.76,33.74,33.75,49573.0,33.74,33.76,33.74,33.75,49573.0
2022-08-16 15:40:00,33.75,33.75,33.73,33.73,13336.0,33.75,33.75,33.73,33.73,13336.0
2022-08-16 15:45:00,33.73,33.74,33.73,33.73,17089.0,33.73,33.74,33.73,33.73,17089.0
2022-08-16 15:50:00,33.73,33.74,33.72,33.72,33045.0,33.73,33.74,33.72,33.72,33045.0
2022-08-16 15:55:00,33.73,33.73,33.72,33.72,54241.0,33.73,33.73,33.72,33.72,54241.0
2022-08-17 09:30:00,33.67,33.67,33.6,33.61,71757.0,33.67,33.67,33.6,33.61,71757.0
2022-08-17 09:35:00,33.6,33.6,33.53,33.53,218993.0,33.6,33.6,33.53,33.53,218993.0
2022-08-17 09:40:00,33.53,33.61,33.51,33.59,168833.0,33.53,33.61,33.51,33.59,168833.0
2022-08-17 09:45:00,33.59,33.6,33.57,33.58,46584.0,33.59,33.6,33.57,33.58,46584.0
2022-08-17 09:50:00,33.57,33.58,33.55,33.57,19546.0,33.57,33.58,33.55,33.57,19546.0
2022-08-17 09:55:00,33.56,33.59,33.55,33.57,32342.0,33.56,33.59,33.55,33.57,32342.0
2022-08-17 10:00:00,33.56,33.58,33.54,33.57,125699.0,33.56,33.58,33.54,33.57,125699.0
2022-08-17 10:05:00,33.57,33.61,33.56,33.59,27661.0,33.57,33.61,33.56,33.59,27661.0
2022-08-17 10:10:00,33.6,33.6,33.56,33.58,56978.0,33.6,33.6,33.56,33.58,56978.0
2022-08-17 10:15:00,33.58,33.59,33.56,33.58,35320.0,33.58,33.59,33.56,33.58,35320.0
2022-08-17 10:20:00,33.58,33.6,33.57,33.59,17279.0,33.58,33.6,33.57,33.59,17279.0
2022-08-17 10:25:00,33.59,33.59,33.57,33.58,81919.0,33.59,33.59,33.57,33.58,81919.0
2022-08-17 10:30:00,33.58,33.59,33.56,33.56,38422.0,33.58,33.59,33.56,33.56,38422.0
2022-08-17 10:35:00,33.57,33.57,33.55,33.55,17114.0,33.57,33.57,33.55,33.55,17114.0
2022-08-17 10:40:00,33.55,33.56,33.54,33.54,17458.0,33.55,33.56,33.54,33.54,17458.0
2022-08-17 10:45:00,33.54,33.55,33.53,33.55,22971.0,33.54,33.55,33.53,33.55,22971.0
2022-08-17 10:50:00,33.55,33.56,33.52,33.53,62592.0,33.55,33.56,33.52,33.53,62592.0
2022-08-17 10:55:00,33.53,33.54,33.52,33.53,42705.0,33.53,33.54,33.52,33.53,42705.0
2022-08-17 11:00:00,33.53,33.54,33.51,33.51,34972.0,33.53,33.54,33.51,33.51,34972.0
2022-08-17 11:05:00,33.51,33.52,33.48,33.5,262531.0,33.51,33.52,33.48,33.5,262531.0
2022-08-17 11:10:00,33.49,33.5,33.46,33.48,49746.0,33.49,33.5,33.46,33.48,49746.0
2022-08-17 11:15:00,33.47,33.49,33.45,33.48,99017.0,33.47,33.49,33.45,33.48,99017.0
2022-08-17 11:20:00,33.49,33.5,33.47,33.48,95269.0,33.49,33.5,33.47,33.48,95269.0
2022-08-17 11:25:00,33.47,33.49,33.46,33.48,66043.0,33.47,33.49,33.46,33.48,66043.0
2022-08-17 11:30:00,33.48,33.5,33.47,33.49,17513.0,33.48,33.5,33.47,33.49,17513.0
2022-08-17 11:35:00,33.49,33.49,33.47,33.47,55331.0,33.49,33.49,33.47,33.47,55331.0
2022-08-17 11:40:00,33.47,33.47,33.45,33.46,23164.0,33.47,33.47,33.45,33.46,23164.0
2022-08-17 11:45:00,33.46,33.47,33.44,33.45,24446.0,33.46,33.47,33.44,33.45,24446.0
2022-08-17 11:50:00,33.44,33.47,33.44,33.45,11500.0,33.44,33.47,33.44,33.45,11500.0
2022-08-17 11:55:00,33.45,33.47,33.45,33.46,24716.0,33.45,33.47,33.45,33.46,24716.0
2022-08-17 12:00:00,33.47,33.47,33.44,33.44,65653.0,33.47,33.47,33.44,33.44,65653.0
2022-08-17 12:05:00,33.44,33.46,33.41,33.44,443762.0,33.44,33.46,33.41,33.44,443762.0
2022-08-17 12:10:00,33.45,33.46,33.44,33.45,46048.0,33.45,33.46,33.44,33.45,46048.0
2022-08-17 12:15:00,33.45,33.45,33.43,33.44,50346.0,33.45,33.45,33.43,33.44,50346.0
2022-08-17 12:20:00,33.44,33.45,33.43,33.43,53913.0,33.44,33.45,33.43,33.43,53913.0
2022-08-17 12:25:00,33.44,33.44,33.42,33.44,31107.0,33.44,33.44,33.42,33.44,31107.0
2022-08-17 12:30:00,33.43,33.44,33.42,33.43,115308.0,33.43,33.44,33.42,33.43,115308.0
2022-08-17 12:35:00,33.43,33.44,33.42,33.43,48104.0,33.43,33.44,33.42,33.43,48104.0
2022-08-17 12:40:00,33.44,33.46,33.43,33.46,9398.0,33.44,33.46,33.43,33.46,9398.0
2022-08-17 12:45:00,33.45,33.47,33.45,33.46,31058.0,33.45,33.47,33.45,33.46,31058.0
2022-08-17 12:50:00,33.47,33.48,33.46,33.48,9582.0,33.47,33.48,33.46,33.48,9582.0
2022-08-17 12:55:00,33.48,33.48,33.46,33.46,15990.0,33.48,33.48,33.46,33.46,15990.0
2022-08-17 13:00:00,33.47,33.47,33.44,33.47,236429.0,33.47,33.47,33.44,33.47,236429.0
2022-08-17 13:05:00,33.47,33.47,33.44,33.45,26691.0,33.47,33.47,33.44,33.45,26691.0
2022-08-17 13:10:00,33.44,33.46,33.44,33.45,18501.0,33.44,33.46,33.44,33.45,18501.0
2022-08-17 13:15:00,33.45,33.47,33.44,33.46,34186.0,33.45,33.47,33.44,33.46,34186.0
2022-08-17 13:20:00,33.47,33.48,33.46,33.48,21602.0,33.47,33.48,33.46,33.48,21602.0
2022-08-17 13:25:00,33.48,33.49,33.46,33.47,14968.0,33.48,33.49,33.46,33.47,14968.0
2022-08-17 13:30:00,33.47,33.49,33.46,33.47,34589.0,33.47,33.49,33.46,33.47,34589.0
2022-08-17 13:35:00,33.47,33.47,33.46,33.47,25906.0,33.47,33.47,33.46,33.47,25906.0
2022-08-17 13:40:00,33.48,33.48,33.45,33.45,195237.0,33.48,33.48,33.45,33.45,195237.0
2022-08-17 13:45:00,33.45,33.46,33.44,33.45,14781.0,33.45,33.46,33.44,33.45,14781.0
2022-08-17 13:50:00,33.44,33.46,33.44,33.45,16869.0,33.44,33.46,33.44,33.45,16869.0
2022-08-17 13:55:00,33.45,33.46,33.44,33.45,65615.0,33.45,33.46,33.44,33.45,65615.0
2022-08-17 14:00:00,33.45,33.58,33.45,33.52,163678.0,33.45,33.58,33.45,33.52,163678.0
2022-08-17 14:05:00,33.51,33.55,33.48,33.53,37709.0,33.51,33.55,33.48,33.53,37709.0
2022-08-17 14:10:00,33.52,33.57,33.5,33.57,80936.0,33.52,33.57,33.5,33.57,80936.0
2022-08-17 14:15:00,33.58,33.59,33.53,33.54,57674.0,33.58,33.59,33.53,33.54,57674.0
2022-08-17 14:20:00,33.53,33.54,33.52,33.54,9554.0,33.53,33.54,33.52,33.54,9554.0
2022-08-17 14:25:00,33.54,33.58,33.53,33.57,10241.0,33.54,33.58,33.53,33.57,10241.0
2022-08-17 14:30:00,33.58,33.6,33.56,33.57,181079.0,33.58,33.6,33.56,33.57,181079.0
2022-08-17 14:35:00,33.58,33.62,33.57,33.61,69146.0,33.58,33.62,33.57,33.61,69146.0
2022-08-17 14:40:00,33.61,33.61,33.58,33.6,21354.0,33.61,33.61,33.58,33.6,21354.0
2022-08-17 14:45:00,33.6,33.6,33.58,33.59,17529.0,33.6,33.6,33.58,33.59,17529.0
2022-08-17 14:50:00,33.59,33.6,33.56,33.56,6952.0,33.59,33.6,33.56,33.56,6952.0
2022-08-17 14:55:00,33.56,33.58,33.54,33.54,36627.0,33.56,33.58,33.54,33.54,36627.0
2022-08-17 15:00:00,33.55,33.57,33.54,33.56,24282.0,33.55,33.57,33.54,33.56,24282.0
2022-08-17 15:05:00,33.57,33.57,33.56,33.56,10844.0,33.57,33.57,33.56,33.56,10844.0
2022-08-17 15:10:00,33.56,33.57,33.53,33.55,19843.0,33.56,33.57,33.53,33.55,19843.0
2022-08-17 15:15:00,33.54,33.55,33.52,33.52,47592.0,33.54,33.55,33.52,33.52,47592.0
2022-08-17 15:20:00,33.52,33.54,33.52,33.54,34568.0,33.52,33.54,33.52,33.54,34568.0
2022-08-17 15:25:00,33.54,33.54,33.52,33.53,166888.0,33.54,33.54,33.52,33.53,166888.0
2022-08-17 15:30:00,33.53,33.54,33.53,33.54,38530.0,33.53,33.54,33.53,33.54,38530.0
2022-08-17 15:35:00,33.54,33.55,33.53,33.54,36845.0,33.54,33.55,33.53,33.54,36845.0
2022-08-17 15:40:00,33.54,33.55,33.53,33.54,163993.0,33.54,33.55,33.53,33.54,163993.0
2022-08-17 15:45:00,33.54,33.55,33.51,33.51,44374.0,33.54,33.55,33.51,33.51,44374.0
2022-08-17 15:50:00,33.52,33.52,33.51,33.52,24221.0,33.52,33.52,33.51,33.52,24221.0
2022-08-17 15:55:00,33.51,33.52,33.5,33.5,87353.0,33.51,33.52,33.5,33.5,87353.0
2022-08-18 09:30:00,33.56,33.58,33.55,33.57,130706.0,33.56,33.58,33.55,33.57,130706.0
2022-08-18 09:35:00,33.58,33.61,33.57,33.59,109344.0,33.58,33.61,33.57,33.59,109344.0
2022-08-18 09:40:00,33.59,33.61,33.57,33.58,18526.0,33.59,33.61,33.57,33.58,18526.0
2022-08-18 09:45:00,33.57,33.57,33.52,33.52,22935.0,33.57,33.57,33.52,33.52,22935.0
2022-08-18 09:50:00,33.52,33.54,33.51,33.54,16163.0,33.52,33.54,33.51,33.54,16163.0
2022-08-18 09:55:00,33.53,33.54,33.5,33.53,88969.0,33.53,33.54,33.5,33.53,88969.0
2022-08-18 10:00:00,33.53,33.55,33.5,33.51,34045.0,33.53,33.55,33.5,33.51,34045.0
2022-08-18 10:05:00,33.52,33.52,33.49,33.5,185216.0,33.52,33.52,33.49,33.5,185216.0
2022-08-18 10:10:00,33.51,33.52,33.5,33.52,20629.0,33.51,33.52,33.5,33.52,20629.0
2022-08-18 10:15:00,33.52,33.54,33.52,33.53,5406.0,33.52,33.54,33.52,33.53,5406.0
2022-08-18 10:20:00,33.51,33.52,33.49,33.5,33429.0,33.51,33.52,33.49,33.5,33429.0
2022-08-18 10:25:00,33.5,33.51,33.49,33.49,9787.0,33.5,33.51,33.49,33.49,9787.0
2022-08-18 10:30:00,33.5,33.51,33.47,33.5,121462.0,33.5,33.51,33.47,33.5,121462.0
2022-08-18 10:35:00,33.5,33.51,33.48,33.5,17768.0,33.5,33.51,33.48,33.5,17768.0
2022-08-18 10:40:00,33.5,33.51,33.49,33.5,34590.0,33.5,33.51,33.49,33.5,34590.0
2022-08-18 10:45:00,33.5,33.5,33.46,33.47,76307.0,33.5,33.5,33.46,33.47,76307.0
2022-08-18 10:50:00,33.48,33.49,33.46,33.47,16979.0,33.48,33.49,33.46,33.47,16979.0
2022-08-18 10:55:00,33.46,33.47,33.45,33.46,15301.0,33.46,33.47,33.45,33.46,15301.0
2022-08-18 11:00:00,33.46,33.49,33.46,33.46,19962.0,33.46,33.49,33.46,33.46,19962.0
2022-08-18 11:05:00,33.46,33.46,33.43,33.44,287064.0,33.46,33.46,33.43,33.44,287064.0
2022-08-18 11:10:00,33.43,33.46,33.43,33.45,55703.0,33.43,33.46,33.43,33.45,55703.0
2022-08-18 11:15:00,33.45,33.47,33.44,33.46,14351.0,33.45,33.47,33.44,33.46,14351.0
2022-08-18 11:20:00,33.46,33.46,33.44,33.44,5819.0,33.46,33.46,33.44,33.44,5819.0
2022-08-18 11:25:00,33.45,33.46,33.44,33.45,10126.0,33.45,33.46,33.44,33.45,10126.0
2022-08-18 11:30:00,33.45,33.46,33.44,33.45,19101.0,33.45,33.46,33.44,33.45,19101.0
2022-08-18 11:35:00,33.44,33.46,33.43,33.44,12690.0,33.44,33.46,33.43,33.44,12690.0
2022-08-18 11:40:00,33.43,33.44,33.39,33.39,204367.0,33.43,33.44,33.39,33.39,204367.0
2022-08-18 11:45:00,33.4,33.4,33.37,33.39,50772.0,33.4,33.4,33.37,33.39,50772.0
2022-08-18 11:50:00,33.39,33.42,33.38,33.41,177232.0,33.39,33.42,33.38,33.41,177232.0
2022-08-18 11:55:00,33.41,33.42,33.41,33.41,7815.0,33.41,33.42,33.41,33.41,7815.0
2022-08-18 12:00:00,33.41,33.42,33.38,33.39,52896.0,33.41,33.42,33.38,33.39,52896.0
2022-08-18 12:05:00,33.38,33.4,33.38,33.39,6507.0,33.38,33.4,33.38,33.39,6507.0
2022-08-18 12:10:00,33.39,33.39,33.37,33.37,5573.0,33.39,33.39,33.37,33.37,5573.0
2022-08-18 12:15:00,33.38,33.38,33.35,33.36,19912.0,33.38,33.38,33.35,33.36,19912.0
2022-08-18 12:20:00,33.36,33.37,33.35,33.37,14970.0,33.36,33.37,33.35,33.37,14970.0
2022-08-18 12:25:00,33.36,33.38,33.36,33.37,27298.0,33.36,33.38,33.36,33.37,27298.0
2022-08-18 12:30:00,33.37,33.37,33.35,33.37,19334.0,33.37,33.37,33.35,33.37,19334.0
2022-08-18 12:35:00,33.38,33.38,33.37,33.38,8915.0,33.38,33.38,33.37,33.38,8915.0
2022-08-18 12:40:00,33.38,33.39,33.37,33.38,28897.0,33.38,33.39,33.37,33.38,28897.0
2022-08-18 12:45:00,33.37,33.39,33.36,33.38,33795.0,33.37,33.39,33.36,33.38,33795.0
2022-08-18 12:50:00,33.38,33.39,33.36,33.37,7409.0,33.38,33.39,33.36,33.37,7409.0
2022-08-18 12:55:00,33.38,33.39,33.37,33.37,9313.0,33.38,33.39,33.37,33.37,9313.0
2022-08-18 13:00:00,33.37,33.38,33.33,33.33,82176.0,33.37,33.38,33.33,33.33,82176.0
2022-08-18 13:05:00,33.34,33.37,33.34,33.37,141024.0,33.34,33.37,33.34,33.37,141024.0
2022-08-18 13:10:00,33.36,33.38,33.34,33.36,75474.0,33.36,33.38,33.34,33.36,75474.0
2022-08-18 13:15:00,33.35,33.36,33.34,33.36,18566.0,33.35,33.36,33.34,33.36,18566.0
2022-08-18 13:20:00,33.36,33.37,33.35,33.37,15710.0,33.36,33.37,33.35,33.37,15710.0
2022-08-18 13:25:00,33.37,33.38,33.36,33.38,8715.0,33.37,33.38,33.36,33.38,8715.0
2022-08-18 13:30:00,33.37,33.38,33.36,33.37,37248.0,33.37,33.38,33.36,33.37,37248.0
2022-08-18 13:35:00,33.36,33.38,33.36,33.37,10563.0,33.36,33.38,33.36,33.37,10563.0
2022-08-18 13:40:00,33.37,33.4,33.36,33.4,44839.0,33.37,33.4,33.36,33.4,44839.0
2022-08-18 13:45:00,33.4,33.4,33.38,33.39,27486.0,33.4,33.4,33.38,33.39,27486.0
2022-08-18 13:50:00,33.39,33.39,33.38,33.39,7841.0,33.39,33.39,33.38,33.39,7841.0
2022-08-18 13:55:00,33.39,33.39,33.38,33.39,11121.0,33.39,33.39,33.38,33.39,11121.0
2022-08-18 14:00:00,33.39,33.4,33.38,33.4,12833.0,33.39,33.4,33.38,33.4,12833.0
2022-08-18 14:05:00,33.4,33.4,33.38,33.38,7255.0,33.4,33.4,33.38,33.38,7255.0
2022-08-18 14:10:00,33.39,33.4,33.38,33.39,20452.0,33.39,33.4,33.38,33.39,20452.0
2022-08-18 14:15:00,33.4,33.4,33.39,33.4,14319.0,33.4,33.4,33.39,33.4,14319.0
2022-08-18 14:20:00,33.4,33.41,33.39,33.4,22582.0,33.4,33.41,33.39,33.4,22582.0
2022-08-18 14:25:00,33.41,33.41,33.38,33.39,4181.0,33.41,33.41,33.38,33.39,4181.0
2022-08-18 14:30:00,33.39,33.41,33.38,33.4,69115.0,33.39,33.41,33.38,33.4,69115.0
2022-08-18 14:35:00,33.4,33.41,33.38,33.39,13344.0,33.4,33.41,33.38,33.39,13344.0
2022-08-18 14:40:00,33.39,33.39,33.37,33.38,27985.0,33.39,33.39,33.37,33.38,27985.0
2022-08-18 14:45:00,33.38,33.39,33.38,33.39,14620.0,33.38,33.39,33.38,33.39,14620.0
2022-08-18 14:50:00,33.39,33.4,33.39,33.4,14135.0,33.39,33.4,33.39,33.4,14135.0
2022-08-18 14:55:00,33.4,33.42,33.39,33.41,13466.0,33.4,33.42,33.39,33.41,13466.0
2022-08-18 15:00:00,33.41,33.43,33.41,33.43,6412.0,33.41,33.43,33.41,33.43,6412.0
2022-08-18 15:05:00,33.43,33.44,33.43,33.43,9318.0,33.43,33.44,33.43,33.43,9318.0
2022-08-18 15:10:00,33.44,33.45,33.43,33.44,38567.0,33.44,33.45,33.43,33.44,38567.0
2022-08-18 15:15:00,33.44,33.45,33.43,33.44,37957.0,33.44,33.45,33.43,33.44,37957.0
2022-08-18 15:20:00,33.44,33.44,33.42,33.44,33235.0,33.44,33.44,33.42,33.44,33235.0
2022-08-18 15:25:00,33.44,33.44,33.42,33.42,32209.0,33.44,33.44,33.42,33.42,32209.0
2022-08-18 15:30:00,33.42,33.43,33.42,33.43,13464.0,33.42,33.43,33.42,33.43,13464.0
2022-08-18 15:35:00,33.43,33.43,33.41,33.41,38779.0,33.43,33.43,33.41,33.41,38779.0
2022-08-18 15:40:00,33.42,33.42,33.4,33.4,13182.0,33.42,33.42,33.4,33.4,13182.0
2022-08-18 15:45:00,33.41,33.41,33.39,33.4,28008.0,33.41,33.41,33.39,33.4,28008.0
2022-08-18 15:50:00,33.4,33.41,33.39,33.41,29892.0,33.4,33.41,33.39,33.41,29892.0
2022-08-18 15:55:00,33.41,33.42,33.4,33.41,49128.0,33.41,33.42,33.4,33.41,49128.0
2022-08-19 09:30:00,33.36,33.37,33.31,33.32,60504.0,33.36,33.37,33.31,33.32,60504.0
2022-08-19 09:35:00,33.32,33.33,33.3,33.31,23002.0,33.32,33.33,33.3,33.31,23002.0
2022-08-19 09:40:00,33.3,33.3,33.27,33.27,52382.0,33.3,33.3,33.27,33.27,52382.0
2022-08-19 09:45:00,33.28,33.28,33.24,33.26,46323.0,33.28,33.28,33.24,33.26,46323.0
2022-08-19 09:50:00,33.26,33.29,33.26,33.29,6751.0,33.26,33.29,33.26,33.29,6751.0
2022-08-19 09:55:00,33.28,33.3,33.26,33.26,25863.0,33.28,33.3,33.26,33.26,25863.0
2022-08-19 10:00:00,33.26,33.26,33.23,33.23,78075.0,33.26,33.26,33.23,33.23,78075.0
2022-08-19 10:05:00,33.25,33.28,33.24,33.26,28597.0,33.25,33.28,33.24,33.26,28597.0
2022-08-19 10:10:00,33.27,33.28,33.25,33.26,133732.0,33.27,33.28,33.25,33.26,133732.0
2022-08-19 10:15:00,33.26,33.27,33.24,33.26,26890.0,33.26,33.27,33.24,33.26,26890.0
2022-08-19 10:20:00,33.27,33.27,33.25,33.25,10643.0,33.27,33.27,33.25,33.25,10643.0
2022-08-19 10:25:00,33.25,33.26,33.22,33.23,11634.0,33.25,33.26,33.22,33.23,11634.0
2022-08-19 10:30:00,33.23,33.24,33.18,33.19,348664.0,33.23,33.24,33.18,33.19,348664.0
2022-08-19 10:35:00,33.19,33.19,33.14,33.17,40145.0,33.19,33.19,33.14,33.17,40145.0
2022-08-19 10:40:00,33.17,33.19,33.16,33.17,41160.0,33.17,33.19,33.16,33.17,41160.0
2022-08-19 10:45:00,33.17,33.21,33.17,33.2,82340.0,33.17,33.21,33.17,33.2,82340.0
2022-08-19 10:50:00,33.21,33.21,33.17,33.19,19369.0,33.21,33.21,33.17,33.19,19369.0
2022-08-19 10:55:00,33.2,33.2,33.18,33.19,83337.0,33.2,33.2,33.18,33.19,83337.0
2022-08-19 11:00:00,33.19,33.23,33.19,33.23,17979.0,33.19,33.23,33.19,33.23,17979.0
2022-08-19 11:05:00,33.21,33.22,33.18,33.19,38211.0,33.21,33.22,33.18,33.19,38211.0
2022-08-19 11:10:00,33.19,33.22,33.19,33.21,37840.0,33.19,33.22,33.19,33.21,37840.0
2022-08-19 11:15:00,33.22,33.22,33.19,33.19,9337.0,33.22,33.22,33.19,33.19,9337.0
2022-08-19 11:20:00,33.19,33.2,33.18,33.19,6731.0,33.19,33.2,33.18,33.19,6731.0
2022-08-19 11:25:00,33.19,33.21,33.17,33.21,39163.0,33.19,33.21,33.17,33.21,39163.0
2022-08-19 11:30:00,33.2,33.23,33.2,33.22,24362.0,33.2,33.23,33.2,33.22,24362.0
2022-08-19 11:35:00,33.23,33.24,33.21,33.22,112537.0,33.23,33.24,33.21,33.22,112537.0
2022-08-19 11:40:00,33.21,33.24,33.21,33.23,151641.0,33.21,33.24,33.21,33.23,151641.0
2022-08-19 11:45:00,33.23,33.24,33.22,33.24,32834.0,33.23,33.24,33.22,33.24,32834.0
2022-08-19 11:50:00,33.23,33.24,33.22,33.22,7328.0,33.23,33.24,33.22,33.22,7328.0
2022-08-19 11:55:00,33.23,33.23,33.21,33.22,18070.0,33.23,33.23,33.21,33.22,18070.0
2022-08-19 12:00:00,33.21,33.23,33.21,33.22,56918.0,33.21,33.23,33.21,33.22,56918.0
2022-08-19 12:05:00,33.23,33.24,33.22,33.22,31023.0,33.23,33.24,33.22,33.22,31023.0
2022-08-19 12:10:00,33.23,33.25,33.22,33.24,75635.0,33.23,33.25,33.22,33.24,75635.0
2022-08-19 12:15:00,33.23,33.25,33.23,33.23,15928.0,33.23,33.25,33.23,33.23,15928.0
2022-08-19 12:20:00,33.23,33.24,33.21,33.22,59488.0,33.23,33.24,33.21,33.22,59488.0
2022-08-19 12:25:00,33.21,33.22,33.21,33.22,15574.0,33.21,33.22,33.21,33.22,15574.0
2022-08-19 12:30:00,33.21,33.24,33.21,33.23,47169.0,33.21,33.24,33.21,33.23,47169.0
2022-08-19 12:35:00,33.23,33.25,33.23,33.23,12678.0,33.23,33.25,33.23,33.23,12678.0
2022-08-19 12:40:00,33.23,33.25,33.23,33.24,29180.0,33.23,33.25,33.23,33.24,29180.0
2022-08-19 12:45:00,33.23,33.24,33.23,33.23,2837.0,33.23,33.24,33.23,33.23,2837.0
2022-08-19 12:50:00,33.23,33.23,33.21,33.22,11684.0,33.23,33.23,33.21,33.22,11684.0
2022-08-19 12:55:00,33.22,33.23,33.21,33.23,31974.0,33.22,33.23,33.21,33.23,31974.0
2022-08-19 13:00:00,33.23,33.24,33.21,33.21,31434.0,33.23,33.24,33.21,33.21,31434.0
2022-08-19 13:05:00,33.22,33.23,33.21,33.22,33278.0,33.22,33.23,33.21,33.22,33278.0
2022-08-19 13:10:00,33.22,33.23,33.21,33.22,7658.0,33.22,33.23,33.21,33.22,7658.0
2022-08-19 13:15:00,33.22,33.22,33.21,33.22,13683.0,33.22,33.22,33.21,33.22,13683.0
2022-08-19 13:20:00,33.21,33.23,33.21,33.22,25038.0,33.21,33.23,33.21,33.22,25038.0
2022-08-19 13:25:00,33.22,33.23,33.21,33.21,18210.0,33.22,33.23,33.21,33.21,18210.0
2022-08-19 13:30:00,33.22,33.23,33.21,33.23,19765.0,33.22,33.23,33.21,33.23,19765.0
2022-08-19 13:35:00,33.22,33.23,33.2,33.21,6641.0,33.22,33.23,33.2,33.21,6641.0
2022-08-19 13:40:00,33.2,33.21,33.19,33.2,11497.0,33.2,33.21,33.19,33.2,11497.0
2022-08-19 13:45:00,33.21,33.21,33.2,33.2,9827.0,33.21,33.21,33.2,33.2,9827.0
2022-08-19 13:50:00,33.2,33.22,33.2,33.22,15059.0,33.2,33.22,33.2,33.22,15059.0
2022-08-19 13:55:00,33.22,33.23,33.22,33.22,39643.0,33.22,33.23,33.22,33.22,39643.0
2022-08-19 14:00:00,33.22,33.23,33.21,33.22,15678.0,33.22,33.23,33.21,33.22,15678.0
2022-08-19 14:05:00,33.23,33.23,33.21,33.22,28121.0,33.23,33.23,33.21,33.22,28121.0
2022-08-19 14:10:00,33.21,33.22,33.2,33.2,6486.0,33.21,33.22,33.2,33.2,6486.0
2022-08-19 14:15:00,33.2,33.21,33.19,33.2,16628.0,33.2,33.21,33.19,33.2,16628.0
2022-08-19 14:20:00,33.2,33.21,33.19,33.21,11764.0,33.2,33.21,33.19,33.21,11764.0
2022-08-19 14:25:00,33.21,33.22,33.2,33.22,29739.0,33.21,33.22,33.2,33.22,29739.0
2022-08-19 14:30:00,33.21,33.22,33.2,33.21,63541.0,33.21,33.22,33.2,33.21,63541.0
2022-08-19 14:35:00,33.21,33.21,33.19,33.2,5079.0,33.21,33.21,33.19,33.2,5079.0
2022-08-19 14:40:00,33.19,33.2,33.18,33.18,13969.0,33.19,33.2,33.18,33.18,13969.0
2022-08-19 14:45:00,33.19,33.19,33.17,33.18,55164.0,33.19,33.19,33.17,33.18,55164.0
2022-08-19 14:50:00,33.18,33.19,33.17,33.19,9499.0,33.18,33.19,33.17,33.19,9499.0
2022-08-19 14:55:00,33.18,33.19,33.16,33.16,11931.0,33.18,33.19,33.16,33.16,11931.0
2022-08-19 15:00:00,33.17,33.17,33.15,33.16,36362.0,33.17,33.17,33.15,33.16,36362.0
2022-08-19 15:05:00,33.16,33.17,33.15,33.15,49381.0,33.16,33.17,33.15,33.15,49381.0
2022-08-19 15:10:00,33.16,33.16,33.15,33.16,11335.0,33.16,33.16,33.15,33.16,11335.0
2022-08-19 15:15:00,33.16,33.16,33.15,33.16,15126.0,33.16,33.16,33.15,33.16,15126.0
2022-08-19 15:20:00,33.16,33.16,33.14,33.16,30043.0,33.16,33.16,33.14,33.16,30043.0
2022-08-19 15:25:00,33.16,33.16,33.14,33.15,51118.0,33.16,33.16,33.14,33.15,51118.0
2022-08-19 15:30:00,33.15,33.18,33.14,33.17,33559.0,33.15,33.18,33.14,33.17,33559.0
2022-08-19 15:35:00,33.17,33.19,33.17,33.18,21590.0,33.17,33.19,33.17,33.18,21590.0
2022-08-19 15:40:00,33.19,33.19,33.17,33.18,33387.0,33.19,33.19,33.17,33.18,33387.0
2022-08-19 15:45:00,33.18,33.18,33.16,33.16,30531.0,33.18,33.18,33.16,33.16,30531.0
2022-08-19 15:50:00,33.16,33.18,33.16,33.16,50549.0,33.16,33.18,33.16,33.16,50549.0
2022-08-19 15:55:00,33.16,33.17,33.15,33.17,139831.0,33.16,33.17,33.15,33.17,139831.0
2022-08-22 09:30:00,32.96,33.0,32.94,32.99,80723.0,32.96,33.0,32.94,32.99,80723.0
2022-08-22 09:35:00,32.99,33.02,32.98,32.99,59758.0,32.99,33.02,32.98,32.99,59758.0
2022-08-22 09:40:00,32.98,32.98,32.96,32.98,53463.0,32.98,32.98,32.96,32.98,53463.0
2022-08-22 09:45:00,32.98,32.99,32.96,32.96,27042.0,32.98,32.99,32.96,32.96,27042.0
2022-08-22 09:50:00,32.97,32.97,32.92,32.93,36354.0,32.97,32.97,32.92,32.93,36354.0
2022-08-22 09:55:00,32.93,32.94,32.89,32.92,39225.0,32.93,32.94,32.89,32.92,39225.0
2022-08-22 10:00:00,32.91,32.93,32.88,32.92,135595.0,32.91,32.93,32.88,32.92,135595.0
2022-08-22 10:05:00,32.92,32.98,32.92,32.97,42586.0,32.92,32.98,32.92,32.97,42586.0
2022-08-22 10:10:00,32.98,33.02,32.98,33.0,20974.0,32.98,33.02,32.98,33.0,20974.0
2022-08-22 10:15:00,33.01,33.04,33.01,33.02,19209.0,33.01,33.04,33.01,33.02,19209.0
2022-08-22 10:20:00,33.01,33.02,32.98,32.99,9619.0,33.01,33.02,32.98,32.99,9619.0
2022-08-22 10:25:00,32.98,32.99,32.95,32.96,85100.0,32.98,32.99,32.95,32.96,85100.0
2022-08-22 10:30:00,32.95,32.99,32.95,32.97,41878.0,32.95,32.99,32.95,32.97,41878.0
2022-08-22 10:35:00,32.98,33.02,32.97,33.01,43199.0,32.98,33.02,32.97,33.01,43199.0
2022-08-22 10:40:00,33.02,33.04,33.0,33.0,29886.0,33.02,33.04,33.0,33.0,29886.0
2022-08-22 10:45:00,33.0,33.02,32.97,33.01,41130.0,33.0,33.02,32.97,33.01,41130.0
2022-08-22 10:50:00,33.01,33.02,32.97,32.99,66473.0,33.01,33.02,32.97,32.99,66473.0
2022-08-22 10:55:00,32.99,33.01,32.98,32.99,20875.0,32.99,33.01,32.98,32.99,20875.0
2022-08-22 11:00:00,32.99,33.01,32.98,32.98,10104.0,32.99,33.01,32.98,32.98,10104.0
2022-08-22 11:05:00,32.97,32.99,32.96,32.97,18771.0,32.97,32.99,32.96,32.97,18771.0
2022-08-22 11:10:00,32.97,32.98,32.95,32.97,20964.0,32.97,32.98,32.95,32.97,20964.0
2022-08-22 11:15:00,32.97,32.99,32.96,32.97,20954.0,32.97,32.99,32.96,32.97,20954.0
2022-08-22 11:20:00,32.96,32.98,32.95,32.96,22216.0,32.96,32.98,32.95,32.96,22216.0
2022-08-22 11:25:00,32.96,32.97,32.93,32.95,163733.0,32.96,32.97,32.93,32.95,163733.0
2022-08-22 11:30:00,32.94,32.97,32.93,32.96,36752.0,32.94,32.97,32.93,32.96,36752.0
2022-08-22 11:35:00,32.97,32.99,32.96,32.97,31162.0,32.97,32.99,32.96,32.97,31162.0
2022-08-22 11:40:00,32.97,32.98,32.95,32.96,23433.0,32.97,32.98,32.95,32.96,23433.0
2022-08-22 11:45:00,32.96,32.96,32.94,32.95,16666.0,32.96,32.96,32.94,32.95,16666.0
2022-08-22 11:50:00,32.95,32.98,32.95,32.96,9849.0,32.95,32.98,32.95,32.96,9849.0
2022-08-22 11:55:00,32.97,32.98,32.96,32.98,21997.0,32.97,32.98,32.96,32.98,21997.0
2022-08-22 12:00:00,32.98,32.99,32.96,32.96,20380.0,32.98,32.99,32.96,32.96,20380.0
2022-08-22 12:05:00,32.96,32.97,32.95,32.96,17042.0,32.96,32.97,32.95,32.96,17042.0
2022-08-22 12:10:00,32.96,32.98,32.96,32.97,19507.0,32.96,32.98,32.96,32.97,19507.0
2022-08-22 12:15:00,32.97,32.98,32.96,32.97,36411.0,32.97,32.98,32.96,32.97,36411.0
2022-08-22 12:20:00,32.97,32.99,32.96,32.98,20740.0,32.97,32.99,32.96,32.98,20740.0
2022-08-22 12:25:00,32.98,32.99,32.97,32.98,5278.0,32.98,32.99,32.97,32.98,5278.0
2022-08-22 12:30:00,32.98,32.99,32.97,32.98,15034.0,32.98,32.99,32.97,32.98,15034.0
2022-08-22 12:35:00,32.98,32.99,32.97,32.97,6944.0,32.98,32.99,32.97,32.97,6944.0
2022-08-22 12:40:00,32.97,32.97,32.95,32.95,6368.0,32.97,32.97,32.95,32.95,6368.0
2022-08-22 12:45:00,32.95,32.95,32.94,32.95,7861.0,32.95,32.95,32.94,32.95,7861.0
2022-08-22 12:50:00,32.95,32.96,32.94,32.95,28817.0,32.95,32.96,32.94,32.95,28817.0
2022-08-22 12:55:00,32.95,32.96,32.94,32.95,13062.0,32.95,32.96,32.94,32.95,13062.0
2022-08-22 13:00:00,32.95,32.96,32.94,32.94,14256.0,32.95,32.96,32.94,32.94,14256.0
2022-08-22 13:05:00,32.94,32.94,32.93,32.93,2818.0,32.94,32.94,32.93,32.93,2818.0
2022-08-22 13:10:00,32.94,32.94,32.92,32.93,18415.0,32.94,32.94,32.92,32.93,18415.0
2022-08-22 13:15:00,32.93,32.95,32.93,32.95,11522.0,32.93,32.95,32.93,32.95,11522.0
2022-08-22 13:20:00,32.94,32.95,32.93,32.94,29327.0,32.94,32.95,32.93,32.94,29327.0
2022-08-22 13:25:00,32.94,32.96,32.93,32.95,62555.0,32.94,32.96,32.93,32.95,62555.0
2022-08-22 13:30:00,32.96,32.97,32.95,32.97,13758.0,32.96,32.97,32.95,32.97,13758.0
2022-08-22 13:35:00,32.97,33.0,32.96,32.99,32291.0,32.97,33.0,32.96,32.99,32291.0
2022-08-22 13:40:00,32.99,33.0,32.98,32.98,20243.0,32.99,33.0,32.98,32.98,20243.0
2022-08-22 13:45:00,32.99,32.99,32.98,32.98,33353.0,32.99,32.99,32.98,32.98,33353.0
2022-08-22 13:50:00,32.97,32.99,32.97,32.98,25557.0,32.97,32.99,32.97,32.98,25557.0
2022-08-22 13:55:00,32.98,32.98,32.96,32.96,11173.0,32.98,32.98,32.96,32.96,11173.0
2022-08-22 14:00:00,32.97,32.97,32.96,32.96,6146.0,32.97,32.97,32.96,32.96,6146.0
2022-08-22 14:05:00,32.97,32.98,32.96,32.98,43012.0,32.97,32.98,32.96,32.98,43012.0
2022-08-22 14:10:00,32.98,32.99,32.97,32.98,33474.0,32.98,32.99,32.97,32.98,33474.0
2022-08-22 14:15:00,32.99,32.99,32.97,32.98,155773.0,32.99,32.99,32.97,32.98,155773.0
2022-08-22 14:20:00,32.98,32.99,32.96,32.97,17014.0,32.98,32.99,32.96,32.97,17014.0
2022-08-22 14:25:00,32.97,32.97,32.96,32.97,19927.0,32.97,32.97,32.96,32.97,19927.0
2022-08-22 14:30:00,32.97,32.98,32.96,32.97,15871.0,32.97,32.98,32.96,32.97,15871.0
2022-08-22 14:35:00,32.97,32.98,32.96,32.97,8236.0,32.97,32.98,32.96,32.97,8236.0
2022-08-22 14:40:00,32.97,32.97,32.96,32.96,46358.0,32.97,32.97,32.96,32.96,46358.0
2022-08-22 14:45:00,32.97,32.97,32.96,32.96,10403.0,32.97,32.97,32.96,32.96,10403.0
2022-08-22 14:50:00,32.96,32.97,32.96,32.97,12471.0,32.96,32.97,32.96,32.97,12471.0
2022-08-22 14:55:00,32.97,32.99,32.97,32.98,34967.0,32.97,32.99,32.97,32.98,34967.0
2022-08-22 15:00:00,32.98,33.0,32.97,33.0,34344.0,32.98,33.0,32.97,33.0,34344.0
2022-08-22 15:05:00,32.99,33.0,32.98,32.98,19629.0,32.99,33.0,32.98,32.98,19629.0
2022-08-22 15:10:00,32.98,32.99,32.97,32.98,9052.0,32.98,32.99,32.97,32.98,9052.0
2022-08-22 15:15:00,32.99,33.0,32.98,32.99,25167.0,32.99,33.0,32.98,32.99,25167.0
2022-08-22 15:20:00,32.98,32.99,32.97,32.98,15143.0,32.98,32.99,32.97,32.98,15143.0
2022-08-22 15:25:00,32.99,32.99,32.97,32.97,16583.0,32.99,32.99,32.97,32.97,16583.0
2022-08-22 15:30:00,32.97,32.97,32.95,32.95,48643.0,32.97,32.97,32.95,32.95,48643.0
2022-08-22 15:35:00,32.95,32.96,32.94,32.95,18176.0,32.95,32.96,32.94,32.95,18176.0
2022-08-22 15:40:00,32.95,32.95,32.93,32.94,67523.0,32.95,32.95,32.93,32.94,67523.0
2022-08-22 15:45:00,32.94,32.96,32.93,32.95,66597.0,32.94,32.96,32.93,32.95,66597.0
2022-08-22 15:50:00,32.95,32.97,32.95,32.95,22952.0,32.95,32.97,32.95,32.95,22952.0
2022-08-22 15:55:00,32.95,32.96,32.94,32.94,67169.0,32.95,32.96,32.94,32.94,67169.0
2022-08-23 09:30:00,33.01,33.04,33.0,33.03,177942.0,33.01,33.04,33.0,33.03,177942.0
2022-08-23 09:35:00,33.02,33.04,33.01,33.03,14391.0,33.02,33.04,33.01,33.03,14391.0
2022-08-23 09:40:00,33.04,33.06,33.03,33.05,15299.0,33.04,33.06,33.03,33.05,15299.0
2022-08-23 09:45:00,33.06,33.21,33.04,33.19,398695.0,33.06,33.21,33.04,33.19,398695.0
2022-08-23 09:50:00,33.19,33.21,33.14,33.15,215647.0,33.19,33.21,33.14,33.15,215647.0
2022-08-23 09:55:00,33.16,33.18,33.14,33.18,28655.0,33.16,33.18,33.14,33.18,28655.0
2022-08-23 10:00:00,33.18,33.26,33.17,33.23,60048.0,33.18,33.26,33.17,33.23,60048.0
2022-08-23 10:05:00,33.23,33.3,33.23,33.29,55459.0,33.23,33.3,33.23,33.29,55459.0
2022-08-23 10:10:00,33.3,33.31,33.27,33.3,37545.0,33.3,33.31,33.27,33.3,37545.0
2022-08-23 10:15:00,33.29,33.31,33.25,33.26,37947.0,33.29,33.31,33.25,33.26,37947.0
2022-08-23 10:20:00,33.25,33.25,33.22,33.23,21633.0,33.25,33.25,33.22,33.23,21633.0
2022-08-23 10:25:00,33.22,33.23,33.19,33.19,72778.0,33.22,33.23,33.19,33.19,72778.0
2022-08-23 10:30:00,33.21,33.25,33.2,33.23,14322.0,33.21,33.25,33.2,33.23,14322.0
2022-08-23 10:35:00,33.23,33.24,33.18,33.23,49630.0,33.23,33.24,33.18,33.23,49630.0
2022-08-23 10:40:00,33.22,33.25,33.21,33.23,15344.0,33.22,33.25,33.21,33.23,15344.0
2022-08-23 10:45:00,33.24,33.26,33.21,33.25,60637.0,33.24,33.26,33.21,33.25,60637.0
2022-08-23 10:50:00,33.25,33.27,33.24,33.25,56250.0,33.25,33.27,33.24,33.25,56250.0
2022-08-23 10:55:00,33.25,33.26,33.22,33.23,18530.0,33.25,33.26,33.22,33.23,18530.0
2022-08-23 11:00:00,33.24,33.27,33.21,33.26,118728.0,33.24,33.27,33.21,33.26,118728.0
2022-08-23 11:05:00,33.25,33.28,33.24,33.27,54058.0,33.25,33.28,33.24,33.27,54058.0
2022-08-23 11:10:00,33.27,33.28,33.26,33.27,16644.0,33.27,33.28,33.26,33.27,16644.0
2022-08-23 11:15:00,33.27,33.31,33.26,33.27,28124.0,33.27,33.31,33.26,33.27,28124.0
2022-08-23 11:20:00,33.27,33.3,33.26,33.28,13854.0,33.27,33.3,33.26,33.28,13854.0
2022-08-23 11:25:00,33.28,33.29,33.25,33.25,16362.0,33.28,33.29,33.25,33.25,16362.0
2022-08-23 11:30:00,33.25,33.26,33.23,33.24,31980.0,33.25,33.26,33.23,33.24,31980.0
2022-08-23 11:35:00,33.23,33.26,33.23,33.25,10076.0,33.23,33.26,33.23,33.25,10076.0
2022-08-23 11:40:00,33.25,33.26,33.24,33.24,6658.0,33.25,33.26,33.24,33.24,6658.0
2022-08-23 11:45:00,33.24,33.25,33.23,33.24,17911.0,33.24,33.25,33.23,33.24,17911.0
2022-08-23 11:50:00,33.23,33.24,33.21,33.23,11348.0,33.23,33.24,33.21,33.23,11348.0
2022-08-23 11:55:00,33.23,33.23,33.21,33.23,13193.0,33.23,33.23,33.21,33.23,13193.0
2022-08-23 12:00:00,33.23,33.24,33.21,33.23,11706.0,33.23,33.24,33.21,33.23,11706.0
2022-08-23 12:05:00,33.22,33.23,33.2,33.22,36437.0,33.22,33.23,33.2,33.22,36437.0
2022-08-23 12:10:00,33.23,33.23,33.2,33.22,8443.0,33.23,33.23,33.2,33.22,8443.0
2022-08-23 12:15:00,33.21,33.22,33.19,33.19,13962.0,33.21,33.22,33.19,33.19,13962.0
2022-08-23 12:20:00,33.2,33.21,33.19,33.21,4379.0,33.2,33.21,33.19,33.21,4379.0
2022-08-23 12:25:00,33.2,33.22,33.2,33.21,19138.0,33.2,33.22,33.2,33.21,19138.0
2022-08-23 12:30:00,33.21,33.22,33.21,33.21,34874.0,33.21,33.22,33.21,33.21,34874.0
2022-08-23 12:35:00,33.22,33.22,33.21,33.22,62076.0,33.22,33.22,33.21,33.22,62076.0
2022-08-23 12:40:00,33.21,33.22,33.2,33.2,55357.0,33.21,33.22,33.2,33.2,55357.0
2022-08-23 12:45:00,33.2,33.21,33.19,33.2,48849.0,33.2,33.21,33.19,33.2,48849.0
2022-08-23 12:50:00,33.2,33.22,33.2,33.22,30376.0,33.2,33.22,33.2,33.22,30376.0
2022-08-23 12:55:00,33.21,33.23,33.21,33.23,43068.0,33.21,33.23,33.21,33.23,43068.0
2022-08-23 13:00:00,33.23,33.24,33.22,33.23,111215.0,33.23,33.24,33.22,33.23,111215.0
2022-08-23 13:05:00,33.24,33.24,33.21,33.22,43555.0,33.24,33.24,33.21,33.22,43555.0
2022-08-23 13:10:00,33.21,33.22,33.19,33.2,51329.0,33.21,33.22,33.19,33.2,51329.0
2022-08-23 13:15:00,33.21,33.21,33.2,33.2,68222.0,33.21,33.21,33.2,33.2,68222.0
2022-08-23 13:20:00,33.2,33.21,33.19,33.19,47398.0,33.2,33.21,33.19,33.19,47398.0
2022-08-23 13:25:00,33.2,33.2,33.19,33.2,25081.0,33.2,33.2,33.19,33.2,25081.0
2022-08-23 13:30:00,33.19,33.2,33.16,33.19,50431.0,33.19,33.2,33.16,33.19,50431.0
2022-08-23 13:35:00,33.18,33.19,33.18,33.19,5238.0,33.18,33.19,33.18,33.19,5238.0
2022-08-23 13:40:00,33.18,33.19,33.17,33.19,13282.0,33.18,33.19,33.17,33.19,13282.0
2022-08-23 13:45:00,33.19,33.2,33.18,33.2,87068.0,33.19,33.2,33.18,33.2,87068.0
2022-08-23 13:50:00,33.2,33.2,33.18,33.18,13753.0,33.2,33.2,33.18,33.18,13753.0
2022-08-23 13:55:00,33.18,33.19,33.17,33.18,40273.0,33.18,33.19,33.17,33.18,40273.0
2022-08-23 14:00:00,33.18,33.18,33.16,33.17,148165.0,33.18,33.18,33.16,33.17,148165.0
2022-08-23 14:05:00,33.18,33.19,33.17,33.19,5820.0,33.18,33.19,33.17,33.19,5820.0
2022-08-23 14:10:00,33.18,33.19,33.17,33.18,45521.0,33.18,33.19,33.17,33.18,45521.0
2022-08-23 14:15:00,33.18,33.18,33.17,33.18,25440.0,33.18,33.18,33.17,33.18,25440.0
2022-08-23 14:20:00,33.18,33.22,33.17,33.22,366154.0,33.18,33.22,33.17,33.22,366154.0
2022-08-23 14:25:00,33.19,33.2,33.19,33.19,8676.0,33.19,33.2,33.19,33.19,8676.0
2022-08-23 14:30:00,33.19,33.19,33.16,33.17,34186.0,33.19,33.19,33.16,33.17,34186.0
2022-08-23 14:35:00,33.16,33.17,33.16,33.16,2913.0,33.16,33.17,33.16,33.16,2913.0
2022-08-23 14:40:00,33.16,33.17,33.16,33.16,6927.0,33.16,33.17,33.16,33.16,6927.0
2022-08-23 14:45:00,33.17,33.17,33.15,33.16,24484.0,33.17,33.17,33.15,33.16,24484.0
2022-08-23 14:50:00,33.16,33.17,33.15,33.16,9629.0,33.16,33.17,33.15,33.16,9629.0
2022-08-23 14:55:00,33.16,33.17,33.15,33.16,14549.0,33.16,33.17,33.15,33.16,14549.0
2022-08-23 15:00:00,33.16,33.17,33.15,33.15,15886.0,33.16,33.17,33.15,33.15,15886.0
2022-08-23 15:05:00,33.16,33.17,33.16,33.16,15124.0,33.16,33.17,33.16,33.16,15124.0
2022-08-23 15:10:00,33.16,33.17,33.16,33.16,12179.0,33.16,33.17,33.16,33.16,12179.0
2022-08-23 15:15:00,33.16,33.18,33.16,33.17,27043.0,33.16,33.18,33.16,33.17,27043.0
2022-08-23 15:20:00,33.18,33.19,33.16,33.16,22346.0,33.18,33.19,33.16,33.16,22346.0
2022-08-23 15:25:00,33.16,33.18,33.16,33.18,35810.0,33.16,33.18,33.16,33.18,35810.0
2022-08-23 15:30:00,33.17,33.18,33.17,33.18,14926.0,33.17,33.18,33.17,33.18,14926.0
2022-08-23 15:35:00,33.18,33.19,33.17,33.19,12917.0,33.18,33.19,33.17,33.19,12917.0
2022-08-23 15:40:00,33.19,33.19,33.16,33.16,50602.0,33.19,33.19,33.16,33.16,50602.0
2022-08-23 15:45:00,33.16,33.17,33.15,33.15,29289.0,33.16,33.17,33.15,33.15,29289.0
2022-08-23 15:50:00,33.16,33.17,33.15,33.17,31865.0,33.16,33.17,33.15,33.17,31865.0
2022-08-23 15:55:00,33.17,33.19,33.17,33.18,41173.0,33.17,33.19,33.17,33.18,41173.0
2022-08-24 09:30:00,33.1,33.14,33.1,33.12,216131.0,33.1,33.14,33.1,33.12,216131.0
2022-08-24 09:35:00,33.11,33.13,33.1,33.12,12832.0,33.11,33.13,33.1,33.12,12832.0
2022-08-24 09:40:00,33.11,33.12,33.09,33.11,21070.0,33.11,33.12,33.09,33.11,21070.0
2022-08-24 09:45:00,33.11,33.13,33.11,33.12,10156.0,33.11,33.13,33.11,33.12,10156.0
2022-08-24 09:50:00,33.12,33.18,33.11,33.17,44953.0,33.12,33.18,33.11,33.17,44953.0
2022-08-24 09:55:00,33.17,33.17,33.14,33.15,17931.0,33.17,33.17,33.14,33.15,17931.0
2022-08-24 10:00:00,33.16,33.18,33.13,33.13,23192.0,33.16,33.18,33.13,33.13,23192.0
2022-08-24 10:05:00,33.12,33.15,33.11,33.14,13332.0,33.12,33.15,33.11,33.14,13332.0
2022-08-24 10:10:00,33.14,33.19,33.13,33.18,12615.0,33.14,33.19,33.13,33.18,12615.0
2022-08-24 10:15:00,33.18,33.23,33.18,33.22,31616.0,33.18,33.23,33.18,33.22,31616.0
2022-08-24 10:20:00,33.22,33.25,33.21,33.24,83118.0,33.22,33.25,33.21,33.24,83118.0
2022-08-24 10:25:00,33.25,33.25,33.22,33.23,19518.0,33.25,33.25,33.22,33.23,19518.0
2022-08-24 10:30:00,33.23,33.23,33.19,33.2,8489.0,33.23,33.23,33.19,33.2,8489.0
2022-08-24 10:35:00,33.2,33.21,33.18,33.2,29085.0,33.2,33.21,33.18,33.2,29085.0
2022-08-24 10:40:00,33.19,33.21,33.16,33.2,68417.0,33.19,33.21,33.16,33.2,68417.0
2022-08-24 10:45:00,33.21,33.26,33.21,33.25,26842.0,33.21,33.26,33.21,33.25,26842.0
2022-08-24 10:50:00,33.25,33.3,33.24,33.27,70091.0,33.25,33.3,33.24,33.27,70091.0
2022-08-24 10:55:00,33.27,33.29,33.25,33.28,23628.0,33.27,33.29,33.25,33.28,23628.0
2022-08-24 11:00:00,33.28,33.29,33.26,33.27,75246.0,33.28,33.29,33.26,33.27,75246.0
2022-08-24 11:05:00,33.28,33.29,33.26,33.28,26049.0,33.28,33.29,33.26,33.28,26049.0
2022-08-24 11:10:00,33.28,33.31,33.26,33.31,16591.0,33.28,33.31,33.26,33.31,16591.0
2022-08-24 11:15:00,33.31,33.35,33.3,33.31,170907.0,33.31,33.35,33.3,33.31,170907.0
2022-08-24 11:20:00,33.32,33.32,33.29,33.29,30074.0,33.32,33.32,33.29,33.29,30074.0
2022-08-24 11:25:00,33.29,33.3,33.28,33.29,16169.0,33.29,33.3,33.28,33.29,16169.0
2022-08-24 11:30:00,33.29,33.3,33.28,33.29,5109.0,33.29,33.3,33.28,33.29,5109.0
2022-08-24 11:35:00,33.3,33.31,33.29,33.3,34207.0,33.3,33.31,33.29,33.3,34207.0
2022-08-24 11:40:00,33.29,33.3,33.27,33.27,35088.0,33.29,33.3,33.27,33.27,35088.0
2022-08-24 11:45:00,33.27,33.28,33.24,33.25,13804.0,33.27,33.28,33.24,33.25,13804.0
2022-08-24 11:50:00,33.25,33.27,33.25,33.26,14833.0,33.25,33.27,33.25,33.26,14833.0
2022-08-24 11:55:00,33.26,33.27,33.25,33.25,30828.0,33.26,33.27,33.25,33.25,30828.0
2022-08-24 12:00:00,33.26,33.27,33.25,33.27,33614.0,33.26,33.27,33.25,33.27,33614.0
2022-08-24 12:05:00,33.27,33.29,33.27,33.29,34908.0,33.27,33.29,33.27,33.29,34908.0
2022-08-24 12:10:00,33.29,33.29,33.27,33.27,11795.0,33.29,33.29,33.27,33.27,11795.0
2022-08-24 12:15:00,33.28,33.28,33.26,33.27,7750.0,33.28,33.28,33.26,33.27,7750.0
2022-08-24 12:20:00,33.27,33.27,33.25,33.26,9768.0,33.27,33.27,33.25,33.26,9768.0
2022-08-24 12:25:00,33.25,33.25,33.24,33.24,16962.0,33.25,33.25,33.24,33.24,16962.0
2022-08-24 12:30:00,33.24,33.24,33.22,33.23,62953.0,33.24,33.24,33.22,33.23,62953.0
2022-08-24 12:35:00,33.23,33.23,33.21,33.22,7853.0,33.23,33.23,33.21,33.22,7853.0
2022-08-24 12:40:00,33.22,33.23,33.2,33.21,51618.0,33.22,33.23,33.2,33.21,51618.0
2022-08-24 12:45:00,33.22,33.22,33.21,33.22,13050.0,33.22,33.22,33.21,33.22,13050.0
2022-08-24 12:50:00,33.22,33.22,33.2,33.2,8945.0,33.22,33.22,33.2,33.2,8945.0
2022-08-24 12:55:00,33.2,33.21,33.2,33.21,4273.0,33.2,33.21,33.2,33.21,4273.0
2022-08-24 13:00:00,33.22,33.24,33.21,33.22,34088.0,33.22,33.24,33.21,33.22,34088.0
2022-08-24 13:05:00,33.22,33.24,33.21,33.23,14758.0,33.22,33.24,33.21,33.23,14758.0
2022-08-24 13:10:00,33.22,33.23,33.22,33.23,5974.0,33.22,33.23,33.22,33.23,5974.0
2022-08-24 13:15:00,33.23,33.24,33.21,33.22,14977.0,33.23,33.24,33.21,33.22,14977.0
2022-08-24 13:20:00,33.21,33.22,33.2,33.2,12980.0,33.21,33.22,33.2,33.2,12980.0
2022-08-24 13:25:00,33.2,33.22,33.19,33.2,11843.0,33.2,33.22,33.19,33.2,11843.0
2022-08-24 13:30:00,33.2,33.21,33.19,33.21,25886.0,33.2,33.21,33.19,33.21,25886.0
2022-08-24 13:35:00,33.2,33.2,33.18,33.2,19430.0,33.2,33.2,33.18,33.2,19430.0
2022-08-24 13:40:00,33.2,33.22,33.19,33.22,12891.0,33.2,33.22,33.19,33.22,12891.0
2022-08-24 13:45:00,33.22,33.22,33.2,33.21,8544.0,33.22,33.22,33.2,33.21,8544.0
2022-08-24 13:50:00,33.2,33.22,33.2,33.21,22166.0,33.2,33.22,33.2,33.21,22166.0
2022-08-24 13:55:00,33.2,33.23,33.2,33.23,17981.0,33.2,33.23,33.2,33.23,17981.0
2022-08-24 14:00:00,33.23,33.23,33.21,33.22,32916.0,33.23,33.23,33.21,33.22,32916.0
2022-08-24 14:05:00,33.22,33.23,33.21,33.22,19512.0,33.22,33.23,33.21,33.22,19512.0
2022-08-24 14:10:00,33.23,33.23,33.21,33.22,20505.0,33.23,33.23,33.21,33.22,20505.0
2022-08-24 14:15:00,33.23,33.23,33.22,33.22,34301.0,33.23,33.23,33.22,33.22,34301.0
2022-08-24 14:20:00,33.23,33.23,33.22,33.23,4786.0,33.23,33.23,33.22,33.23,4786.0
2022-08-24 14:25:00,33.23,33.23,33.21,33.23,213984.0,33.23,33.23,33.21,33.23,213984.0
2022-08-24 14:30:00,33.22,33.23,33.21,33.22,16752.0,33.22,33.23,33.21,33.22,16752.0
2022-08-24 14:35:00,33.22,33.25,33.21,33.25,10912.0,33.22,33.25,33.21,33.25,10912.0
2022-08-24 14:40:00,33.25,33.25,33.23,33.24,23164.0,33.25,33.25,33.23,33.24,23164.0
2022-08-24 14:45:00,33.24,33.25,33.22,33.23,20307.0,33.24,33.25,33.22,33.23,20307.0
2022-08-24 14:50:00,33.23,33.24,33.22,33.23,19069.0,33.23,33.24,33.22,33.23,19069.0
2022-08-24 14:55:00,33.23,33.24,33.22,33.23,22703.0,33.23,33.24,33.22,33.23,22703.0
2022-08-24 15:00:00,33.22,33.23,33.21,33.22,19953.0,33.22,33.23,33.21,33.22,19953.0
2022-08-24 15:05:00,33.22,33.25,33.21,33.25,27237.0,33.22,33.25,33.21,33.25,27237.0
2022-08-24 15:10:00,33.25,33.26,33.24,33.26,15334.0,33.25,33.26,33.24,33.26,15334.0
2022-08-24 15:15:00,33.26,33.26,33.25,33.26,3334.0,33.26,33.26,33.25,33.26,3334.0
2022-08-24 15:20:00,33.26,33.26,33.24,33.25,62673.0,33.26,33.26,33.24,33.25,62673.0
2022-08-24 15:25:00,33.25,33.25,33.23,33.23,21710.0,33.25,33.25,33.23,33.23,21710.0
2022-08-24 15:30:00,33.23,33.24,33.22,33.23,24556.0,33.23,33.24,33.22,33.23,24556.0
2022-08-24 15:35:00,33.23,33.25,33.23,33.25,12283.0,33.23,33.25,33.23,33.25,12283.0
2022-08-24 15:40:00,33.25,33.26,33.24,33.26,40711.0,33.25,33.26,33.24,33.26,40711.0
2022-08-24 15:45:00,33.25,33.26,33.25,33.25,78023.0,33.25,33.26,33.25,33.25,78023.0
2022-08-24 15:50:00,33.26,33.27,33.25,33.26,43434.0,33.26,33.27,33.25,33.26,43434.0
2022-08-24 15:55:00,33.27,33.28,33.26,33.27,44294.0,33.27,33.28,33.26,33.27,44294.0
2022-08-25 09:30:00,33.41,33.42,33.37,33.38,93116.0,33.41,33.42,33.37,33.38,93116.0
2022-08-25 09:35:00,33.37,33.39,33.34,33.34,29283.0,33.37,33.39,33.34,33.34,29283.0
2022-08-25 09:40:00,33.34,33.34,33.31,33.32,114654.0,33.34,33.34,33.31,33.32,114654.0
2022-08-25 09:45:00,33.32,33.34,33.31,33.32,36929.0,33.32,33.34,33.31,33.32,36929.0
2022-08-25 09:50:00,33.31,33.33,33.3,33.33,36982.0,33.31,33.33,33.3,33.33,36982.0
2022-08-25 09:55:00,33.32,33.33,33.3,33.3,62215.0,33.32,33.33,33.3,33.3,62215.0
2022-08-25 10:00:00,33.3,33.34,33.29,33.29,30510.0,33.3,33.34,33.29,33.29,30510.0
2022-08-25 10:05:00,33.29,33.35,33.27,33.34,28826.0,33.29,33.35,33.27,33.34,28826.0
2022-08-25 10:10:00,33.33,33.34,33.32,33.32,33950.0,33.33,33.34,33.32,33.32,33950.0
2022-08-25 10:15:00,33.32,33.35,33.32,33.33,18458.0,33.32,33.35,33.32,33.33,18458.0
2022-08-25 10:20:00,33.33,33.35,33.32,33.35,9582.0,33.33,33.35,33.32,33.35,9582.0
2022-08-25 10:25:00,33.36,33.36,33.34,33.36,17316.0,33.36,33.36,33.34,33.36,17316.0
2022-08-25 10:30:00,33.36,33.37,33.35,33.37,31346.0,33.36,33.37,33.35,33.37,31346.0
2022-08-25 10:35:00,33.37,33.38,33.35,33.36,22272.0,33.37,33.38,33.35,33.36,22272.0
2022-08-25 10:40:00,33.36,33.37,33.34,33.35,13775.0,33.36,33.37,33.34,33.35,13775.0
2022-08-25 10:45:00,33.34,33.36,33.34,33.36,12600.0,33.34,33.36,33.34,33.36,12600.0
2022-08-25 10:50:00,33.37,33.37,33.33,33.34,12488.0,33.37,33.37,33.33,33.34,12488.0
2022-08-25 10:55:00,33.34,33.35,33.33,33.34,28768.0,33.34,33.35,33.33,33.34,28768.0
2022-08-25 11:00:00,33.34,33.35,33.32,33.35,15375.0,33.34,33.35,33.32,33.35,15375.0
2022-08-25 11:05:00,33.34,33.35,33.32,33.34,8797.0,33.34,33.35,33.32,33.34,8797.0
2022-08-25 11:10:00,33.33,33.38,33.32,33.37,71040.0,33.33,33.38,33.32,33.37,71040.0
2022-08-25 11:15:00,33.37,33.38,33.34,33.35,31999.0,33.37,33.38,33.34,33.35,31999.0
2022-08-25 11:20:00,33.34,33.36,33.34,33.34,15143.0,33.34,33.36,33.34,33.34,15143.0
2022-08-25 11:25:00,33.35,33.37,33.34,33.35,29174.0,33.35,33.37,33.34,33.35,29174.0
2022-08-25 11:30:00,33.35,33.36,33.32,33.33,20873.0,33.35,33.36,33.32,33.33,20873.0
2022-08-25 11:35:00,33.33,33.34,33.32,33.34,18351.0,33.33,33.34,33.32,33.34,18351.0
2022-08-25 11:40:00,33.33,33.34,33.32,33.32,10535.0,33.33,33.34,33.32,33.32,10535.0
2022-08-25 11:45:00,33.33,33.33,33.31,33.32,16249.0,33.33,33.33,33.31,33.32,16249.0
2022-08-25 11:50:00,33.32,33.33,33.31,33.32,37598.0,33.32,33.33,33.31,33.32,37598.0
2022-08-25 11:55:00,33.32,33.34,33.31,33.33,17259.0,33.32,33.34,33.31,33.33,17259.0
2022-08-25 12:00:00,33.34,33.34,33.31,33.33,16379.0,33.34,33.34,33.31,33.33,16379.0
2022-08-25 12:05:00,33.32,33.34,33.32,33.34,30758.0,33.32,33.34,33.32,33.34,30758.0
2022-08-25 12:10:00,33.33,33.34,33.32,33.33,14108.0,33.33,33.34,33.32,33.33,14108.0
2022-08-25 12:15:00,33.34,33.34,33.32,33.34,9655.0,33.34,33.34,33.32,33.34,9655.0
2022-08-25 12:20:00,33.34,33.35,33.33,33.34,8728.0,33.34,33.35,33.33,33.34,8728.0
2022-08-25 12:25:00,33.34,33.36,33.34,33.36,15385.0,33.34,33.36,33.34,33.36,15385.0
2022-08-25 12:30:00,33.35,33.35,33.34,33.34,25734.0,33.35,33.35,33.34,33.34,25734.0
2022-08-25 12:35:00,33.35,33.36,33.34,33.36,6382.0,33.35,33.36,33.34,33.36,6382.0
2022-08-25 12:40:00,33.36,33.36,33.35,33.36,20400.0,33.36,33.36,33.35,33.36,20400.0
2022-08-25 12:45:00,33.37,33.37,33.36,33.37,11641.0,33.37,33.37,33.36,33.37,11641.0
2022-08-25 12:50:00,33.37,33.38,33.36,33.37,20543.0,33.37,33.38,33.36,33.37,20543.0
2022-08-25 12:55:00,33.36,33.39,33.36,33.39,30978.0,33.36,33.39,33.36,33.39,30978.0
2022-08-25 13:00:00,33.38,33.42,33.37,33.38,275282.0,33.38,33.42,33.37,33.38,275282.0
2022-08-25 13:05:00,33.39,33.4,33.38,33.39,39556.0,33.39,33.4,33.38,33.39,39556.0
2022-08-25 13:10:00,33.38,33.4,33.38,33.4,8392.0,33.38,33.4,33.38,33.4,8392.0
2022-08-25 13:15:00,33.4,33.4,33.39,33.39,15506.0,33.4,33.4,33.39,33.39,15506.0
2022-08-25 13:20:00,33.39,33.39,33.38,33.39,42034.0,33.39,33.39,33.38,33.39,42034.0
2022-08-25 13:25:00,33.39,33.4,33.38,33.39,55226.0,33.39,33.4,33.38,33.39,55226.0
2022-08-25 13:30:00,33.38,33.39,33.37,33.39,258067.0,33.38,33.39,33.37,33.39,258067.0
2022-08-25 13:35:00,33.39,33.39,33.36,33.37,543671.0,33.39,33.39,33.36,33.37,543671.0
2022-08-25 13:40:00,33.37,33.38,33.36,33.37,48109.0,33.37,33.38,33.36,33.37,48109.0
2022-08-25 13:45:00,33.37,33.39,33.37,33.39,66714.0,33.37,33.39,33.37,33.39,66714.0
2022-08-25 13:50:00,33.39,33.39,33.37,33.39,30820.0,33.39,33.39,33.37,33.39,30820.0
2022-08-25 13:55:00,33.39,33.4,33.38,33.4,29811.0,33.39,33.4,33.38,33.4,29811.0
2022-08-25 14:00:00,33.39,33.39,33.37,33.38,52404.0,33.39,33.39,33.37,33.38,52404.0
2022-08-25 14:05:00,33.38,33.38,33.36,33.37,22515.0,33.38,33.38,33.36,33.37,22515.0
2022-08-25 14:10:00,33.37,33.37,33.36,33.37,3118.0,33.37,33.37,33.36,33.37,3118.0
2022-08-25 14:15:00,33.37,33.37,33.35,33.36,11892.0,33.37,33.37,33.35,33.36,11892.0
2022-08-25 14:20:00,33.36,33.36,33.35,33.36,9651.0,33.36,33.36,33.35,33.36,9651.0
2022-08-25 14:25:00,33.36,33.36,33.34,33.36,15562.0,33.36,33.36,33.34,33.36,15562.0
2022-08-25 14:30:00,33.35,33.37,33.35,33.36,34289.0,33.35,33.37,33.35,33.36,34289.0
2022-08-25 14:35:00,33.36,33.36,33.34,33.34,19514.0,33.36,33.36,33.34,33.34,19514.0
2022-08-25 14:40:00,33.34,33.35,33.33,33.35,26803.0,33.34,33.35,33.33,33.35,26803.0
2022-08-25 14:45:00,33.34,33.35,33.33,33.34,14725.0,33.34,33.35,33.33,33.34,14725.0
2022-08-25 14:50:00,33.33,33.34,33.33,33.34,9090.0,33.33,33.34,33.33,33.34,9090.0
2022-08-25 14:55:00,33.34,33.35,33.33,33.34,80056.0,33.34,33.35,33.33,33.34,80056.0
2022-08-25 15:00:00,33.34,33.34,33.33,33.33,17852.0,33.34,33.34,33.33,33.33,17852.0
2022-08-25 15:05:00,33.33,33.34,33.33,33.34,6200.0,33.33,33.34,33.33,33.34,6200.0
2022-08-25 15:10:00,33.34,33.34,33.33,33.33,21006.0,33.34,33.34,33.33,33.33,21006.0
2022-08-25 15:15:00,33.33,33.34,33.33,33.34,32925.0,33.33,33.34,33.33,33.34,32925.0
2022-08-25 15:20:00,33.33,33.34,33.33,33.34,17912.0,33.33,33.34,33.33,33.34,17912.0
2022-08-25 15:25:00,33.34,33.34,33.32,33.32,20670.0,33.34,33.34,33.32,33.32,20670.0
2022-08-25 15:30:00,33.33,33.33,33.32,33.32,26238.0,33.33,33.33,33.32,33.32,26238.0
2022-08-25 15:35:00,33.33,33.34,33.32,33.34,41257.0,33.33,33.34,33.32,33.34,41257.0
2022-08-25 15:40:00,33.33,33.34,33.33,33.34,38494.0,33.33,33.34,33.33,33.34,38494.0
2022-08-25 15:45:00,33.33,33.36,33.33,33.36,57214.0,33.33,33.36,33.33,33.36,57214.0
2022-08-25 15:50:00,33.36,33.37,33.35,33.37,33988.0,33.36,33.37,33.35,33.37,33988.0
2022-08-25 15:55:00,33.37,33.38,33.35,33.37,83360.0,33.37,33.38,33.35,33.37,83360.0
2022-08-26 09:30:00,33.24,33.29,33.24,33.29,141744.0,33.24,33.29,33.24,33.29,141744.0
2022-08-26 09:35:00,33.28,33.3,33.26,33.27,117579.0,33.28,33.3,33.26,33.27,117579.0
2022-08-26 09:40:00,33.27,33.28,33.24,33.26,17274.0,33.27,33.28,33.24,33.26,17274.0
2022-08-26 09:45:00,33.25,33.28,33.24,33.25,11928.0,33.25,33.28,33.24,33.25,11928.0
2022-08-26 09:50:00,33.25,33.27,33.24,33.27,21716.0,33.25,33.27,33.24,33.27,21716.0
2022-08-26 09:55:00,33.28,33.28,33.25,33.25,25831.0,33.28,33.28,33.25,33.25,25831.0
2022-08-26 10:00:00,33.24,33.24,33.07,33.13,563678.0,33.24,33.24,33.07,33.13,563678.0
2022-08-26 10:05:00,33.13,33.29,33.11,33.29,200119.0,33.13,33.29,33.11,33.29,200119.0
2022-08-26 10:10:00,33.3,33.35,33.27,33.29,187544.0,33.3,33.35,33.27,33.29,187544.0
2022-08-26 10:15:00,33.29,33.32,33.24,33.27,252150.0,33.29,33.32,33.24,33.27,252150.0
2022-08-26 10:20:00,33.27,33.27,33.18,33.21,123797.0,33.27,33.27,33.18,33.21,123797.0
2022-08-26 10:25:00,33.21,33.23,33.13,33.16,51995.0,33.21,33.23,33.13,33.16,51995.0
2022-08-26 10:30:00,33.14,33.17,33.13,33.16,44348.0,33.14,33.17,33.13,33.16,44348.0
2022-08-26 10:35:00,33.16,33.19,33.13,33.14,160145.0,33.16,33.19,33.13,33.14,160145.0
2022-08-26 10:40:00,33.14,33.16,33.13,33.14,55089.0,33.14,33.16,33.13,33.14,55089.0
2022-08-26 10:45:00,33.13,33.16,33.11,33.16,34792.0,33.13,33.16,33.11,33.16,34792.0
2022-08-26 10:50:00,33.14,33.14,33.05,33.05,66196.0,33.14,33.14,33.05,33.05,66196.0
2022-08-26 10:55:00,33.05,33.08,33.03,33.07,73483.0,33.05,33.08,33.03,33.07,73483.0
2022-08-26 11:00:00,33.06,33.07,33.03,33.06,67894.0,33.06,33.07,33.03,33.06,67894.0
2022-08-26 11:05:00,33.05,33.06,33.01,33.04,27801.0,33.05,33.06,33.01,33.04,27801.0
2022-08-26 11:10:00,33.04,33.04,32.96,32.98,141382.0,33.04,33.04,32.96,32.98,141382.0
2022-08-26 11:15:00,32.97,32.98,32.94,32.96,55017.0,32.97,32.98,32.94,32.96,55017.0
2022-08-26 11:20:00,32.95,32.97,32.93,32.97,47982.0,32.95,32.97,32.93,32.97,47982.0
2022-08-26 11:25:00,32.96,32.99,32.95,32.98,45950.0,32.96,32.99,32.95,32.98,45950.0
2022-08-26 11:30:00,32.97,32.98,32.94,32.97,45453.0,32.97,32.98,32.94,32.97,45453.0
2022-08-26 11:35:00,32.97,32.99,32.96,32.98,13157.0,32.97,32.99,32.96,32.98,13157.0
2022-08-26 11:40:00,32.99,33.01,32.96,32.98,38375.0,32.99,33.01,32.96,32.98,38375.0
2022-08-26 11:45:00,32.98,33.01,32.96,32.98,39652.0,32.98,33.01,32.96,32.98,39652.0
2022-08-26 11:50:00,32.97,33.01,32.97,32.98,36901.0,32.97,33.01,32.97,32.98,36901.0
2022-08-26 11:55:00,32.98,33.01,32.98,32.98,30470.0,32.98,33.01,32.98,32.98,30470.0
2022-08-26 12:00:00,32.98,32.99,32.95,32.95,12095.0,32.98,32.99,32.95,32.95,12095.0
2022-08-26 12:05:00,32.94,32.95,32.92,32.94,26527.0,32.94,32.95,32.92,32.94,26527.0
2022-08-26 12:10:00,32.94,32.95,32.93,32.95,31974.0,32.94,32.95,32.93,32.95,31974.0
2022-08-26 12:15:00,32.95,32.95,32.93,32.95,9931.0,32.95,32.95,32.93,32.95,9931.0
2022-08-26 12:20:00,32.95,32.97,32.94,32.96,23415.0,32.95,32.97,32.94,32.96,23415.0
2022-08-26 12:25:00,32.95,32.96,32.93,32.94,7900.0,32.95,32.96,32.93,32.94,7900.0
2022-08-26 12:30:00,32.94,32.96,32.93,32.94,10445.0,32.94,32.96,32.93,32.94,10445.0
2022-08-26 12:35:00,32.94,32.96,32.93,32.95,62975.0,32.94,32.96,32.93,32.95,62975.0
2022-08-26 12:40:00,32.95,32.96,32.93,32.93,8476.0,32.95,32.96,32.93,32.93,8476.0
2022-08-26 12:45:00,32.93,32.98,32.92,32.97,17240.0,32.93,32.98,32.92,32.97,17240.0
2022-08-26 12:50:00,32.97,32.98,32.95,32.95,26084.0,32.97,32.98,32.95,32.95,26084.0
2022-08-26 12:55:00,32.97,32.97,32.95,32.97,17170.0,32.97,32.97,32.95,32.97,17170.0
2022-08-26 13:00:00,32.97,32.97,32.94,32.96,21863.0,32.97,32.97,32.94,32.96,21863.0
2022-08-26 13:05:00,32.96,32.97,32.95,32.96,7731.0,32.96,32.97,32.95,32.96,7731.0
2022-08-26 13:10:00,32.96,32.97,32.95,32.96,14985.0,32.96,32.97,32.95,32.96,14985.0
2022-08-26 13:15:00,32.97,32.98,32.96,32.97,11349.0,32.97,32.98,32.96,32.97,11349.0
2022-08-26 13:20:00,32.96,32.98,32.96,32.98,43174.0,32.96,32.98,32.96,32.98,43174.0
2022-08-26 13:25:00,32.98,33.0,32.97,33.0,54452.0,32.98,33.0,32.97,33.0,54452.0
2022-08-26 13:30:00,32.99,33.01,32.99,33.01,51659.0,32.99,33.01,32.99,33.01,51659.0
2022-08-26 13:35:00,33.01,33.02,33.0,33.01,83649.0,33.01,33.02,33.0,33.01,83649.0
2022-08-26 13:40:00,33.01,33.01,33.0,33.01,12211.0,33.01,33.01,33.0,33.01,12211.0
2022-08-26 13:45:00,33.01,33.02,33.0,33.01,18470.0,33.01,33.02,33.0,33.01,18470.0
2022-08-26 13:50:00,33.02,33.03,33.01,33.02,6656.0,33.02,33.03,33.01,33.02,6656.0
2022-08-26 13:55:00,33.02,33.03,33.02,33.02,3602.0,33.02,33.03,33.02,33.02,3602.0
2022-08-26 14:00:00,33.02,33.03,33.02,33.02,33900.0,33.02,33.03,33.02,33.02,33900.0
2022-08-26 14:05:00,33.02,33.03,33.0,33.01,18079.0,33.02,33.03,33.0,33.01,18079.0
2022-08-26 14:10:00,33.01,33.02,33.0,33.01,30998.0,33.01,33.02,33.0,33.01,30998.0
2022-08-26 14:15:00,33.0,33.01,32.97,32.97,22981.0,33.0,33.01,32.97,32.97,22981.0
2022-08-26 14:20:00,32.98,33.0,32.97,32.98,28684.0,32.98,33.0,32.97,32.98,28684.0
2022-08-26 14:25:00,32.98,33.01,32.98,33.0,21289.0,32.98,33.01,32.98,33.0,21289.0
2022-08-26 14:30:00,33.0,33.01,32.99,33.0,21708.0,33.0,33.01,32.99,33.0,21708.0
2022-08-26 14:35:00,33.0,33.01,32.99,33.0,20081.0,33.0,33.01,32.99,33.0,20081.0
2022-08-26 14:40:00,33.0,33.01,32.99,33.0,15592.0,33.0,33.01,32.99,33.0,15592.0
2022-08-26 14:45:00,33.0,33.0,32.99,32.99,32850.0,33.0,33.0,32.99,32.99,32850.0
2022-08-26 14:50:00,33.0,33.01,32.99,33.0,21809.0,33.0,33.01,32.99,33.0,21809.0
2022-08-26 14:55:00,32.99,33.0,32.99,32.99,14197.0,32.99,33.0,32.99,32.99,14197.0
2022-08-26 15:00:00,33.0,33.0,32.98,32.98,21764.0,33.0,33.0,32.98,32.98,21764.0
2022-08-26 15:05:00,32.98,32.99,32.96,32.98,39446.0,32.98,32.99,32.96,32.98,39446.0
2022-08-26 15:10:00,32.98,32.99,32.97,32.98,30198.0,32.98,32.99,32.97,32.98,30198.0
2022-08-26 15:15:00,32.98,32.98,32.96,32.96,56791.0,32.98,32.98,32.96,32.96,56791.0
2022-08-26 15:20:00,32.97,32.97,32.96,32.97,12324.0,32.97,32.97,32.96,32.97,12324.0
2022-08-26 15:25:00,32.97,32.98,32.96,32.98,60334.0,32.97,32.98,32.96,32.98,60334.0
2022-08-26 15:30:00,32.98,32.99,32.97,32.98,41417.0,32.98,32.99,32.97,32.98,41417.0
2022-08-26 15:35:00,32.99,33.0,32.98,33.0,28538.0,32.99,33.0,32.98,33.0,28538.0
2022-08-26 15:40:00,32.99,33.01,32.99,33.01,29360.0,32.99,33.01,32.99,33.01,29360.0
2022-08-26 15:45:00,33.01,33.01,32.98,32.99,51794.0,33.01,33.01,32.98,32.99,51794.0
2022-08-26 15:50:00,33.0,33.0,32.98,32.98,51839.0,33.0,33.0,32.98,32.98,51839.0
2022-08-26 15:55:00,32.98,33.0,32.97,32.98,71027.0,32.98,33.0,32.97,32.98,71027.0
2022-08-29 09:30:00,32.99,33.03,32.98,33.02,337971.0,32.99,33.03,32.98,33.02,337971.0
2022-08-29 09:35:00,33.01,33.04,32.99,33.02,26156.0,33.01,33.04,32.99,33.02,26156.0
2022-08-29 09:40:00,33.03,33.05,33.01,33.04,26758.0,33.03,33.05,33.01,33.04,26758.0
2022-08-29 09:45:00,33.04,33.08,33.02,33.07,212489.0,33.04,33.08,33.02,33.07,212489.0
2022-08-29 09:50:00,33.07,33.08,33.05,33.06,21249.0,33.07,33.08,33.05,33.06,21249.0
2022-08-29 09:55:00,33.06,33.08,33.05,33.05,24950.0,33.06,33.08,33.05,33.05,24950.0
2022-08-29 10:00:00,33.06,33.09,33.05,33.07,51619.0,33.06,33.09,33.05,33.07,51619.0
2022-08-29 10:05:00,33.07,33.11,33.07,33.1,30465.0,33.07,33.11,33.07,33.1,30465.0
2022-08-29 10:10:00,33.11,33.14,33.1,33.12,39696.0,33.11,33.14,33.1,33.12,39696.0
2022-08-29 10:15:00,33.12,33.15,33.11,33.12,7387.0,33.12,33.15,33.11,33.12,7387.0
2022-08-29 10:20:00,33.13,33.14,33.08,33.08,20808.0,33.13,33.14,33.08,33.08,20808.0
2022-08-29 10:25:00,33.09,33.1,33.05,33.06,28508.0,33.09,33.1,33.05,33.06,28508.0
2022-08-29 10:30:00,33.05,33.07,33.04,33.04,17299.0,33.05,33.07,33.04,33.04,17299.0
2022-08-29 10:35:00,33.04,33.05,33.01,33.02,8499.0,33.04,33.05,33.01,33.02,8499.0
2022-08-29 10:40:00,33.01,33.03,33.01,33.03,66867.0,33.01,33.03,33.01,33.03,66867.0
2022-08-29 10:45:00,33.02,33.03,33.0,33.01,12491.0,33.02,33.03,33.0,33.01,12491.0
2022-08-29 10:50:00,33.01,33.02,33.0,33.01,19137.0,33.01,33.02,33.0,33.01,19137.0
2022-08-29 10:55:00,33.01,33.02,32.99,33.0,24848.0,33.01,33.02,32.99,33.0,24848.0
2022-08-29 11:00:00,33.0,33.06,33.0,33.05,14492.0,33.0,33.06,33.0,33.05,14492.0
2022-08-29 11:05:00,33.05,33.06,33.03,33.04,31228.0,33.05,33.06,33.03,33.04,31228.0
2022-08-29 11:10:00,33.04,33.05,33.03,33.05,7676.0,33.04,33.05,33.03,33.05,7676.0
2022-08-29 11:15:00,33.05,33.06,33.04,33.05,22999.0,33.05,33.06,33.04,33.05,22999.0
2022-08-29 11:20:00,33.05,33.06,33.04,33.05,53503.0,33.05,33.06,33.04,33.05,53503.0
2022-08-29 11:25:00,33.05,33.06,33.04,33.04,21758.0,33.05,33.06,33.04,33.04,21758.0
2022-08-29 11:30:00,33.03,33.06,33.03,33.05,9492.0,33.03,33.06,33.03,33.05,9492.0
2022-08-29 11:35:00,33.05,33.06,33.04,33.05,14991.0,33.05,33.06,33.04,33.05,14991.0
2022-08-29 11:40:00,33.05,33.06,33.02,33.02,18716.0,33.05,33.06,33.02,33.02,18716.0
2022-08-29 11:45:00,33.02,33.05,33.01,33.05,11907.0,33.02,33.05,33.01,33.05,11907.0
2022-08-29 11:50:00,33.05,33.06,33.03,33.04,22755.0,33.05,33.06,33.03,33.04,22755.0
2022-08-29 11:55:00,33.04,33.05,33.04,33.05,7440.0,33.04,33.05,33.04,33.05,7440.0
2022-08-29 12:00:00,33.05,33.06,33.03,33.05,65147.0,33.05,33.06,33.03,33.05,65147.0
2022-08-29 12:05:00,33.05,33.05,33.03,33.04,9501.0,33.05,33.05,33.03,33.04,9501.0
2022-08-29 12:10:00,33.04,33.04,33.02,33.04,19101.0,33.04,33.04,33.02,33.04,19101.0
2022-08-29 12:15:00,33.04,33.05,33.03,33.04,13794.0,33.04,33.05,33.03,33.04,13794.0
2022-08-29 12:20:00,33.04,33.05,33.02,33.02,10262.0,33.04,33.05,33.02,33.02,10262.0
2022-08-29 12:25:00,33.02,33.02,33.0,33.01,8455.0,33.02,33.02,33.0,33.01,8455.0
2022-08-29 12:30:00,33.01,33.01,33.0,33.0,10266.0,33.01,33.01,33.0,33.0,10266.0
2022-08-29 12:35:00,33.0,33.0,32.98,32.99,36278.0,33.0,33.0,32.98,32.99,36278.0
2022-08-29 12:40:00,32.99,33.01,32.99,33.0,53080.0,32.99,33.01,32.99,33.0,53080.0
2022-08-29 12:45:00,33.0,33.01,32.99,33.0,36441.0,33.0,33.01,32.99,33.0,36441.0
2022-08-29 12:50:00,33.0,33.01,32.99,33.0,20310.0,33.0,33.01,32.99,33.0,20310.0
2022-08-29 12:55:00,33.0,33.0,32.99,33.0,37190.0,33.0,33.0,32.99,33.0,37190.0
2022-08-29 13:00:00,33.0,33.02,33.0,33.01,30426.0,33.0,33.02,33.0,33.01,30426.0
2022-08-29 13:05:00,33.0,33.01,33.0,33.01,2096.0,33.0,33.01,33.0,33.01,2096.0
2022-08-29 13:10:00,33.01,33.01,32.99,33.0,12546.0,33.01,33.01,32.99,33.0,12546.0
2022-08-29 13:15:00,32.99,33.0,32.99,33.0,22575.0,32.99,33.0,32.99,33.0,22575.0
2022-08-29 13:20:00,33.0,33.0,32.99,33.0,7197.0,33.0,33.0,32.99,33.0,7197.0
2022-08-29 13:25:00,33.0,33.01,32.98,32.98,43932.0,33.0,33.01,32.98,32.98,43932.0
2022-08-29 13:30:00,32.98,33.0,32.98,33.0,15513.0,32.98,33.0,32.98,33.0,15513.0
2022-08-29 13:35:00,33.0,33.0,32.98,32.99,9740.0,33.0,33.0,32.98,32.99,9740.0
2022-08-29 13:40:00,32.98,32.99,32.98,32.99,28534.0,32.98,32.99,32.98,32.99,28534.0
2022-08-29 13:45:00,33.0,33.01,32.99,32.99,13297.0,33.0,33.01,32.99,32.99,13297.0
2022-08-29 13:50:00,33.0,33.01,32.99,33.0,20348.0,33.0,33.01,32.99,33.0,20348.0
2022-08-29 13:55:00,33.01,33.01,33.0,33.0,14379.0,33.01,33.01,33.0,33.0,14379.0
2022-08-29 14:00:00,33.01,33.03,33.01,33.03,20676.0,33.01,33.03,33.01,33.03,20676.0
2022-08-29 14:05:00,33.03,33.03,33.02,33.03,11675.0,33.03,33.03,33.02,33.03,11675.0
2022-08-29 14:10:00,33.02,33.03,33.01,33.02,33245.0,33.02,33.03,33.01,33.02,33245.0
2022-08-29 14:15:00,33.01,33.01,33.0,33.0,11874.0,33.01,33.01,33.0,33.0,11874.0
2022-08-29 14:20:00,33.0,33.01,32.99,33.0,28356.0,33.0,33.01,32.99,33.0,28356.0
2022-08-29 14:25:00,33.0,33.0,32.99,33.0,5718.0,33.0,33.0,32.99,33.0,5718.0
2022-08-29 14:30:00,33.0,33.01,32.99,33.01,28916.0,33.0,33.01,32.99,33.01,28916.0
2022-08-29 14:35:00,33.0,33.02,33.0,33.01,28765.0,33.0,33.02,33.0,33.01,28765.0
2022-08-29 14:40:00,33.01,33.02,33.01,33.01,9023.0,33.01,33.02,33.01,33.01,9023.0
2022-08-29 14:45:00,33.02,33.02,33.0,33.01,30659.0,33.02,33.02,33.0,33.01,30659.0
2022-08-29 14:50:00,33.0,33.01,32.99,32.99,12466.0,33.0,33.01,32.99,32.99,12466.0
2022-08-29 14:55:00,32.99,32.99,32.97,32.98,51163.0,32.99,32.99,32.97,32.98,51163.0
2022-08-29 15:00:00,32.98,32.99,32.98,32.99,25077.0,32.98,32.99,32.98,32.99,25077.0
2022-08-29 15:05:00,32.98,32.99,32.98,32.98,15176.0,32.98,32.99,32.98,32.98,15176.0
2022-08-29 15:10:00,32.98,32.99,32.96,32.97,29109.0,32.98,32.99,32.96,32.97,29109.0
2022-08-29 15:15:00,32.97,32.98,32.96,32.96,55523.0,32.97,32.98,32.96,32.96,55523.0
2022-08-29 15:20:00,32.97,32.98,32.95,32.97,26555.0,32.97,32.98,32.95,32.97,26555.0
2022-08-29 15:25:00,32.97,32.98,32.96,32.97,52271.0,32.97,32.98,32.96,32.97,52271.0
2022-08-29 15:30:00,32.97,32.98,32.97,32.98,40059.0,32.97,32.98,32.97,32.98,40059.0
2022-08-29 15:35:00,32.98,32.98,32.96,32.97,13015.0,32.98,32.98,32.96,32.97,13015.0
2022-08-29 15:40:00,32.97,32.97,32.96,32.97,25409.0,32.97,32.97,32.96,32.97,25409.0
2022-08-29 15:45:00,32.97,32.97,32.95,32.97,67710.0,32.97,32.97,32.95,32.97,67710.0
2022-08-29 15:50:00,32.97,32.98,32.96,32.98,28244.0,32.97,32.98,32.96,32.98,28244.0
2022-08-29 15:55:00,32.98,33.0,32.97,33.0,96922.0,32.98,33.0,32.97,33.0,96922.0
2022-08-30 09:30:00,32.87,32.89,32.86,32.89,108982.0,32.87,32.89,32.86,32.89,108982.0
2022-08-30 09:35:00,32.89,32.89,32.87,32.87,58060.0,32.89,32.89,32.87,32.87,58060.0
2022-08-30 09:40:00,32.86,32.87,32.84,32.85,29447.0,32.86,32.87,32.84,32.85,29447.0
2022-08-30 09:45:00,32.85,32.88,32.83,32.85,65794.0,32.85,32.88,32.83,32.85,65794.0
2022-08-30 09:50:00,32.85,32.86,32.83,32.84,28991.0,32.85,32.86,32.83,32.84,28991.0
2022-08-30 09:55:00,32.84,32.9,32.83,32.89,55407.0,32.84,32.9,32.83,32.89,55407.0
2022-08-30 10:00:00,32.88,32.89,32.83,32.84,108360.0,32.88,32.89,32.83,32.84,108360.0
2022-08-30 10:05:00,32.84,32.85,32.82,32.85,13094.0,32.84,32.85,32.82,32.85,13094.0
2022-08-30 10:10:00,32.85,32.86,32.82,32.83,13363.0,32.85,32.86,32.82,32.83,13363.0
2022-08-30 10:15:00,32.82,32.82,32.75,32.75,87735.0,32.82,32.82,32.75,32.75,87735.0
2022-08-30 10:20:00,32.76,32.77,32.75,32.76,16615.0,32.76,32.77,32.75,32.76,16615.0
2022-08-30 10:25:00,32.75,32.77,32.74,32.77,18869.0,32.75,32.77,32.74,32.77,18869.0
2022-08-30 10:30:00,32.76,32.77,32.71,32.72,24579.0,32.76,32.77,32.71,32.72,24579.0
2022-08-30 10:35:00,32.72,32.75,32.71,32.74,145745.0,32.72,32.75,32.71,32.74,145745.0
2022-08-30 10:40:00,32.74,32.75,32.71,32.72,38175.0,32.74,32.75,32.71,32.72,38175.0
2022-08-30 10:45:00,32.72,32.72,32.68,32.69,34198.0,32.72,32.72,32.68,32.69,34198.0
2022-08-30 10:50:00,32.69,32.7,32.68,32.68,85661.0,32.69,32.7,32.68,32.68,85661.0
2022-08-30 10:55:00,32.68,32.73,32.68,32.73,86441.0,32.68,32.73,32.68,32.73,86441.0
2022-08-30 11:00:00,32.73,32.76,32.71,32.72,72011.0,32.73,32.76,32.71,32.72,72011.0
2022-08-30 11:05:00,32.72,32.75,32.71,32.75,33383.0,32.72,32.75,32.71,32.75,33383.0
2022-08-30 11:10:00,32.76,32.76,32.72,32.76,30277.0,32.76,32.76,32.72,32.76,30277.0
2022-08-30 11:15:00,32.75,32.76,32.73,32.76,74350.0,32.75,32.76,32.73,32.76,74350.0
2022-08-30 11:20:00,32.76,32.77,32.74,32.75,26908.0,32.76,32.77,32.74,32.75,26908.0
2022-08-30 11:25:00,32.75,32.77,32.74,32.77,17651.0,32.75,32.77,32.74,32.77,17651.0
2022-08-30 11:30:00,32.76,32.78,32.75,32.77,10126.0,32.76,32.78,32.75,32.77,10126.0
2022-08-30 11:35:00,32.77,32.79,32.76,32.77,36382.0,32.77,32.79,32.76,32.77,36382.0
2022-08-30 11:40:00,32.77,32.78,32.75,32.77,26474.0,32.77,32.78,32.75,32.77,26474.0
2022-08-30 11:45:00,32.77,32.78,32.75,32.75,22529.0,32.77,32.78,32.75,32.75,22529.0
2022-08-30 11:50:00,32.76,32.78,32.75,32.75,20538.0,32.76,32.78,32.75,32.75,20538.0
2022-08-30 11:55:00,32.76,32.78,32.75,32.77,43766.0,32.76,32.78,32.75,32.77,43766.0
2022-08-30 12:00:00,32.78,32.79,32.76,32.79,33533.0,32.78,32.79,32.76,32.79,33533.0
2022-08-30 12:05:00,32.79,32.79,32.77,32.77,75073.0,32.79,32.79,32.77,32.77,75073.0
2022-08-30 12:10:00,32.78,32.78,32.75,32.76,128492.0,32.78,32.78,32.75,32.76,128492.0
2022-08-30 12:15:00,32.76,32.77,32.75,32.76,23280.0,32.76,32.77,32.75,32.76,23280.0
2022-08-30 12:20:00,32.76,32.76,32.74,32.74,13749.0,32.76,32.76,32.74,32.74,13749.0
2022-08-30 12:25:00,32.73,32.75,32.73,32.75,4557.0,32.73,32.75,32.73,32.75,4557.0
2022-08-30 12:30:00,32.75,32.75,32.73,32.73,20193.0,32.75,32.75,32.73,32.73,20193.0
2022-08-30 12:35:00,32.73,32.74,32.72,32.73,62654.0,32.73,32.74,32.72,32.73,62654.0
2022-08-30 12:40:00,32.73,32.74,32.71,32.72,22251.0,32.73,32.74,32.71,32.72,22251.0
2022-08-30 12:45:00,32.72,32.74,32.71,32.73,22480.0,32.72,32.74,32.71,32.73,22480.0
2022-08-30 12:50:00,32.73,32.74,32.73,32.73,4058.0,32.73,32.74,32.73,32.73,4058.0
2022-08-30 12:55:00,32.73,32.74,32.73,32.73,6160.0,32.73,32.74,32.73,32.73,6160.0
2022-08-30 13:00:00,32.73,32.74,32.72,32.72,100367.0,32.73,32.74,32.72,32.72,100367.0
2022-08-30 13:05:00,32.72,32.74,32.72,32.73,23478.0,32.72,32.74,32.72,32.73,23478.0
2022-08-30 13:10:00,32.73,32.74,32.72,32.73,15602.0,32.73,32.74,32.72,32.73,15602.0
2022-08-30 13:15:00,32.73,32.73,32.72,32.72,41631.0,32.73,32.73,32.72,32.72,41631.0
2022-08-30 13:20:00,32.72,32.74,32.72,32.73,38025.0,32.72,32.74,32.72,32.73,38025.0
2022-08-30 13:25:00,32.73,32.75,32.73,32.74,33081.0,32.73,32.75,32.73,32.74,33081.0
2022-08-30 13:30:00,32.75,32.77,32.74,32.76,148915.0,32.75,32.77,32.74,32.76,148915.0
2022-08-30 13:35:00,32.76,32.76,32.73,32.74,16214.0,32.76,32.76,32.73,32.74,16214.0
2022-08-30 13:40:00,32.74,32.75,32.73,32.73,39735.0,32.74,32.75,32.73,32.73,39735.0
2022-08-30 13:45:00,32.73,32.75,32.73,32.75,22447.0,32.73,32.75,32.73,32.75,22447.0
2022-08-30 13:50:00,32.74,32.77,32.74,32.76,19815.0,32.74,32.77,32.74,32.76,19815.0
2022-08-30 13:55:00,32.75,32.76,32.73,32.73,10875.0,32.75,32.76,32.73,32.73,10875.0
2022-08-30 14:00:00,32.73,32.74,32.72,32.73,68647.0,32.73,32.74,32.72,32.73,68647.0
2022-08-30 14:05:00,32.73,32.74,32.72,32.73,13783.0,32.73,32.74,32.72,32.73,13783.0
2022-08-30 14:10:00,32.72,32.73,32.72,32.72,38780.0,32.72,32.73,32.72,32.72,38780.0
2022-08-30 14:15:00,32.73,32.74,32.72,32.73,55472.0,32.73,32.74,32.72,32.73,55472.0
2022-08-30 14:20:00,32.73,32.74,32.72,32.73,27916.0,32.73,32.74,32.72,32.73,27916.0
2022-08-30 14:25:00,32.73,32.74,32.72,32.73,43715.0,32.73,32.74,32.72,32.73,43715.0
2022-08-30 14:30:00,32.73,32.75,32.72,32.74,41809.0,32.73,32.75,32.72,32.74,41809.0
2022-08-30 14:35:00,32.75,32.75,32.73,32.73,36584.0,32.75,32.75,32.73,32.73,36584.0
2022-08-30 14:40:00,32.74,32.74,32.72,32.72,25886.0,32.74,32.74,32.72,32.72,25886.0
2022-08-30 14:45:00,32.72,32.74,32.72,32.73,68792.0,32.72,32.74,32.72,32.73,68792.0
2022-08-30 14:50:00,32.73,32.74,32.72,32.73,9676.0,32.73,32.74,32.72,32.73,9676.0
2022-08-30 14:55:00,32.73,32.74,32.72,32.73,73652.0,32.73,32.74,32.72,32.73,73652.0
2022-08-30 15:00:00,32.73,32.77,32.72,32.77,50281.0,32.73,32.77,32.72,32.77,50281.0
2022-08-30 15:05:00,32.76,32.77,32.76,32.77,33093.0,32.76,32.77,32.76,32.77,33093.0
2022-08-30 15:10:00,32.77,32.78,32.76,32.77,32086.0,32.77,32.78,32.76,32.77,32086.0
2022-08-30 15:15:00,32.77,32.78,32.77,32.78,36065.0,32.77,32.78,32.77,32.78,36065.0
2022-08-30 15:20:00,32.77,32.78,32.75,32.75,14573.0,32.77,32.78,32.75,32.75,14573.0
2022-08-30 15:25:00,32.76,32.76,32.74,32.75,25908.0,32.76,32.76,32.74,32.75,25908.0
2022-08-30 15:30:00,32.75,32.75,32.73,32.75,22555.0,32.75,32.75,32.73,32.75,22555.0
2022-08-30 15:35:00,32.74,32.75,32.73,32.73,13898.0,32.74,32.75,32.73,32.73,13898.0
2022-08-30 15:40:00,32.73,32.75,32.73,32.74,39182.0,32.73,32.75,32.73,32.74,39182.0
2022-08-30 15:45:00,32.74,32.74,32.72,32.73,22088.0,32.74,32.74,32.72,32.73,22088.0
2022-08-30 15:50:00,32.73,32.74,32.72,32.72,23325.0,32.73,32.74,32.72,32.72,23325.0
2022-08-30 15:55:00,32.72,32.73,32.71,32.72,365305.0,32.72,32.73,32.71,32.72,365305.0
2022-08-31 09:30:00,32.51,32.53,32.49,32.5,155867.0,32.51,32.53,32.49,32.5,155867.0
2022-08-31 09:35:00,32.51,32.52,32.47,32.51,8507.0,32.51,32.52,32.47,32.51,8507.0
2022-08-31 09:40:00,32.51,32.56,32.51,32.56,36368.0,32.51,32.56,32.51,32.56,36368.0
2022-08-31 09:45:00,32.56,32.63,32.56,32.59,31295.0,32.56,32.63,32.56,32.59,31295.0
2022-08-31 09:50:00,32.59,32.61,32.58,32.59,64485.0,32.59,32.61,32.58,32.59,64485.0
2022-08-31 09:55:00,32.6,32.6,32.57,32.58,29608.0,32.6,32.6,32.57,32.58,29608.0
2022-08-31 10:00:00,32.58,32.6,32.56,32.57,47252.0,32.58,32.6,32.56,32.57,47252.0
2022-08-31 10:05:00,32.57,32.58,32.55,32.57,31304.0,32.57,32.58,32.55,32.57,31304.0
2022-08-31 10:10:00,32.58,32.61,32.57,32.61,17955.0,32.58,32.61,32.57,32.61,17955.0
2022-08-31 10:15:00,32.61,32.63,32.58,32.61,19101.0,32.61,32.63,32.58,32.61,19101.0
2022-08-31 10:20:00,32.61,32.63,32.6,32.62,32218.0,32.61,32.63,32.6,32.62,32218.0
2022-08-31 10:25:00,32.63,32.7,32.63,32.68,65232.0,32.63,32.7,32.63,32.68,65232.0
2022-08-31 10:30:00,32.69,32.73,32.68,32.7,44926.0,32.69,32.73,32.68,32.7,44926.0
2022-08-31 10:35:00,32.7,32.7,32.64,32.64,11892.0,32.7,32.7,32.64,32.64,11892.0
2022-08-31 10:40:00,32.65,32.68,32.65,32.67,23008.0,32.65,32.68,32.65,32.67,23008.0
2022-08-31 10:45:00,32.68,32.71,32.67,32.71,15052.0,32.68,32.71,32.67,32.71,15052.0
2022-08-31 10:50:00,32.7,32.71,32.67,32.69,15902.0,32.7,32.71,32.67,32.69,15902.0
2022-08-31 10:55:00,32.7,32.71,32.67,32.68,32605.0,32.7,32.71,32.67,32.68,32605.0
2022-08-31 11:00:00,32.68,32.69,32.65,32.68,25484.0,32.68,32.69,32.65,32.68,25484.0
2022-08-31 11:05:00,32.67,32.68,32.64,32.65,48481.0,32.67,32.68,32.64,32.65,48481.0
2022-08-31 11:10:00,32.66,32.67,32.63,32.64,77206.0,32.66,32.67,32.63,32.64,77206.0
2022-08-31 11:15:00,32.64,32.65,32.61,32.65,43377.0,32.64,32.65,32.61,32.65,43377.0
2022-08-31 11:20:00,32.66,32.69,32.65,32.67,38924.0,32.66,32.69,32.65,32.67,38924.0
2022-08-31 11:25:00,32.68,32.69,32.66,32.66,28275.0,32.68,32.69,32.66,32.66,28275.0
2022-08-31 11:30:00,32.67,32.68,32.66,32.67,13176.0,32.67,32.68,32.66,32.67,13176.0
2022-08-31 11:35:00,32.66,32.67,32.63,32.64,112193.0,32.66,32.67,32.63,32.64,112193.0
2022-08-31 11:40:00,32.64,32.67,32.63,32.67,44899.0,32.64,32.67,32.63,32.67,44899.0
2022-08-31 11:45:00,32.67,32.68,32.66,32.67,56783.0,32.67,32.68,32.66,32.67,56783.0
2022-08-31 11:50:00,32.66,32.67,32.65,32.66,15187.0,32.66,32.67,32.65,32.66,15187.0
2022-08-31 11:55:00,32.66,32.67,32.64,32.64,28950.0,32.66,32.67,32.64,32.64,28950.0
2022-08-31 12:00:00,32.64,32.64,32.62,32.64,30302.0,32.64,32.64,32.62,32.64,30302.0
2022-08-31 12:05:00,32.64,32.64,32.62,32.63,10317.0,32.64,32.64,32.62,32.63,10317.0
2022-08-31 12:10:00,32.63,32.64,32.62,32.63,22460.0,32.63,32.64,32.62,32.63,22460.0
2022-08-31 12:15:00,32.63,32.64,32.62,32.62,23343.0,32.63,32.64,32.62,32.62,23343.0
2022-08-31 12:20:00,32.63,32.64,32.61,32.61,23641.0,32.63,32.64,32.61,32.61,23641.0
2022-08-31 12:25:00,32.62,32.64,32.61,32.63,40248.0,32.62,32.64,32.61,32.63,40248.0
2022-08-31 12:30:00,32.63,32.64,32.63,32.63,28160.0,32.63,32.64,32.63,32.63,28160.0
2022-08-31 12:35:00,32.63,32.63,32.6,32.61,50490.0,32.63,32.63,32.6,32.61,50490.0
2022-08-31 12:40:00,32.61,32.62,32.58,32.59,270890.0,32.61,32.62,32.58,32.59,270890.0
2022-08-31 12:45:00,32.59,32.59,32.57,32.59,83503.0,32.59,32.59,32.57,32.59,83503.0
2022-08-31 12:50:00,32.59,32.59,32.57,32.58,46105.0,32.59,32.59,32.57,32.58,46105.0
2022-08-31 12:55:00,32.59,32.59,32.57,32.59,11753.0,32.59,32.59,32.57,32.59,11753.0
2022-08-31 13:00:00,32.59,32.59,32.57,32.59,49423.0,32.59,32.59,32.57,32.59,49423.0
2022-08-31 13:05:00,32.59,32.59,32.57,32.57,23325.0,32.59,32.59,32.57,32.57,23325.0
2022-08-31 13:10:00,32.58,32.58,32.56,32.58,15429.0,32.58,32.58,32.56,32.58,15429.0
2022-08-31 13:15:00,32.58,32.58,32.56,32.56,45880.0,32.58,32.58,32.56,32.56,45880.0
2022-08-31 13:20:00,32.56,32.56,32.54,32.55,27995.0,32.56,32.56,32.54,32.55,27995.0
2022-08-31 13:25:00,32.56,32.56,32.53,32.55,47267.0,32.56,32.56,32.53,32.55,47267.0
2022-08-31 13:30:00,32.56,32.57,32.55,32.55,52935.0,32.56,32.57,32.55,32.55,52935.0
2022-08-31 13:35:00,32.55,32.56,32.54,32.54,19157.0,32.55,32.56,32.54,32.54,19157.0
2022-08-31 13:40:00,32.54,32.55,32.53,32.55,64100.0,32.54,32.55,32.53,32.55,64100.0
2022-08-31 13:45:00,32.54,32.55,32.53,32.54,26951.0,32.54,32.55,32.53,32.54,26951.0
2022-08-31 13:50:00,32.53,32.54,32.52,32.53,32113.0,32.53,32.54,32.52,32.53,32113.0
2022-08-31 13:55:00,32.53,32.53,32.52,32.52,14945.0,32.53,32.53,32.52,32.52,14945.0
2022-08-31 14:00:00,32.52,32.54,32.52,32.53,16709.0,32.52,32.54,32.52,32.53,16709.0
2022-08-31 14:05:00,32.52,32.54,32.52,32.54,29881.0,32.52,32.54,32.52,32.54,29881.0
2022-08-31 14:10:00,32.54,32.54,32.52,32.53,11648.0,32.54,32.54,32.52,32.53,11648.0
2022-08-31 14:15:00,32.54,32.54,32.53,32.53,14055.0,32.54,32.54,32.53,32.53,14055.0
2022-08-31 14:20:00,32.52,32.53,32.51,32.52,20331.0,32.52,32.53,32.51,32.52,20331.0
2022-08-31 14:25:00,32.52,32.52,32.5,32.51,14913.0,32.52,32.52,32.5,32.51,14913.0
2022-08-31 14:30:00,32.51,32.52,32.5,32.5,23765.0,32.51,32.52,32.5,32.5,23765.0
2022-08-31 14:35:00,32.51,32.52,32.5,32.5,21286.0,32.51,32.52,32.5,32.5,21286.0
2022-08-31 14:40:00,32.5,32.53,32.49,32.52,114147.0,32.5,32.53,32.49,32.52,114147.0
2022-08-31 14:45:00,32.52,32.53,32.51,32.52,36018.0,32.52,32.53,32.51,32.52,36018.0
2022-08-31 14:50:00,32.51,32.52,32.49,32.5,37649.0,32.51,32.52,32.49,32.5,37649.0
2022-08-31 14:55:00,32.5,32.51,32.48,32.48,29804.0,32.5,32.51,32.48,32.48,29804.0
2022-08-31 15:00:00,32.48,32.52,32.48,32.51,100921.0,32.48,32.52,32.48,32.51,100921.0
2022-08-31 15:05:00,32.52,32.52,32.49,32.49,22058.0,32.52,32.52,32.49,32.49,22058.0
2022-08-31 15:10:00,32.49,32.5,32.47,32.47,40130.0,32.49,32.5,32.47,32.47,40130.0
2022-08-31 15:15:00,32.47,32.48,32.46,32.48,16489.0,32.47,32.48,32.46,32.48,16489.0
2022-08-31 15:20:00,32.47,32.48,32.46,32.47,24431.0,32.47,32.48,32.46,32.47,24431.0
2022-08-31 15:25:00,32.47,32.49,32.46,32.47,36456.0,32.47,32.49,32.46,32.47,36456.0
2022-08-31 15:30:00,32.47,32.48,32.46,32.47,157388.0,32.47,32.48,32.46,32.47,157388.0
2022-08-31 15:35:00,32.46,32.47,32.46,32.46,18048.0,32.46,32.47,32.46,32.46,18048.0
2022-08-31 15:40:00,32.47,32.47,32.46,32.47,29554.0,32.47,32.47,32.46,32.47,29554.0
2022-08-31 15:45:00,32.47,32.48,32.46,32.47,67182.0,32.47,32.48,32.46,32.47,67182.0
2022-08-31 15:50:00,32.47,32.47,32.46,32.46,33924.0,32.47,32.47,32.46,32.46,33924.0
2022-08-31 15:55:00,32.47,32.47,32.46,32.46,119802.0,32.47,32.47,32.46,32.46,119802.0
2022-09-01 09:30:00,32.25,32.25,32.2,32.21,250536.0,32.25,32.25,32.2,32.21,250536.0
2022-09-01 09:35:00,32.2,32.22,32.17,32.2,81783.0,32.2,32.22,32.17,32.2,81783.0
2022-09-01 09:40:00,32.21,32.22,32.19,32.22,62807.0,32.21,32.22,32.19,32.22,62807.0
2022-09-01 09:45:00,32.21,32.25,32.19,32.21,45437.0,32.21,32.25,32.19,32.21,45437.0
2022-09-01 09:50:00,32.22,32.27,32.21,32.26,17717.0,32.22,32.27,32.21,32.26,17717.0
2022-09-01 09:55:00,32.26,32.28,32.23,32.26,145380.0,32.26,32.28,32.23,32.26,145380.0
2022-09-01 10:00:00,32.25,32.26,32.14,32.15,251613.0,32.25,32.26,32.14,32.15,251613.0
2022-09-01 10:05:00,32.15,32.18,32.15,32.18,42216.0,32.15,32.18,32.15,32.18,42216.0
2022-09-01 10:10:00,32.19,32.19,32.14,32.17,46427.0,32.19,32.19,32.14,32.17,46427.0
2022-09-01 10:15:00,32.15,32.16,32.1,32.12,116065.0,32.15,32.16,32.1,32.12,116065.0
2022-09-01 10:20:00,32.12,32.19,32.1,32.18,63046.0,32.12,32.19,32.1,32.18,63046.0
2022-09-01 10:25:00,32.19,32.2,32.18,32.2,40259.0,32.19,32.2,32.18,32.2,40259.0
2022-09-01 10:30:00,32.19,32.2,32.15,32.16,47241.0,32.19,32.2,32.15,32.16,47241.0
2022-09-01 10:35:00,32.16,32.16,32.11,32.12,21356.0,32.16,32.16,32.11,32.12,21356.0
2022-09-01 10:40:00,32.11,32.13,32.09,32.09,112284.0,32.11,32.13,32.09,32.09,112284.0
2022-09-01 10:45:00,32.09,32.1,32.06,32.08,76037.0,32.09,32.1,32.06,32.08,76037.0
2022-09-01 10:50:00,32.08,32.12,32.07,32.11,34370.0,32.08,32.12,32.07,32.11,34370.0
2022-09-01 10:55:00,32.12,32.14,32.11,32.12,29983.0,32.12,32.14,32.11,32.12,29983.0
2022-09-01 11:00:00,32.12,32.17,32.12,32.17,27093.0,32.12,32.17,32.12,32.17,27093.0
2022-09-01 11:05:00,32.18,32.21,32.17,32.19,87452.0,32.18,32.21,32.17,32.19,87452.0
2022-09-01 11:10:00,32.19,32.26,32.19,32.23,58249.0,32.19,32.26,32.19,32.23,58249.0
2022-09-01 11:15:00,32.22,32.25,32.22,32.22,14592.0,32.22,32.25,32.22,32.22,14592.0
2022-09-01 11:20:00,32.23,32.23,32.18,32.18,49024.0,32.23,32.23,32.18,32.18,49024.0
2022-09-01 11:25:00,32.19,32.19,32.16,32.17,83991.0,32.19,32.19,32.16,32.17,83991.0
2022-09-01 11:30:00,32.16,32.18,32.14,32.16,69206.0,32.16,32.18,32.14,32.16,69206.0
2022-09-01 11:35:00,32.15,32.18,32.14,32.18,27647.0,32.15,32.18,32.14,32.18,27647.0
2022-09-01 11:40:00,32.18,32.19,32.17,32.18,60066.0,32.18,32.19,32.17,32.18,60066.0
2022-09-01 11:45:00,32.18,32.21,32.17,32.2,456465.0,32.18,32.21,32.17,32.2,456465.0
2022-09-01 11:50:00,32.21,32.22,32.17,32.18,67516.0,32.21,32.22,32.17,32.18,67516.0
2022-09-01 11:55:00,32.18,32.19,32.17,32.18,53126.0,32.18,32.19,32.17,32.18,53126.0
2022-09-01 12:00:00,32.19,32.27,32.19,32.22,101321.0,32.19,32.27,32.19,32.22,101321.0
2022-09-01 12:05:00,32.22,32.23,32.21,32.23,18361.0,32.22,32.23,32.21,32.23,18361.0
2022-09-01 12:10:00,32.23,32.25,32.22,32.23,14063.0,32.23,32.25,32.22,32.23,14063.0
2022-09-01 12:15:00,32.23,32.27,32.23,32.27,14303.0,32.23,32.27,32.23,32.27,14303.0
2022-09-01 12:20:00,32.26,32.27,32.25,32.26,11653.0,32.26,32.27,32.25,32.26,11653.0
2022-09-01 12:25:00,32.25,32.25,32.22,32.23,425748.0,32.25,32.25,32.22,32.23,425748.0
2022-09-01 12:30:00,32.23,32.23,32.21,32.22,58368.0,32.23,32.23,32.21,32.22,58368.0
2022-09-01 12:35:00,32.22,32.22,32.2,32.2,63745.0,32.22,32.22,32.2,32.2,63745.0
2022-09-01 12:40:00,32.2,32.2,32.18,32.19,15246.0,32.2,32.2,32.18,32.19,15246.0
2022-09-01 12:45:00,32.19,32.19,32.18,32.18,7085.0,32.19,32.19,32.18,32.18,7085.0
2022-09-01 12:50:00,32.19,32.19,32.18,32.19,11802.0,32.19,32.19,32.18,32.19,11802.0
2022-09-01 12:55:00,32.19,32.19,32.18,32.19,9141.0,32.19,32.19,32.18,32.19,9141.0
2022-09-01 13:00:00,32.19,32.19,32.17,32.17,22001.0,32.19,32.19,32.17,32.17,22001.0
2022-09-01 13:05:00,32.18,32.19,32.17,32.19,12913.0,32.18,32.19,32.17,32.19,12913.0
2022-09-01 13:10:00,32.19,32.22,32.18,32.22,40061.0,32.19,32.22,32.18,32.22,40061.0
2022-09-01 13:15:00,32.22,32.24,32.22,32.22,8849.0,32.22,32.24,32.22,32.22,8849.0
2022-09-01 13:20:00,32.23,32.25,32.22,32.24,17915.0,32.23,32.25,32.22,32.24,17915.0
2022-09-01 13:25:00,32.25,32.26,32.23,32.24,14642.0,32.25,32.26,32.23,32.24,14642.0
2022-09-01 13:30:00,32.24,32.27,32.24,32.24,18025.0,32.24,32.27,32.24,32.24,18025.0
2022-09-01 13:35:00,32.25,32.25,32.23,32.24,7556.0,32.25,32.25,32.23,32.24,7556.0
2022-09-01 13:40:00,32.25,32.26,32.24,32.25,24594.0,32.25,32.26,32.24,32.25,24594.0
2022-09-01 13:45:00,32.25,32.25,32.23,32.23,13103.0,32.25,32.25,32.23,32.23,13103.0
2022-09-01 13:50:00,32.24,32.24,32.23,32.24,12554.0,32.24,32.24,32.23,32.24,12554.0
2022-09-01 13:55:00,32.23,32.24,32.21,32.22,23660.0,32.23,32.24,32.21,32.22,23660.0
2022-09-01 14:00:00,32.22,32.24,32.21,32.23,32655.0,32.22,32.24,32.21,32.23,32655.0
2022-09-01 14:05:00,32.23,32.25,32.2,32.21,20910.0,32.23,32.25,32.2,32.21,20910.0
2022-09-01 14:10:00,32.21,32.22,32.2,32.2,36932.0,32.21,32.22,32.2,32.2,36932.0
2022-09-01 14:15:00,32.21,32.22,32.2,32.22,51679.0,32.21,32.22,32.2,32.22,51679.0
2022-09-01 14:20:00,32.22,32.23,32.21,32.23,18660.0,32.22,32.23,32.21,32.23,18660.0
2022-09-01 14:25:00,32.23,32.25,32.23,32.24,13231.0,32.23,32.25,32.23,32.24,13231.0
2022-09-01 14:30:00,32.23,32.24,32.2,32.2,20761.0,32.23,32.24,32.2,32.2,20761.0
2022-09-01 14:35:00,32.2,32.22,32.19,32.2,21720.0,32.2,32.22,32.19,32.2,21720.0
2022-09-01 14:40:00,32.2,32.2,32.18,32.2,11928.0,32.2,32.2,32.18,32.2,11928.0
2022-09-01 14:45:00,32.19,32.2,32.18,32.19,24871.0,32.19,32.2,32.18,32.19,24871.0
2022-09-01 14:50:00,32.19,32.2,32.18,32.19,15154.0,32.19,32.2,32.18,32.19,15154.0
2022-09-01 14:55:00,32.19,32.2,32.17,32.18,24759.0,32.19,32.2,32.17,32.18,24759.0
2022-09-01 15:00:00,32.18,32.21,32.17,32.2,13947.0,32.18,32.21,32.17,32.2,13947.0
2022-09-01 15:05:00,32.2,32.21,32.18,32.2,36601.0,32.2,32.21,32.18,32.2,36601.0
2022-09-01 15:10:00,32.21,32.22,32.2,32.22,26506.0,32.21,32.22,32.2,32.22,26506.0
2022-09-01 15:15:00,32.21,32.22,32.19,32.2,27946.0,32.21,32.22,32.19,32.2,27946.0
2022-09-01 15:20:00,32.2,32.2,32.18,32.2,13606.0,32.2,32.2,32.18,32.2,13606.0
2022-09-01 15:25:00,32.2,32.2,32.18,32.19,25884.0,32.2,32.2,32.18,32.19,25884.0
2022-09-01 15:30:00,32.2,32.21,32.19,32.2,44267.0,32.2,32.21,32.19,32.2,44267.0
2022-09-01 15:35:00,32.19,32.21,32.19,32.2,40470.0,32.19,32.21,32.19,32.2,40470.0
2022-09-01 15:40:00,32.2,32.21,32.18,32.18,27060.0,32.2,32.21,32.18,32.18,27060.0
2022-09-01 15:45:00,32.18,32.2,32.18,32.18,26028.0,32.18,32.2,32.18,32.18,26028.0
2022-09-01 15:50:00,32.19,32.19,32.18,32.19,65681.0,32.19,32.19,32.18,32.19,65681.0
2022-09-01 15:55:00,32.19,32.2,32.17,32.17,433007.0,32.19,32.2,32.17,32.17,433007.0
2022-09-02 09:30:00,32.48,32.5,32.45,32.5,113528.0,32.48,32.5,32.45,32.5,113528.0
2022-09-02 09:35:00,32.49,32.5,32.44,32.46,32444.0,32.49,32.5,32.44,32.46,32444.0
2022-09-02 09:40:00,32.47,32.47,32.44,32.45,38524.0,32.47,32.47,32.44,32.45,38524.0
2022-09-02 09:45:00,32.45,32.51,32.45,32.5,32531.0,32.45,32.51,32.45,32.5,32531.0
2022-09-02 09:50:00,32.51,32.52,32.47,32.48,37069.0,32.51,32.52,32.47,32.48,37069.0
2022-09-02 09:55:00,32.48,32.53,32.48,32.51,65457.0,32.48,32.53,32.48,32.51,65457.0
2022-09-02 10:00:00,32.51,32.55,32.49,32.51,127054.0,32.51,32.55,32.49,32.51,127054.0
2022-09-02 10:05:00,32.52,32.54,32.49,32.5,38995.0,32.52,32.54,32.49,32.5,38995.0
2022-09-02 10:10:00,32.5,32.51,32.49,32.5,49762.0,32.5,32.51,32.49,32.5,49762.0
2022-09-02 10:15:00,32.51,32.54,32.51,32.53,30012.0,32.51,32.54,32.51,32.53,30012.0
2022-09-02 10:20:00,32.53,32.54,32.51,32.52,16092.0,32.53,32.54,32.51,32.52,16092.0
2022-09-02 10:25:00,32.52,32.55,32.51,32.54,35139.0,32.52,32.55,32.51,32.54,35139.0
2022-09-02 10:30:00,32.54,32.56,32.53,32.55,40593.0,32.54,32.56,32.53,32.55,40593.0
2022-09-02 10:35:00,32.55,32.56,32.53,32.56,15392.0,32.55,32.56,32.53,32.56,15392.0
2022-09-02 10:40:00,32.56,32.59,32.56,32.57,49228.0,32.56,32.59,32.56,32.57,49228.0
2022-09-02 10:45:00,32.57,32.61,32.57,32.59,23408.0,32.57,32.61,32.57,32.59,23408.0
2022-09-02 10:50:00,32.6,32.62,32.58,32.62,22579.0,32.6,32.62,32.58,32.62,22579.0
2022-09-02 10:55:00,32.62,32.62,32.59,32.61,24210.0,32.62,32.62,32.59,32.61,24210.0
2022-09-02 11:00:00,32.61,32.61,32.59,32.59,82002.0,32.61,32.61,32.59,32.59,82002.0
2022-09-02 11:05:00,32.6,32.61,32.58,32.6,23170.0,32.6,32.61,32.58,32.6,23170.0
2022-09-02 11:10:00,32.6,32.61,32.57,32.59,17690.0,32.6,32.61,32.57,32.59,17690.0
2022-09-02 11:15:00,32.59,32.59,32.57,32.58,18728.0,32.59,32.59,32.57,32.58,18728.0
2022-09-02 11:20:00,32.58,32.58,32.55,32.57,61059.0,32.58,32.58,32.55,32.57,61059.0
2022-09-02 11:25:00,32.56,32.56,32.53,32.54,34901.0,32.56,32.56,32.53,32.54,34901.0
2022-09-02 11:30:00,32.54,32.55,32.53,32.54,17749.0,32.54,32.55,32.53,32.54,17749.0
2022-09-02 11:35:00,32.54,32.56,32.53,32.54,28847.0,32.54,32.56,32.53,32.54,28847.0
2022-09-02 11:40:00,32.53,32.54,32.52,32.53,29329.0,32.53,32.54,32.52,32.53,29329.0
2022-09-02 11:45:00,32.53,32.56,32.53,32.56,36689.0,32.53,32.56,32.53,32.56,36689.0
2022-09-02 11:50:00,32.56,32.58,32.55,32.58,39346.0,32.56,32.58,32.55,32.58,39346.0
2022-09-02 11:55:00,32.58,32.59,32.57,32.58,22710.0,32.58,32.59,32.57,32.58,22710.0
2022-09-02 12:00:00,32.59,32.59,32.57,32.59,14530.0,32.59,32.59,32.57,32.59,14530.0
2022-09-02 12:05:00,32.58,32.59,32.57,32.58,29321.0,32.58,32.59,32.57,32.58,29321.0
2022-09-02 12:10:00,32.58,32.59,32.57,32.59,7881.0,32.58,32.59,32.57,32.59,7881.0
2022-09-02 12:15:00,32.59,32.59,32.57,32.58,40080.0,32.59,32.59,32.57,32.58,40080.0
2022-09-02 12:20:00,32.59,32.59,32.55,32.55,45257.0,32.59,32.59,32.55,32.55,45257.0
2022-09-02 12:25:00,32.55,32.56,32.54,32.54,11972.0,32.55,32.56,32.54,32.54,11972.0
2022-09-02 12:30:00,32.54,32.55,32.52,32.54,25368.0,32.54,32.55,32.52,32.54,25368.0
2022-09-02 12:35:00,32.54,32.55,32.53,32.55,6771.0,32.54,32.55,32.53,32.55,6771.0
2022-09-02 12:40:00,32.55,32.55,32.52,32.53,19968.0,32.55,32.55,32.52,32.53,19968.0
2022-09-02 12:45:00,32.54,32.54,32.52,32.54,21425.0,32.54,32.54,32.52,32.54,21425.0
2022-09-02 12:50:00,32.54,32.54,32.52,32.54,18756.0,32.54,32.54,32.52,32.54,18756.0
2022-09-02 12:55:00,32.53,32.56,32.53,32.54,87885.0,32.53,32.56,32.53,32.54,87885.0
2022-09-02 13:00:00,32.54,32.54,32.52,32.53,28703.0,32.54,32.54,32.52,32.53,28703.0
2022-09-02 13:05:00,32.53,32.54,32.51,32.53,45306.0,32.53,32.54,32.51,32.53,45306.0
2022-09-02 13:10:00,32.53,32.55,32.52,32.54,16285.0,32.53,32.55,32.52,32.54,16285.0
2022-09-02 13:15:00,32.54,32.54,32.52,32.53,38456.0,32.54,32.54,32.52,32.53,38456.0
2022-09-02 13:20:00,32.53,32.53,32.5,32.51,13533.0,32.53,32.53,32.5,32.51,13533.0
2022-09-02 13:25:00,32.5,32.5,32.48,32.48,37610.0,32.5,32.5,32.48,32.48,37610.0
2022-09-02 13:30:00,32.48,32.49,32.46,32.47,54002.0,32.48,32.49,32.46,32.47,54002.0
2022-09-02 13:35:00,32.46,32.47,32.45,32.46,51045.0,32.46,32.47,32.45,32.46,51045.0
2022-09-02 13:40:00,32.46,32.48,32.45,32.48,29782.0,32.46,32.48,32.45,32.48,29782.0
2022-09-02 13:45:00,32.47,32.5,32.47,32.47,66625.0,32.47,32.5,32.47,32.47,66625.0
2022-09-02 13:50:00,32.48,32.49,32.47,32.48,51259.0,32.48,32.49,32.47,32.48,51259.0
2022-09-02 13:55:00,32.48,32.49,32.47,32.48,19066.0,32.48,32.49,32.47,32.48,19066.0
2022-09-02 14:00:00,32.48,32.52,32.48,32.5,55787.0,32.48,32.52,32.48,32.5,55787.0
2022-09-02 14:05:00,32.51,32.54,32.5,32.53,39115.0,32.51,32.54,32.5,32.53,39115.0
2022-09-02 14:10:00,32.53,32.54,32.52,32.53,34961.0,32.53,32.54,32.52,32.53,34961.0
2022-09-02 14:15:00,32.53,32.54,32.52,32.53,14016.0,32.53,32.54,32.52,32.53,14016.0
2022-09-02 14:20:00,32.54,32.54,32.52,32.52,58651.0,32.54,32.54,32.52,32.52,58651.0
2022-09-02 14:25:00,32.53,32.55,32.52,32.54,56415.0,32.53,32.55,32.52,32.54,56415.0
2022-09-02 14:30:00,32.55,32.56,32.54,32.55,12860.0,32.55,32.56,32.54,32.55,12860.0
2022-09-02 14:35:00,32.55,32.58,32.55,32.58,22802.0,32.55,32.58,32.55,32.58,22802.0
2022-09-02 14:40:00,32.57,32.57,32.54,32.55,95474.0,32.57,32.57,32.54,32.55,95474.0
2022-09-02 14:45:00,32.55,32.55,32.53,32.54,24749.0,32.55,32.55,32.53,32.54,24749.0
2022-09-02 14:50:00,32.53,32.54,32.52,32.53,34952.0,32.53,32.54,32.52,32.53,34952.0
2022-09-02 14:55:00,32.53,32.54,32.52,32.52,25460.0,32.53,32.54,32.52,32.52,25460.0
2022-09-02 15:00:00,32.52,32.53,32.5,32.51,61446.0,32.52,32.53,32.5,32.51,61446.0
2022-09-02 15:05:00,32.52,32.52,32.5,32.51,88747.0,32.52,32.52,32.5,32.51,88747.0
2022-09-02 15:10:00,32.51,32.52,32.5,32.51,20947.0,32.51,32.52,32.5,32.51,20947.0
2022-09-02 15:15:00,32.51,32.51,32.48,32.48,50252.0,32.51,32.51,32.48,32.48,50252.0
2022-09-02 15:20:00,32.48,32.49,32.46,32.47,110804.0,32.48,32.49,32.46,32.47,110804.0
2022-09-02 15:25:00,32.46,32.47,32.45,32.45,66300.0,32.46,32.47,32.45,32.45,66300.0
2022-09-02 15:30:00,32.45,32.48,32.45,32.45,290714.0,32.45,32.48,32.45,32.45,290714.0
2022-09-02 15:35:00,32.45,32.46,32.44,32.45,12795.0,32.45,32.46,32.44,32.45,12795.0
2022-09-02 15:40:00,32.45,32.45,32.44,32.45,22212.0,32.45,32.45,32.44,32.45,22212.0
2022-09-02 15:45:00,32.44,32.45,32.44,32.44,77591.0,32.44,32.45,32.44,32.44,77591.0
2022-09-02 15:50:00,32.45,32.46,32.44,32.46,33834.0,32.45,32.46,32.44,32.46,33834.0
2022-09-02 15:55:00,32.45,32.47,32.45,32.46,74084.0,32.45,32.47,32.45,32.46,74084.0
2022-09-06 09:30:00,32.45,32.46,32.42,32.43,57635.0,32.45,32.46,32.42,32.43,57635.0
2022-09-06 09:35:00,32.43,32.46,32.41,32.46,32690.0,32.43,32.46,32.41,32.46,32690.0
2022-09-06 09:40:00,32.45,32.47,32.42,32.47,30675.0,32.45,32.47,32.42,32.47,30675.0
2022-09-06 09:45:00,32.48,32.5,32.44,32.47,53351.0,32.48,32.5,32.44,32.47,53351.0
2022-09-06 09:50:00,32.47,32.47,32.43,32.43,85786.0,32.47,32.47,32.43,32.43,85786.0
2022-09-06 09:55:00,32.44,32.45,32.42,32.43,50999.0,32.44,32.45,32.42,32.43,50999.0
2022-09-06 10:00:00,32.43,32.44,32.32,32.33,188601.0,32.43,32.44,32.32,32.33,188601.0
2022-09-06 10:05:00,32.33,32.4,32.32,32.38,51862.0,32.33,32.4,32.32,32.38,51862.0
2022-09-06 10:10:00,32.38,32.38,32.34,32.38,119079.0,32.38,32.38,32.34,32.38,119079.0
2022-09-06 10:15:00,32.38,32.41,32.36,32.39,104289.0,32.38,32.41,32.36,32.39,104289.0
2022-09-06 10:20:00,32.39,32.4,32.35,32.36,57717.0,32.39,32.4,32.35,32.36,57717.0
2022-09-06 10:25:00,32.37,32.46,32.37,32.44,61960.0,32.37,32.46,32.37,32.44,61960.0
2022-09-06 10:30:00,32.44,32.45,32.39,32.4,31310.0,32.44,32.45,32.39,32.4,31310.0
2022-09-06 10:35:00,32.41,32.41,32.38,32.4,25090.0,32.41,32.41,32.38,32.4,25090.0
2022-09-06 10:40:00,32.41,32.44,32.4,32.43,44103.0,32.41,32.44,32.4,32.43,44103.0
2022-09-06 10:45:00,32.42,32.43,32.36,32.36,20587.0,32.42,32.43,32.36,32.36,20587.0
2022-09-06 10:50:00,32.37,32.39,32.36,32.36,21471.0,32.37,32.39,32.36,32.36,21471.0
2022-09-06 10:55:00,32.36,32.36,32.34,32.35,30716.0,32.36,32.36,32.34,32.35,30716.0
2022-09-06 11:00:00,32.34,32.37,32.32,32.35,47346.0,32.34,32.37,32.32,32.35,47346.0
2022-09-06 11:05:00,32.35,32.42,32.34,32.4,58600.0,32.35,32.42,32.34,32.4,58600.0
2022-09-06 11:10:00,32.39,32.39,32.35,32.36,28429.0,32.39,32.39,32.35,32.36,28429.0
2022-09-06 11:15:00,32.36,32.38,32.33,32.34,208495.0,32.36,32.38,32.33,32.34,208495.0
2022-09-06 11:20:00,32.33,32.34,32.32,32.33,30050.0,32.33,32.34,32.32,32.33,30050.0
2022-09-06 11:25:00,32.34,32.34,32.3,32.34,152001.0,32.34,32.34,32.3,32.34,152001.0
2022-09-06 11:30:00,32.34,32.36,32.32,32.34,24178.0,32.34,32.36,32.32,32.34,24178.0
2022-09-06 11:35:00,32.34,32.35,32.31,32.32,13646.0,32.34,32.35,32.31,32.32,13646.0
2022-09-06 11:40:00,32.33,32.35,32.32,32.34,31843.0,32.33,32.35,32.32,32.34,31843.0
2022-09-06 11:45:00,32.34,32.35,32.34,32.34,17302.0,32.34,32.35,32.34,32.34,17302.0
2022-09-06 11:50:00,32.34,32.35,32.33,32.34,18008.0,32.34,32.35,32.33,32.34,18008.0
2022-09-06 11:55:00,32.34,32.35,32.33,32.34,14650.0,32.34,32.35,32.33,32.34,14650.0
2022-09-06 12:00:00,32.34,32.35,32.33,32.34,81170.0,32.34,32.35,32.33,32.34,81170.0
2022-09-06 12:05:00,32.34,32.36,32.33,32.34,36003.0,32.34,32.36,32.33,32.34,36003.0
2022-09-06 12:10:00,32.34,32.36,32.34,32.35,20906.0,32.34,32.36,32.34,32.35,20906.0
2022-09-06 12:15:00,32.35,32.36,32.34,32.35,65800.0,32.35,32.36,32.34,32.35,65800.0
2022-09-06 12:20:00,32.35,32.36,32.33,32.34,31241.0,32.35,32.36,32.33,32.34,31241.0
2022-09-06 12:25:00,32.33,32.34,32.32,32.34,39495.0,32.33,32.34,32.32,32.34,39495.0
2022-09-06 12:30:00,32.34,32.34,32.33,32.33,14647.0,32.34,32.34,32.33,32.33,14647.0
2022-09-06 12:35:00,32.33,32.34,32.32,32.34,21881.0,32.33,32.34,32.32,32.34,21881.0
2022-09-06 12:40:00,32.34,32.36,32.33,32.36,21871.0,32.34,32.36,32.33,32.36,21871.0
2022-09-06 12:45:00,32.35,32.36,32.33,32.34,12149.0,32.35,32.36,32.33,32.34,12149.0
2022-09-06 12:50:00,32.34,32.34,32.32,32.32,7668.0,32.34,32.34,32.32,32.32,7668.0
2022-09-06 12:55:00,32.32,32.33,32.29,32.3,35202.0,32.32,32.33,32.29,32.3,35202.0
2022-09-06 13:00:00,32.3,32.31,32.28,32.3,39596.0,32.3,32.31,32.28,32.3,39596.0
2022-09-06 13:05:00,32.3,32.3,32.28,32.29,237179.0,32.3,32.3,32.28,32.29,237179.0
2022-09-06 13:10:00,32.3,32.3,32.28,32.29,7539.0,32.3,32.3,32.28,32.29,7539.0
2022-09-06 13:15:00,32.29,32.31,32.28,32.3,64977.0,32.29,32.31,32.28,32.3,64977.0
2022-09-06 13:20:00,32.3,32.32,32.3,32.31,13303.0,32.3,32.32,32.3,32.31,13303.0
2022-09-06 13:25:00,32.32,32.33,32.31,32.31,33086.0,32.32,32.33,32.31,32.31,33086.0
2022-09-06 13:30:00,32.31,32.35,32.3,32.34,31262.0,32.31,32.35,32.3,32.34,31262.0
2022-09-06 13:35:00,32.33,32.34,32.31,32.33,18828.0,32.33,32.34,32.31,32.33,18828.0
2022-09-06 13:40:00,32.32,32.33,32.3,32.31,15154.0,32.32,32.33,32.3,32.31,15154.0
2022-09-06 13:45:00,32.31,32.32,32.3,32.3,12167.0,32.31,32.32,32.3,32.3,12167.0
2022-09-06 13:50:00,32.3,32.32,32.3,32.32,364777.0,32.3,32.32,32.3,32.32,364777.0
2022-09-06 13:55:00,32.32,32.32,32.29,32.29,11801.0,32.32,32.32,32.29,32.29,11801.0
2022-09-06 14:00:00,32.3,32.31,32.29,32.29,7394.0,32.3,32.31,32.29,32.29,7394.0
2022-09-06 14:05:00,32.29,32.3,32.28,32.29,21821.0,32.29,32.3,32.28,32.29,21821.0
2022-09-06 14:10:00,32.29,32.32,32.28,32.31,42204.0,32.29,32.32,32.28,32.31,42204.0
2022-09-06 14:15:00,32.31,32.31,32.3,32.3,6602.0,32.31,32.31,32.3,32.3,6602.0
2022-09-06 14:20:00,32.3,32.3,32.28,32.28,85752.0,32.3,32.3,32.28,32.28,85752.0
2022-09-06 14:25:00,32.29,32.3,32.28,32.29,31879.0,32.29,32.3,32.28,32.29,31879.0
2022-09-06 14:30:00,32.29,32.3,32.27,32.3,39881.0,32.29,32.3,32.27,32.3,39881.0
2022-09-06 14:35:00,32.29,32.31,32.29,32.3,28554.0,32.29,32.31,32.29,32.3,28554.0
2022-09-06 14:40:00,32.3,32.31,32.29,32.3,28542.0,32.3,32.31,32.29,32.3,28542.0
2022-09-06 14:45:00,32.3,32.31,32.28,32.29,18454.0,32.3,32.31,32.28,32.29,18454.0
2022-09-06 14:50:00,32.29,32.29,32.28,32.29,14601.0,32.29,32.29,32.28,32.29,14601.0
2022-09-06 14:55:00,32.29,32.31,32.27,32.28,41848.0,32.29,32.31,32.27,32.28,41848.0
2022-09-06 15:00:00,32.27,32.29,32.27,32.28,17234.0,32.27,32.29,32.27,32.28,17234.0
2022-09-06 15:05:00,32.27,32.3,32.27,32.3,10731.0,32.27,32.3,32.27,32.3,10731.0
2022-09-06 15:10:00,32.29,32.31,32.29,32.31,10607.0,32.29,32.31,32.29,32.31,10607.0
2022-09-06 15:15:00,32.31,32.32,32.3,32.31,34907.0,32.31,32.32,32.3,32.31,34907.0
2022-09-06 15:20:00,32.31,32.32,32.3,32.32,17072.0,32.31,32.32,32.3,32.32,17072.0
2022-09-06 15:25:00,32.32,32.32,32.3,32.3,34538.0,32.32,32.32,32.3,32.3,34538.0
2022-09-06 15:30:00,32.3,32.31,32.3,32.31,23374.0,32.3,32.31,32.3,32.31,23374.0
2022-09-06 15:35:00,32.3,32.31,32.27,32.27,300351.0,32.3,32.31,32.27,32.27,300351.0
2022-09-06 15:40:00,32.27,32.29,32.27,32.29,39947.0,32.27,32.29,32.27,32.29,39947.0
2022-09-06 15:45:00,32.28,32.3,32.28,32.29,48764.0,32.28,32.3,32.28,32.29,48764.0
2022-09-06 15:50:00,32.29,32.29,32.28,32.28,16671.0,32.29,32.29,32.28,32.28,16671.0
2022-09-06 15:55:00,32.29,32.29,32.27,32.28,60858.0,32.29,32.29,32.27,32.28,60858.0
2022-09-07 09:30:00,32.23,32.26,32.22,32.25,106718.0,32.23,32.26,32.22,32.25,106718.0
2022-09-07 09:35:00,32.25,32.31,32.24,32.3,54056.0,32.25,32.31,32.24,32.3,54056.0
2022-09-07 09:40:00,32.31,32.32,32.28,32.31,425174.0,32.31,32.32,32.28,32.31,425174.0
2022-09-07 09:45:00,32.3,32.33,32.29,32.32,18719.0,32.3,32.33,32.29,32.32,18719.0
2022-09-07 09:50:00,32.32,32.34,32.31,32.33,25597.0,32.32,32.34,32.31,32.33,25597.0
2022-09-07 09:55:00,32.33,32.37,32.31,32.36,26343.0,32.33,32.37,32.31,32.36,26343.0
2022-09-07 10:00:00,32.35,32.36,32.32,32.36,42434.0,32.35,32.36,32.32,32.36,42434.0
2022-09-07 10:05:00,32.35,32.36,32.34,32.35,74464.0,32.35,32.36,32.34,32.35,74464.0
2022-09-07 10:10:00,32.35,32.36,32.33,32.34,208219.0,32.35,32.36,32.33,32.34,208219.0
2022-09-07 10:15:00,32.34,32.38,32.34,32.37,8445.0,32.34,32.38,32.34,32.37,8445.0
2022-09-07 10:20:00,32.38,32.4,32.37,32.38,19526.0,32.38,32.4,32.37,32.38,19526.0
2022-09-07 10:25:00,32.37,32.45,32.37,32.45,261293.0,32.37,32.45,32.37,32.45,261293.0
2022-09-07 10:30:00,32.45,32.52,32.44,32.5,69182.0,32.45,32.52,32.44,32.5,69182.0
2022-09-07 10:35:00,32.51,32.52,32.48,32.5,38361.0,32.51,32.52,32.48,32.5,38361.0
2022-09-07 10:40:00,32.5,32.53,32.48,32.53,45117.0,32.5,32.53,32.48,32.53,45117.0
2022-09-07 10:45:00,32.52,32.53,32.48,32.5,22902.0,32.52,32.53,32.48,32.5,22902.0
2022-09-07 10:50:00,32.51,32.52,32.48,32.49,6076.0,32.51,32.52,32.48,32.49,6076.0
2022-09-07 10:55:00,32.5,32.5,32.48,32.5,11377.0,32.5,32.5,32.48,32.5,11377.0
2022-09-07 11:00:00,32.51,32.52,32.49,32.51,16616.0,32.51,32.52,32.49,32.51,16616.0
2022-09-07 11:05:00,32.51,32.52,32.5,32.51,47378.0,32.51,32.52,32.5,32.51,47378.0
2022-09-07 11:10:00,32.51,32.54,32.5,32.53,26739.0,32.51,32.54,32.5,32.53,26739.0
2022-09-07 11:15:00,32.53,32.53,32.47,32.48,12984.0,32.53,32.53,32.47,32.48,12984.0
2022-09-07 11:20:00,32.48,32.48,32.46,32.47,76702.0,32.48,32.48,32.46,32.47,76702.0
2022-09-07 11:25:00,32.47,32.47,32.46,32.47,8197.0,32.47,32.47,32.46,32.47,8197.0
2022-09-07 11:30:00,32.47,32.5,32.47,32.49,74556.0,32.47,32.5,32.47,32.49,74556.0
2022-09-07 11:35:00,32.49,32.51,32.49,32.5,68688.0,32.49,32.51,32.49,32.5,68688.0
2022-09-07 11:40:00,32.5,32.51,32.47,32.48,18486.0,32.5,32.51,32.47,32.48,18486.0
2022-09-07 11:45:00,32.48,32.49,32.47,32.48,20811.0,32.48,32.49,32.47,32.48,20811.0
2022-09-07 11:50:00,32.48,32.49,32.46,32.47,8074.0,32.48,32.49,32.46,32.47,8074.0
2022-09-07 11:55:00,32.48,32.48,32.47,32.47,15847.0,32.48,32.48,32.47,32.47,15847.0
2022-09-07 12:00:00,32.48,32.48,32.45,32.46,106689.0,32.48,32.48,32.45,32.46,106689.0
2022-09-07 12:05:00,32.47,32.48,32.47,32.48,5153.0,32.47,32.48,32.47,32.48,5153.0
2022-09-07 12:10:00,32.48,32.48,32.46,32.48,74107.0,32.48,32.48,32.46,32.48,74107.0
2022-09-07 12:15:00,32.49,32.49,32.46,32.47,26303.0,32.49,32.49,32.46,32.47,26303.0
2022-09-07 12:20:00,32.47,32.48,32.47,32.48,6891.0,32.47,32.48,32.47,32.48,6891.0
2022-09-07 12:25:00,32.47,32.5,32.47,32.49,20858.0,32.47,32.5,32.47,32.49,20858.0
2022-09-07 12:30:00,32.5,32.5,32.48,32.49,8953.0,32.5,32.5,32.48,32.49,8953.0
2022-09-07 12:35:00,32.5,32.51,32.49,32.5,20353.0,32.5,32.51,32.49,32.5,20353.0
2022-09-07 12:40:00,32.51,32.56,32.5,32.55,22264.0,32.51,32.56,32.5,32.55,22264.0
2022-09-07 12:45:00,32.55,32.55,32.52,32.53,34654.0,32.55,32.55,32.52,32.53,34654.0
2022-09-07 12:50:00,32.52,32.54,32.52,32.54,107618.0,32.52,32.54,32.52,32.54,107618.0
2022-09-07 12:55:00,32.54,32.56,32.53,32.56,28486.0,32.54,32.56,32.53,32.56,28486.0
2022-09-07 13:00:00,32.57,32.57,32.54,32.55,20395.0,32.57,32.57,32.54,32.55,20395.0
2022-09-07 13:05:00,32.55,32.57,32.55,32.56,18638.0,32.55,32.57,32.55,32.56,18638.0
2022-09-07 13:10:00,32.57,32.58,32.56,32.57,12600.0,32.57,32.58,32.56,32.57,12600.0
2022-09-07 13:15:00,32.58,32.59,32.56,32.57,182746.0,32.58,32.59,32.56,32.57,182746.0
2022-09-07 13:20:00,32.57,32.59,32.56,32.58,54820.0,32.57,32.59,32.56,32.58,54820.0
2022-09-07 13:25:00,32.59,32.6,32.57,32.59,34087.0,32.59,32.6,32.57,32.59,34087.0
2022-09-07 13:30:00,32.59,32.6,32.57,32.6,61684.0,32.59,32.6,32.57,32.6,61684.0
2022-09-07 13:35:00,32.6,32.62,32.59,32.61,34369.0,32.6,32.62,32.59,32.61,34369.0
2022-09-07 13:40:00,32.61,32.63,32.61,32.62,22137.0,32.61,32.63,32.61,32.62,22137.0
2022-09-07 13:45:00,32.62,32.64,32.62,32.64,41182.0,32.62,32.64,32.62,32.64,41182.0
2022-09-07 13:50:00,32.64,32.64,32.6,32.61,24269.0,32.64,32.64,32.6,32.61,24269.0
2022-09-07 13:55:00,32.61,32.61,32.59,32.59,36432.0,32.61,32.61,32.59,32.59,36432.0
2022-09-07 14:00:00,32.59,32.6,32.57,32.58,19465.0,32.59,32.6,32.57,32.58,19465.0
2022-09-07 14:05:00,32.58,32.59,32.57,32.57,27691.0,32.58,32.59,32.57,32.57,27691.0
2022-09-07 14:10:00,32.57,32.58,32.56,32.57,43504.0,32.57,32.58,32.56,32.57,43504.0
2022-09-07 14:15:00,32.57,32.58,32.56,32.57,11929.0,32.57,32.58,32.56,32.57,11929.0
2022-09-07 14:20:00,32.57,32.57,32.55,32.57,10582.0,32.57,32.57,32.55,32.57,10582.0
2022-09-07 14:25:00,32.57,32.57,32.55,32.56,18609.0,32.57,32.57,32.55,32.56,18609.0
2022-09-07 14:30:00,32.57,32.58,32.56,32.58,57823.0,32.57,32.58,32.56,32.58,57823.0
2022-09-07 14:35:00,32.58,32.59,32.55,32.55,39736.0,32.58,32.59,32.55,32.55,39736.0
2022-09-07 14:40:00,32.56,32.57,32.55,32.56,18665.0,32.56,32.57,32.55,32.56,18665.0
2022-09-07 14:45:00,32.55,32.56,32.54,32.54,18642.0,32.55,32.56,32.54,32.54,18642.0
2022-09-07 14:50:00,32.55,32.57,32.55,32.57,26300.0,32.55,32.57,32.55,32.57,26300.0
2022-09-07 14:55:00,32.57,32.57,32.55,32.55,13913.0,32.57,32.57,32.55,32.55,13913.0
2022-09-07 15:00:00,32.55,32.57,32.54,32.56,18758.0,32.55,32.57,32.54,32.56,18758.0
2022-09-07 15:05:00,32.57,32.57,32.56,32.57,3715.0,32.57,32.57,32.56,32.57,3715.0
2022-09-07 15:10:00,32.57,32.6,32.56,32.6,27899.0,32.57,32.6,32.56,32.6,27899.0
2022-09-07 15:15:00,32.59,32.6,32.58,32.59,11706.0,32.59,32.6,32.58,32.59,11706.0
2022-09-07 15:20:00,32.59,32.6,32.58,32.6,29920.0,32.59,32.6,32.58,32.6,29920.0
2022-09-07 15:25:00,32.59,32.6,32.58,32.59,25462.0,32.59,32.6,32.58,32.59,25462.0
2022-09-07 15:30:00,32.6,32.61,32.59,32.6,39504.0,32.6,32.61,32.59,32.6,39504.0
2022-09-07 15:35:00,32.61,32.61,32.58,32.58,13279.0,32.61,32.61,32.58,32.58,13279.0
2022-09-07 15:40:00,32.58,32.59,32.57,32.58,40988.0,32.58,32.59,32.57,32.58,40988.0
2022-09-07 15:45:00,32.59,32.6,32.58,32.6,28605.0,32.59,32.6,32.58,32.6,28605.0
2022-09-07 15:50:00,32.59,32.61,32.58,32.61,30161.0,32.59,32.61,32.58,32.61,30161.0
2022-09-07 15:55:00,32.61,32.62,32.6,32.61,73611.0,32.61,32.62,32.6,32.61,73611.0
2022-09-08 09:30:00,32.53,32.53,32.5,32.52,87375.0,32.53,32.53,32.5,32.52,87375.0
2022-09-08 09:35:00,32.5,32.55,32.49,32.53,59366.0,32.5,32.55,32.49,32.53,59366.0
2022-09-08 09:40:00,32.53,32.57,32.49,32.57,80297.0,32.53,32.57,32.49,32.57,80297.0
2022-09-08 09:45:00,32.58,32.58,32.53,32.58,42075.0,32.58,32.58,32.53,32.58,42075.0
2022-09-08 09:50:00,32.57,32.57,32.51,32.51,61854.0,32.57,32.57,32.51,32.51,61854.0
2022-09-08 09:55:00,32.51,32.52,32.49,32.51,21715.0,32.51,32.52,32.49,32.51,21715.0
2022-09-08 10:00:00,32.49,32.5,32.42,32.43,266575.0,32.49,32.5,32.42,32.43,266575.0
2022-09-08 10:05:00,32.43,32.45,32.41,32.42,91464.0,32.43,32.45,32.41,32.42,91464.0
2022-09-08 10:10:00,32.42,32.43,32.39,32.4,40650.0,32.42,32.43,32.39,32.4,40650.0
2022-09-08 10:15:00,32.4,32.43,32.39,32.43,106893.0,32.4,32.43,32.39,32.43,106893.0
2022-09-08 10:20:00,32.42,32.45,32.39,32.4,124444.0,32.42,32.45,32.39,32.4,124444.0
2022-09-08 10:25:00,32.4,32.4,32.35,32.37,296039.0,32.4,32.4,32.35,32.37,296039.0
2022-09-08 10:30:00,32.37,32.41,32.35,32.37,48698.0,32.37,32.41,32.35,32.37,48698.0
2022-09-08 10:35:00,32.37,32.37,32.35,32.36,38095.0,32.37,32.37,32.35,32.36,38095.0
2022-09-08 10:40:00,32.37,32.39,32.35,32.38,44707.0,32.37,32.39,32.35,32.38,44707.0
2022-09-08 10:45:00,32.38,32.42,32.38,32.41,60097.0,32.38,32.42,32.38,32.41,60097.0
2022-09-08 10:50:00,32.41,32.43,32.4,32.41,20922.0,32.41,32.43,32.4,32.41,20922.0
2022-09-08 10:55:00,32.41,32.43,32.4,32.42,7148.0,32.41,32.43,32.4,32.42,7148.0
2022-09-08 11:00:00,32.42,32.45,32.4,32.43,28390.0,32.42,32.45,32.4,32.43,28390.0
2022-09-08 11:05:00,32.42,32.44,32.41,32.41,54232.0,32.42,32.44,32.41,32.41,54232.0
2022-09-08 11:10:00,32.41,32.42,32.4,32.41,321416.0,32.41,32.42,32.4,32.41,321416.0
2022-09-08 11:15:00,32.42,32.44,32.4,32.43,34288.0,32.42,32.44,32.4,32.43,34288.0
2022-09-08 11:20:00,32.43,32.45,32.42,32.44,8323.0,32.43,32.45,32.42,32.44,8323.0
2022-09-08 11:25:00,32.44,32.45,32.43,32.43,46241.0,32.44,32.45,32.43,32.43,46241.0
2022-09-08 11:30:00,32.43,32.45,32.42,32.44,35708.0,32.43,32.45,32.42,32.44,35708.0
2022-09-08 11:35:00,32.43,32.45,32.4,32.4,20798.0,32.43,32.45,32.4,32.4,20798.0
2022-09-08 11:40:00,32.41,32.41,32.39,32.4,11627.0,32.41,32.41,32.39,32.4,11627.0
2022-09-08 11:45:00,32.4,32.43,32.39,32.43,28481.0,32.4,32.43,32.39,32.43,28481.0
2022-09-08 11:50:00,32.43,32.43,32.42,32.43,13510.0,32.43,32.43,32.42,32.43,13510.0
2022-09-08 11:55:00,32.42,32.43,32.41,32.41,61335.0,32.42,32.43,32.41,32.41,61335.0
2022-09-08 12:00:00,32.42,32.43,32.39,32.4,28812.0,32.42,32.43,32.39,32.4,28812.0
2022-09-08 12:05:00,32.4,32.4,32.37,32.39,75887.0,32.4,32.4,32.37,32.39,75887.0
2022-09-08 12:10:00,32.4,32.41,32.37,32.4,26299.0,32.4,32.41,32.37,32.4,26299.0
2022-09-08 12:15:00,32.4,32.41,32.39,32.4,11087.0,32.4,32.41,32.39,32.4,11087.0
2022-09-08 12:20:00,32.4,32.41,32.39,32.39,8597.0,32.4,32.41,32.39,32.39,8597.0
2022-09-08 12:25:00,32.4,32.41,32.39,32.39,19122.0,32.4,32.41,32.39,32.39,19122.0
2022-09-08 12:30:00,32.39,32.4,32.37,32.37,41854.0,32.39,32.4,32.37,32.37,41854.0
2022-09-08 12:35:00,32.37,32.4,32.37,32.39,34363.0,32.37,32.4,32.37,32.39,34363.0
2022-09-08 12:40:00,32.39,32.4,32.38,32.4,95039.0,32.39,32.4,32.38,32.4,95039.0
2022-09-08 12:45:00,32.4,32.41,32.39,32.41,37174.0,32.4,32.41,32.39,32.41,37174.0
2022-09-08 12:50:00,32.41,32.41,32.39,32.39,8736.0,32.41,32.41,32.39,32.39,8736.0
2022-09-08 12:55:00,32.39,32.4,32.38,32.39,26599.0,32.39,32.4,32.38,32.39,26599.0
2022-09-08 13:00:00,32.39,32.4,32.39,32.4,2073.0,32.39,32.4,32.39,32.4,2073.0
2022-09-08 13:05:00,32.4,32.4,32.39,32.4,70086.0,32.4,32.4,32.39,32.4,70086.0
2022-09-08 13:10:00,32.4,32.43,32.4,32.43,17215.0,32.4,32.43,32.4,32.43,17215.0
2022-09-08 13:15:00,32.43,32.44,32.42,32.44,16568.0,32.43,32.44,32.42,32.44,16568.0
2022-09-08 13:20:00,32.44,32.45,32.43,32.44,991834.0,32.44,32.45,32.43,32.44,991834.0
2022-09-08 13:25:00,32.45,32.46,32.44,32.45,60501.0,32.45,32.46,32.44,32.45,60501.0
2022-09-08 13:30:00,32.46,32.48,32.46,32.47,16285.0,32.46,32.48,32.46,32.47,16285.0
2022-09-08 13:35:00,32.48,32.5,32.47,32.47,17863.0,32.48,32.5,32.47,32.47,17863.0
2022-09-08 13:40:00,32.48,32.49,32.48,32.49,6088.0,32.48,32.49,32.48,32.49,6088.0
2022-09-08 13:45:00,32.49,32.49,32.47,32.48,74058.0,32.49,32.49,32.47,32.48,74058.0
2022-09-08 13:50:00,32.48,32.48,32.46,32.47,8312.0,32.48,32.48,32.46,32.47,8312.0
2022-09-08 13:55:00,32.47,32.47,32.44,32.45,7264.0,32.47,32.47,32.44,32.45,7264.0
2022-09-08 14:00:00,32.46,32.47,32.45,32.45,13091.0,32.46,32.47,32.45,32.45,13091.0
2022-09-08 14:05:00,32.45,32.46,32.45,32.45,60211.0,32.45,32.46,32.45,32.45,60211.0
2022-09-08 14:10:00,32.45,32.45,32.44,32.45,16852.0,32.45,32.45,32.44,32.45,16852.0
2022-09-08 14:15:00,32.45,32.46,32.44,32.45,25366.0,32.45,32.46,32.44,32.45,25366.0
2022-09-08 14:20:00,32.45,32.46,32.45,32.45,3999.0,32.45,32.46,32.45,32.45,3999.0
2022-09-08 14:25:00,32.45,32.47,32.45,32.45,279154.0,32.45,32.47,32.45,32.45,279154.0
2022-09-08 14:30:00,32.45,32.47,32.45,32.45,12601.0,32.45,32.47,32.45,32.45,12601.0
2022-09-08 14:35:00,32.45,32.45,32.44,32.45,2470.0,32.45,32.45,32.44,32.45,2470.0
2022-09-08 14:40:00,32.45,32.45,32.42,32.43,24155.0,32.45,32.45,32.42,32.43,24155.0
2022-09-08 14:45:00,32.43,32.44,32.41,32.43,30838.0,32.43,32.44,32.41,32.43,30838.0
2022-09-08 14:50:00,32.43,32.44,32.41,32.41,62177.0,32.43,32.44,32.41,32.41,62177.0
2022-09-08 14:55:00,32.42,32.42,32.4,32.41,40235.0,32.42,32.42,32.4,32.41,40235.0
2022-09-08 15:00:00,32.41,32.42,32.4,32.41,24849.0,32.41,32.42,32.4,32.41,24849.0
2022-09-08 15:05:00,32.41,32.42,32.4,32.41,47790.0,32.41,32.42,32.4,32.41,47790.0
2022-09-08 15:10:00,32.41,32.43,32.4,32.41,24045.0,32.41,32.43,32.4,32.41,24045.0
2022-09-08 15:15:00,32.42,32.44,32.42,32.43,23490.0,32.42,32.44,32.42,32.43,23490.0
2022-09-08 15:20:00,32.44,32.45,32.42,32.45,29649.0,32.44,32.45,32.42,32.45,29649.0
2022-09-08 15:25:00,32.45,32.45,32.42,32.43,45933.0,32.45,32.45,32.42,32.43,45933.0
2022-09-08 15:30:00,32.44,32.44,32.42,32.43,17069.0,32.44,32.44,32.42,32.43,17069.0
2022-09-08 15:35:00,32.43,32.43,32.41,32.41,32457.0,32.43,32.43,32.41,32.41,32457.0
2022-09-08 15:40:00,32.41,32.42,32.4,32.41,35932.0,32.41,32.42,32.4,32.41,35932.0
2022-09-08 15:45:00,32.41,32.43,32.41,32.41,27409.0,32.41,32.43,32.41,32.41,27409.0
2022-09-08 15:50:00,32.41,32.42,32.41,32.42,13598.0,32.41,32.42,32.41,32.42,13598.0
2022-09-08 15:55:00,32.41,32.43,32.4,32.41,102969.0,32.41,32.43,32.4,32.41,102969.0
2022-09-09 09:30:00,32.55,32.59,32.54,32.54,349804.0,32.55,32.59,32.54,32.54,349804.0
2022-09-09 09:35:00,32.54,32.56,32.52,32.54,93572.0,32.54,32.56,32.52,32.54,93572.0
2022-09-09 09:40:00,32.54,32.56,32.51,32.51,72421.0,32.54,32.56,32.51,32.51,72421.0
2022-09-09 09:45:00,32.52,32.54,32.51,32.53,47229.0,32.52,32.54,32.51,32.53,47229.0
2022-09-09 09:50:00,32.52,32.53,32.5,32.5,150062.0,32.52,32.53,32.5,32.5,150062.0
2022-09-09 09:55:00,32.5,32.53,32.49,32.52,32026.0,32.5,32.53,32.49,32.52,32026.0
2022-09-09 10:00:00,32.52,32.58,32.51,32.57,166706.0,32.52,32.58,32.51,32.57,166706.0
2022-09-09 10:05:00,32.57,32.61,32.57,32.61,57751.0,32.57,32.61,32.57,32.61,57751.0
2022-09-09 10:10:00,32.6,32.6,32.55,32.56,75070.0,32.6,32.6,32.55,32.56,75070.0
2022-09-09 10:15:00,32.56,32.59,32.56,32.57,55986.0,32.56,32.59,32.56,32.57,55986.0
2022-09-09 10:20:00,32.56,32.57,32.53,32.54,56991.0,32.56,32.57,32.53,32.54,56991.0
2022-09-09 10:25:00,32.54,32.56,32.52,32.55,28863.0,32.54,32.56,32.52,32.55,28863.0
2022-09-09 10:30:00,32.55,32.56,32.53,32.54,45650.0,32.55,32.56,32.53,32.54,45650.0
2022-09-09 10:35:00,32.53,32.54,32.52,32.53,19455.0,32.53,32.54,32.52,32.53,19455.0
2022-09-09 10:40:00,32.54,32.57,32.53,32.57,17556.0,32.54,32.57,32.53,32.57,17556.0
2022-09-09 10:45:00,32.57,32.58,32.55,32.55,37959.0,32.57,32.58,32.55,32.55,37959.0
2022-09-09 10:50:00,32.56,32.57,32.54,32.56,41927.0,32.56,32.57,32.54,32.56,41927.0
2022-09-09 10:55:00,32.56,32.57,32.54,32.55,24261.0,32.56,32.57,32.54,32.55,24261.0
2022-09-09 11:00:00,32.55,32.57,32.53,32.53,10440.0,32.55,32.57,32.53,32.53,10440.0
2022-09-09 11:05:00,32.54,32.57,32.53,32.56,18876.0,32.54,32.57,32.53,32.56,18876.0
2022-09-09 11:10:00,32.56,32.56,32.53,32.54,29519.0,32.56,32.56,32.53,32.54,29519.0
2022-09-09 11:15:00,32.55,32.57,32.54,32.55,12519.0,32.55,32.57,32.54,32.55,12519.0
2022-09-09 11:20:00,32.55,32.57,32.55,32.57,17287.0,32.55,32.57,32.55,32.57,17287.0
2022-09-09 11:25:00,32.57,32.59,32.57,32.58,11976.0,32.57,32.59,32.57,32.58,11976.0
2022-09-09 11:30:00,32.57,32.6,32.56,32.59,16437.0,32.57,32.6,32.56,32.59,16437.0
2022-09-09 11:35:00,32.61,32.63,32.6,32.63,7754.0,32.61,32.63,32.6,32.63,7754.0
2022-09-09 11:40:00,32.63,32.63,32.61,32.62,9987.0,32.63,32.63,32.61,32.62,9987.0
2022-09-09 11:45:00,32.62,32.63,32.6,32.6,18740.0,32.62,32.63,32.6,32.6,18740.0
2022-09-09 11:50:00,32.6,32.61,32.58,32.58,12687.0,32.6,32.61,32.58,32.58,12687.0
2022-09-09 11:55:00,32.59,32.6,32.58,32.6,16932.0,32.59,32.6,32.58,32.6,16932.0
2022-09-09 12:00:00,32.6,32.61,32.57,32.58,17707.0,32.6,32.61,32.57,32.58,17707.0
2022-09-09 12:05:00,32.59,32.59,32.57,32.57,37127.0,32.59,32.59,32.57,32.57,37127.0
2022-09-09 12:10:00,32.57,32.6,32.56,32.59,4929.0,32.57,32.6,32.56,32.59,4929.0
2022-09-09 12:15:00,32.59,32.59,32.57,32.57,8766.0,32.59,32.59,32.57,32.57,8766.0
2022-09-09 12:20:00,32.56,32.58,32.56,32.57,16003.0,32.56,32.58,32.56,32.57,16003.0
2022-09-09 12:25:00,32.57,32.6,32.57,32.6,38877.0,32.57,32.6,32.57,32.6,38877.0
2022-09-09 12:30:00,32.59,32.62,32.59,32.62,43002.0,32.59,32.62,32.59,32.62,43002.0
2022-09-09 12:35:00,32.62,32.63,32.61,32.63,3616.0,32.62,32.63,32.61,32.63,3616.0
2022-09-09 12:40:00,32.62,32.65,32.62,32.64,35251.0,32.62,32.65,32.62,32.64,35251.0
2022-09-09 12:45:00,32.65,32.65,32.62,32.64,18571.0,32.65,32.65,32.62,32.64,18571.0
2022-09-09 12:50:00,32.64,32.66,32.63,32.66,52669.0,32.64,32.66,32.63,32.66,52669.0
2022-09-09 12:55:00,32.65,32.66,32.64,32.66,7134.0,32.65,32.66,32.64,32.66,7134.0
2022-09-09 13:00:00,32.65,32.65,32.63,32.64,43095.0,32.65,32.65,32.63,32.64,43095.0
2022-09-09 13:05:00,32.64,32.64,32.62,32.62,6043.0,32.64,32.64,32.62,32.62,6043.0
2022-09-09 13:10:00,32.62,32.64,32.62,32.64,12451.0,32.62,32.64,32.62,32.64,12451.0
2022-09-09 13:15:00,32.64,32.64,32.62,32.62,15293.0,32.64,32.64,32.62,32.62,15293.0
2022-09-09 13:20:00,32.63,32.63,32.61,32.62,8062.0,32.63,32.63,32.61,32.62,8062.0
2022-09-09 13:25:00,32.62,32.62,32.6,32.61,6750.0,32.62,32.62,32.6,32.61,6750.0
2022-09-09 13:30:00,32.61,32.61,32.59,32.6,13142.0,32.61,32.61,32.59,32.6,13142.0
2022-09-09 13:35:00,32.6,32.61,32.6,32.61,22859.0,32.6,32.61,32.6,32.61,22859.0
2022-09-09 13:40:00,32.61,32.61,32.59,32.61,32690.0,32.61,32.61,32.59,32.61,32690.0
2022-09-09 13:45:00,32.6,32.61,32.59,32.61,40319.0,32.6,32.61,32.59,32.61,40319.0
2022-09-09 13:50:00,32.61,32.61,32.59,32.59,24978.0,32.61,32.61,32.59,32.59,24978.0
2022-09-09 13:55:00,32.59,32.6,32.58,32.59,16057.0,32.59,32.6,32.58,32.59,16057.0
2022-09-09 14:00:00,32.59,32.59,32.57,32.58,19347.0,32.59,32.59,32.57,32.58,19347.0
2022-09-09 14:05:00,32.57,32.57,32.56,32.57,11476.0,32.57,32.57,32.56,32.57,11476.0
2022-09-09 14:10:00,32.57,32.58,32.56,32.58,35162.0,32.57,32.58,32.56,32.58,35162.0
2022-09-09 14:15:00,32.57,32.58,32.56,32.56,12023.0,32.57,32.58,32.56,32.56,12023.0
2022-09-09 14:20:00,32.57,32.57,32.56,32.57,7375.0,32.57,32.57,32.56,32.57,7375.0
2022-09-09 14:25:00,32.57,32.57,32.56,32.56,10160.0,32.57,32.57,32.56,32.56,10160.0
2022-09-09 14:30:00,32.57,32.57,32.56,32.56,12848.0,32.57,32.57,32.56,32.56,12848.0
2022-09-09 14:35:00,32.57,32.57,32.56,32.57,10751.0,32.57,32.57,32.56,32.57,10751.0
2022-09-09 14:40:00,32.57,32.57,32.55,32.55,59073.0,32.57,32.57,32.55,32.55,59073.0
2022-09-09 14:45:00,32.56,32.56,32.55,32.56,14220.0,32.56,32.56,32.55,32.56,14220.0
2022-09-09 14:50:00,32.55,32.56,32.55,32.55,14835.0,32.55,32.56,32.55,32.55,14835.0
2022-09-09 14:55:00,32.56,32.57,32.55,32.57,40090.0,32.56,32.57,32.55,32.57,40090.0
2022-09-09 15:00:00,32.56,32.58,32.56,32.58,16377.0,32.56,32.58,32.56,32.58,16377.0
2022-09-09 15:05:00,32.58,32.58,32.56,32.57,18326.0,32.58,32.58,32.56,32.57,18326.0
2022-09-09 15:10:00,32.57,32.59,32.56,32.59,25566.0,32.57,32.59,32.56,32.59,25566.0
2022-09-09 15:15:00,32.58,32.59,32.58,32.58,35834.0,32.58,32.59,32.58,32.58,35834.0
2022-09-09 15:20:00,32.58,32.58,32.57,32.57,76673.0,32.58,32.58,32.57,32.57,76673.0
2022-09-09 15:25:00,32.57,32.58,32.56,32.56,51893.0,32.57,32.58,32.56,32.56,51893.0
2022-09-09 15:30:00,32.57,32.57,32.55,32.56,40595.0,32.57,32.57,32.55,32.56,40595.0
2022-09-09 15:35:00,32.56,32.57,32.55,32.56,76751.0,32.56,32.57,32.55,32.56,76751.0
2022-09-09 15:40:00,32.56,32.58,32.56,32.58,22672.0,32.56,32.58,32.56,32.58,22672.0
2022-09-09 15:45:00,32.58,32.59,32.57,32.59,133661.0,32.58,32.59,32.57,32.59,133661.0
2022-09-09 15:50:00,32.59,32.59,32.57,32.57,98604.0,32.59,32.59,32.57,32.57,98604.0
2022-09-09 15:55:00,32.58,32.58,32.57,32.57,104807.0,32.58,32.58,32.57,32.57,104807.0
2022-09-12 09:30:00,32.82,32.83,32.79,32.8,211902.0,32.82,32.83,32.79,32.8,211902.0
2022-09-12 09:35:00,32.8,32.8,32.72,32.74,97377.0,32.8,32.8,32.72,32.74,97377.0
2022-09-12 09:40:00,32.75,32.76,32.73,32.73,45089.0,32.75,32.76,32.73,32.73,45089.0
2022-09-12 09:45:00,32.74,32.78,32.73,32.75,90225.0,32.74,32.78,32.73,32.75,90225.0
2022-09-12 09:50:00,32.74,32.77,32.73,32.74,42222.0,32.74,32.77,32.73,32.74,42222.0
2022-09-12 09:55:00,32.75,32.78,32.75,32.77,41903.0,32.75,32.78,32.75,32.77,41903.0
2022-09-12 10:00:00,32.77,32.8,32.76,32.79,61748.0,32.77,32.8,32.76,32.79,61748.0
2022-09-12 10:05:00,32.8,32.81,32.78,32.79,26944.0,32.8,32.81,32.78,32.79,26944.0
2022-09-12 10:10:00,32.79,32.8,32.76,32.77,30044.0,32.79,32.8,32.76,32.77,30044.0
2022-09-12 10:15:00,32.77,32.82,32.76,32.82,48062.0,32.77,32.82,32.76,32.82,48062.0
2022-09-12 10:20:00,32.82,32.84,32.8,32.83,53009.0,32.82,32.84,32.8,32.83,53009.0
2022-09-12 10:25:00,32.84,32.85,32.81,32.81,41479.0,32.84,32.85,32.81,32.81,41479.0
2022-09-12 10:30:00,32.81,32.82,32.78,32.78,32452.0,32.81,32.82,32.78,32.78,32452.0
2022-09-12 10:35:00,32.78,32.8,32.76,32.79,27780.0,32.78,32.8,32.76,32.79,27780.0
2022-09-12 10:40:00,32.79,32.81,32.78,32.81,24469.0,32.79,32.81,32.78,32.81,24469.0
2022-09-12 10:45:00,32.81,32.84,32.8,32.83,37787.0,32.81,32.84,32.8,32.83,37787.0
2022-09-12 10:50:00,32.83,32.85,32.82,32.84,70919.0,32.83,32.85,32.82,32.84,70919.0
2022-09-12 10:55:00,32.84,32.85,32.84,32.84,6537.0,32.84,32.85,32.84,32.84,6537.0
2022-09-12 11:00:00,32.85,32.86,32.83,32.86,37201.0,32.85,32.86,32.83,32.86,37201.0
2022-09-12 11:05:00,32.85,32.86,32.83,32.83,29359.0,32.85,32.86,32.83,32.83,29359.0
2022-09-12 11:10:00,32.82,32.84,32.81,32.83,21739.0,32.82,32.84,32.81,32.83,21739.0
2022-09-12 11:15:00,32.84,32.84,32.81,32.84,213786.0,32.84,32.84,32.81,32.84,213786.0
2022-09-12 11:20:00,32.84,32.85,32.83,32.84,41828.0,32.84,32.85,32.83,32.84,41828.0
2022-09-12 11:25:00,32.84,32.87,32.83,32.87,26146.0,32.84,32.87,32.83,32.87,26146.0
2022-09-12 11:30:00,32.87,32.88,32.85,32.88,148774.0,32.87,32.88,32.85,32.88,148774.0
2022-09-12 11:35:00,32.88,32.89,32.86,32.87,9814.0,32.88,32.89,32.86,32.87,9814.0
2022-09-12 11:40:00,32.87,32.88,32.86,32.86,14081.0,32.87,32.88,32.86,32.86,14081.0
2022-09-12 11:45:00,32.88,32.91,32.88,32.91,19614.0,32.88,32.91,32.88,32.91,19614.0
2022-09-12 11:50:00,32.91,32.93,32.91,32.93,22032.0,32.91,32.93,32.91,32.93,22032.0
2022-09-12 11:55:00,32.93,32.95,32.91,32.93,77230.0,32.93,32.95,32.91,32.93,77230.0
2022-09-12 12:00:00,32.93,32.94,32.91,32.92,20495.0,32.93,32.94,32.91,32.92,20495.0
2022-09-12 12:05:00,32.91,32.93,32.9,32.92,39478.0,32.91,32.93,32.9,32.92,39478.0
2022-09-12 12:10:00,32.91,32.93,32.91,32.91,3192.0,32.91,32.93,32.91,32.91,3192.0
2022-09-12 12:15:00,32.92,32.93,32.91,32.91,16664.0,32.92,32.93,32.91,32.91,16664.0
2022-09-12 12:20:00,32.91,32.91,32.89,32.89,17398.0,32.91,32.91,32.89,32.89,17398.0
2022-09-12 12:25:00,32.89,32.9,32.88,32.89,33121.0,32.89,32.9,32.88,32.89,33121.0
2022-09-12 12:30:00,32.89,32.9,32.89,32.9,17988.0,32.89,32.9,32.89,32.9,17988.0
2022-09-12 12:35:00,32.9,32.9,32.88,32.88,19689.0,32.9,32.9,32.88,32.88,19689.0
2022-09-12 12:40:00,32.88,32.88,32.86,32.86,21827.0,32.88,32.88,32.86,32.86,21827.0
2022-09-12 12:45:00,32.86,32.87,32.85,32.86,26269.0,32.86,32.87,32.85,32.86,26269.0
2022-09-12 12:50:00,32.86,32.86,32.85,32.85,3243.0,32.86,32.86,32.85,32.85,3243.0
2022-09-12 12:55:00,32.86,32.88,32.85,32.88,7028.0,32.86,32.88,32.85,32.88,7028.0
2022-09-12 13:00:00,32.87,32.88,32.82,32.85,184432.0,32.87,32.88,32.82,32.85,184432.0
2022-09-12 13:05:00,32.86,32.87,32.85,32.86,12182.0,32.86,32.87,32.85,32.86,12182.0
2022-09-12 13:10:00,32.86,32.86,32.84,32.85,8040.0,32.86,32.86,32.84,32.85,8040.0
2022-09-12 13:15:00,32.84,32.85,32.83,32.83,13295.0,32.84,32.85,32.83,32.83,13295.0
2022-09-12 13:20:00,32.84,32.84,32.83,32.84,9873.0,32.84,32.84,32.83,32.84,9873.0
2022-09-12 13:25:00,32.83,32.85,32.82,32.84,24071.0,32.83,32.85,32.82,32.84,24071.0
2022-09-12 13:30:00,32.84,32.85,32.83,32.84,26831.0,32.84,32.85,32.83,32.84,26831.0
2022-09-12 13:35:00,32.84,32.84,32.82,32.84,22996.0,32.84,32.84,32.82,32.84,22996.0
2022-09-12 13:40:00,32.84,32.85,32.82,32.83,13494.0,32.84,32.85,32.82,32.83,13494.0
2022-09-12 13:45:00,32.83,32.84,32.82,32.83,13957.0,32.83,32.84,32.82,32.83,13957.0
2022-09-12 13:50:00,32.83,32.83,32.81,32.82,32164.0,32.83,32.83,32.81,32.82,32164.0
2022-09-12 13:55:00,32.81,32.83,32.81,32.83,58021.0,32.81,32.83,32.81,32.83,58021.0
2022-09-12 14:00:00,32.82,32.82,32.8,32.81,21665.0,32.82,32.82,32.8,32.81,21665.0
2022-09-12 14:05:00,32.81,32.81,32.78,32.79,187965.0,32.81,32.81,32.78,32.79,187965.0
2022-09-12 14:10:00,32.79,32.81,32.78,32.8,29820.0,32.79,32.81,32.78,32.8,29820.0
2022-09-12 14:15:00,32.8,32.8,32.76,32.76,90824.0,32.8,32.8,32.76,32.76,90824.0
2022-09-12 14:20:00,32.77,32.78,32.75,32.78,30694.0,32.77,32.78,32.75,32.78,30694.0
2022-09-12 14:25:00,32.77,32.78,32.74,32.75,20361.0,32.77,32.78,32.74,32.75,20361.0
2022-09-12 14:30:00,32.75,32.75,32.73,32.74,86099.0,32.75,32.75,32.73,32.74,86099.0
2022-09-12 14:35:00,32.73,32.76,32.72,32.75,43139.0,32.73,32.76,32.72,32.75,43139.0
2022-09-12 14:40:00,32.76,32.76,32.75,32.75,16795.0,32.76,32.76,32.75,32.75,16795.0
2022-09-12 14:45:00,32.74,32.77,32.74,32.76,18833.0,32.74,32.77,32.74,32.76,18833.0
2022-09-12 14:50:00,32.76,32.78,32.76,32.77,40235.0,32.76,32.78,32.76,32.77,40235.0
2022-09-12 14:55:00,32.76,32.79,32.76,32.79,16015.0,32.76,32.79,32.76,32.79,16015.0
2022-09-12 15:00:00,32.79,32.79,32.76,32.77,13623.0,32.79,32.79,32.76,32.77,13623.0
2022-09-12 15:05:00,32.76,32.77,32.74,32.75,63676.0,32.76,32.77,32.74,32.75,63676.0
2022-09-12 15:10:00,32.76,32.77,32.75,32.76,58834.0,32.76,32.77,32.75,32.76,58834.0
2022-09-12 15:15:00,32.76,32.76,32.73,32.74,21792.0,32.76,32.76,32.73,32.74,21792.0
2022-09-12 15:20:00,32.74,32.75,32.73,32.75,11510.0,32.74,32.75,32.73,32.75,11510.0
2022-09-12 15:25:00,32.75,32.76,32.74,32.76,88345.0,32.75,32.76,32.74,32.76,88345.0
2022-09-12 15:30:00,32.75,32.76,32.74,32.75,18619.0,32.75,32.76,32.74,32.75,18619.0
2022-09-12 15:35:00,32.74,32.76,32.74,32.76,22532.0,32.74,32.76,32.74,32.76,22532.0
2022-09-12 15:40:00,32.75,32.77,32.75,32.77,13069.0,32.75,32.77,32.75,32.77,13069.0
2022-09-12 15:45:00,32.77,32.77,32.76,32.77,59271.0,32.77,32.77,32.76,32.77,59271.0
2022-09-12 15:50:00,32.76,32.76,32.74,32.75,136831.0,32.76,32.76,32.74,32.75,136831.0
2022-09-12 15:55:00,32.75,32.75,32.74,32.75,127743.0,32.75,32.75,32.74,32.75,127743.0
2022-09-13 09:30:00,32.31,32.36,32.29,32.35,127408.0,32.31,32.36,32.29,32.35,127408.0
2022-09-13 09:35:00,32.34,32.36,32.3,32.36,69899.0,32.34,32.36,32.3,32.36,69899.0
2022-09-13 09:40:00,32.35,32.41,32.35,32.39,82747.0,32.35,32.41,32.35,32.39,82747.0
2022-09-13 09:45:00,32.4,32.44,32.4,32.43,34337.0,32.4,32.44,32.4,32.43,34337.0
2022-09-13 09:50:00,32.43,32.46,32.42,32.43,28275.0,32.43,32.46,32.42,32.43,28275.0
2022-09-13 09:55:00,32.42,32.43,32.38,32.41,44802.0,32.42,32.43,32.38,32.41,44802.0
2022-09-13 10:00:00,32.4,32.41,32.34,32.35,36675.0,32.4,32.41,32.34,32.35,36675.0
2022-09-13 10:05:00,32.36,32.4,32.35,32.38,31809.0,32.36,32.4,32.35,32.38,31809.0
2022-09-13 10:10:00,32.38,32.4,32.36,32.38,15679.0,32.38,32.4,32.36,32.38,15679.0
2022-09-13 10:15:00,32.38,32.43,32.36,32.43,10932.0,32.38,32.43,32.36,32.43,10932.0
2022-09-13 10:20:00,32.43,32.43,32.38,32.38,70071.0,32.43,32.43,32.38,32.38,70071.0
2022-09-13 10:25:00,32.38,32.42,32.38,32.42,33389.0,32.38,32.42,32.38,32.42,33389.0
2022-09-13 10:30:00,32.41,32.43,32.4,32.41,35054.0,32.41,32.43,32.4,32.41,35054.0
2022-09-13 10:35:00,32.41,32.43,32.39,32.4,36684.0,32.41,32.43,32.39,32.4,36684.0
2022-09-13 10:40:00,32.4,32.41,32.38,32.39,29154.0,32.4,32.41,32.38,32.39,29154.0
2022-09-13 10:45:00,32.39,32.4,32.36,32.37,70283.0,32.39,32.4,32.36,32.37,70283.0
2022-09-13 10:50:00,32.37,32.39,32.36,32.37,19167.0,32.37,32.39,32.36,32.37,19167.0
2022-09-13 10:55:00,32.36,32.4,32.35,32.38,17726.0,32.36,32.4,32.35,32.38,17726.0
2022-09-13 11:00:00,32.39,32.42,32.38,32.4,23580.0,32.39,32.42,32.38,32.4,23580.0
2022-09-13 11:05:00,32.39,32.4,32.36,32.37,21501.0,32.39,32.4,32.36,32.37,21501.0
2022-09-13 11:10:00,32.38,32.39,32.36,32.36,44422.0,32.38,32.39,32.36,32.36,44422.0
2022-09-13 11:15:00,32.36,32.38,32.35,32.37,22092.0,32.36,32.38,32.35,32.37,22092.0
2022-09-13 11:20:00,32.37,32.38,32.35,32.36,22821.0,32.37,32.38,32.35,32.36,22821.0
2022-09-13 11:25:00,32.37,32.39,32.35,32.37,29012.0,32.37,32.39,32.35,32.37,29012.0
2022-09-13 11:30:00,32.35,32.38,32.35,32.37,51616.0,32.35,32.38,32.35,32.37,51616.0
2022-09-13 11:35:00,32.37,32.39,32.37,32.38,21176.0,32.37,32.39,32.37,32.38,21176.0
2022-09-13 11:40:00,32.37,32.37,32.33,32.33,22361.0,32.37,32.37,32.33,32.33,22361.0
2022-09-13 11:45:00,32.33,32.34,32.32,32.32,26210.0,32.33,32.34,32.32,32.32,26210.0
2022-09-13 11:50:00,32.33,32.33,32.3,32.31,21157.0,32.33,32.33,32.3,32.31,21157.0
2022-09-13 11:55:00,32.31,32.32,32.29,32.29,42721.0,32.31,32.32,32.29,32.29,42721.0
2022-09-13 12:00:00,32.3,32.31,32.28,32.3,35699.0,32.3,32.31,32.28,32.3,35699.0
2022-09-13 12:05:00,32.3,32.33,32.29,32.32,49745.0,32.3,32.33,32.29,32.32,49745.0
2022-09-13 12:10:00,32.33,32.35,32.32,32.34,20743.0,32.33,32.35,32.32,32.34,20743.0
2022-09-13 12:15:00,32.35,32.35,32.33,32.34,18305.0,32.35,32.35,32.33,32.34,18305.0
2022-09-13 12:20:00,32.34,32.36,32.33,32.34,20979.0,32.34,32.36,32.33,32.34,20979.0
2022-09-13 12:25:00,32.34,32.34,32.32,32.33,5888.0,32.34,32.34,32.32,32.33,5888.0
2022-09-13 12:30:00,32.33,32.35,32.32,32.35,8535.0,32.33,32.35,32.32,32.35,8535.0
2022-09-13 12:35:00,32.34,32.36,32.34,32.35,21255.0,32.34,32.36,32.34,32.35,21255.0
2022-09-13 12:40:00,32.35,32.37,32.34,32.36,21003.0,32.35,32.37,32.34,32.36,21003.0
2022-09-13 12:45:00,32.36,32.37,32.34,32.35,38887.0,32.36,32.37,32.34,32.35,38887.0
2022-09-13 12:50:00,32.35,32.37,32.35,32.36,25744.0,32.35,32.37,32.35,32.36,25744.0
2022-09-13 12:55:00,32.37,32.39,32.36,32.38,24869.0,32.37,32.39,32.36,32.38,24869.0
2022-09-13 13:00:00,32.38,32.4,32.37,32.39,66077.0,32.38,32.4,32.37,32.39,66077.0
2022-09-13 13:05:00,32.4,32.41,32.38,32.39,27302.0,32.4,32.41,32.38,32.39,27302.0
2022-09-13 13:10:00,32.39,32.4,32.38,32.38,15636.0,32.39,32.4,32.38,32.38,15636.0
2022-09-13 13:15:00,32.39,32.4,32.37,32.38,18797.0,32.39,32.4,32.37,32.38,18797.0
2022-09-13 13:20:00,32.38,32.4,32.36,32.38,35213.0,32.38,32.4,32.36,32.38,35213.0
2022-09-13 13:25:00,32.38,32.41,32.38,32.4,15436.0,32.38,32.41,32.38,32.4,15436.0
2022-09-13 13:30:00,32.41,32.42,32.39,32.4,16479.0,32.41,32.42,32.39,32.4,16479.0
2022-09-13 13:35:00,32.39,32.4,32.35,32.37,9135.0,32.39,32.4,32.35,32.37,9135.0
2022-09-13 13:40:00,32.37,32.38,32.35,32.36,14327.0,32.37,32.38,32.35,32.36,14327.0
2022-09-13 13:45:00,32.35,32.36,32.34,32.34,8379.0,32.35,32.36,32.34,32.34,8379.0
2022-09-13 13:50:00,32.35,32.36,32.34,32.36,17670.0,32.35,32.36,32.34,32.36,17670.0
2022-09-13 13:55:00,32.36,32.36,32.34,32.34,10995.0,32.36,32.36,32.34,32.34,10995.0
2022-09-13 14:00:00,32.35,32.36,32.33,32.34,41976.0,32.35,32.36,32.33,32.34,41976.0
2022-09-13 14:05:00,32.35,32.37,32.34,32.34,38171.0,32.35,32.37,32.34,32.34,38171.0
2022-09-13 14:10:00,32.35,32.37,32.34,32.36,24001.0,32.35,32.37,32.34,32.36,24001.0
2022-09-13 14:15:00,32.37,32.38,32.36,32.38,8980.0,32.37,32.38,32.36,32.38,8980.0
2022-09-13 14:20:00,32.38,32.38,32.36,32.37,45712.0,32.38,32.38,32.36,32.37,45712.0
2022-09-13 14:25:00,32.37,32.37,32.36,32.37,15002.0,32.37,32.37,32.36,32.37,15002.0
2022-09-13 14:30:00,32.36,32.38,32.35,32.36,44293.0,32.36,32.38,32.35,32.36,44293.0
2022-09-13 14:35:00,32.36,32.36,32.34,32.35,138779.0,32.36,32.36,32.34,32.35,138779.0
2022-09-13 14:40:00,32.35,32.36,32.35,32.36,25338.0,32.35,32.36,32.35,32.36,25338.0
2022-09-13 14:45:00,32.36,32.36,32.34,32.34,25703.0,32.36,32.36,32.34,32.34,25703.0
2022-09-13 14:50:00,32.34,32.35,32.33,32.33,42866.0,32.34,32.35,32.33,32.33,42866.0
2022-09-13 14:55:00,32.34,32.35,32.33,32.34,31638.0,32.34,32.35,32.33,32.34,31638.0
2022-09-13 15:00:00,32.34,32.35,32.32,32.33,13856.0,32.34,32.35,32.32,32.33,13856.0
2022-09-13 15:05:00,32.33,32.34,32.32,32.33,13822.0,32.33,32.34,32.32,32.33,13822.0
2022-09-13 15:10:00,32.32,32.33,32.31,32.32,54792.0,32.32,32.33,32.31,32.32,54792.0
2022-09-13 15:15:00,32.33,32.34,32.32,32.32,39408.0,32.33,32.34,32.32,32.32,39408.0
2022-09-13 15:20:00,32.33,32.33,32.32,32.33,17971.0,32.33,32.33,32.32,32.33,17971.0
2022-09-13 15:25:00,32.33,32.33,32.31,32.32,27531.0,32.33,32.33,32.31,32.32,27531.0
2022-09-13 15:30:00,32.32,32.32,32.31,32.32,26891.0,32.32,32.32,32.31,32.32,26891.0
2022-09-13 15:35:00,32.31,32.32,32.3,32.31,25279.0,32.31,32.32,32.3,32.31,25279.0
2022-09-13 15:40:00,32.3,32.31,32.29,32.3,45571.0,32.3,32.31,32.29,32.3,45571.0
2022-09-13 15:45:00,32.3,32.32,32.3,32.32,105352.0,32.3,32.32,32.3,32.32,105352.0
2022-09-13 15:50:00,32.32,32.33,32.31,32.33,120454.0,32.32,32.33,32.31,32.33,120454.0
2022-09-13 15:55:00,32.33,32.33,32.31,32.32,106707.0,32.33,32.33,32.31,32.32,106707.0
2022-09-14 09:30:00,32.34,32.36,32.33,32.35,212276.0,32.34,32.36,32.33,32.35,212276.0
2022-09-14 09:35:00,32.34,32.35,32.33,32.34,20216.0,32.34,32.35,32.33,32.34,20216.0
2022-09-14 09:40:00,32.33,32.37,32.33,32.37,19371.0,32.33,32.37,32.33,32.37,19371.0
2022-09-14 09:45:00,32.38,32.38,32.36,32.38,13872.0,32.38,32.38,32.36,32.38,13872.0
2022-09-14 09:50:00,32.37,32.38,32.36,32.38,11939.0,32.37,32.38,32.36,32.38,11939.0
2022-09-14 09:55:00,32.37,32.39,32.34,32.34,20713.0,32.37,32.39,32.34,32.34,20713.0
2022-09-14 10:00:00,32.34,32.35,32.32,32.33,10898.0,32.34,32.35,32.32,32.33,10898.0
2022-09-14 10:05:00,32.32,32.37,32.32,32.36,28612.0,32.32,32.37,32.32,32.36,28612.0
2022-09-14 10:10:00,32.36,32.37,32.34,32.34,32194.0,32.36,32.37,32.34,32.34,32194.0
2022-09-14 10:15:00,32.35,32.36,32.33,32.33,11696.0,32.35,32.36,32.33,32.33,11696.0
2022-09-14 10:20:00,32.33,32.33,32.32,32.33,10649.0,32.33,32.33,32.32,32.33,10649.0
2022-09-14 10:25:00,32.33,32.34,32.31,32.32,10360.0,32.33,32.34,32.31,32.32,10360.0
2022-09-14 10:30:00,32.32,32.36,32.31,32.35,21459.0,32.32,32.36,32.31,32.35,21459.0
2022-09-14 10:35:00,32.35,32.37,32.34,32.37,24405.0,32.35,32.37,32.34,32.37,24405.0
2022-09-14 10:40:00,32.36,32.37,32.35,32.37,11390.0,32.36,32.37,32.35,32.37,11390.0
2022-09-14 10:45:00,32.37,32.38,32.35,32.37,65884.0,32.37,32.38,32.35,32.37,65884.0
2022-09-14 10:50:00,32.37,32.39,32.36,32.38,65385.0,32.37,32.39,32.36,32.38,65385.0
2022-09-14 10:55:00,32.38,32.4,32.37,32.4,9705.0,32.38,32.4,32.37,32.4,9705.0
2022-09-14 11:00:00,32.4,32.4,32.37,32.39,34052.0,32.4,32.4,32.37,32.39,34052.0
2022-09-14 11:05:00,32.38,32.4,32.37,32.37,12837.0,32.38,32.4,32.37,32.37,12837.0
2022-09-14 11:10:00,32.38,32.38,32.36,32.37,21202.0,32.38,32.38,32.36,32.37,21202.0
2022-09-14 11:15:00,32.37,32.38,32.36,32.37,29691.0,32.37,32.38,32.36,32.37,29691.0
2022-09-14 11:20:00,32.37,32.38,32.36,32.37,37062.0,32.37,32.38,32.36,32.37,37062.0
2022-09-14 11:25:00,32.36,32.37,32.33,32.33,22842.0,32.36,32.37,32.33,32.33,22842.0
2022-09-14 11:30:00,32.33,32.34,32.32,32.32,20499.0,32.33,32.34,32.32,32.32,20499.0
2022-09-14 11:35:00,32.32,32.33,32.32,32.33,8187.0,32.32,32.33,32.32,32.33,8187.0
2022-09-14 11:40:00,32.33,32.34,32.32,32.34,98406.0,32.33,32.34,32.32,32.34,98406.0
2022-09-14 11:45:00,32.35,32.35,32.33,32.34,10421.0,32.35,32.35,32.33,32.34,10421.0
2022-09-14 11:50:00,32.34,32.34,32.32,32.33,27672.0,32.34,32.34,32.32,32.33,27672.0
2022-09-14 11:55:00,32.34,32.34,32.33,32.34,6818.0,32.34,32.34,32.33,32.34,6818.0
2022-09-14 12:00:00,32.34,32.35,32.32,32.33,21305.0,32.34,32.35,32.32,32.33,21305.0
2022-09-14 12:05:00,32.32,32.33,32.31,32.33,30975.0,32.32,32.33,32.31,32.33,30975.0
2022-09-14 12:10:00,32.32,32.33,32.31,32.33,33002.0,32.32,32.33,32.31,32.33,33002.0
2022-09-14 12:15:00,32.32,32.33,32.31,32.32,20292.0,32.32,32.33,32.31,32.32,20292.0
2022-09-14 12:20:00,32.31,32.32,32.3,32.3,50165.0,32.31,32.32,32.3,32.3,50165.0
2022-09-14 12:25:00,32.3,32.31,32.3,32.3,34430.0,32.3,32.31,32.3,32.3,34430.0
2022-09-14 12:30:00,32.31,32.33,32.3,32.33,24453.0,32.31,32.33,32.3,32.33,24453.0
2022-09-14 12:35:00,32.32,32.33,32.32,32.33,56823.0,32.32,32.33,32.32,32.33,56823.0
2022-09-14 12:40:00,32.32,32.34,32.32,32.33,13174.0,32.32,32.34,32.32,32.33,13174.0
2022-09-14 12:45:00,32.33,32.34,32.32,32.33,17561.0,32.33,32.34,32.32,32.33,17561.0
2022-09-14 12:50:00,32.33,32.33,32.31,32.31,10364.0,32.33,32.33,32.31,32.31,10364.0
2022-09-14 12:55:00,32.32,32.32,32.29,32.3,30046.0,32.32,32.32,32.29,32.3,30046.0
2022-09-14 13:00:00,32.29,32.3,32.27,32.28,148518.0,32.29,32.3,32.27,32.28,148518.0
2022-09-14 13:05:00,32.27,32.27,32.25,32.26,25177.0,32.27,32.27,32.25,32.26,25177.0
2022-09-14 13:10:00,32.25,32.28,32.25,32.27,69142.0,32.25,32.28,32.25,32.27,69142.0
2022-09-14 13:15:00,32.27,32.28,32.26,32.27,37643.0,32.27,32.28,32.26,32.27,37643.0
2022-09-14 13:20:00,32.28,32.28,32.25,32.27,23795.0,32.28,32.28,32.25,32.27,23795.0
2022-09-14 13:25:00,32.26,32.27,32.25,32.26,17820.0,32.26,32.27,32.25,32.26,17820.0
2022-09-14 13:30:00,32.26,32.27,32.25,32.25,16431.0,32.26,32.27,32.25,32.25,16431.0
2022-09-14 13:35:00,32.26,32.27,32.25,32.27,13424.0,32.26,32.27,32.25,32.27,13424.0
2022-09-14 13:40:00,32.27,32.27,32.26,32.27,6179.0,32.27,32.27,32.26,32.27,6179.0
2022-09-14 13:45:00,32.26,32.27,32.24,32.24,27208.0,32.26,32.27,32.24,32.24,27208.0
2022-09-14 13:50:00,32.25,32.26,32.24,32.24,19051.0,32.25,32.26,32.24,32.24,19051.0
2022-09-14 13:55:00,32.24,32.25,32.22,32.23,112983.0,32.24,32.25,32.22,32.23,112983.0
2022-09-14 14:00:00,32.23,32.23,32.22,32.22,30931.0,32.23,32.23,32.22,32.22,30931.0
2022-09-14 14:05:00,32.23,32.24,32.22,32.22,58484.0,32.23,32.24,32.22,32.22,58484.0
2022-09-14 14:10:00,32.23,32.23,32.2,32.22,203791.0,32.23,32.23,32.2,32.22,203791.0
2022-09-14 14:15:00,32.22,32.22,32.21,32.21,65524.0,32.22,32.22,32.21,32.21,65524.0
2022-09-14 14:20:00,32.22,32.22,32.21,32.21,18997.0,32.22,32.22,32.21,32.21,18997.0
2022-09-14 14:25:00,32.21,32.22,32.21,32.22,3751.0,32.21,32.22,32.21,32.22,3751.0
2022-09-14 14:30:00,32.22,32.23,32.21,32.23,32048.0,32.22,32.23,32.21,32.23,32048.0
2022-09-14 14:35:00,32.23,32.23,32.21,32.22,26157.0,32.23,32.23,32.21,32.22,26157.0
2022-09-14 14:40:00,32.22,32.23,32.22,32.23,22314.0,32.22,32.23,32.22,32.23,22314.0
2022-09-14 14:45:00,32.22,32.22,32.2,32.2,27803.0,32.22,32.22,32.2,32.2,27803.0
2022-09-14 14:50:00,32.2,32.21,32.19,32.2,34547.0,32.2,32.21,32.19,32.2,34547.0
2022-09-14 14:55:00,32.19,32.2,32.17,32.18,37077.0,32.19,32.2,32.17,32.18,37077.0
2022-09-14 15:00:00,32.18,32.19,32.16,32.16,35061.0,32.18,32.19,32.16,32.16,35061.0
2022-09-14 15:05:00,32.17,32.18,32.16,32.18,28588.0,32.17,32.18,32.16,32.18,28588.0
2022-09-14 15:10:00,32.18,32.19,32.17,32.17,69611.0,32.18,32.19,32.17,32.17,69611.0
2022-09-14 15:15:00,32.17,32.17,32.15,32.16,66727.0,32.17,32.17,32.15,32.16,66727.0
2022-09-14 15:20:00,32.16,32.18,32.16,32.16,87838.0,32.16,32.18,32.16,32.16,87838.0
2022-09-14 15:25:00,32.16,32.18,32.16,32.17,34168.0,32.16,32.18,32.16,32.17,34168.0
2022-09-14 15:30:00,32.17,32.17,32.15,32.16,22366.0,32.17,32.17,32.15,32.16,22366.0
2022-09-14 15:35:00,32.16,32.16,32.15,32.16,83600.0,32.16,32.16,32.15,32.16,83600.0
2022-09-14 15:40:00,32.16,32.18,32.15,32.17,29765.0,32.16,32.18,32.15,32.17,29765.0
2022-09-14 15:45:00,32.17,32.2,32.17,32.19,51874.0,32.17,32.2,32.17,32.19,51874.0
2022-09-14 15:50:00,32.19,32.2,32.17,32.19,49113.0,32.19,32.2,32.17,32.19,49113.0
2022-09-14 15:55:00,32.18,32.2,32.17,32.19,72697.0,32.18,32.2,32.17,32.19,72697.0
2022-09-15 09:30:00,31.96,31.97,31.93,31.95,96214.0,31.96,31.97,31.93,31.95,96214.0
2022-09-15 09:35:00,31.96,31.96,31.9,31.91,137461.0,31.96,31.96,31.9,31.91,137461.0
2022-09-15 09:40:00,31.91,31.98,31.9,31.96,73824.0,31.91,31.98,31.9,31.96,73824.0
2022-09-15 09:45:00,31.96,32.04,31.96,32.03,25314.0,31.96,32.04,31.96,32.03,25314.0
2022-09-15 09:50:00,32.06,32.06,32.01,32.04,49103.0,32.06,32.06,32.01,32.04,49103.0
2022-09-15 09:55:00,32.04,32.09,32.04,32.08,30326.0,32.04,32.09,32.04,32.08,30326.0
2022-09-15 10:00:00,32.09,32.1,32.05,32.07,78448.0,32.09,32.1,32.05,32.07,78448.0
2022-09-15 10:05:00,32.07,32.08,32.05,32.05,84076.0,32.07,32.08,32.05,32.05,84076.0
2022-09-15 10:10:00,32.05,32.05,32.0,32.02,45998.0,32.05,32.05,32.0,32.02,45998.0
2022-09-15 10:15:00,32.01,32.05,32.0,32.03,79922.0,32.01,32.05,32.0,32.03,79922.0
2022-09-15 10:20:00,32.02,32.03,32.0,32.02,56104.0,32.02,32.03,32.0,32.02,56104.0
2022-09-15 10:25:00,32.01,32.02,31.98,31.98,22710.0,32.01,32.02,31.98,31.98,22710.0
2022-09-15 10:30:00,31.98,31.99,31.96,31.97,42597.0,31.98,31.99,31.96,31.97,42597.0
2022-09-15 10:35:00,31.97,31.98,31.94,31.96,60372.0,31.97,31.98,31.94,31.96,60372.0
2022-09-15 10:40:00,31.95,31.96,31.91,31.92,81660.0,31.95,31.96,31.91,31.92,81660.0
2022-09-15 10:45:00,31.92,31.92,31.82,31.82,657657.0,31.92,31.92,31.82,31.82,657657.0
2022-09-15 10:50:00,31.82,31.82,31.66,31.7,834927.0,31.82,31.82,31.66,31.7,834927.0
2022-09-15 10:55:00,31.7,31.71,31.58,31.68,188327.0,31.7,31.71,31.58,31.68,188327.0
2022-09-15 11:00:00,31.67,31.72,31.64,31.68,168189.0,31.67,31.72,31.64,31.68,168189.0
2022-09-15 11:05:00,31.66,31.67,31.61,31.61,63796.0,31.66,31.67,31.61,31.61,63796.0
2022-09-15 11:10:00,31.61,31.66,31.58,31.65,179512.0,31.61,31.66,31.58,31.65,179512.0
2022-09-15 11:15:00,31.65,31.67,31.64,31.66,75424.0,31.65,31.67,31.64,31.66,75424.0
2022-09-15 11:20:00,31.66,31.66,31.64,31.64,94118.0,31.66,31.66,31.64,31.64,94118.0
2022-09-15 11:25:00,31.65,31.73,31.65,31.72,236132.0,31.65,31.73,31.65,31.72,236132.0
2022-09-15 11:30:00,31.72,31.73,31.67,31.67,68017.0,31.72,31.73,31.67,31.67,68017.0
2022-09-15 11:35:00,31.68,31.68,31.65,31.66,35512.0,31.68,31.68,31.65,31.66,35512.0
2022-09-15 11:40:00,31.65,31.7,31.65,31.69,18667.0,31.65,31.7,31.65,31.69,18667.0
2022-09-15 11:45:00,31.69,31.7,31.66,31.68,32305.0,31.69,31.7,31.66,31.68,32305.0
2022-09-15 11:50:00,31.67,31.67,31.63,31.63,11871.0,31.67,31.67,31.63,31.63,11871.0
2022-09-15 11:55:00,31.64,31.64,31.59,31.59,60630.0,31.64,31.64,31.59,31.59,60630.0
2022-09-15 12:00:00,31.59,31.62,31.58,31.59,32476.0,31.59,31.62,31.58,31.59,32476.0
2022-09-15 12:05:00,31.58,31.59,31.55,31.55,195910.0,31.58,31.59,31.55,31.55,195910.0
2022-09-15 12:10:00,31.54,31.56,31.54,31.56,106052.0,31.54,31.56,31.54,31.56,106052.0
2022-09-15 12:15:00,31.55,31.57,31.52,31.56,90158.0,31.55,31.57,31.52,31.56,90158.0
2022-09-15 12:20:00,31.55,31.59,31.55,31.59,30934.0,31.55,31.59,31.55,31.59,30934.0
2022-09-15 12:25:00,31.58,31.6,31.58,31.59,13643.0,31.58,31.6,31.58,31.59,13643.0
2022-09-15 12:30:00,31.58,31.63,31.58,31.63,61470.0,31.58,31.63,31.58,31.63,61470.0
2022-09-15 12:35:00,31.62,31.64,31.61,31.63,47203.0,31.62,31.64,31.61,31.63,47203.0
2022-09-15 12:40:00,31.63,31.63,31.59,31.6,56350.0,31.63,31.63,31.59,31.6,56350.0
2022-09-15 12:45:00,31.59,31.6,31.58,31.6,41163.0,31.59,31.6,31.58,31.6,41163.0
2022-09-15 12:50:00,31.6,31.61,31.58,31.59,49571.0,31.6,31.61,31.58,31.59,49571.0
2022-09-15 12:55:00,31.59,31.61,31.58,31.61,35292.0,31.59,31.61,31.58,31.61,35292.0
2022-09-15 13:00:00,31.61,31.65,31.6,31.64,29783.0,31.61,31.65,31.6,31.64,29783.0
2022-09-15 13:05:00,31.64,31.66,31.63,31.64,37211.0,31.64,31.66,31.63,31.64,37211.0
2022-09-15 13:10:00,31.65,31.66,31.64,31.65,48618.0,31.65,31.66,31.64,31.65,48618.0
2022-09-15 13:15:00,31.65,31.67,31.64,31.66,37706.0,31.65,31.67,31.64,31.66,37706.0
2022-09-15 13:20:00,31.66,31.67,31.65,31.67,20309.0,31.66,31.67,31.65,31.67,20309.0
2022-09-15 13:25:00,31.66,31.68,31.65,31.68,18810.0,31.66,31.68,31.65,31.68,18810.0
2022-09-15 13:30:00,31.68,31.69,31.67,31.69,14428.0,31.68,31.69,31.67,31.69,14428.0
2022-09-15 13:35:00,31.69,31.69,31.66,31.67,20686.0,31.69,31.69,31.66,31.67,20686.0
2022-09-15 13:40:00,31.66,31.67,31.63,31.65,23691.0,31.66,31.67,31.63,31.65,23691.0
2022-09-15 13:45:00,31.65,31.66,31.63,31.63,29760.0,31.65,31.66,31.63,31.63,29760.0
2022-09-15 13:50:00,31.63,31.64,31.61,31.61,21785.0,31.63,31.64,31.61,31.61,21785.0
2022-09-15 13:55:00,31.62,31.63,31.61,31.62,12258.0,31.62,31.63,31.61,31.62,12258.0
2022-09-15 14:00:00,31.61,31.63,31.6,31.62,37464.0,31.61,31.63,31.6,31.62,37464.0
2022-09-15 14:05:00,31.62,31.63,31.61,31.63,17812.0,31.62,31.63,31.61,31.63,17812.0
2022-09-15 14:10:00,31.62,31.63,31.61,31.62,18317.0,31.62,31.63,31.61,31.62,18317.0
2022-09-15 14:15:00,31.62,31.62,31.61,31.62,22129.0,31.62,31.62,31.61,31.62,22129.0
2022-09-15 14:20:00,31.62,31.62,31.6,31.61,15867.0,31.62,31.62,31.6,31.61,15867.0
2022-09-15 14:25:00,31.62,31.62,31.59,31.61,46633.0,31.62,31.62,31.59,31.61,46633.0
2022-09-15 14:30:00,31.62,31.63,31.6,31.61,27099.0,31.62,31.63,31.6,31.61,27099.0
2022-09-15 14:35:00,31.61,31.61,31.58,31.59,22187.0,31.61,31.61,31.58,31.59,22187.0
2022-09-15 14:40:00,31.59,31.6,31.58,31.59,70397.0,31.59,31.6,31.58,31.59,70397.0
2022-09-15 14:45:00,31.59,31.6,31.57,31.58,49800.0,31.59,31.6,31.57,31.58,49800.0
2022-09-15 14:50:00,31.58,31.58,31.56,31.58,26722.0,31.58,31.58,31.56,31.58,26722.0
2022-09-15 14:55:00,31.57,31.59,31.57,31.57,70509.0,31.57,31.59,31.57,31.57,70509.0
2022-09-15 15:00:00,31.57,31.6,31.57,31.59,40721.0,31.57,31.6,31.57,31.59,40721.0
2022-09-15 15:05:00,31.6,31.6,31.57,31.58,27503.0,31.6,31.6,31.57,31.58,27503.0
2022-09-15 15:10:00,31.57,31.58,31.56,31.57,155579.0,31.57,31.58,31.56,31.57,155579.0
2022-09-15 15:15:00,31.57,31.58,31.56,31.56,35423.0,31.57,31.58,31.56,31.56,35423.0
2022-09-15 15:20:00,31.56,31.58,31.56,31.57,37539.0,31.56,31.58,31.56,31.57,37539.0
2022-09-15 15:25:00,31.58,31.58,31.55,31.56,39476.0,31.58,31.58,31.55,31.56,39476.0
2022-09-15 15:30:00,31.56,31.56,31.54,31.54,15008.0,31.56,31.56,31.54,31.54,15008.0
2022-09-15 15:35:00,31.55,31.56,31.54,31.55,68610.0,31.55,31.56,31.54,31.55,68610.0
2022-09-15 15:40:00,31.55,31.57,31.54,31.57,66423.0,31.55,31.57,31.54,31.57,66423.0
2022-09-15 15:45:00,31.57,31.58,31.54,31.55,86302.0,31.57,31.58,31.54,31.55,86302.0
2022-09-15 15:50:00,31.56,31.58,31.55,31.58,172326.0,31.56,31.58,31.55,31.58,172326.0
2022-09-15 15:55:00,31.57,31.59,31.57,31.58,81248.0,31.57,31.59,31.57,31.58,81248.0
2022-09-16 09:30:00,31.52,31.53,31.48,31.49,236357.0,31.52,31.53,31.48,31.49,236357.0
2022-09-16 09:35:00,31.5,31.5,31.45,31.47,38334.0,31.5,31.5,31.45,31.47,38334.0
2022-09-16 09:40:00,31.47,31.49,31.46,31.46,49708.0,31.47,31.49,31.46,31.46,49708.0
2022-09-16 09:45:00,31.47,31.53,31.47,31.52,32085.0,31.47,31.53,31.47,31.52,32085.0
2022-09-16 09:50:00,31.52,31.55,31.51,31.54,21282.0,31.52,31.55,31.51,31.54,21282.0
2022-09-16 09:55:00,31.55,31.61,31.54,31.61,34832.0,31.55,31.61,31.54,31.61,34832.0
2022-09-16 10:00:00,31.61,31.66,31.61,31.63,89734.0,31.61,31.66,31.61,31.63,89734.0
2022-09-16 10:05:00,31.63,31.71,31.61,31.71,45506.0,31.63,31.71,31.61,31.71,45506.0
2022-09-16 10:10:00,31.7,31.8,31.7,31.79,88166.0,31.7,31.8,31.7,31.79,88166.0
2022-09-16 10:15:00,31.8,31.81,31.73,31.73,174882.0,31.8,31.81,31.73,31.73,174882.0
2022-09-16 10:20:00,31.76,31.79,31.72,31.77,54684.0,31.76,31.79,31.72,31.77,54684.0
2022-09-16 10:25:00,31.76,31.85,31.76,31.85,105940.0,31.76,31.85,31.76,31.85,105940.0
2022-09-16 10:30:00,31.86,31.91,31.83,31.85,97513.0,31.86,31.91,31.83,31.85,97513.0
2022-09-16 10:35:00,31.88,31.9,31.86,31.89,35479.0,31.88,31.9,31.86,31.89,35479.0
2022-09-16 10:40:00,31.89,31.9,31.86,31.86,32974.0,31.89,31.9,31.86,31.86,32974.0
2022-09-16 10:45:00,31.86,31.88,31.83,31.84,153096.0,31.86,31.88,31.83,31.84,153096.0
2022-09-16 10:50:00,31.85,31.87,31.83,31.86,61382.0,31.85,31.87,31.83,31.86,61382.0
2022-09-16 10:55:00,31.85,31.86,31.8,31.84,80981.0,31.85,31.86,31.8,31.84,80981.0
2022-09-16 11:00:00,31.84,31.87,31.83,31.85,43465.0,31.84,31.87,31.83,31.85,43465.0
2022-09-16 11:05:00,31.84,31.85,31.83,31.84,14125.0,31.84,31.85,31.83,31.84,14125.0
2022-09-16 11:10:00,31.83,31.83,31.78,31.8,24960.0,31.83,31.83,31.78,31.8,24960.0
2022-09-16 11:15:00,31.8,31.84,31.8,31.84,30661.0,31.8,31.84,31.8,31.84,30661.0
2022-09-16 11:20:00,31.83,31.84,31.79,31.81,16702.0,31.83,31.84,31.79,31.81,16702.0
2022-09-16 11:25:00,31.8,31.83,31.79,31.8,23927.0,31.8,31.83,31.79,31.8,23927.0
2022-09-16 11:30:00,31.81,31.81,31.78,31.81,36923.0,31.81,31.81,31.78,31.81,36923.0
2022-09-16 11:35:00,31.82,31.82,31.79,31.8,17149.0,31.82,31.82,31.79,31.8,17149.0
2022-09-16 11:40:00,31.8,31.81,31.77,31.78,51012.0,31.8,31.81,31.77,31.78,51012.0
2022-09-16 11:45:00,31.78,31.78,31.76,31.78,28925.0,31.78,31.78,31.76,31.78,28925.0
2022-09-16 11:50:00,31.78,31.79,31.77,31.77,34645.0,31.78,31.79,31.77,31.77,34645.0
2022-09-16 11:55:00,31.77,31.78,31.76,31.78,59806.0,31.77,31.78,31.76,31.78,59806.0
2022-09-16 12:00:00,31.77,31.78,31.76,31.77,17549.0,31.77,31.78,31.76,31.77,17549.0
2022-09-16 12:05:00,31.76,31.79,31.76,31.78,29129.0,31.76,31.79,31.76,31.78,29129.0
2022-09-16 12:10:00,31.77,31.79,31.76,31.78,19921.0,31.77,31.79,31.76,31.78,19921.0
2022-09-16 12:15:00,31.78,31.79,31.76,31.78,22114.0,31.78,31.79,31.76,31.78,22114.0
2022-09-16 12:20:00,31.78,31.79,31.77,31.78,21199.0,31.78,31.79,31.77,31.78,21199.0
2022-09-16 12:25:00,31.78,31.79,31.76,31.77,11843.0,31.78,31.79,31.76,31.77,11843.0
2022-09-16 12:30:00,31.77,31.77,31.74,31.75,19636.0,31.77,31.77,31.74,31.75,19636.0
2022-09-16 12:35:00,31.75,31.77,31.74,31.76,18130.0,31.75,31.77,31.74,31.76,18130.0
2022-09-16 12:40:00,31.76,31.77,31.75,31.76,19673.0,31.76,31.77,31.75,31.76,19673.0
2022-09-16 12:45:00,31.76,31.78,31.75,31.78,27502.0,31.76,31.78,31.75,31.78,27502.0
2022-09-16 12:50:00,31.78,31.79,31.77,31.78,26509.0,31.78,31.79,31.77,31.78,26509.0
2022-09-16 12:55:00,31.78,31.78,31.76,31.77,55453.0,31.78,31.78,31.76,31.77,55453.0
2022-09-16 13:00:00,31.76,31.77,31.74,31.76,26277.0,31.76,31.77,31.74,31.76,26277.0
2022-09-16 13:05:00,31.75,31.78,31.75,31.76,21002.0,31.75,31.78,31.75,31.76,21002.0
2022-09-16 13:10:00,31.76,31.81,31.76,31.8,25555.0,31.76,31.81,31.76,31.8,25555.0
2022-09-16 13:15:00,31.8,31.81,31.79,31.81,38643.0,31.8,31.81,31.79,31.81,38643.0
2022-09-16 13:20:00,31.8,31.8,31.78,31.79,18906.0,31.8,31.8,31.78,31.79,18906.0
2022-09-16 13:25:00,31.79,31.8,31.78,31.79,17587.0,31.79,31.8,31.78,31.79,17587.0
2022-09-16 13:30:00,31.79,31.81,31.78,31.8,28159.0,31.79,31.81,31.78,31.8,28159.0
2022-09-16 13:35:00,31.81,31.81,31.79,31.79,8084.0,31.81,31.81,31.79,31.79,8084.0
2022-09-16 13:40:00,31.8,31.8,31.77,31.77,17571.0,31.8,31.8,31.77,31.77,17571.0
2022-09-16 13:45:00,31.76,31.77,31.75,31.76,27462.0,31.76,31.77,31.75,31.76,27462.0
2022-09-16 13:50:00,31.75,31.75,31.72,31.73,28258.0,31.75,31.75,31.72,31.73,28258.0
2022-09-16 13:55:00,31.73,31.73,31.72,31.72,9067.0,31.73,31.73,31.72,31.72,9067.0
2022-09-16 14:00:00,31.73,31.76,31.72,31.76,47008.0,31.73,31.76,31.72,31.76,47008.0
2022-09-16 14:05:00,31.75,31.76,31.74,31.75,26188.0,31.75,31.76,31.74,31.75,26188.0
2022-09-16 14:10:00,31.75,31.76,31.74,31.74,20411.0,31.75,31.76,31.74,31.74,20411.0
2022-09-16 14:15:00,31.75,31.77,31.74,31.77,24844.0,31.75,31.77,31.74,31.77,24844.0
2022-09-16 14:20:00,31.77,31.79,31.76,31.78,73458.0,31.77,31.79,31.76,31.78,73458.0
2022-09-16 14:25:00,31.79,31.8,31.78,31.8,30089.0,31.79,31.8,31.78,31.8,30089.0
2022-09-16 14:30:00,31.79,31.81,31.78,31.8,29096.0,31.79,31.81,31.78,31.8,29096.0
2022-09-16 14:35:00,31.8,31.82,31.79,31.79,33948.0,31.8,31.82,31.79,31.79,33948.0
2022-09-16 14:40:00,31.79,31.8,31.78,31.8,14216.0,31.79,31.8,31.78,31.8,14216.0
2022-09-16 14:45:00,31.81,31.81,31.79,31.8,12001.0,31.81,31.81,31.79,31.8,12001.0
2022-09-16 14:50:00,31.8,31.81,31.79,31.81,11432.0,31.8,31.81,31.79,31.81,11432.0
2022-09-16 14:55:00,31.81,31.82,31.8,31.82,27198.0,31.81,31.82,31.8,31.82,27198.0
2022-09-16 15:00:00,31.81,31.82,31.8,31.82,21334.0,31.81,31.82,31.8,31.82,21334.0
2022-09-16 15:05:00,31.82,31.85,31.82,31.83,22809.0,31.82,31.85,31.82,31.83,22809.0
2022-09-16 15:10:00,31.83,31.83,31.8,31.8,33082.0,31.83,31.83,31.8,31.8,33082.0
2022-09-16 15:15:00,31.8,31.81,31.78,31.79,26822.0,31.8,31.81,31.78,31.79,26822.0
2022-09-16 15:20:00,31.79,31.8,31.78,31.79,78629.0,31.79,31.8,31.78,31.79,78629.0
2022-09-16 15:25:00,31.79,31.8,31.78,31.79,42330.0,31.79,31.8,31.78,31.79,42330.0
2022-09-16 15:30:00,31.79,31.8,31.77,31.77,246793.0,31.79,31.8,31.77,31.77,246793.0
2022-09-16 15:35:00,31.78,31.79,31.77,31.79,143715.0,31.78,31.79,31.77,31.79,143715.0
2022-09-16 15:40:00,31.78,31.8,31.78,31.79,55282.0,31.78,31.8,31.78,31.79,55282.0
2022-09-16 15:45:00,31.78,31.79,31.77,31.79,90142.0,31.78,31.79,31.77,31.79,90142.0
2022-09-16 15:50:00,31.79,31.8,31.78,31.79,37849.0,31.79,31.8,31.78,31.79,37849.0
2022-09-16 15:55:00,31.79,31.79,31.76,31.76,233131.0,31.79,31.79,31.76,31.76,233131.0
2022-09-19 09:30:00,31.56,31.63,31.55,31.63,250625.0,31.56,31.63,31.55,31.63,250625.0
2022-09-19 09:35:00,31.62,31.65,31.6,31.61,79169.0,31.62,31.65,31.6,31.61,79169.0
2022-09-19 09:40:00,31.6,31.64,31.6,31.63,22578.0,31.6,31.64,31.6,31.63,22578.0
2022-09-19 09:45:00,31.64,31.66,31.64,31.64,13133.0,31.64,31.66,31.64,31.64,13133.0
2022-09-19 09:50:00,31.65,31.66,31.63,31.64,22344.0,31.65,31.66,31.63,31.64,22344.0
2022-09-19 09:55:00,31.65,31.66,31.6,31.6,152642.0,31.65,31.66,31.6,31.6,152642.0
2022-09-19 10:00:00,31.6,31.61,31.58,31.6,69560.0,31.6,31.61,31.58,31.6,69560.0
2022-09-19 10:05:00,31.61,31.61,31.57,31.59,47378.0,31.61,31.61,31.57,31.59,47378.0
2022-09-19 10:10:00,31.58,31.65,31.58,31.64,111900.0,31.58,31.65,31.58,31.64,111900.0
2022-09-19 10:15:00,31.63,31.64,31.6,31.61,24062.0,31.63,31.64,31.6,31.61,24062.0
2022-09-19 10:20:00,31.61,31.63,31.59,31.62,20691.0,31.61,31.63,31.59,31.62,20691.0
2022-09-19 10:25:00,31.63,31.66,31.62,31.65,22461.0,31.63,31.66,31.62,31.65,22461.0
2022-09-19 10:30:00,31.65,31.67,31.64,31.66,106387.0,31.65,31.67,31.64,31.66,106387.0
2022-09-19 10:35:00,31.66,31.71,31.66,31.68,98599.0,31.66,31.71,31.66,31.68,98599.0
2022-09-19 10:40:00,31.68,31.73,31.68,31.72,42781.0,31.68,31.73,31.68,31.72,42781.0
2022-09-19 10:45:00,31.73,31.75,31.72,31.75,27317.0,31.73,31.75,31.72,31.75,27317.0
2022-09-19 10:50:00,31.74,31.75,31.72,31.75,188771.0,31.74,31.75,31.72,31.75,188771.0
2022-09-19 10:55:00,31.75,31.76,31.73,31.73,26769.0,31.75,31.76,31.73,31.73,26769.0
2022-09-19 11:00:00,31.74,31.8,31.74,31.77,150054.0,31.74,31.8,31.74,31.77,150054.0
2022-09-19 11:05:00,31.77,31.79,31.76,31.78,5837.0,31.77,31.79,31.76,31.78,5837.0
2022-09-19 11:10:00,31.77,31.8,31.77,31.8,47063.0,31.77,31.8,31.77,31.8,47063.0
2022-09-19 11:15:00,31.8,31.81,31.77,31.78,14685.0,31.8,31.81,31.77,31.78,14685.0
2022-09-19 11:20:00,31.78,31.79,31.76,31.78,32858.0,31.78,31.79,31.76,31.78,32858.0
2022-09-19 11:25:00,31.78,31.79,31.76,31.77,17453.0,31.78,31.79,31.76,31.77,17453.0
2022-09-19 11:30:00,31.77,31.77,31.74,31.76,33761.0,31.77,31.77,31.74,31.76,33761.0
2022-09-19 11:35:00,31.75,31.75,31.74,31.74,34899.0,31.75,31.75,31.74,31.74,34899.0
2022-09-19 11:40:00,31.74,31.74,31.73,31.74,54981.0,31.74,31.74,31.73,31.74,54981.0
2022-09-19 11:45:00,31.73,31.75,31.73,31.74,17465.0,31.73,31.75,31.73,31.74,17465.0
2022-09-19 11:50:00,31.74,31.76,31.73,31.73,13928.0,31.74,31.76,31.73,31.73,13928.0
2022-09-19 11:55:00,31.74,31.74,31.71,31.71,40938.0,31.74,31.74,31.71,31.71,40938.0
2022-09-19 12:00:00,31.71,31.73,31.71,31.73,63872.0,31.71,31.73,31.71,31.73,63872.0
2022-09-19 12:05:00,31.73,31.73,31.71,31.72,14483.0,31.73,31.73,31.71,31.72,14483.0
2022-09-19 12:10:00,31.71,31.75,31.71,31.74,41483.0,31.71,31.75,31.71,31.74,41483.0
2022-09-19 12:15:00,31.74,31.74,31.72,31.72,22399.0,31.74,31.74,31.72,31.72,22399.0
2022-09-19 12:20:00,31.72,31.73,31.7,31.72,30011.0,31.72,31.73,31.7,31.72,30011.0
2022-09-19 12:25:00,31.71,31.72,31.71,31.71,27628.0,31.71,31.72,31.71,31.71,27628.0
2022-09-19 12:30:00,31.71,31.72,31.7,31.71,132582.0,31.71,31.72,31.7,31.71,132582.0
2022-09-19 12:35:00,31.71,31.72,31.7,31.71,84018.0,31.71,31.72,31.7,31.71,84018.0
2022-09-19 12:40:00,31.71,31.72,31.69,31.71,25947.0,31.71,31.72,31.69,31.71,25947.0
2022-09-19 12:45:00,31.72,31.72,31.7,31.72,13906.0,31.72,31.72,31.7,31.72,13906.0
2022-09-19 12:50:00,31.71,31.73,31.7,31.73,37695.0,31.71,31.73,31.7,31.73,37695.0
2022-09-19 12:55:00,31.72,31.73,31.71,31.72,23191.0,31.72,31.73,31.71,31.72,23191.0
2022-09-19 13:00:00,31.72,31.73,31.71,31.72,12460.0,31.72,31.73,31.71,31.72,12460.0
2022-09-19 13:05:00,31.72,31.73,31.71,31.71,89815.0,31.72,31.73,31.71,31.71,89815.0
2022-09-19 13:10:00,31.71,31.72,31.68,31.7,43277.0,31.71,31.72,31.68,31.7,43277.0
2022-09-19 13:15:00,31.69,31.7,31.69,31.7,12444.0,31.69,31.7,31.69,31.7,12444.0
2022-09-19 13:20:00,31.7,31.71,31.69,31.7,24616.0,31.7,31.71,31.69,31.7,24616.0
2022-09-19 13:25:00,31.7,31.71,31.68,31.7,12033.0,31.7,31.71,31.68,31.7,12033.0
2022-09-19 13:30:00,31.7,31.72,31.69,31.7,37809.0,31.7,31.72,31.69,31.7,37809.0
2022-09-19 13:35:00,31.7,31.7,31.68,31.7,29438.0,31.7,31.7,31.68,31.7,29438.0
2022-09-19 13:40:00,31.69,31.71,31.69,31.71,73932.0,31.69,31.71,31.69,31.71,73932.0
2022-09-19 13:45:00,31.71,31.72,31.7,31.71,3634.0,31.71,31.72,31.7,31.71,3634.0
2022-09-19 13:50:00,31.71,31.72,31.7,31.71,20243.0,31.71,31.72,31.7,31.71,20243.0
2022-09-19 13:55:00,31.71,31.72,31.71,31.71,20833.0,31.71,31.72,31.71,31.71,20833.0
2022-09-19 14:00:00,31.72,31.72,31.7,31.71,35820.0,31.72,31.72,31.7,31.71,35820.0
2022-09-19 14:05:00,31.71,31.72,31.7,31.71,27562.0,31.71,31.72,31.7,31.71,27562.0
2022-09-19 14:10:00,31.71,31.72,31.7,31.71,28573.0,31.71,31.72,31.7,31.71,28573.0
2022-09-19 14:15:00,31.7,31.71,31.69,31.69,21372.0,31.7,31.71,31.69,31.69,21372.0
2022-09-19 14:20:00,31.7,31.71,31.69,31.7,18900.0,31.7,31.71,31.69,31.7,18900.0
2022-09-19 14:25:00,31.7,31.72,31.69,31.71,68589.0,31.7,31.72,31.69,31.71,68589.0
2022-09-19 14:30:00,31.71,31.72,31.7,31.7,15254.0,31.71,31.72,31.7,31.7,15254.0
2022-09-19 14:35:00,31.71,31.73,31.7,31.73,15652.0,31.71,31.73,31.7,31.73,15652.0
2022-09-19 14:40:00,31.73,31.73,31.71,31.72,51691.0,31.73,31.73,31.71,31.72,51691.0
2022-09-19 14:45:00,31.72,31.74,31.71,31.73,21934.0,31.72,31.74,31.71,31.73,21934.0
2022-09-19 14:50:00,31.74,31.74,31.72,31.73,56212.0,31.74,31.74,31.72,31.73,56212.0
2022-09-19 14:55:00,31.72,31.73,31.71,31.72,71941.0,31.72,31.73,31.71,31.72,71941.0
2022-09-19 15:00:00,31.72,31.75,31.72,31.75,62646.0,31.72,31.75,31.72,31.75,62646.0
2022-09-19 15:05:00,31.75,31.76,31.74,31.75,50781.0,31.75,31.76,31.74,31.75,50781.0
2022-09-19 15:10:00,31.76,31.77,31.75,31.77,10932.0,31.76,31.77,31.75,31.77,10932.0
2022-09-19 15:15:00,31.77,31.78,31.76,31.77,112649.0,31.77,31.78,31.76,31.77,112649.0
2022-09-19 15:20:00,31.77,31.78,31.76,31.77,70625.0,31.77,31.78,31.76,31.77,70625.0
2022-09-19 15:25:00,31.76,31.78,31.76,31.77,71750.0,31.76,31.78,31.76,31.77,71750.0
2022-09-19 15:30:00,31.76,31.77,31.75,31.76,58476.0,31.76,31.77,31.75,31.76,58476.0
2022-09-19 15:35:00,31.76,31.78,31.75,31.78,98038.0,31.76,31.78,31.75,31.78,98038.0
2022-09-19 15:40:00,31.77,31.78,31.77,31.77,136153.0,31.77,31.78,31.77,31.77,136153.0
2022-09-19 15:45:00,31.78,31.79,31.77,31.79,137194.0,31.78,31.79,31.77,31.79,137194.0
2022-09-19 15:50:00,31.78,31.79,31.77,31.78,162386.0,31.78,31.79,31.77,31.78,162386.0
2022-09-19 15:55:00,31.78,31.79,31.77,31.78,242678.0,31.78,31.79,31.77,31.78,242678.0
2022-09-20 09:30:00,31.6,31.61,31.56,31.57,161335.0,31.6,31.61,31.56,31.57,161335.0
2022-09-20 09:35:00,31.57,31.57,31.52,31.53,89961.0,31.57,31.57,31.52,31.53,89961.0
2022-09-20 09:40:00,31.52,31.57,31.51,31.56,60553.0,31.52,31.57,31.51,31.56,60553.0
2022-09-20 09:45:00,31.56,31.6,31.55,31.6,26745.0,31.56,31.6,31.55,31.6,26745.0
2022-09-20 09:50:00,31.59,31.59,31.56,31.58,68336.0,31.59,31.59,31.56,31.58,68336.0
2022-09-20 09:55:00,31.59,31.63,31.58,31.61,26424.0,31.59,31.63,31.58,31.61,26424.0
2022-09-20 10:00:00,31.61,31.62,31.58,31.59,132686.0,31.61,31.62,31.58,31.59,132686.0
2022-09-20 10:05:00,31.58,31.62,31.57,31.61,126575.0,31.58,31.62,31.57,31.61,126575.0
2022-09-20 10:10:00,31.61,31.61,31.57,31.58,9481.0,31.61,31.61,31.57,31.58,9481.0
2022-09-20 10:15:00,31.57,31.59,31.55,31.56,22091.0,31.57,31.59,31.55,31.56,22091.0
2022-09-20 10:20:00,31.56,31.58,31.55,31.57,88747.0,31.56,31.58,31.55,31.57,88747.0
2022-09-20 10:25:00,31.57,31.61,31.56,31.6,49560.0,31.57,31.61,31.56,31.6,49560.0
2022-09-20 10:30:00,31.6,31.6,31.54,31.55,35111.0,31.6,31.6,31.54,31.55,35111.0
2022-09-20 10:35:00,31.56,31.56,31.52,31.53,70567.0,31.56,31.56,31.52,31.53,70567.0
2022-09-20 10:40:00,31.54,31.58,31.53,31.57,51855.0,31.54,31.58,31.53,31.57,51855.0
2022-09-20 10:45:00,31.57,31.58,31.55,31.58,22916.0,31.57,31.58,31.55,31.58,22916.0
2022-09-20 10:50:00,31.58,31.62,31.58,31.61,27007.0,31.58,31.62,31.58,31.61,27007.0
2022-09-20 10:55:00,31.62,31.62,31.61,31.62,9637.0,31.62,31.62,31.61,31.62,9637.0
2022-09-20 11:00:00,31.61,31.62,31.6,31.61,29036.0,31.61,31.62,31.6,31.61,29036.0
2022-09-20 11:05:00,31.62,31.65,31.61,31.63,19378.0,31.62,31.65,31.61,31.63,19378.0
2022-09-20 11:10:00,31.63,31.64,31.62,31.64,9525.0,31.63,31.64,31.62,31.64,9525.0
2022-09-20 11:15:00,31.63,31.64,31.61,31.62,21090.0,31.63,31.64,31.61,31.62,21090.0
2022-09-20 11:20:00,31.61,31.63,31.6,31.61,12092.0,31.61,31.63,31.6,31.61,12092.0
2022-09-20 11:25:00,31.6,31.61,31.6,31.61,6671.0,31.6,31.61,31.6,31.61,6671.0
2022-09-20 11:30:00,31.61,31.61,31.59,31.61,19874.0,31.61,31.61,31.59,31.61,19874.0
2022-09-20 11:35:00,31.61,31.62,31.59,31.6,63983.0,31.61,31.62,31.59,31.6,63983.0
2022-09-20 11:40:00,31.6,31.62,31.59,31.61,16760.0,31.6,31.62,31.59,31.61,16760.0
2022-09-20 11:45:00,31.61,31.62,31.59,31.6,67546.0,31.61,31.62,31.59,31.6,67546.0
2022-09-20 11:50:00,31.6,31.63,31.59,31.62,27304.0,31.6,31.63,31.59,31.62,27304.0
2022-09-20 11:55:00,31.63,31.63,31.61,31.62,5910.0,31.63,31.63,31.61,31.62,5910.0
2022-09-20 12:00:00,31.63,31.63,31.6,31.61,32586.0,31.63,31.63,31.6,31.61,32586.0
2022-09-20 12:05:00,31.61,31.61,31.6,31.61,43820.0,31.61,31.61,31.6,31.61,43820.0
2022-09-20 12:10:00,31.6,31.61,31.59,31.6,10862.0,31.6,31.61,31.59,31.6,10862.0
2022-09-20 12:15:00,31.6,31.6,31.57,31.58,24431.0,31.6,31.6,31.57,31.58,24431.0
2022-09-20 12:20:00,31.59,31.59,31.58,31.59,5635.0,31.59,31.59,31.58,31.59,5635.0
2022-09-20 12:25:00,31.58,31.59,31.57,31.58,12197.0,31.58,31.59,31.57,31.58,12197.0
2022-09-20 12:30:00,31.58,31.59,31.57,31.58,37565.0,31.58,31.59,31.57,31.58,37565.0
2022-09-20 12:35:00,31.58,31.6,31.58,31.59,122913.0,31.58,31.6,31.58,31.59,122913.0
2022-09-20 12:40:00,31.59,31.6,31.58,31.59,13161.0,31.59,31.6,31.58,31.59,13161.0
2022-09-20 12:45:00,31.59,31.59,31.57,31.59,169597.0,31.59,31.59,31.57,31.59,169597.0
2022-09-20 12:50:00,31.59,31.6,31.58,31.59,49659.0,31.59,31.6,31.58,31.59,49659.0
2022-09-20 12:55:00,31.59,31.6,31.58,31.59,36325.0,31.59,31.6,31.58,31.59,36325.0
2022-09-20 13:00:00,31.59,31.6,31.58,31.59,62620.0,31.59,31.6,31.58,31.59,62620.0
2022-09-20 13:05:00,31.59,31.62,31.59,31.62,41407.0,31.59,31.62,31.59,31.62,41407.0
2022-09-20 13:10:00,31.62,31.63,31.61,31.62,20663.0,31.62,31.63,31.61,31.62,20663.0
2022-09-20 13:15:00,31.62,31.62,31.6,31.61,27827.0,31.62,31.62,31.6,31.61,27827.0
2022-09-20 13:20:00,31.61,31.61,31.59,31.59,18327.0,31.61,31.61,31.59,31.59,18327.0
2022-09-20 13:25:00,31.59,31.59,31.56,31.57,15254.0,31.59,31.59,31.56,31.57,15254.0
2022-09-20 13:30:00,31.56,31.57,31.54,31.57,23470.0,31.56,31.57,31.54,31.57,23470.0
2022-09-20 13:35:00,31.56,31.6,31.56,31.59,28477.0,31.56,31.6,31.56,31.59,28477.0
2022-09-20 13:40:00,31.59,31.62,31.58,31.6,105620.0,31.59,31.62,31.58,31.6,105620.0
2022-09-20 13:45:00,31.6,31.6,31.58,31.59,169084.0,31.6,31.6,31.58,31.59,169084.0
2022-09-20 13:50:00,31.6,31.62,31.59,31.62,64374.0,31.6,31.62,31.59,31.62,64374.0
2022-09-20 13:55:00,31.61,31.62,31.6,31.61,20351.0,31.61,31.62,31.6,31.61,20351.0
2022-09-20 14:00:00,31.61,31.63,31.6,31.62,67137.0,31.61,31.63,31.6,31.62,67137.0
2022-09-20 14:05:00,31.62,31.62,31.6,31.61,26410.0,31.62,31.62,31.6,31.61,26410.0
2022-09-20 14:10:00,31.61,31.62,31.59,31.6,29346.0,31.61,31.62,31.59,31.6,29346.0
2022-09-20 14:15:00,31.59,31.6,31.59,31.6,37595.0,31.59,31.6,31.59,31.6,37595.0
2022-09-20 14:20:00,31.6,31.62,31.59,31.62,50467.0,31.6,31.62,31.59,31.62,50467.0
2022-09-20 14:25:00,31.61,31.62,31.6,31.61,11369.0,31.61,31.62,31.6,31.61,11369.0
2022-09-20 14:30:00,31.6,31.6,31.57,31.57,45572.0,31.6,31.6,31.57,31.57,45572.0
2022-09-20 14:35:00,31.57,31.59,31.56,31.57,18480.0,31.57,31.59,31.56,31.57,18480.0
2022-09-20 14:40:00,31.58,31.58,31.57,31.58,20453.0,31.58,31.58,31.57,31.58,20453.0
2022-09-20 14:45:00,31.59,31.61,31.58,31.59,16858.0,31.59,31.61,31.58,31.59,16858.0
2022-09-20 14:50:00,31.6,31.6,31.59,31.6,20474.0,31.6,31.6,31.59,31.6,20474.0
2022-09-20 14:55:00,31.6,31.61,31.58,31.59,444222.0,31.6,31.61,31.58,31.59,444222.0
2022-09-20 15:00:00,31.58,31.6,31.58,31.6,305301.0,31.58,31.6,31.58,31.6,305301.0
2022-09-20 15:05:00,31.59,31.6,31.57,31.58,20658.0,31.59,31.6,31.57,31.58,20658.0
2022-09-20 15:10:00,31.58,31.6,31.58,31.59,23622.0,31.58,31.6,31.58,31.59,23622.0
2022-09-20 15:15:00,31.59,31.6,31.58,31.6,33387.0,31.59,31.6,31.58,31.6,33387.0
2022-09-20 15:20:00,31.6,31.61,31.59,31.59,20975.0,31.6,31.61,31.59,31.59,20975.0
2022-09-20 15:25:00,31.59,31.6,31.59,31.6,37799.0,31.59,31.6,31.59,31.6,37799.0
2022-09-20 15:30:00,31.59,31.62,31.59,31.62,42942.0,31.59,31.62,31.59,31.62,42942.0
2022-09-20 15:35:00,31.62,31.63,31.61,31.61,22651.0,31.62,31.63,31.61,31.61,22651.0
2022-09-20 15:40:00,31.61,31.62,31.59,31.61,54863.0,31.61,31.62,31.59,31.61,54863.0
2022-09-20 15:45:00,31.61,31.62,31.6,31.61,134881.0,31.61,31.62,31.6,31.61,134881.0
2022-09-20 15:50:00,31.61,31.62,31.6,31.6,54966.0,31.61,31.62,31.6,31.6,54966.0
2022-09-20 15:55:00,31.61,31.61,31.59,31.61,161219.0,31.61,31.61,31.59,31.61,161219.0
2022-09-21 09:30:00,31.78,31.79,31.74,31.75,94571.0,31.78,31.79,31.74,31.75,94571.0
2022-09-21 09:35:00,31.75,31.78,31.75,31.76,34624.0,31.75,31.78,31.75,31.76,34624.0
2022-09-21 09:40:00,31.77,31.78,31.74,31.74,148056.0,31.77,31.78,31.74,31.74,148056.0
2022-09-21 09:45:00,31.74,31.79,31.73,31.79,33682.0,31.74,31.79,31.73,31.79,33682.0
2022-09-21 09:50:00,31.78,31.78,31.75,31.77,12439.0,31.78,31.78,31.75,31.77,12439.0
2022-09-21 09:55:00,31.76,31.77,31.74,31.74,20924.0,31.76,31.77,31.74,31.74,20924.0
2022-09-21 10:00:00,31.74,31.76,31.73,31.75,26111.0,31.74,31.76,31.73,31.75,26111.0
2022-09-21 10:05:00,31.76,31.76,31.72,31.75,16529.0,31.76,31.76,31.72,31.75,16529.0
2022-09-21 10:10:00,31.75,31.75,31.72,31.75,55723.0,31.75,31.75,31.72,31.75,55723.0
2022-09-21 10:15:00,31.74,31.75,31.72,31.72,38742.0,31.74,31.75,31.72,31.72,38742.0
2022-09-21 10:20:00,31.71,31.73,31.71,31.71,20877.0,31.71,31.73,31.71,31.71,20877.0
2022-09-21 10:25:00,31.71,31.72,31.7,31.7,17223.0,31.71,31.72,31.7,31.7,17223.0
2022-09-21 10:30:00,31.71,31.71,31.65,31.67,25604.0,31.71,31.71,31.65,31.67,25604.0
2022-09-21 10:35:00,31.66,31.67,31.64,31.66,118303.0,31.66,31.67,31.64,31.66,118303.0
2022-09-21 10:40:00,31.65,31.66,31.63,31.65,53107.0,31.65,31.66,31.63,31.65,53107.0
2022-09-21 10:45:00,31.64,31.68,31.63,31.68,21490.0,31.64,31.68,31.63,31.68,21490.0
2022-09-21 10:50:00,31.67,31.67,31.65,31.65,22788.0,31.67,31.67,31.65,31.65,22788.0
2022-09-21 10:55:00,31.66,31.67,31.65,31.66,55329.0,31.66,31.67,31.65,31.66,55329.0
2022-09-21 11:00:00,31.67,31.67,31.63,31.64,49230.0,31.67,31.67,31.63,31.64,49230.0
2022-09-21 11:05:00,31.64,31.65,31.62,31.65,23715.0,31.64,31.65,31.62,31.65,23715.0
2022-09-21 11:10:00,31.65,31.66,31.64,31.66,13027.0,31.65,31.66,31.64,31.66,13027.0
2022-09-21 11:15:00,31.66,31.67,31.64,31.66,25412.0,31.66,31.67,31.64,31.66,25412.0
2022-09-21 11:20:00,31.66,31.66,31.64,31.65,19731.0,31.66,31.66,31.64,31.65,19731.0
2022-09-21 11:25:00,31.65,31.66,31.64,31.65,22606.0,31.65,31.66,31.64,31.65,22606.0
2022-09-21 11:30:00,31.65,31.66,31.64,31.65,18461.0,31.65,31.66,31.64,31.65,18461.0
2022-09-21 11:35:00,31.66,31.66,31.64,31.65,6892.0,31.66,31.66,31.64,31.65,6892.0
2022-09-21 11:40:00,31.65,31.69,31.65,31.67,42039.0,31.65,31.69,31.65,31.67,42039.0
2022-09-21 11:45:00,31.67,31.67,31.65,31.66,155131.0,31.67,31.67,31.65,31.66,155131.0
2022-09-21 11:50:00,31.65,31.66,31.64,31.65,148370.0,31.65,31.66,31.64,31.65,148370.0
2022-09-21 11:55:00,31.65,31.66,31.64,31.66,37226.0,31.65,31.66,31.64,31.66,37226.0
2022-09-21 12:00:00,31.66,31.66,31.63,31.64,55299.0,31.66,31.66,31.63,31.64,55299.0
2022-09-21 12:05:00,31.64,31.66,31.64,31.64,51272.0,31.64,31.66,31.64,31.64,51272.0
2022-09-21 12:10:00,31.64,31.65,31.64,31.65,8213.0,31.64,31.65,31.64,31.65,8213.0
2022-09-21 12:15:00,31.64,31.66,31.64,31.66,20199.0,31.64,31.66,31.64,31.66,20199.0
2022-09-21 12:20:00,31.65,31.66,31.65,31.65,11931.0,31.65,31.66,31.65,31.65,11931.0
2022-09-21 12:25:00,31.65,31.66,31.65,31.66,12211.0,31.65,31.66,31.65,31.66,12211.0
2022-09-21 12:30:00,31.66,31.66,31.64,31.65,40125.0,31.66,31.66,31.64,31.65,40125.0
2022-09-21 12:35:00,31.64,31.65,31.63,31.64,15479.0,31.64,31.65,31.63,31.64,15479.0
2022-09-21 12:40:00,31.64,31.64,31.62,31.63,17985.0,31.64,31.64,31.62,31.63,17985.0
2022-09-21 12:45:00,31.63,31.64,31.62,31.63,30798.0,31.63,31.64,31.62,31.63,30798.0
2022-09-21 12:50:00,31.63,31.64,31.61,31.63,71695.0,31.63,31.64,31.61,31.63,71695.0
2022-09-21 12:55:00,31.62,31.63,31.6,31.62,140026.0,31.62,31.63,31.6,31.62,140026.0
2022-09-21 13:00:00,31.61,31.62,31.6,31.61,59419.0,31.61,31.62,31.6,31.61,59419.0
2022-09-21 13:05:00,31.61,31.61,31.6,31.61,55367.0,31.61,31.61,31.6,31.61,55367.0
2022-09-21 13:10:00,31.61,31.62,31.6,31.62,78928.0,31.61,31.62,31.6,31.62,78928.0
2022-09-21 13:15:00,31.62,31.64,31.61,31.63,126809.0,31.62,31.64,31.61,31.63,126809.0
2022-09-21 13:20:00,31.63,31.66,31.63,31.66,143648.0,31.63,31.66,31.63,31.66,143648.0
2022-09-21 13:25:00,31.66,31.67,31.65,31.66,19028.0,31.66,31.67,31.65,31.66,19028.0
2022-09-21 13:30:00,31.66,31.68,31.65,31.68,59909.0,31.66,31.68,31.65,31.68,59909.0
2022-09-21 13:35:00,31.68,31.69,31.67,31.68,47966.0,31.68,31.69,31.67,31.68,47966.0
2022-09-21 13:40:00,31.68,31.69,31.67,31.68,31427.0,31.68,31.69,31.67,31.68,31427.0
2022-09-21 13:45:00,31.68,31.7,31.68,31.7,103853.0,31.68,31.7,31.68,31.7,103853.0
2022-09-21 13:50:00,31.7,31.72,31.69,31.7,56775.0,31.7,31.72,31.69,31.7,56775.0
2022-09-21 13:55:00,31.7,31.7,31.67,31.68,71254.0,31.7,31.7,31.67,31.68,71254.0
2022-09-21 14:00:00,31.63,31.67,31.46,31.5,568285.0,31.63,31.67,31.46,31.5,568285.0
2022-09-21 14:05:00,31.48,31.53,31.4,31.5,331972.0,31.48,31.53,31.4,31.5,331972.0
2022-09-21 14:10:00,31.5,31.53,31.47,31.5,122979.0,31.5,31.53,31.47,31.5,122979.0
2022-09-21 14:15:00,31.49,31.64,31.48,31.56,439191.0,31.49,31.64,31.48,31.56,439191.0
2022-09-21 14:20:00,31.57,31.62,31.56,31.61,67477.0,31.57,31.62,31.56,31.61,67477.0
2022-09-21 14:25:00,31.61,31.64,31.6,31.62,104864.0,31.61,31.64,31.6,31.62,104864.0
2022-09-21 14:30:00,31.61,31.88,31.56,31.87,634979.0,31.61,31.88,31.56,31.87,634979.0
2022-09-21 14:35:00,31.87,31.94,31.82,31.82,759468.0,31.87,31.94,31.82,31.82,759468.0
2022-09-21 14:40:00,31.83,31.97,31.78,31.97,784783.0,31.83,31.97,31.78,31.97,784783.0
2022-09-21 14:45:00,31.97,32.04,31.85,31.89,819031.0,31.97,32.04,31.85,31.89,819031.0
2022-09-21 14:50:00,31.89,32.05,31.84,32.04,524831.0,31.89,32.05,31.84,32.04,524831.0
2022-09-21 14:55:00,32.04,32.05,31.96,32.01,261466.0,32.04,32.05,31.96,32.01,261466.0
2022-09-21 15:00:00,32.02,32.04,31.95,31.97,151005.0,32.02,32.04,31.95,31.97,151005.0
2022-09-21 15:05:00,31.98,32.01,31.95,31.95,98597.0,31.98,32.01,31.95,31.95,98597.0
2022-09-21 15:10:00,31.95,32.02,31.86,32.01,200115.0,31.95,32.02,31.86,32.01,200115.0
2022-09-21 15:15:00,32.0,32.02,31.95,31.97,68821.0,32.0,32.02,31.95,31.97,68821.0
2022-09-21 15:20:00,31.95,31.96,31.91,31.94,57262.0,31.95,31.96,31.91,31.94,57262.0
2022-09-21 15:25:00,31.94,31.94,31.86,31.88,59197.0,31.94,31.94,31.86,31.88,59197.0
2022-09-21 15:30:00,31.88,31.88,31.79,31.85,83337.0,31.88,31.88,31.79,31.85,83337.0
2022-09-21 15:35:00,31.85,31.85,31.79,31.8,45522.0,31.85,31.85,31.79,31.8,45522.0
2022-09-21 15:40:00,31.8,31.83,31.74,31.75,46635.0,31.8,31.83,31.74,31.75,46635.0
2022-09-21 15:45:00,31.74,31.77,31.71,31.72,182392.0,31.74,31.77,31.71,31.72,182392.0
2022-09-21 15:50:00,31.73,31.75,31.71,31.74,68062.0,31.73,31.75,31.71,31.74,68062.0
2022-09-21 15:55:00,31.74,31.78,31.73,31.75,106143.0,31.74,31.78,31.73,31.75,106143.0
2022-09-22 09:30:00,31.86,31.9,31.85,31.87,281915.0,31.86,31.9,31.85,31.87,281915.0
2022-09-22 09:35:00,31.87,31.89,31.81,31.82,142167.0,31.87,31.89,31.81,31.82,142167.0
2022-09-22 09:40:00,31.82,31.83,31.74,31.75,214735.0,31.82,31.83,31.74,31.75,214735.0
2022-09-22 09:45:00,31.74,31.77,31.74,31.76,79382.0,31.74,31.77,31.74,31.76,79382.0
2022-09-22 09:50:00,31.76,31.8,31.75,31.77,117035.0,31.76,31.8,31.75,31.77,117035.0
2022-09-22 09:55:00,31.78,31.8,31.75,31.77,40025.0,31.78,31.8,31.75,31.77,40025.0
2022-09-22 10:00:00,31.76,31.76,31.71,31.73,206601.0,31.76,31.76,31.71,31.73,206601.0
2022-09-22 10:05:00,31.74,31.77,31.71,31.77,24063.0,31.74,31.77,31.71,31.77,24063.0
2022-09-22 10:10:00,31.76,31.82,31.76,31.82,60166.0,31.76,31.82,31.76,31.82,60166.0
2022-09-22 10:15:00,31.82,31.83,31.78,31.81,71056.0,31.82,31.83,31.78,31.81,71056.0
2022-09-22 10:20:00,31.81,31.83,31.78,31.81,28464.0,31.81,31.83,31.78,31.81,28464.0
2022-09-22 10:25:00,31.82,31.85,31.8,31.85,41156.0,31.82,31.85,31.8,31.85,41156.0
2022-09-22 10:30:00,31.85,31.85,31.78,31.79,18410.0,31.85,31.85,31.78,31.79,18410.0
2022-09-22 10:35:00,31.79,31.79,31.77,31.78,38226.0,31.79,31.79,31.77,31.78,38226.0
2022-09-22 10:40:00,31.78,31.79,31.74,31.74,29083.0,31.78,31.79,31.74,31.74,29083.0
2022-09-22 10:45:00,31.74,31.76,31.73,31.75,61086.0,31.74,31.76,31.73,31.75,61086.0
2022-09-22 10:50:00,31.74,31.75,31.71,31.73,190212.0,31.74,31.75,31.71,31.73,190212.0
2022-09-22 10:55:00,31.72,31.75,31.71,31.72,34832.0,31.72,31.75,31.71,31.72,34832.0
2022-09-22 11:00:00,31.71,31.74,31.71,31.73,246404.0,31.71,31.74,31.71,31.73,246404.0
2022-09-22 11:05:00,31.72,31.76,31.72,31.75,28459.0,31.72,31.76,31.72,31.75,28459.0
2022-09-22 11:10:00,31.75,31.75,31.69,31.7,111926.0,31.75,31.75,31.69,31.7,111926.0
2022-09-22 11:15:00,31.7,31.7,31.66,31.69,190580.0,31.7,31.7,31.66,31.69,190580.0
2022-09-22 11:20:00,31.7,31.7,31.66,31.68,31800.0,31.7,31.7,31.66,31.68,31800.0
2022-09-22 11:25:00,31.67,31.73,31.67,31.71,79590.0,31.67,31.73,31.67,31.71,79590.0
2022-09-22 11:30:00,31.71,31.76,31.7,31.74,31422.0,31.71,31.76,31.7,31.74,31422.0
2022-09-22 11:35:00,31.74,31.75,31.72,31.73,18765.0,31.74,31.75,31.72,31.73,18765.0
2022-09-22 11:40:00,31.72,31.73,31.7,31.71,75128.0,31.72,31.73,31.7,31.71,75128.0
2022-09-22 11:45:00,31.7,31.75,31.7,31.74,19644.0,31.7,31.75,31.7,31.74,19644.0
2022-09-22 11:50:00,31.74,31.76,31.72,31.73,58233.0,31.74,31.76,31.72,31.73,58233.0
2022-09-22 11:55:00,31.73,31.74,31.71,31.74,34337.0,31.73,31.74,31.71,31.74,34337.0
2022-09-22 12:00:00,31.74,31.75,31.72,31.74,20665.0,31.74,31.75,31.72,31.74,20665.0
2022-09-22 12:05:00,31.74,31.75,31.72,31.74,22864.0,31.74,31.75,31.72,31.74,22864.0
2022-09-22 12:10:00,31.74,31.74,31.71,31.74,49993.0,31.74,31.74,31.71,31.74,49993.0
2022-09-22 12:15:00,31.74,31.75,31.71,31.73,24874.0,31.74,31.75,31.71,31.73,24874.0
2022-09-22 12:20:00,31.73,31.75,31.71,31.74,37007.0,31.73,31.75,31.71,31.74,37007.0
2022-09-22 12:25:00,31.75,31.75,31.73,31.73,25033.0,31.75,31.75,31.73,31.73,25033.0
2022-09-22 12:30:00,31.73,31.74,31.72,31.74,24076.0,31.73,31.74,31.72,31.74,24076.0
2022-09-22 12:35:00,31.74,31.78,31.73,31.77,60911.0,31.74,31.78,31.73,31.77,60911.0
2022-09-22 12:40:00,31.77,31.78,31.75,31.77,78143.0,31.77,31.78,31.75,31.77,78143.0
2022-09-22 12:45:00,31.77,31.78,31.75,31.77,46900.0,31.77,31.78,31.75,31.77,46900.0
2022-09-22 12:50:00,31.78,31.83,31.77,31.8,104685.0,31.78,31.83,31.77,31.8,104685.0
2022-09-22 12:55:00,31.79,31.8,31.77,31.78,16066.0,31.79,31.8,31.77,31.78,16066.0
2022-09-22 13:00:00,31.78,31.79,31.76,31.78,38601.0,31.78,31.79,31.76,31.78,38601.0
2022-09-22 13:05:00,31.77,31.79,31.76,31.77,34549.0,31.77,31.79,31.76,31.77,34549.0
2022-09-22 13:10:00,31.77,31.79,31.76,31.77,26224.0,31.77,31.79,31.76,31.77,26224.0
2022-09-22 13:15:00,31.76,31.78,31.75,31.78,16169.0,31.76,31.78,31.75,31.78,16169.0
2022-09-22 13:20:00,31.78,31.78,31.76,31.77,37282.0,31.78,31.78,31.76,31.77,37282.0
2022-09-22 13:25:00,31.77,31.78,31.75,31.75,129373.0,31.77,31.78,31.75,31.75,129373.0
2022-09-22 13:30:00,31.76,31.78,31.75,31.77,11932.0,31.76,31.78,31.75,31.77,11932.0
2022-09-22 13:35:00,31.77,31.78,31.75,31.76,43245.0,31.77,31.78,31.75,31.76,43245.0
2022-09-22 13:40:00,31.77,31.78,31.74,31.74,37114.0,31.77,31.78,31.74,31.74,37114.0
2022-09-22 13:45:00,31.74,31.75,31.73,31.74,41750.0,31.74,31.75,31.73,31.74,41750.0
2022-09-22 13:50:00,31.75,31.77,31.74,31.76,68726.0,31.75,31.77,31.74,31.76,68726.0
2022-09-22 13:55:00,31.77,31.77,31.75,31.75,10140.0,31.77,31.77,31.75,31.75,10140.0
2022-09-22 14:00:00,31.73,31.75,31.71,31.71,18894.0,31.73,31.75,31.71,31.71,18894.0
2022-09-22 14:05:00,31.72,31.72,31.69,31.7,56913.0,31.72,31.72,31.69,31.7,56913.0
2022-09-22 14:10:00,31.7,31.71,31.69,31.69,25841.0,31.7,31.71,31.69,31.69,25841.0
2022-09-22 14:15:00,31.69,31.7,31.69,31.7,71789.0,31.69,31.7,31.69,31.7,71789.0
2022-09-22 14:20:00,31.7,31.7,31.69,31.7,7651.0,31.7,31.7,31.69,31.7,7651.0
2022-09-22 14:25:00,31.7,31.72,31.69,31.71,26318.0,31.7,31.72,31.69,31.71,26318.0
2022-09-22 14:30:00,31.7,31.73,31.7,31.72,16854.0,31.7,31.73,31.7,31.72,16854.0
2022-09-22 14:35:00,31.72,31.73,31.71,31.73,26374.0,31.72,31.73,31.71,31.73,26374.0
2022-09-22 14:40:00,31.73,31.74,31.73,31.74,44214.0,31.73,31.74,31.73,31.74,44214.0
2022-09-22 14:45:00,31.73,31.73,31.7,31.7,42831.0,31.73,31.73,31.7,31.7,42831.0
2022-09-22 14:50:00,31.71,31.74,31.7,31.73,26485.0,31.71,31.74,31.7,31.73,26485.0
2022-09-22 14:55:00,31.73,31.73,31.7,31.71,44582.0,31.73,31.73,31.7,31.71,44582.0
2022-09-22 15:00:00,31.71,31.73,31.7,31.71,52657.0,31.71,31.73,31.7,31.71,52657.0
2022-09-22 15:05:00,31.72,31.75,31.71,31.75,25963.0,31.72,31.75,31.71,31.75,25963.0
2022-09-22 15:10:00,31.74,31.76,31.74,31.75,24201.0,31.74,31.76,31.74,31.75,24201.0
2022-09-22 15:15:00,31.75,31.77,31.75,31.75,16198.0,31.75,31.77,31.75,31.75,16198.0
2022-09-22 15:20:00,31.75,31.76,31.74,31.74,22922.0,31.75,31.76,31.74,31.74,22922.0
2022-09-22 15:25:00,31.74,31.77,31.73,31.77,45426.0,31.74,31.77,31.73,31.77,45426.0
2022-09-22 15:30:00,31.77,31.79,31.76,31.76,48491.0,31.77,31.79,31.76,31.76,48491.0
2022-09-22 15:35:00,31.76,31.77,31.75,31.75,13479.0,31.76,31.77,31.75,31.75,13479.0
2022-09-22 15:40:00,31.75,31.76,31.74,31.75,96667.0,31.75,31.76,31.74,31.75,96667.0
2022-09-22 15:45:00,31.75,31.76,31.74,31.75,65940.0,31.75,31.76,31.74,31.75,65940.0
2022-09-22 15:50:00,31.74,31.75,31.73,31.75,57828.0,31.74,31.75,31.73,31.75,57828.0
2022-09-22 15:55:00,31.75,31.76,31.73,31.73,163347.0,31.75,31.76,31.73,31.73,163347.0
2022-09-23 09:30:00,31.36,31.38,31.32,31.32,114375.0,31.36,31.38,31.32,31.32,114375.0
2022-09-23 09:35:00,31.32,31.32,31.28,31.29,37106.0,31.32,31.32,31.28,31.29,37106.0
2022-09-23 09:40:00,31.29,31.31,31.27,31.28,88350.0,31.29,31.31,31.27,31.28,88350.0
2022-09-23 09:45:00,31.28,31.29,31.22,31.23,247827.0,31.28,31.29,31.22,31.23,247827.0
2022-09-23 09:50:00,31.22,31.27,31.2,31.24,76744.0,31.22,31.27,31.2,31.24,76744.0
2022-09-23 09:55:00,31.24,31.24,31.19,31.23,106284.0,31.24,31.24,31.19,31.23,106284.0
2022-09-23 10:00:00,31.22,31.26,31.2,31.22,226859.0,31.22,31.26,31.2,31.22,226859.0
2022-09-23 10:05:00,31.23,31.26,31.22,31.25,76439.0,31.23,31.26,31.22,31.25,76439.0
2022-09-23 10:10:00,31.25,31.26,31.22,31.23,53135.0,31.25,31.26,31.22,31.23,53135.0
2022-09-23 10:15:00,31.22,31.23,31.19,31.21,68002.0,31.22,31.23,31.19,31.21,68002.0
2022-09-23 10:20:00,31.21,31.22,31.16,31.2,225214.0,31.21,31.22,31.16,31.2,225214.0
2022-09-23 10:25:00,31.2,31.28,31.19,31.27,53789.0,31.2,31.28,31.19,31.27,53789.0
2022-09-23 10:30:00,31.27,31.27,31.21,31.21,66824.0,31.27,31.27,31.21,31.21,66824.0
2022-09-23 10:35:00,31.21,31.23,31.2,31.2,28857.0,31.21,31.23,31.2,31.2,28857.0
2022-09-23 10:40:00,31.21,31.23,31.2,31.2,24021.0,31.21,31.23,31.2,31.2,24021.0
2022-09-23 10:45:00,31.21,31.23,31.18,31.19,50859.0,31.21,31.23,31.18,31.19,50859.0
2022-09-23 10:50:00,31.2,31.21,31.18,31.2,123837.0,31.2,31.21,31.18,31.2,123837.0
2022-09-23 10:55:00,31.2,31.21,31.18,31.2,99935.0,31.2,31.21,31.18,31.2,99935.0
2022-09-23 11:00:00,31.2,31.24,31.19,31.23,125976.0,31.2,31.24,31.19,31.23,125976.0
2022-09-23 11:05:00,31.24,31.26,31.23,31.24,90719.0,31.24,31.26,31.23,31.24,90719.0
2022-09-23 11:10:00,31.24,31.25,31.2,31.21,19425.0,31.24,31.25,31.2,31.21,19425.0
2022-09-23 11:15:00,31.2,31.25,31.2,31.24,24211.0,31.2,31.25,31.2,31.24,24211.0
2022-09-23 11:20:00,31.25,31.26,31.23,31.26,41786.0,31.25,31.26,31.23,31.26,41786.0
2022-09-23 11:25:00,31.27,31.27,31.24,31.26,31489.0,31.27,31.27,31.24,31.26,31489.0
2022-09-23 11:30:00,31.26,31.3,31.25,31.3,33297.0,31.26,31.3,31.25,31.3,33297.0
2022-09-23 11:35:00,31.3,31.3,31.27,31.29,35038.0,31.3,31.3,31.27,31.29,35038.0
2022-09-23 11:40:00,31.28,31.31,31.27,31.3,81454.0,31.28,31.31,31.27,31.3,81454.0
2022-09-23 11:45:00,31.29,31.3,31.28,31.28,34764.0,31.29,31.3,31.28,31.28,34764.0
2022-09-23 11:50:00,31.28,31.3,31.27,31.28,109681.0,31.28,31.3,31.27,31.28,109681.0
2022-09-23 11:55:00,31.27,31.27,31.25,31.26,125668.0,31.27,31.27,31.25,31.26,125668.0
2022-09-23 12:00:00,31.26,31.26,31.24,31.26,40580.0,31.26,31.26,31.24,31.26,40580.0
2022-09-23 12:05:00,31.26,31.27,31.25,31.26,20316.0,31.26,31.27,31.25,31.26,20316.0
2022-09-23 12:10:00,31.26,31.27,31.25,31.26,45134.0,31.26,31.27,31.25,31.26,45134.0
2022-09-23 12:15:00,31.27,31.28,31.27,31.28,13499.0,31.27,31.28,31.27,31.28,13499.0
2022-09-23 12:20:00,31.28,31.29,31.26,31.27,34988.0,31.28,31.29,31.26,31.27,34988.0
2022-09-23 12:25:00,31.27,31.28,31.26,31.26,20519.0,31.27,31.28,31.26,31.26,20519.0
2022-09-23 12:30:00,31.27,31.27,31.24,31.25,93413.0,31.27,31.27,31.24,31.25,93413.0
2022-09-23 12:35:00,31.25,31.26,31.24,31.25,64442.0,31.25,31.26,31.24,31.25,64442.0
2022-09-23 12:40:00,31.25,31.25,31.24,31.25,12039.0,31.25,31.25,31.24,31.25,12039.0
2022-09-23 12:45:00,31.24,31.25,31.23,31.24,22669.0,31.24,31.25,31.23,31.24,22669.0
2022-09-23 12:50:00,31.25,31.28,31.24,31.27,43581.0,31.25,31.28,31.24,31.27,43581.0
2022-09-23 12:55:00,31.26,31.27,31.24,31.25,14552.0,31.26,31.27,31.24,31.25,14552.0
2022-09-23 13:00:00,31.25,31.27,31.24,31.27,30600.0,31.25,31.27,31.24,31.27,30600.0
2022-09-23 13:05:00,31.26,31.27,31.25,31.25,12486.0,31.26,31.27,31.25,31.25,12486.0
2022-09-23 13:10:00,31.25,31.26,31.23,31.26,49166.0,31.25,31.26,31.23,31.26,49166.0
2022-09-23 13:15:00,31.26,31.28,31.25,31.27,26521.0,31.26,31.28,31.25,31.27,26521.0
2022-09-23 13:20:00,31.28,31.29,31.27,31.29,36712.0,31.28,31.29,31.27,31.29,36712.0
2022-09-23 13:25:00,31.28,31.29,31.27,31.29,58352.0,31.28,31.29,31.27,31.29,58352.0
2022-09-23 13:30:00,31.29,31.29,31.25,31.26,429682.0,31.29,31.29,31.25,31.26,429682.0
2022-09-23 13:35:00,31.26,31.26,31.22,31.23,89796.0,31.26,31.26,31.22,31.23,89796.0
2022-09-23 13:40:00,31.22,31.22,31.2,31.21,29322.0,31.22,31.22,31.2,31.21,29322.0
2022-09-23 13:45:00,31.21,31.23,31.2,31.21,77482.0,31.21,31.23,31.2,31.21,77482.0
2022-09-23 13:50:00,31.21,31.22,31.21,31.21,14245.0,31.21,31.22,31.21,31.21,14245.0
2022-09-23 13:55:00,31.21,31.23,31.21,31.21,287927.0,31.21,31.23,31.21,31.21,287927.0
2022-09-23 14:00:00,31.22,31.22,31.2,31.22,500264.0,31.22,31.22,31.2,31.22,500264.0
2022-09-23 14:05:00,31.21,31.23,31.2,31.21,158710.0,31.21,31.23,31.2,31.21,158710.0
2022-09-23 14:10:00,31.21,31.22,31.19,31.2,71783.0,31.21,31.22,31.19,31.2,71783.0
2022-09-23 14:15:00,31.2,31.21,31.18,31.19,121790.0,31.2,31.21,31.18,31.19,121790.0
2022-09-23 14:20:00,31.18,31.21,31.18,31.2,157449.0,31.18,31.21,31.18,31.2,157449.0
2022-09-23 14:25:00,31.21,31.22,31.2,31.21,58571.0,31.21,31.22,31.2,31.21,58571.0
2022-09-23 14:30:00,31.21,31.22,31.18,31.2,570959.0,31.21,31.22,31.18,31.2,570959.0
2022-09-23 14:35:00,31.19,31.21,31.18,31.2,190981.0,31.19,31.21,31.18,31.2,190981.0
2022-09-23 14:40:00,31.2,31.21,31.19,31.19,91855.0,31.2,31.21,31.19,31.19,91855.0
2022-09-23 14:45:00,31.19,31.21,31.19,31.21,39811.0,31.19,31.21,31.19,31.21,39811.0
2022-09-23 14:50:00,31.21,31.21,31.17,31.17,150955.0,31.21,31.21,31.17,31.17,150955.0
2022-09-23 14:55:00,31.17,31.18,31.12,31.14,426523.0,31.17,31.18,31.12,31.14,426523.0
2022-09-23 15:00:00,31.14,31.18,31.13,31.18,192050.0,31.14,31.18,31.13,31.18,192050.0
2022-09-23 15:05:00,31.17,31.22,31.17,31.21,90366.0,31.17,31.22,31.17,31.21,90366.0
2022-09-23 15:10:00,31.2,31.21,31.17,31.17,32075.0,31.2,31.21,31.17,31.17,32075.0
2022-09-23 15:15:00,31.17,31.19,31.16,31.17,38796.0,31.17,31.19,31.16,31.17,38796.0
2022-09-23 15:20:00,31.17,31.18,31.16,31.18,79893.0,31.17,31.18,31.16,31.18,79893.0
2022-09-23 15:25:00,31.17,31.19,31.16,31.19,101489.0,31.17,31.19,31.16,31.19,101489.0
2022-09-23 15:30:00,31.19,31.19,31.17,31.19,256194.0,31.19,31.19,31.17,31.19,256194.0
2022-09-23 15:35:00,31.18,31.21,31.18,31.21,88791.0,31.18,31.21,31.18,31.21,88791.0
2022-09-23 15:40:00,31.21,31.22,31.2,31.22,69282.0,31.21,31.22,31.2,31.22,69282.0
2022-09-23 15:45:00,31.21,31.23,31.19,31.2,88076.0,31.21,31.23,31.19,31.2,88076.0
2022-09-23 15:50:00,31.19,31.21,31.19,31.2,255282.0,31.19,31.21,31.19,31.2,255282.0
2022-09-23 15:55:00,31.2,31.21,31.18,31.19,339316.0,31.2,31.21,31.18,31.19,339316.0
2022-09-26 09:30:00,31.22,31.28,31.21,31.25,143207.0,31.22,31.28,31.21,31.25,143207.0
2022-09-26 09:35:00,31.24,31.25,31.21,31.22,31383.0,31.24,31.25,31.21,31.22,31383.0
2022-09-26 09:40:00,31.2,31.22,31.18,31.19,40212.0,31.2,31.22,31.18,31.19,40212.0
2022-09-26 09:45:00,31.19,31.24,31.18,31.23,44341.0,31.19,31.24,31.18,31.23,44341.0
2022-09-26 09:50:00,31.23,31.24,31.22,31.23,17343.0,31.23,31.24,31.22,31.23,17343.0
2022-09-26 09:55:00,31.23,31.28,31.22,31.26,68842.0,31.23,31.28,31.22,31.26,68842.0
2022-09-26 10:00:00,31.25,31.26,31.2,31.22,106180.0,31.25,31.26,31.2,31.22,106180.0
2022-09-26 10:05:00,31.23,31.24,31.22,31.23,13811.0,31.23,31.24,31.22,31.23,13811.0
2022-09-26 10:10:00,31.24,31.24,31.2,31.24,35550.0,31.24,31.24,31.2,31.24,35550.0
2022-09-26 10:15:00,31.25,31.26,31.24,31.26,23906.0,31.25,31.26,31.24,31.26,23906.0
2022-09-26 10:20:00,31.26,31.29,31.25,31.28,43677.0,31.26,31.29,31.25,31.28,43677.0
2022-09-26 10:25:00,31.28,31.28,31.23,31.26,100029.0,31.28,31.28,31.23,31.26,100029.0
2022-09-26 10:30:00,31.25,31.26,31.23,31.24,17044.0,31.25,31.26,31.23,31.24,17044.0
2022-09-26 10:35:00,31.24,31.26,31.23,31.26,7942.0,31.24,31.26,31.23,31.26,7942.0
2022-09-26 10:40:00,31.26,31.26,31.22,31.22,65732.0,31.26,31.26,31.22,31.22,65732.0
2022-09-26 10:45:00,31.22,31.23,31.19,31.2,45085.0,31.22,31.23,31.19,31.2,45085.0
2022-09-26 10:50:00,31.2,31.24,31.19,31.21,55805.0,31.2,31.24,31.19,31.21,55805.0
2022-09-26 10:55:00,31.22,31.23,31.21,31.21,63690.0,31.22,31.23,31.21,31.21,63690.0
2022-09-26 11:00:00,31.21,31.23,31.2,31.23,177231.0,31.21,31.23,31.2,31.23,177231.0
2022-09-26 11:05:00,31.2,31.22,31.19,31.19,123690.0,31.2,31.22,31.19,31.19,123690.0
2022-09-26 11:10:00,31.19,31.21,31.17,31.21,102015.0,31.19,31.21,31.17,31.21,102015.0
2022-09-26 11:15:00,31.21,31.22,31.16,31.18,99493.0,31.21,31.22,31.16,31.18,99493.0
2022-09-26 11:20:00,31.18,31.19,31.15,31.16,70623.0,31.18,31.19,31.15,31.16,70623.0
2022-09-26 11:25:00,31.17,31.17,31.11,31.12,111890.0,31.17,31.17,31.11,31.12,111890.0
2022-09-26 11:30:00,31.11,31.12,31.09,31.1,46413.0,31.11,31.12,31.09,31.1,46413.0
2022-09-26 11:35:00,31.09,31.12,31.08,31.09,1007382.0,31.09,31.12,31.08,31.09,1007382.0
2022-09-26 11:40:00,31.1,31.1,31.05,31.05,22296.0,31.1,31.1,31.05,31.05,22296.0
2022-09-26 11:45:00,31.05,31.05,31.02,31.04,254682.0,31.05,31.05,31.02,31.04,254682.0
2022-09-26 11:50:00,31.04,31.05,31.02,31.04,69709.0,31.04,31.05,31.02,31.04,69709.0
2022-09-26 11:55:00,31.03,31.06,31.02,31.02,35089.0,31.03,31.06,31.02,31.02,35089.0
2022-09-26 12:00:00,31.03,31.04,30.99,31.0,106358.0,31.03,31.04,30.99,31.0,106358.0
2022-09-26 12:05:00,31.0,31.01,30.98,31.01,70995.0,31.0,31.01,30.98,31.01,70995.0
2022-09-26 12:10:00,31.0,31.03,31.0,31.02,60547.0,31.0,31.03,31.0,31.02,60547.0
2022-09-26 12:15:00,31.02,31.02,31.0,31.01,18377.0,31.02,31.02,31.0,31.01,18377.0
2022-09-26 12:20:00,31.01,31.01,30.98,30.98,39202.0,31.01,31.01,30.98,30.98,39202.0
2022-09-26 12:25:00,30.99,30.99,30.95,30.95,248342.0,30.99,30.99,30.95,30.95,248342.0
2022-09-26 12:30:00,30.96,30.97,30.9,30.91,42849.0,30.96,30.97,30.9,30.91,42849.0
2022-09-26 12:35:00,30.9,30.93,30.9,30.91,455218.0,30.9,30.93,30.9,30.91,455218.0
2022-09-26 12:40:00,30.92,30.92,30.9,30.91,156394.0,30.92,30.92,30.9,30.91,156394.0
2022-09-26 12:45:00,30.91,30.95,30.9,30.93,85641.0,30.91,30.95,30.9,30.93,85641.0
2022-09-26 12:50:00,30.92,30.98,30.92,30.97,97359.0,30.92,30.98,30.92,30.97,97359.0
2022-09-26 12:55:00,30.97,30.98,30.95,30.96,109990.0,30.97,30.98,30.95,30.96,109990.0
2022-09-26 13:00:00,30.96,30.97,30.93,30.93,73368.0,30.96,30.97,30.93,30.93,73368.0
2022-09-26 13:05:00,30.93,30.94,30.89,30.9,60726.0,30.93,30.94,30.89,30.9,60726.0
2022-09-26 13:10:00,30.9,30.91,30.85,30.87,262336.0,30.9,30.91,30.85,30.87,262336.0
2022-09-26 13:15:00,30.86,30.89,30.86,30.89,113201.0,30.86,30.89,30.86,30.89,113201.0
2022-09-26 13:20:00,30.89,30.9,30.86,30.87,14631.0,30.89,30.9,30.86,30.87,14631.0
2022-09-26 13:25:00,30.87,30.9,30.85,30.88,84030.0,30.87,30.9,30.85,30.88,84030.0
2022-09-26 13:30:00,30.88,30.91,30.81,30.82,248618.0,30.88,30.91,30.81,30.82,248618.0
2022-09-26 13:35:00,30.82,30.82,30.78,30.8,178930.0,30.82,30.82,30.78,30.8,178930.0
2022-09-26 13:40:00,30.8,30.83,30.79,30.81,69994.0,30.8,30.83,30.79,30.81,69994.0
2022-09-26 13:45:00,30.81,30.85,30.81,30.84,47516.0,30.81,30.85,30.81,30.84,47516.0
2022-09-26 13:50:00,30.84,30.86,30.83,30.85,39474.0,30.84,30.86,30.83,30.85,39474.0
2022-09-26 13:55:00,30.85,30.86,30.83,30.84,38502.0,30.85,30.86,30.83,30.84,38502.0
2022-09-26 14:00:00,30.83,30.87,30.82,30.86,53670.0,30.83,30.87,30.82,30.86,53670.0
2022-09-26 14:05:00,30.86,30.87,30.84,30.85,81240.0,30.86,30.87,30.84,30.85,81240.0
2022-09-26 14:10:00,30.85,30.86,30.84,30.86,41111.0,30.85,30.86,30.84,30.86,41111.0
2022-09-26 14:15:00,30.86,30.87,30.84,30.84,49913.0,30.86,30.87,30.84,30.84,49913.0
2022-09-26 14:20:00,30.84,30.85,30.82,30.82,41594.0,30.84,30.85,30.82,30.82,41594.0
2022-09-26 14:25:00,30.83,30.83,30.81,30.81,30216.0,30.83,30.83,30.81,30.81,30216.0
2022-09-26 14:30:00,30.81,30.85,30.81,30.83,58850.0,30.81,30.85,30.81,30.83,58850.0
2022-09-26 14:35:00,30.83,30.84,30.79,30.82,125676.0,30.83,30.84,30.79,30.82,125676.0
2022-09-26 14:40:00,30.82,30.83,30.8,30.82,73314.0,30.82,30.83,30.8,30.82,73314.0
2022-09-26 14:45:00,30.82,30.88,30.81,30.87,72475.0,30.82,30.88,30.81,30.87,72475.0
2022-09-26 14:50:00,30.87,30.89,30.86,30.87,53398.0,30.87,30.89,30.86,30.87,53398.0
2022-09-26 14:55:00,30.87,30.9,30.86,30.89,69192.0,30.87,30.9,30.86,30.89,69192.0
2022-09-26 15:00:00,30.89,30.97,30.88,30.94,379781.0,30.89,30.97,30.88,30.94,379781.0
2022-09-26 15:05:00,30.94,30.96,30.91,30.93,43178.0,30.94,30.96,30.91,30.93,43178.0
2022-09-26 15:10:00,30.93,30.93,30.9,30.9,83980.0,30.93,30.93,30.9,30.9,83980.0
2022-09-26 15:15:00,30.9,30.91,30.89,30.9,394485.0,30.9,30.91,30.89,30.9,394485.0
2022-09-26 15:20:00,30.9,30.91,30.88,30.89,167841.0,30.9,30.91,30.88,30.89,167841.0
2022-09-26 15:25:00,30.89,30.89,30.88,30.88,253164.0,30.89,30.89,30.88,30.88,253164.0
2022-09-26 15:30:00,30.88,30.89,30.85,30.86,3260386.0,30.88,30.89,30.85,30.86,3260386.0
2022-09-26 15:35:00,30.85,30.86,30.82,30.82,194179.0,30.85,30.86,30.82,30.82,194179.0
2022-09-26 15:40:00,30.82,30.83,30.82,30.83,488762.0,30.82,30.83,30.82,30.83,488762.0
2022-09-26 15:45:00,30.83,30.84,30.82,30.84,519811.0,30.83,30.84,30.82,30.84,519811.0
2022-09-26 15:50:00,30.84,30.87,30.83,30.85,485259.0,30.84,30.87,30.83,30.85,485259.0
2022-09-26 15:55:00,30.85,30.86,30.82,30.83,574846.0,30.85,30.86,30.82,30.83,574846.0
2022-09-27 09:30:00,31.05,31.1,31.03,31.1,208989.0,31.05,31.1,31.03,31.1,208989.0
2022-09-27 09:35:00,31.09,31.11,31.06,31.11,75314.0,31.09,31.11,31.06,31.11,75314.0
2022-09-27 09:40:00,31.09,31.13,31.06,31.07,82687.0,31.09,31.13,31.06,31.07,82687.0
2022-09-27 09:45:00,31.07,31.09,31.06,31.07,83757.0,31.07,31.09,31.06,31.07,83757.0
2022-09-27 09:50:00,31.08,31.13,31.07,31.12,74620.0,31.08,31.13,31.07,31.12,74620.0
2022-09-27 09:55:00,31.12,31.12,31.09,31.11,74708.0,31.12,31.12,31.09,31.11,74708.0
2022-09-27 10:00:00,31.1,31.11,30.99,31.03,183281.0,31.1,31.11,30.99,31.03,183281.0
2022-09-27 10:05:00,31.04,31.06,31.0,31.02,36783.0,31.04,31.06,31.0,31.02,36783.0
2022-09-27 10:10:00,31.02,31.06,31.01,31.04,122846.0,31.02,31.06,31.01,31.04,122846.0
2022-09-27 10:15:00,31.05,31.06,31.02,31.05,118565.0,31.05,31.06,31.02,31.05,118565.0
2022-09-27 10:20:00,31.04,31.08,31.04,31.06,45075.0,31.04,31.08,31.04,31.06,45075.0
2022-09-27 10:25:00,31.07,31.09,31.02,31.02,42307.0,31.07,31.09,31.02,31.02,42307.0
2022-09-27 10:30:00,31.02,31.08,31.01,31.05,95753.0,31.02,31.08,31.01,31.05,95753.0
2022-09-27 10:35:00,31.06,31.09,31.03,31.04,97041.0,31.06,31.09,31.03,31.04,97041.0
2022-09-27 10:40:00,31.04,31.09,31.02,31.09,136473.0,31.04,31.09,31.02,31.09,136473.0
2022-09-27 10:45:00,31.09,31.09,31.06,31.08,74129.0,31.09,31.09,31.06,31.08,74129.0
2022-09-27 10:50:00,31.08,31.08,31.04,31.05,62297.0,31.08,31.08,31.04,31.05,62297.0
2022-09-27 10:55:00,31.05,31.07,31.04,31.06,105481.0,31.05,31.07,31.04,31.06,105481.0
2022-09-27 11:00:00,31.05,31.06,31.02,31.05,40707.0,31.05,31.06,31.02,31.05,40707.0
2022-09-27 11:05:00,31.05,31.07,31.05,31.06,61978.0,31.05,31.07,31.05,31.06,61978.0
2022-09-27 11:10:00,31.06,31.07,31.03,31.04,44394.0,31.06,31.07,31.03,31.04,44394.0
2022-09-27 11:15:00,31.04,31.05,31.01,31.03,136924.0,31.04,31.05,31.01,31.03,136924.0
2022-09-27 11:20:00,31.03,31.03,30.99,30.99,177915.0,31.03,31.03,30.99,30.99,177915.0
2022-09-27 11:25:00,30.99,31.01,30.97,30.99,66909.0,30.99,31.01,30.97,30.99,66909.0
2022-09-27 11:30:00,30.99,31.02,30.98,31.01,138479.0,30.99,31.02,30.98,31.01,138479.0
2022-09-27 11:35:00,31.01,31.05,31.0,31.05,637213.0,31.01,31.05,31.0,31.05,637213.0
2022-09-27 11:40:00,31.05,31.1,31.03,31.08,108560.0,31.05,31.1,31.03,31.08,108560.0
2022-09-27 11:45:00,31.07,31.1,31.06,31.06,77545.0,31.07,31.1,31.06,31.06,77545.0
2022-09-27 11:50:00,31.07,31.08,31.02,31.03,106663.0,31.07,31.08,31.02,31.03,106663.0
2022-09-27 11:55:00,31.03,31.05,31.01,31.02,82680.0,31.03,31.05,31.01,31.02,82680.0
2022-09-27 12:00:00,31.02,31.03,30.99,31.0,94372.0,31.02,31.03,30.99,31.0,94372.0
2022-09-27 12:05:00,31.0,31.0,30.96,30.96,100225.0,31.0,31.0,30.96,30.96,100225.0
2022-09-27 12:10:00,30.96,30.96,30.94,30.96,173017.0,30.96,30.96,30.94,30.96,173017.0
2022-09-27 12:15:00,30.96,30.97,30.94,30.96,51499.0,30.96,30.97,30.94,30.96,51499.0
2022-09-27 12:20:00,30.96,30.98,30.95,30.96,20395.0,30.96,30.98,30.95,30.96,20395.0
2022-09-27 12:25:00,30.96,30.98,30.95,30.96,32005.0,30.96,30.98,30.95,30.96,32005.0
2022-09-27 12:30:00,30.96,30.99,30.96,30.98,21507.0,30.96,30.99,30.96,30.98,21507.0
2022-09-27 12:35:00,30.99,30.99,30.95,30.97,61366.0,30.99,30.99,30.95,30.97,61366.0
2022-09-27 12:40:00,30.97,30.98,30.96,30.96,11148.0,30.97,30.98,30.96,30.96,11148.0
2022-09-27 12:45:00,30.95,30.97,30.94,30.96,192039.0,30.95,30.97,30.94,30.96,192039.0
2022-09-27 12:50:00,30.96,30.96,30.9,30.95,268723.0,30.96,30.96,30.9,30.95,268723.0
2022-09-27 12:55:00,30.95,30.95,30.93,30.93,17857.0,30.95,30.95,30.93,30.93,17857.0
2022-09-27 13:00:00,30.93,30.94,30.87,30.9,334323.0,30.93,30.94,30.87,30.9,334323.0
2022-09-27 13:05:00,30.9,30.93,30.9,30.91,54862.0,30.9,30.93,30.9,30.91,54862.0
2022-09-27 13:10:00,30.91,30.92,30.9,30.92,45149.0,30.91,30.92,30.9,30.92,45149.0
2022-09-27 13:15:00,30.92,30.94,30.91,30.93,68494.0,30.92,30.94,30.91,30.93,68494.0
2022-09-27 13:20:00,30.92,30.93,30.91,30.93,46507.0,30.92,30.93,30.91,30.93,46507.0
2022-09-27 13:25:00,30.93,30.94,30.91,30.92,40420.0,30.93,30.94,30.91,30.92,40420.0
2022-09-27 13:30:00,30.92,30.93,30.9,30.92,102495.0,30.92,30.93,30.9,30.92,102495.0
2022-09-27 13:35:00,30.92,30.93,30.89,30.9,72205.0,30.92,30.93,30.89,30.9,72205.0
2022-09-27 13:40:00,30.9,30.92,30.89,30.92,52011.0,30.9,30.92,30.89,30.92,52011.0
2022-09-27 13:45:00,30.92,30.94,30.91,30.93,75307.0,30.92,30.94,30.91,30.93,75307.0
2022-09-27 13:50:00,30.94,30.94,30.92,30.93,103392.0,30.94,30.94,30.92,30.93,103392.0
2022-09-27 13:55:00,30.93,30.96,30.92,30.96,261263.0,30.93,30.96,30.92,30.96,261263.0
2022-09-27 14:00:00,30.95,30.98,30.95,30.98,271425.0,30.95,30.98,30.95,30.98,271425.0
2022-09-27 14:05:00,30.97,30.98,30.94,30.95,108396.0,30.97,30.98,30.94,30.95,108396.0
2022-09-27 14:10:00,30.95,30.96,30.94,30.94,180708.0,30.95,30.96,30.94,30.94,180708.0
2022-09-27 14:15:00,30.95,30.95,30.93,30.94,212119.0,30.95,30.95,30.93,30.94,212119.0
2022-09-27 14:20:00,30.94,30.95,30.92,30.94,198179.0,30.94,30.95,30.92,30.94,198179.0
2022-09-27 14:25:00,30.94,30.95,30.93,30.95,215286.0,30.94,30.95,30.93,30.95,215286.0
2022-09-27 14:30:00,30.95,30.97,30.94,30.97,148102.0,30.95,30.97,30.94,30.97,148102.0
2022-09-27 14:35:00,30.96,30.97,30.95,30.96,189313.0,30.96,30.97,30.95,30.96,189313.0
2022-09-27 14:40:00,30.96,30.99,30.96,30.97,420872.0,30.96,30.99,30.96,30.97,420872.0
2022-09-27 14:45:00,30.97,30.99,30.95,30.99,207558.0,30.97,30.99,30.95,30.99,207558.0
2022-09-27 14:50:00,30.99,30.99,30.97,30.99,104266.0,30.99,30.99,30.97,30.99,104266.0
2022-09-27 14:55:00,30.98,30.99,30.96,30.97,207033.0,30.98,30.99,30.96,30.97,207033.0
2022-09-27 15:00:00,30.96,30.97,30.93,30.95,222620.0,30.96,30.97,30.93,30.95,222620.0
2022-09-27 15:05:00,30.95,30.95,30.93,30.94,197077.0,30.95,30.95,30.93,30.94,197077.0
2022-09-27 15:10:00,30.94,30.94,30.92,30.93,145462.0,30.94,30.94,30.92,30.93,145462.0
2022-09-27 15:15:00,30.93,30.93,30.91,30.93,230938.0,30.93,30.93,30.91,30.93,230938.0
2022-09-27 15:20:00,30.93,30.95,30.92,30.93,430908.0,30.93,30.95,30.92,30.93,430908.0
2022-09-27 15:25:00,30.92,30.94,30.89,30.9,4768022.0,30.92,30.94,30.89,30.9,4768022.0
2022-09-27 15:30:00,30.9,30.92,30.89,30.91,1400049.0,30.9,30.92,30.89,30.91,1400049.0
2022-09-27 15:35:00,30.91,30.91,30.88,30.89,505967.0,30.91,30.91,30.88,30.89,505967.0
2022-09-27 15:40:00,30.89,30.9,30.87,30.89,595425.0,30.89,30.9,30.87,30.89,595425.0
2022-09-27 15:45:00,30.89,30.9,30.87,30.89,430151.0,30.89,30.9,30.87,30.89,430151.0
2022-09-27 15:50:00,30.9,30.91,30.88,30.89,421623.0,30.9,30.91,30.88,30.89,421623.0
2022-09-27 15:55:00,30.89,30.9,30.87,30.88,879512.0,30.89,30.9,30.87,30.88,879512.0
2022-09-28 09:30:00,31.24,31.28,31.2,31.2,183978.0,31.24,31.28,31.2,31.2,183978.0
2022-09-28 09:35:00,31.21,31.23,31.18,31.19,31675.0,31.21,31.23,31.18,31.19,31675.0
2022-09-28 09:40:00,31.19,31.25,31.17,31.25,43961.0,31.19,31.25,31.17,31.25,43961.0
2022-09-28 09:45:00,31.25,31.37,31.25,31.35,163799.0,31.25,31.37,31.25,31.35,163799.0
2022-09-28 09:50:00,31.33,31.38,31.32,31.34,321849.0,31.33,31.38,31.32,31.34,321849.0
2022-09-28 09:55:00,31.34,31.35,31.29,31.31,76845.0,31.34,31.35,31.29,31.31,76845.0
2022-09-28 10:00:00,31.31,31.38,31.3,31.33,201406.0,31.31,31.38,31.3,31.33,201406.0
2022-09-28 10:05:00,31.34,31.4,31.32,31.33,187372.0,31.34,31.4,31.32,31.33,187372.0
2022-09-28 10:10:00,31.33,31.37,31.32,31.35,88500.0,31.33,31.37,31.32,31.35,88500.0
2022-09-28 10:15:00,31.35,31.35,31.29,31.3,96789.0,31.35,31.35,31.29,31.3,96789.0
2022-09-28 10:20:00,31.31,31.33,31.26,31.3,88943.0,31.31,31.33,31.26,31.3,88943.0
2022-09-28 10:25:00,31.3,31.34,31.29,31.33,56665.0,31.3,31.34,31.29,31.33,56665.0
2022-09-28 10:30:00,31.34,31.35,31.31,31.33,113569.0,31.34,31.35,31.31,31.33,113569.0
2022-09-28 10:35:00,31.34,31.38,31.32,31.32,88387.0,31.34,31.38,31.32,31.32,88387.0
2022-09-28 10:40:00,31.32,31.35,31.31,31.35,62623.0,31.32,31.35,31.31,31.35,62623.0
2022-09-28 10:45:00,31.34,31.38,31.34,31.36,109401.0,31.34,31.38,31.34,31.36,109401.0
2022-09-28 10:50:00,31.36,31.37,31.32,31.36,333576.0,31.36,31.37,31.32,31.36,333576.0
2022-09-28 10:55:00,31.35,31.36,31.32,31.33,116444.0,31.35,31.36,31.32,31.33,116444.0
2022-09-28 11:00:00,31.33,31.43,31.32,31.41,152714.0,31.33,31.43,31.32,31.41,152714.0
2022-09-28 11:05:00,31.41,31.42,31.35,31.36,31757.0,31.41,31.42,31.35,31.36,31757.0
2022-09-28 11:10:00,31.35,31.39,31.34,31.36,36985.0,31.35,31.39,31.34,31.36,36985.0
2022-09-28 11:15:00,31.37,31.4,31.36,31.39,91714.0,31.37,31.4,31.36,31.39,91714.0
2022-09-28 11:20:00,31.39,31.43,31.38,31.41,55253.0,31.39,31.43,31.38,31.41,55253.0
2022-09-28 11:25:00,31.42,31.44,31.39,31.4,147512.0,31.42,31.44,31.39,31.4,147512.0
2022-09-28 11:30:00,31.4,31.4,31.36,31.37,71892.0,31.4,31.4,31.36,31.37,71892.0
2022-09-28 11:35:00,31.38,31.39,31.36,31.37,41893.0,31.38,31.39,31.36,31.37,41893.0
2022-09-28 11:40:00,31.37,31.42,31.37,31.41,146923.0,31.37,31.42,31.37,31.41,146923.0
2022-09-28 11:45:00,31.41,31.44,31.41,31.43,84982.0,31.41,31.44,31.41,31.43,84982.0
2022-09-28 11:50:00,31.44,31.52,31.44,31.5,63087.0,31.44,31.52,31.44,31.5,63087.0
2022-09-28 11:55:00,31.49,31.51,31.48,31.49,113944.0,31.49,31.51,31.48,31.49,113944.0
2022-09-28 12:00:00,31.5,31.53,31.48,31.51,37776.0,31.5,31.53,31.48,31.51,37776.0
2022-09-28 12:05:00,31.51,31.52,31.48,31.49,45894.0,31.51,31.52,31.48,31.49,45894.0
2022-09-28 12:10:00,31.48,31.52,31.48,31.52,33015.0,31.48,31.52,31.48,31.52,33015.0
2022-09-28 12:15:00,31.51,31.51,31.48,31.49,33056.0,31.51,31.51,31.48,31.49,33056.0
2022-09-28 12:20:00,31.5,31.5,31.43,31.44,209042.0,31.5,31.5,31.43,31.44,209042.0
2022-09-28 12:25:00,31.44,31.45,31.42,31.43,62121.0,31.44,31.45,31.42,31.43,62121.0
2022-09-28 12:30:00,31.43,31.45,31.43,31.45,32538.0,31.43,31.45,31.43,31.45,32538.0
2022-09-28 12:35:00,31.45,31.47,31.43,31.44,335459.0,31.45,31.47,31.43,31.44,335459.0
2022-09-28 12:40:00,31.44,31.46,31.43,31.46,136066.0,31.44,31.46,31.43,31.46,136066.0
2022-09-28 12:45:00,31.46,31.48,31.45,31.47,15942.0,31.46,31.48,31.45,31.47,15942.0
2022-09-28 12:50:00,31.46,31.5,31.44,31.48,65807.0,31.46,31.5,31.44,31.48,65807.0
2022-09-28 12:55:00,31.48,31.51,31.48,31.5,38098.0,31.48,31.51,31.48,31.5,38098.0
2022-09-28 13:00:00,31.5,31.52,31.5,31.52,305207.0,31.5,31.52,31.5,31.52,305207.0
2022-09-28 13:05:00,31.54,31.55,31.52,31.53,25315.0,31.54,31.55,31.52,31.53,25315.0
2022-09-28 13:10:00,31.54,31.54,31.51,31.53,53460.0,31.54,31.54,31.51,31.53,53460.0
2022-09-28 13:15:00,31.54,31.55,31.51,31.55,115077.0,31.54,31.55,31.51,31.55,115077.0
2022-09-28 13:20:00,31.56,31.57,31.53,31.55,65591.0,31.56,31.57,31.53,31.55,65591.0
2022-09-28 13:25:00,31.55,31.55,31.53,31.53,56844.0,31.55,31.55,31.53,31.53,56844.0
2022-09-28 13:30:00,31.53,31.57,31.53,31.56,44807.0,31.53,31.57,31.53,31.56,44807.0
2022-09-28 13:35:00,31.55,31.56,31.53,31.55,45797.0,31.55,31.56,31.53,31.55,45797.0
2022-09-28 13:40:00,31.55,31.56,31.53,31.54,43641.0,31.55,31.56,31.53,31.54,43641.0
2022-09-28 13:45:00,31.54,31.55,31.52,31.52,106541.0,31.54,31.55,31.52,31.52,106541.0
2022-09-28 13:50:00,31.53,31.53,31.51,31.52,40013.0,31.53,31.53,31.51,31.52,40013.0
2022-09-28 13:55:00,31.52,31.54,31.51,31.53,57291.0,31.52,31.54,31.51,31.53,57291.0
2022-09-28 14:00:00,31.52,31.52,31.5,31.51,65679.0,31.52,31.52,31.5,31.51,65679.0
2022-09-28 14:05:00,31.51,31.52,31.5,31.5,105776.0,31.51,31.52,31.5,31.5,105776.0
2022-09-28 14:10:00,31.51,31.53,31.5,31.53,167402.0,31.51,31.53,31.5,31.53,167402.0
2022-09-28 14:15:00,31.53,31.54,31.52,31.53,51372.0,31.53,31.54,31.52,31.53,51372.0
2022-09-28 14:20:00,31.52,31.54,31.51,31.52,71914.0,31.52,31.54,31.51,31.52,71914.0
2022-09-28 14:25:00,31.52,31.52,31.49,31.5,220260.0,31.52,31.52,31.49,31.5,220260.0
2022-09-28 14:30:00,31.5,31.51,31.49,31.5,846645.0,31.5,31.51,31.49,31.5,846645.0
2022-09-28 14:35:00,31.5,31.53,31.5,31.52,126745.0,31.5,31.53,31.5,31.52,126745.0
2022-09-28 14:40:00,31.52,31.53,31.49,31.51,65936.0,31.52,31.53,31.49,31.51,65936.0
2022-09-28 14:45:00,31.5,31.53,31.5,31.52,124633.0,31.5,31.53,31.5,31.52,124633.0
2022-09-28 14:50:00,31.52,31.56,31.52,31.55,52207.0,31.52,31.56,31.52,31.55,52207.0
2022-09-28 14:55:00,31.54,31.55,31.53,31.55,50320.0,31.54,31.55,31.53,31.55,50320.0
2022-09-28 15:00:00,31.55,31.56,31.53,31.56,118628.0,31.55,31.56,31.53,31.56,118628.0
2022-09-28 15:05:00,31.55,31.56,31.53,31.53,52372.0,31.55,31.56,31.53,31.53,52372.0
2022-09-28 15:10:00,31.53,31.54,31.52,31.52,129391.0,31.53,31.54,31.52,31.52,129391.0
2022-09-28 15:15:00,31.52,31.53,31.5,31.5,64424.0,31.52,31.53,31.5,31.5,64424.0
2022-09-28 15:20:00,31.5,31.52,31.5,31.5,146871.0,31.5,31.52,31.5,31.5,146871.0
2022-09-28 15:25:00,31.51,31.52,31.49,31.49,83761.0,31.51,31.52,31.49,31.49,83761.0
2022-09-28 15:30:00,31.49,31.51,31.48,31.51,140665.0,31.49,31.51,31.48,31.51,140665.0
2022-09-28 15:35:00,31.5,31.52,31.5,31.51,163272.0,31.5,31.52,31.5,31.51,163272.0
2022-09-28 15:40:00,31.51,31.53,31.51,31.51,192149.0,31.51,31.53,31.51,31.51,192149.0
2022-09-28 15:45:00,31.51,31.53,31.51,31.53,211109.0,31.51,31.53,31.51,31.53,211109.0
2022-09-28 15:50:00,31.53,31.53,31.52,31.53,103406.0,31.53,31.53,31.52,31.53,103406.0
2022-09-28 15:55:00,31.53,31.53,31.52,31.52,487982.0,31.53,31.53,31.52,31.52,487982.0
2022-09-29 09:30:00,31.42,31.45,31.41,31.45,120361.0,31.42,31.45,31.41,31.45,120361.0
2022-09-29 09:35:00,31.45,31.48,31.41,31.42,72127.0,31.45,31.48,31.41,31.42,72127.0
2022-09-29 09:40:00,31.42,31.42,31.33,31.34,60603.0,31.42,31.42,31.33,31.34,60603.0
2022-09-29 09:45:00,31.34,31.41,31.33,31.35,20209.0,31.34,31.41,31.33,31.35,20209.0
2022-09-29 09:50:00,31.36,31.4,31.35,31.38,41266.0,31.36,31.4,31.35,31.38,41266.0
2022-09-29 09:55:00,31.4,31.4,31.37,31.39,34565.0,31.4,31.4,31.37,31.39,34565.0
2022-09-29 10:00:00,31.38,31.41,31.36,31.38,152832.0,31.38,31.41,31.36,31.38,152832.0
2022-09-29 10:05:00,31.39,31.41,31.37,31.4,144221.0,31.39,31.41,31.37,31.4,144221.0
2022-09-29 10:10:00,31.4,31.42,31.36,31.37,19859.0,31.4,31.42,31.36,31.37,19859.0
2022-09-29 10:15:00,31.38,31.38,31.24,31.24,99105.0,31.38,31.38,31.24,31.24,99105.0
2022-09-29 10:20:00,31.23,31.3,31.22,31.29,151746.0,31.23,31.3,31.22,31.29,151746.0
2022-09-29 10:25:00,31.3,31.3,31.28,31.29,14500.0,31.3,31.3,31.28,31.29,14500.0
2022-09-29 10:30:00,31.29,31.3,31.24,31.29,210236.0,31.29,31.3,31.24,31.29,210236.0
2022-09-29 10:35:00,31.29,31.3,31.26,31.28,74474.0,31.29,31.3,31.26,31.28,74474.0
2022-09-29 10:40:00,31.27,31.33,31.27,31.32,42025.0,31.27,31.33,31.27,31.32,42025.0
2022-09-29 10:45:00,31.32,31.33,31.3,31.33,95242.0,31.32,31.33,31.3,31.33,95242.0
2022-09-29 10:50:00,31.33,31.37,31.32,31.36,135713.0,31.33,31.37,31.32,31.36,135713.0
2022-09-29 10:55:00,31.36,31.39,31.35,31.39,38293.0,31.36,31.39,31.35,31.39,38293.0
2022-09-29 11:00:00,31.39,31.42,31.37,31.41,57100.0,31.39,31.42,31.37,31.41,57100.0
2022-09-29 11:05:00,31.4,31.51,31.39,31.51,553040.0,31.4,31.51,31.39,31.51,553040.0
2022-09-29 11:10:00,31.5,31.52,31.45,31.47,111458.0,31.5,31.52,31.45,31.47,111458.0
2022-09-29 11:15:00,31.46,31.47,31.43,31.45,209236.0,31.46,31.47,31.43,31.45,209236.0
2022-09-29 11:20:00,31.45,31.47,31.42,31.46,80960.0,31.45,31.47,31.42,31.46,80960.0
2022-09-29 11:25:00,31.47,31.48,31.44,31.46,42322.0,31.47,31.48,31.44,31.46,42322.0
2022-09-29 11:30:00,31.45,31.49,31.43,31.49,35212.0,31.45,31.49,31.43,31.49,35212.0
2022-09-29 11:35:00,31.48,31.5,31.46,31.48,71866.0,31.48,31.5,31.46,31.48,71866.0
2022-09-29 11:40:00,31.48,31.51,31.47,31.5,93385.0,31.48,31.51,31.47,31.5,93385.0
2022-09-29 11:45:00,31.5,31.53,31.49,31.52,29389.0,31.5,31.53,31.49,31.52,29389.0
2022-09-29 11:50:00,31.51,31.54,31.5,31.53,44852.0,31.51,31.54,31.5,31.53,44852.0
2022-09-29 11:55:00,31.53,31.55,31.5,31.51,61190.0,31.53,31.55,31.5,31.51,61190.0
2022-09-29 12:00:00,31.51,31.54,31.5,31.54,55833.0,31.51,31.54,31.5,31.54,55833.0
2022-09-29 12:05:00,31.53,31.59,31.52,31.59,270626.0,31.53,31.59,31.52,31.59,270626.0
2022-09-29 12:10:00,31.58,31.59,31.57,31.58,168240.0,31.58,31.59,31.57,31.58,168240.0
2022-09-29 12:15:00,31.58,31.6,31.55,31.56,114793.0,31.58,31.6,31.55,31.56,114793.0
2022-09-29 12:20:00,31.55,31.56,31.54,31.55,27883.0,31.55,31.56,31.54,31.55,27883.0
2022-09-29 12:25:00,31.55,31.55,31.51,31.52,108174.0,31.55,31.55,31.51,31.52,108174.0
2022-09-29 12:30:00,31.52,31.53,31.5,31.52,45395.0,31.52,31.53,31.5,31.52,45395.0
2022-09-29 12:35:00,31.52,31.52,31.5,31.52,39305.0,31.52,31.52,31.5,31.52,39305.0
2022-09-29 12:40:00,31.53,31.53,31.51,31.53,47086.0,31.53,31.53,31.51,31.53,47086.0
2022-09-29 12:45:00,31.53,31.54,31.49,31.49,23681.0,31.53,31.54,31.49,31.49,23681.0
2022-09-29 12:50:00,31.49,31.51,31.49,31.5,21824.0,31.49,31.51,31.49,31.5,21824.0
2022-09-29 12:55:00,31.51,31.51,31.48,31.49,19627.0,31.51,31.51,31.48,31.49,19627.0
2022-09-29 13:00:00,31.48,31.5,31.48,31.5,56898.0,31.48,31.5,31.48,31.5,56898.0
2022-09-29 13:05:00,31.5,31.51,31.48,31.5,28259.0,31.5,31.51,31.48,31.5,28259.0
2022-09-29 13:10:00,31.49,31.5,31.48,31.5,12673.0,31.49,31.5,31.48,31.5,12673.0
2022-09-29 13:15:00,31.5,31.53,31.49,31.52,52813.0,31.5,31.53,31.49,31.52,52813.0
2022-09-29 13:20:00,31.52,31.53,31.51,31.53,25715.0,31.52,31.53,31.51,31.53,25715.0
2022-09-29 13:25:00,31.53,31.55,31.51,31.52,72415.0,31.53,31.55,31.51,31.52,72415.0
2022-09-29 13:30:00,31.51,31.54,31.5,31.54,45934.0,31.51,31.54,31.5,31.54,45934.0
2022-09-29 13:35:00,31.53,31.54,31.52,31.53,20297.0,31.53,31.54,31.52,31.53,20297.0
2022-09-29 13:40:00,31.53,31.54,31.48,31.5,70570.0,31.53,31.54,31.48,31.5,70570.0
2022-09-29 13:45:00,31.5,31.5,31.47,31.47,74471.0,31.5,31.5,31.47,31.47,74471.0
2022-09-29 13:50:00,31.48,31.48,31.46,31.48,25900.0,31.48,31.48,31.46,31.48,25900.0
2022-09-29 13:55:00,31.47,31.48,31.46,31.48,26785.0,31.47,31.48,31.46,31.48,26785.0
2022-09-29 14:00:00,31.48,31.48,31.46,31.48,17522.0,31.48,31.48,31.46,31.48,17522.0
2022-09-29 14:05:00,31.47,31.5,31.47,31.48,53803.0,31.47,31.5,31.47,31.48,53803.0
2022-09-29 14:10:00,31.48,31.49,31.47,31.49,13808.0,31.48,31.49,31.47,31.49,13808.0
2022-09-29 14:15:00,31.48,31.48,31.45,31.46,47225.0,31.48,31.48,31.45,31.46,47225.0
2022-09-29 14:20:00,31.45,31.48,31.45,31.47,48743.0,31.45,31.48,31.45,31.47,48743.0
2022-09-29 14:25:00,31.47,31.48,31.46,31.47,185607.0,31.47,31.48,31.46,31.47,185607.0
2022-09-29 14:30:00,31.48,31.48,31.46,31.46,59505.0,31.48,31.48,31.46,31.46,59505.0
2022-09-29 14:35:00,31.46,31.5,31.46,31.48,87215.0,31.46,31.5,31.46,31.48,87215.0
2022-09-29 14:40:00,31.49,31.5,31.48,31.48,47625.0,31.49,31.5,31.48,31.48,47625.0
2022-09-29 14:45:00,31.48,31.51,31.48,31.49,73599.0,31.48,31.51,31.48,31.49,73599.0
2022-09-29 14:50:00,31.49,31.49,31.47,31.48,30929.0,31.49,31.49,31.47,31.48,30929.0
2022-09-29 14:55:00,31.49,31.5,31.48,31.48,15132.0,31.49,31.5,31.48,31.48,15132.0
2022-09-29 15:00:00,31.49,31.51,31.48,31.51,199570.0,31.49,31.51,31.48,31.51,199570.0
2022-09-29 15:05:00,31.5,31.51,31.48,31.48,455738.0,31.5,31.51,31.48,31.48,455738.0
2022-09-29 15:10:00,31.48,31.5,31.47,31.5,106290.0,31.48,31.5,31.47,31.5,106290.0
2022-09-29 15:15:00,31.5,31.5,31.49,31.49,136478.0,31.5,31.5,31.49,31.49,136478.0
2022-09-29 15:20:00,31.5,31.51,31.49,31.49,194126.0,31.5,31.51,31.49,31.49,194126.0
2022-09-29 15:25:00,31.5,31.5,31.48,31.5,53587.0,31.5,31.5,31.48,31.5,53587.0
2022-09-29 15:30:00,31.5,31.53,31.49,31.53,283239.0,31.5,31.53,31.49,31.53,283239.0
2022-09-29 15:35:00,31.52,31.54,31.51,31.53,53652.0,31.52,31.54,31.51,31.53,53652.0
2022-09-29 15:40:00,31.53,31.55,31.53,31.55,118915.0,31.53,31.55,31.53,31.55,118915.0
2022-09-29 15:45:00,31.54,31.54,31.51,31.52,72466.0,31.54,31.54,31.51,31.52,72466.0
2022-09-29 15:50:00,31.52,31.54,31.51,31.52,173861.0,31.52,31.54,31.51,31.52,173861.0
2022-09-29 15:55:00,31.52,31.54,31.51,31.52,340907.0,31.52,31.54,31.51,31.52,340907.0
2022-09-30 09:30:00,31.58,31.69,31.57,31.69,466311.0,31.58,31.69,31.57,31.69,466311.0
2022-09-30 09:35:00,31.7,31.7,31.61,31.65,59679.0,31.7,31.7,31.61,31.65,59679.0
2022-09-30 09:40:00,31.64,31.69,31.62,31.69,207094.0,31.64,31.69,31.62,31.69,207094.0
2022-09-30 09:45:00,31.68,31.71,31.67,31.7,79536.0,31.68,31.71,31.67,31.7,79536.0
2022-09-30 09:50:00,31.7,31.71,31.67,31.69,60436.0,31.7,31.71,31.67,31.69,60436.0
2022-09-30 09:55:00,31.69,31.72,31.67,31.7,67907.0,31.69,31.72,31.67,31.7,67907.0
2022-09-30 10:00:00,31.71,31.74,31.69,31.73,89983.0,31.71,31.74,31.69,31.73,89983.0
2022-09-30 10:05:00,31.72,31.77,31.71,31.75,182957.0,31.72,31.77,31.71,31.75,182957.0
2022-09-30 10:10:00,31.75,31.76,31.72,31.73,43528.0,31.75,31.76,31.72,31.73,43528.0
2022-09-30 10:15:00,31.74,31.74,31.7,31.72,101932.0,31.74,31.74,31.7,31.72,101932.0
2022-09-30 10:20:00,31.73,31.75,31.71,31.75,38252.0,31.73,31.75,31.71,31.75,38252.0
2022-09-30 10:25:00,31.75,31.75,31.72,31.74,41529.0,31.75,31.75,31.72,31.74,41529.0
2022-09-30 10:30:00,31.74,31.79,31.73,31.78,333461.0,31.74,31.79,31.73,31.78,333461.0
2022-09-30 10:35:00,31.78,31.81,31.77,31.8,87439.0,31.78,31.81,31.77,31.8,87439.0
2022-09-30 10:40:00,31.8,31.8,31.72,31.74,176390.0,31.8,31.8,31.72,31.74,176390.0
2022-09-30 10:45:00,31.74,31.78,31.73,31.78,48794.0,31.74,31.78,31.73,31.78,48794.0
2022-09-30 10:50:00,31.78,31.8,31.76,31.78,36248.0,31.78,31.8,31.76,31.78,36248.0
2022-09-30 10:55:00,31.78,31.79,31.75,31.75,22886.0,31.78,31.79,31.75,31.75,22886.0
2022-09-30 11:00:00,31.75,31.77,31.73,31.76,50524.0,31.75,31.77,31.73,31.76,50524.0
2022-09-30 11:05:00,31.77,31.78,31.75,31.78,29745.0,31.77,31.78,31.75,31.78,29745.0
2022-09-30 11:10:00,31.78,31.79,31.76,31.78,24621.0,31.78,31.79,31.76,31.78,24621.0
2022-09-30 11:15:00,31.78,31.79,31.76,31.77,23063.0,31.78,31.79,31.76,31.77,23063.0
2022-09-30 11:20:00,31.77,31.79,31.75,31.78,23958.0,31.77,31.79,31.75,31.78,23958.0
2022-09-30 11:25:00,31.77,31.78,31.75,31.76,78274.0,31.77,31.78,31.75,31.76,78274.0
2022-09-30 11:30:00,31.76,31.76,31.73,31.74,73268.0,31.76,31.76,31.73,31.74,73268.0
2022-09-30 11:35:00,31.74,31.77,31.73,31.77,20703.0,31.74,31.77,31.73,31.77,20703.0
2022-09-30 11:40:00,31.76,31.77,31.74,31.76,18985.0,31.76,31.77,31.74,31.76,18985.0
2022-09-30 11:45:00,31.76,31.76,31.74,31.74,48748.0,31.76,31.76,31.74,31.74,48748.0
2022-09-30 11:50:00,31.74,31.74,31.72,31.72,37067.0,31.74,31.74,31.72,31.72,37067.0
2022-09-30 11:55:00,31.72,31.73,31.7,31.73,65065.0,31.72,31.73,31.7,31.73,65065.0
2022-09-30 12:00:00,31.73,31.73,31.71,31.71,31358.0,31.73,31.73,31.71,31.71,31358.0
2022-09-30 12:05:00,31.71,31.72,31.69,31.7,50894.0,31.71,31.72,31.69,31.7,50894.0
2022-09-30 12:10:00,31.69,31.7,31.67,31.67,24997.0,31.69,31.7,31.67,31.67,24997.0
2022-09-30 12:15:00,31.67,31.69,31.65,31.66,84493.0,31.67,31.69,31.65,31.66,84493.0
2022-09-30 12:20:00,31.66,31.66,31.61,31.66,55476.0,31.66,31.66,31.61,31.66,55476.0
2022-09-30 12:25:00,31.66,31.67,31.63,31.64,790241.0,31.66,31.67,31.63,31.64,790241.0
2022-09-30 12:30:00,31.64,31.65,31.62,31.63,23821.0,31.64,31.65,31.62,31.63,23821.0
2022-09-30 12:35:00,31.63,31.64,31.62,31.64,38622.0,31.63,31.64,31.62,31.64,38622.0
2022-09-30 12:40:00,31.63,31.64,31.6,31.62,34447.0,31.63,31.64,31.6,31.62,34447.0
2022-09-30 12:45:00,31.62,31.62,31.6,31.61,38617.0,31.62,31.62,31.6,31.61,38617.0
2022-09-30 12:50:00,31.61,31.62,31.6,31.61,18133.0,31.61,31.62,31.6,31.61,18133.0
2022-09-30 12:55:00,31.61,31.61,31.59,31.6,16783.0,31.61,31.61,31.59,31.6,16783.0
2022-09-30 13:00:00,31.6,31.61,31.58,31.61,65586.0,31.6,31.61,31.58,31.61,65586.0
2022-09-30 13:05:00,31.61,31.61,31.59,31.6,36096.0,31.61,31.61,31.59,31.6,36096.0
2022-09-30 13:10:00,31.6,31.62,31.6,31.62,2706349.0,31.6,31.62,31.6,31.62,2706349.0
2022-09-30 13:15:00,31.61,31.63,31.6,31.6,67406.0,31.61,31.63,31.6,31.6,67406.0
2022-09-30 13:20:00,31.6,31.6,31.58,31.59,124650.0,31.6,31.6,31.58,31.59,124650.0
2022-09-30 13:25:00,31.59,31.6,31.58,31.59,37422.0,31.59,31.6,31.58,31.59,37422.0
2022-09-30 13:30:00,31.58,31.59,31.56,31.57,41183.0,31.58,31.59,31.56,31.57,41183.0
2022-09-30 13:35:00,31.57,31.57,31.54,31.55,111228.0,31.57,31.57,31.54,31.55,111228.0
2022-09-30 13:40:00,31.55,31.56,31.54,31.55,217759.0,31.55,31.56,31.54,31.55,217759.0
2022-09-30 13:45:00,31.56,31.56,31.53,31.53,18491.0,31.56,31.56,31.53,31.53,18491.0
2022-09-30 13:50:00,31.53,31.55,31.53,31.55,19660.0,31.53,31.55,31.53,31.55,19660.0
2022-09-30 13:55:00,31.55,31.57,31.55,31.56,35608.0,31.55,31.57,31.55,31.56,35608.0
2022-09-30 14:00:00,31.57,31.58,31.55,31.56,53856.0,31.57,31.58,31.55,31.56,53856.0
2022-09-30 14:05:00,31.56,31.58,31.55,31.57,47234.0,31.56,31.58,31.55,31.57,47234.0
2022-09-30 14:10:00,31.56,31.59,31.56,31.59,45260.0,31.56,31.59,31.56,31.59,45260.0
2022-09-30 14:15:00,31.59,31.6,31.57,31.58,74306.0,31.59,31.6,31.57,31.58,74306.0
2022-09-30 14:20:00,31.57,31.6,31.57,31.57,125433.0,31.57,31.6,31.57,31.57,125433.0
2022-09-30 14:25:00,31.57,31.59,31.57,31.59,39081.0,31.57,31.59,31.57,31.59,39081.0
2022-09-30 14:30:00,31.59,31.6,31.58,31.6,14541.0,31.59,31.6,31.58,31.6,14541.0
2022-09-30 14:35:00,31.6,31.6,31.56,31.57,44469.0,31.6,31.6,31.56,31.57,44469.0
2022-09-30 14:40:00,31.57,31.58,31.54,31.55,73436.0,31.57,31.58,31.54,31.55,73436.0
2022-09-30 14:45:00,31.55,31.57,31.54,31.57,131192.0,31.55,31.57,31.54,31.57,131192.0
2022-09-30 14:50:00,31.57,31.58,31.54,31.56,127648.0,31.57,31.58,31.54,31.56,127648.0
2022-09-30 14:55:00,31.55,31.56,31.53,31.55,123914.0,31.55,31.56,31.53,31.55,123914.0
2022-09-30 15:00:00,31.55,31.57,31.54,31.56,169462.0,31.55,31.57,31.54,31.56,169462.0
2022-09-30 15:05:00,31.55,31.57,31.54,31.55,135202.0,31.55,31.57,31.54,31.55,135202.0
2022-09-30 15:10:00,31.55,31.55,31.54,31.54,60115.0,31.55,31.55,31.54,31.54,60115.0
2022-09-30 15:15:00,31.55,31.56,31.54,31.55,363808.0,31.55,31.56,31.54,31.55,363808.0
2022-09-30 15:20:00,31.55,31.55,31.53,31.54,37024.0,31.55,31.55,31.53,31.54,37024.0
2022-09-30 15:25:00,31.55,31.57,31.53,31.57,101816.0,31.55,31.57,31.53,31.57,101816.0
2022-09-30 15:30:00,31.57,31.57,31.53,31.54,68270.0,31.57,31.57,31.53,31.54,68270.0
2022-09-30 15:35:00,31.53,31.55,31.52,31.53,50207.0,31.53,31.55,31.52,31.53,50207.0
2022-09-30 15:40:00,31.54,31.56,31.53,31.55,32345.0,31.54,31.56,31.53,31.55,32345.0
2022-09-30 15:45:00,31.55,31.56,31.53,31.55,42095.0,31.55,31.56,31.53,31.55,42095.0
2022-09-30 15:50:00,31.55,31.55,31.51,31.52,74501.0,31.55,31.55,31.51,31.52,74501.0
2022-09-30 15:55:00,31.52,31.55,31.51,31.54,93900.0,31.52,31.55,31.51,31.54,93900.0
2022-10-03 09:30:00,31.67,31.71,31.64,31.65,277158.0,31.67,31.71,31.64,31.65,277158.0
2022-10-03 09:35:00,31.65,31.69,31.64,31.69,40228.0,31.65,31.69,31.64,31.69,40228.0
2022-10-03 09:40:00,31.68,31.69,31.67,31.68,23445.0,31.68,31.69,31.67,31.68,23445.0
2022-10-03 09:45:00,31.68,31.73,31.67,31.72,97996.0,31.68,31.73,31.67,31.72,97996.0
2022-10-03 09:50:00,31.72,31.73,31.7,31.72,172021.0,31.72,31.73,31.7,31.72,172021.0
2022-10-03 09:55:00,31.73,31.73,31.67,31.68,102757.0,31.73,31.73,31.67,31.68,102757.0
2022-10-03 10:00:00,31.69,31.8,31.68,31.78,1118675.0,31.69,31.8,31.68,31.78,1118675.0
2022-10-03 10:05:00,31.78,31.91,31.76,31.86,375268.0,31.78,31.91,31.76,31.86,375268.0
2022-10-03 10:10:00,31.86,31.89,31.83,31.86,111010.0,31.86,31.89,31.83,31.86,111010.0
2022-10-03 10:15:00,31.84,31.86,31.82,31.84,27062.0,31.84,31.86,31.82,31.84,27062.0
2022-10-03 10:20:00,31.86,32.02,31.85,32.02,464942.0,31.86,32.02,31.85,32.02,464942.0
2022-10-03 10:25:00,32.02,32.02,31.98,31.99,250722.0,32.02,32.02,31.98,31.99,250722.0
2022-10-03 10:30:00,32.0,32.11,31.99,32.06,406954.0,32.0,32.11,31.99,32.06,406954.0
2022-10-03 10:35:00,32.07,32.09,32.06,32.09,31872.0,32.07,32.09,32.06,32.09,31872.0
2022-10-03 10:40:00,32.1,32.1,32.01,32.02,113862.0,32.1,32.1,32.01,32.02,113862.0
2022-10-03 10:45:00,32.03,32.07,32.0,32.06,27284.0,32.03,32.07,32.0,32.06,27284.0
2022-10-03 10:50:00,32.05,32.05,31.99,32.03,44053.0,32.05,32.05,31.99,32.03,44053.0
2022-10-03 10:55:00,32.04,32.04,31.99,32.02,46745.0,32.04,32.04,31.99,32.02,46745.0
2022-10-03 11:00:00,32.03,32.08,32.02,32.08,62735.0,32.03,32.08,32.02,32.08,62735.0
2022-10-03 11:05:00,32.06,32.12,32.05,32.12,10833.0,32.06,32.12,32.05,32.12,10833.0
2022-10-03 11:10:00,32.12,32.16,32.1,32.12,110153.0,32.12,32.16,32.1,32.12,110153.0
2022-10-03 11:15:00,32.12,32.16,32.11,32.13,100400.0,32.12,32.16,32.11,32.13,100400.0
2022-10-03 11:20:00,32.12,32.12,32.08,32.11,172067.0,32.12,32.12,32.08,32.11,172067.0
2022-10-03 11:25:00,32.12,32.12,32.07,32.07,31806.0,32.12,32.12,32.07,32.07,31806.0
2022-10-03 11:30:00,32.08,32.09,32.04,32.04,18220.0,32.08,32.09,32.04,32.04,18220.0
2022-10-03 11:35:00,32.04,32.09,32.04,32.09,43976.0,32.04,32.09,32.04,32.09,43976.0
2022-10-03 11:40:00,32.09,32.09,32.06,32.09,81429.0,32.09,32.09,32.06,32.09,81429.0
2022-10-03 11:45:00,32.09,32.14,32.08,32.12,26299.0,32.09,32.14,32.08,32.12,26299.0
2022-10-03 11:50:00,32.12,32.13,32.08,32.09,106147.0,32.12,32.13,32.08,32.09,106147.0
2022-10-03 11:55:00,32.09,32.11,32.08,32.09,29207.0,32.09,32.11,32.08,32.09,29207.0
2022-10-03 12:00:00,32.09,32.12,32.07,32.1,26780.0,32.09,32.12,32.07,32.1,26780.0
2022-10-03 12:05:00,32.11,32.15,32.09,32.14,60988.0,32.11,32.15,32.09,32.14,60988.0
2022-10-03 12:10:00,32.13,32.13,32.11,32.11,31370.0,32.13,32.13,32.11,32.11,31370.0
2022-10-03 12:15:00,32.1,32.11,32.08,32.1,27494.0,32.1,32.11,32.08,32.1,27494.0
2022-10-03 12:20:00,32.1,32.1,32.05,32.08,15955.0,32.1,32.1,32.05,32.08,15955.0
2022-10-03 12:25:00,32.07,32.08,32.05,32.06,29504.0,32.07,32.08,32.05,32.06,29504.0
2022-10-03 12:30:00,32.06,32.06,32.04,32.05,34542.0,32.06,32.06,32.04,32.05,34542.0
2022-10-03 12:35:00,32.05,32.08,32.03,32.08,46357.0,32.05,32.08,32.03,32.08,46357.0
2022-10-03 12:40:00,32.08,32.09,32.07,32.08,16007.0,32.08,32.09,32.07,32.08,16007.0
2022-10-03 12:45:00,32.08,32.1,32.07,32.09,26693.0,32.08,32.1,32.07,32.09,26693.0
2022-10-03 12:50:00,32.09,32.1,32.08,32.08,55997.0,32.09,32.1,32.08,32.08,55997.0
2022-10-03 12:55:00,32.08,32.11,32.07,32.1,99236.0,32.08,32.11,32.07,32.1,99236.0
2022-10-03 13:00:00,32.11,32.13,32.08,32.1,17853.0,32.11,32.13,32.08,32.1,17853.0
2022-10-03 13:05:00,32.1,32.14,32.09,32.12,15478.0,32.1,32.14,32.09,32.12,15478.0
2022-10-03 13:10:00,32.12,32.14,32.11,32.13,38603.0,32.12,32.14,32.11,32.13,38603.0
2022-10-03 13:15:00,32.12,32.13,32.11,32.11,99823.0,32.12,32.13,32.11,32.11,99823.0
2022-10-03 13:20:00,32.11,32.14,32.1,32.14,70559.0,32.11,32.14,32.1,32.14,70559.0
2022-10-03 13:25:00,32.14,32.16,32.13,32.15,30533.0,32.14,32.16,32.13,32.15,30533.0
2022-10-03 13:30:00,32.14,32.21,32.14,32.21,50817.0,32.14,32.21,32.14,32.21,50817.0
2022-10-03 13:35:00,32.2,32.22,32.18,32.19,34439.0,32.2,32.22,32.18,32.19,34439.0
2022-10-03 13:40:00,32.2,32.22,32.19,32.2,19674.0,32.2,32.22,32.19,32.2,19674.0
2022-10-03 13:45:00,32.2,32.22,32.19,32.21,22615.0,32.2,32.22,32.19,32.21,22615.0
2022-10-03 13:50:00,32.21,32.21,32.18,32.18,11851.0,32.21,32.21,32.18,32.18,11851.0
2022-10-03 13:55:00,32.18,32.19,32.17,32.18,68020.0,32.18,32.19,32.17,32.18,68020.0
2022-10-03 14:00:00,32.18,32.21,32.17,32.2,122003.0,32.18,32.21,32.17,32.2,122003.0
2022-10-03 14:05:00,32.2,32.22,32.18,32.2,98544.0,32.2,32.22,32.18,32.2,98544.0
2022-10-03 14:10:00,32.19,32.21,32.18,32.2,35962.0,32.19,32.21,32.18,32.2,35962.0
2022-10-03 14:15:00,32.2,32.21,32.19,32.19,24301.0,32.2,32.21,32.19,32.19,24301.0
2022-10-03 14:20:00,32.19,32.21,32.18,32.21,62767.0,32.19,32.21,32.18,32.21,62767.0
2022-10-03 14:25:00,32.21,32.22,32.2,32.22,61328.0,32.21,32.22,32.2,32.22,61328.0
2022-10-03 14:30:00,32.21,32.23,32.21,32.23,104357.0,32.21,32.23,32.21,32.23,104357.0
2022-10-03 14:35:00,32.22,32.23,32.22,32.23,10152.0,32.22,32.23,32.22,32.23,10152.0
2022-10-03 14:40:00,32.22,32.24,32.22,32.24,18677.0,32.22,32.24,32.22,32.24,18677.0
2022-10-03 14:45:00,32.24,32.25,32.22,32.23,105236.0,32.24,32.25,32.22,32.23,105236.0
2022-10-03 14:50:00,32.23,32.27,32.23,32.26,215041.0,32.23,32.27,32.23,32.26,215041.0
2022-10-03 14:55:00,32.25,32.28,32.25,32.26,51949.0,32.25,32.28,32.25,32.26,51949.0
2022-10-03 15:00:00,32.26,32.26,32.22,32.22,54529.0,32.26,32.26,32.22,32.22,54529.0
2022-10-03 15:05:00,32.23,32.24,32.21,32.21,47655.0,32.23,32.24,32.21,32.21,47655.0
2022-10-03 15:10:00,32.22,32.22,32.18,32.2,69498.0,32.22,32.22,32.18,32.2,69498.0
2022-10-03 15:15:00,32.2,32.21,32.19,32.21,37869.0,32.2,32.21,32.19,32.21,37869.0
2022-10-03 15:20:00,32.2,32.24,32.19,32.23,46167.0,32.2,32.24,32.19,32.23,46167.0
2022-10-03 15:25:00,32.23,32.25,32.22,32.23,114263.0,32.23,32.25,32.22,32.23,114263.0
2022-10-03 15:30:00,32.23,32.25,32.22,32.24,68568.0,32.23,32.25,32.22,32.24,68568.0
2022-10-03 15:35:00,32.24,32.26,32.23,32.25,64576.0,32.24,32.26,32.23,32.25,64576.0
2022-10-03 15:40:00,32.25,32.27,32.24,32.26,42478.0,32.25,32.27,32.24,32.26,42478.0
2022-10-03 15:45:00,32.26,32.3,32.25,32.3,158268.0,32.26,32.3,32.25,32.3,158268.0
2022-10-03 15:50:00,32.3,32.3,32.26,32.28,230222.0,32.3,32.3,32.26,32.28,230222.0
2022-10-03 15:55:00,32.28,32.3,32.26,32.29,318854.0,32.28,32.3,32.26,32.29,318854.0
2022-10-04 09:30:00,32.45,32.47,32.42,32.45,117862.0,32.45,32.47,32.42,32.45,117862.0
2022-10-04 09:35:00,32.46,32.48,32.44,32.45,112396.0,32.46,32.48,32.44,32.45,112396.0
2022-10-04 09:40:00,32.46,32.47,32.39,32.4,55860.0,32.46,32.47,32.39,32.4,55860.0
2022-10-04 09:45:00,32.41,32.47,32.4,32.47,36433.0,32.41,32.47,32.4,32.47,36433.0
2022-10-04 09:50:00,32.46,32.49,32.44,32.48,47083.0,32.46,32.49,32.44,32.48,47083.0
2022-10-04 09:55:00,32.47,32.48,32.46,32.46,62341.0,32.47,32.48,32.46,32.46,62341.0
2022-10-04 10:00:00,32.47,32.58,32.46,32.57,237838.0,32.47,32.58,32.46,32.57,237838.0
2022-10-04 10:05:00,32.59,32.61,32.54,32.54,280326.0,32.59,32.61,32.54,32.54,280326.0
2022-10-04 10:10:00,32.54,32.55,32.52,32.54,161734.0,32.54,32.55,32.52,32.54,161734.0
2022-10-04 10:15:00,32.54,32.55,32.51,32.52,186311.0,32.54,32.55,32.51,32.52,186311.0
2022-10-04 10:20:00,32.52,32.52,32.49,32.52,33275.0,32.52,32.52,32.49,32.52,33275.0
2022-10-04 10:25:00,32.52,32.53,32.49,32.51,24569.0,32.52,32.53,32.49,32.51,24569.0
2022-10-04 10:30:00,32.51,32.6,32.51,32.6,112155.0,32.51,32.6,32.51,32.6,112155.0
2022-10-04 10:35:00,32.6,32.64,32.6,32.64,70114.0,32.6,32.64,32.6,32.64,70114.0
2022-10-04 10:40:00,32.63,32.65,32.61,32.63,103454.0,32.63,32.65,32.61,32.63,103454.0
2022-10-04 10:45:00,32.63,32.7,32.61,32.69,143335.0,32.63,32.7,32.61,32.69,143335.0
2022-10-04 10:50:00,32.69,32.69,32.63,32.65,152610.0,32.69,32.69,32.63,32.65,152610.0
2022-10-04 10:55:00,32.65,32.67,32.64,32.66,46909.0,32.65,32.67,32.64,32.66,46909.0
2022-10-04 11:00:00,32.66,32.69,32.65,32.66,86536.0,32.66,32.69,32.65,32.66,86536.0
2022-10-04 11:05:00,32.66,32.73,32.65,32.72,134355.0,32.66,32.73,32.65,32.72,134355.0
2022-10-04 11:10:00,32.71,32.75,32.71,32.74,92985.0,32.71,32.75,32.71,32.74,92985.0
2022-10-04 11:15:00,32.74,32.77,32.73,32.74,339965.0,32.74,32.77,32.73,32.74,339965.0
2022-10-04 11:20:00,32.74,32.77,32.73,32.73,43227.0,32.74,32.77,32.73,32.73,43227.0
2022-10-04 11:25:00,32.73,32.77,32.73,32.77,16490.0,32.73,32.77,32.73,32.77,16490.0
2022-10-04 11:30:00,32.76,32.82,32.75,32.82,216524.0,32.76,32.82,32.75,32.82,216524.0
2022-10-04 11:35:00,32.81,32.82,32.74,32.77,128376.0,32.81,32.82,32.74,32.77,128376.0
2022-10-04 11:40:00,32.77,32.78,32.75,32.77,64243.0,32.77,32.78,32.75,32.77,64243.0
2022-10-04 11:45:00,32.77,32.77,32.72,32.72,74877.0,32.77,32.77,32.72,32.72,74877.0
2022-10-04 11:50:00,32.72,32.75,32.71,32.74,38865.0,32.72,32.75,32.71,32.74,38865.0
2022-10-04 11:55:00,32.73,32.77,32.73,32.75,36707.0,32.73,32.77,32.73,32.75,36707.0
2022-10-04 12:00:00,32.76,32.77,32.74,32.76,25850.0,32.76,32.77,32.74,32.76,25850.0
2022-10-04 12:05:00,32.77,32.78,32.76,32.77,26031.0,32.77,32.78,32.76,32.77,26031.0
2022-10-04 12:10:00,32.77,32.79,32.76,32.78,35574.0,32.77,32.79,32.76,32.78,35574.0
2022-10-04 12:15:00,32.79,32.8,32.77,32.77,30244.0,32.79,32.8,32.77,32.77,30244.0
2022-10-04 12:20:00,32.77,32.79,32.76,32.79,19865.0,32.77,32.79,32.76,32.79,19865.0
2022-10-04 12:25:00,32.79,32.81,32.77,32.8,47923.0,32.79,32.81,32.77,32.8,47923.0
2022-10-04 12:30:00,32.79,32.8,32.78,32.79,15569.0,32.79,32.8,32.78,32.79,15569.0
2022-10-04 12:35:00,32.8,32.81,32.79,32.81,6736.0,32.8,32.81,32.79,32.81,6736.0
2022-10-04 12:40:00,32.8,32.84,32.78,32.79,170712.0,32.8,32.84,32.78,32.79,170712.0
2022-10-04 12:45:00,32.79,32.79,32.76,32.77,11562.0,32.79,32.79,32.76,32.77,11562.0
2022-10-04 12:50:00,32.77,32.78,32.75,32.76,67301.0,32.77,32.78,32.75,32.76,67301.0
2022-10-04 12:55:00,32.75,32.75,32.7,32.72,318210.0,32.75,32.75,32.7,32.72,318210.0
2022-10-04 13:00:00,32.71,32.72,32.69,32.69,21822.0,32.71,32.72,32.69,32.69,21822.0
2022-10-04 13:05:00,32.69,32.71,32.68,32.7,18285.0,32.69,32.71,32.68,32.7,18285.0
2022-10-04 13:10:00,32.7,32.71,32.65,32.66,43418.0,32.7,32.71,32.65,32.66,43418.0
2022-10-04 13:15:00,32.66,32.68,32.65,32.67,24867.0,32.66,32.68,32.65,32.67,24867.0
2022-10-04 13:20:00,32.67,32.7,32.67,32.69,10758.0,32.67,32.7,32.67,32.69,10758.0
2022-10-04 13:25:00,32.69,32.7,32.67,32.69,28684.0,32.69,32.7,32.67,32.69,28684.0
2022-10-04 13:30:00,32.69,32.69,32.66,32.69,23653.0,32.69,32.69,32.66,32.69,23653.0
2022-10-04 13:35:00,32.68,32.7,32.66,32.69,30228.0,32.68,32.7,32.66,32.69,30228.0
2022-10-04 13:40:00,32.7,32.7,32.68,32.68,15718.0,32.7,32.7,32.68,32.68,15718.0
2022-10-04 13:45:00,32.69,32.71,32.68,32.7,30488.0,32.69,32.71,32.68,32.7,30488.0
2022-10-04 13:50:00,32.7,32.72,32.69,32.7,30241.0,32.7,32.72,32.69,32.7,30241.0
2022-10-04 13:55:00,32.69,32.73,32.68,32.72,102699.0,32.69,32.73,32.68,32.72,102699.0
2022-10-04 14:00:00,32.72,32.74,32.7,32.73,15355.0,32.72,32.74,32.7,32.73,15355.0
2022-10-04 14:05:00,32.73,32.74,32.7,32.73,184011.0,32.73,32.74,32.7,32.73,184011.0
2022-10-04 14:10:00,32.72,32.74,32.71,32.72,354629.0,32.72,32.74,32.71,32.72,354629.0
2022-10-04 14:15:00,32.72,32.73,32.71,32.73,52534.0,32.72,32.73,32.71,32.73,52534.0
2022-10-04 14:20:00,32.73,32.74,32.71,32.74,66114.0,32.73,32.74,32.71,32.74,66114.0
2022-10-04 14:25:00,32.73,32.75,32.73,32.73,30172.0,32.73,32.75,32.73,32.73,30172.0
2022-10-04 14:30:00,32.73,32.75,32.72,32.73,52004.0,32.73,32.75,32.72,32.73,52004.0
2022-10-04 14:35:00,32.74,32.75,32.72,32.73,54048.0,32.74,32.75,32.72,32.73,54048.0
2022-10-04 14:40:00,32.73,32.74,32.73,32.73,87832.0,32.73,32.74,32.73,32.73,87832.0
2022-10-04 14:45:00,32.74,32.76,32.73,32.75,37503.0,32.74,32.76,32.73,32.75,37503.0
2022-10-04 14:50:00,32.75,32.76,32.74,32.76,180634.0,32.75,32.76,32.74,32.76,180634.0
2022-10-04 14:55:00,32.76,32.78,32.75,32.77,67358.0,32.76,32.78,32.75,32.77,67358.0
2022-10-04 15:00:00,32.77,32.78,32.76,32.77,22820.0,32.77,32.78,32.76,32.77,22820.0
2022-10-04 15:05:00,32.78,32.78,32.74,32.75,75381.0,32.78,32.78,32.74,32.75,75381.0
2022-10-04 15:10:00,32.74,32.74,32.7,32.72,179357.0,32.74,32.74,32.7,32.72,179357.0
2022-10-04 15:15:00,32.72,32.74,32.71,32.73,177483.0,32.72,32.74,32.71,32.73,177483.0
2022-10-04 15:20:00,32.73,32.75,32.72,32.75,491608.0,32.73,32.75,32.72,32.75,491608.0
2022-10-04 15:25:00,32.75,32.77,32.74,32.76,44604.0,32.75,32.77,32.74,32.76,44604.0
2022-10-04 15:30:00,32.75,32.76,32.73,32.76,70061.0,32.75,32.76,32.73,32.76,70061.0
2022-10-04 15:35:00,32.76,32.77,32.75,32.76,99307.0,32.76,32.77,32.75,32.76,99307.0
2022-10-04 15:40:00,32.76,32.77,32.75,32.77,141541.0,32.76,32.77,32.75,32.77,141541.0
2022-10-04 15:45:00,32.76,32.77,32.74,32.75,450923.0,32.76,32.77,32.74,32.75,450923.0
2022-10-04 15:50:00,32.76,32.77,32.75,32.76,300346.0,32.76,32.77,32.75,32.76,300346.0
2022-10-04 15:55:00,32.76,32.76,32.73,32.75,727876.0,32.76,32.76,32.73,32.75,727876.0
2022-10-05 09:30:00,32.46,32.5,32.46,32.48,129486.0,32.46,32.5,32.46,32.48,129486.0
2022-10-05 09:35:00,32.48,32.5,32.43,32.44,27259.0,32.48,32.5,32.43,32.44,27259.0
2022-10-05 09:40:00,32.44,32.44,32.38,32.39,106864.0,32.44,32.44,32.38,32.39,106864.0
2022-10-05 09:45:00,32.39,32.46,32.39,32.44,42087.0,32.39,32.46,32.39,32.44,42087.0
2022-10-05 09:50:00,32.42,32.45,32.42,32.44,61696.0,32.42,32.45,32.42,32.44,61696.0
2022-10-05 09:55:00,32.44,32.46,32.43,32.43,28764.0,32.44,32.46,32.43,32.43,28764.0
2022-10-05 10:00:00,32.43,32.43,32.28,32.3,209292.0,32.43,32.43,32.28,32.3,209292.0
2022-10-05 10:05:00,32.3,32.39,32.29,32.38,82749.0,32.3,32.39,32.29,32.38,82749.0
2022-10-05 10:10:00,32.38,32.42,32.36,32.37,109548.0,32.38,32.42,32.36,32.37,109548.0
2022-10-05 10:15:00,32.36,32.39,32.33,32.34,38348.0,32.36,32.39,32.33,32.34,38348.0
2022-10-05 10:20:00,32.34,32.37,32.34,32.34,50699.0,32.34,32.37,32.34,32.34,50699.0
2022-10-05 10:25:00,32.35,32.36,32.33,32.34,34875.0,32.35,32.36,32.33,32.34,34875.0
2022-10-05 10:30:00,32.33,32.4,32.33,32.39,50697.0,32.33,32.4,32.33,32.39,50697.0
2022-10-05 10:35:00,32.38,32.44,32.36,32.44,400569.0,32.38,32.44,32.36,32.44,400569.0
2022-10-05 10:40:00,32.44,32.49,32.44,32.45,149045.0,32.44,32.49,32.44,32.45,149045.0
2022-10-05 10:45:00,32.45,32.45,32.41,32.43,75612.0,32.45,32.45,32.41,32.43,75612.0
2022-10-05 10:50:00,32.42,32.43,32.4,32.4,63690.0,32.42,32.43,32.4,32.4,63690.0
2022-10-05 10:55:00,32.41,32.43,32.4,32.41,33690.0,32.41,32.43,32.4,32.41,33690.0
2022-10-05 11:00:00,32.41,32.45,32.41,32.45,42174.0,32.41,32.45,32.41,32.45,42174.0
2022-10-05 11:05:00,32.43,32.46,32.42,32.45,33683.0,32.43,32.46,32.42,32.45,33683.0
2022-10-05 11:10:00,32.45,32.47,32.43,32.43,27263.0,32.45,32.47,32.43,32.43,27263.0
2022-10-05 11:15:00,32.43,32.44,32.41,32.42,36707.0,32.43,32.44,32.41,32.42,36707.0
2022-10-05 11:20:00,32.42,32.43,32.4,32.43,77506.0,32.42,32.43,32.4,32.43,77506.0
2022-10-05 11:25:00,32.43,32.46,32.42,32.44,31147.0,32.43,32.46,32.42,32.44,31147.0
2022-10-05 11:30:00,32.44,32.46,32.42,32.42,64129.0,32.44,32.46,32.42,32.42,64129.0
2022-10-05 11:35:00,32.43,32.47,32.43,32.46,72850.0,32.43,32.47,32.43,32.46,72850.0
2022-10-05 11:40:00,32.46,32.47,32.43,32.44,25323.0,32.46,32.47,32.43,32.44,25323.0
2022-10-05 11:45:00,32.44,32.45,32.41,32.42,31375.0,32.44,32.45,32.41,32.42,31375.0
2022-10-05 11:50:00,32.41,32.44,32.4,32.43,37432.0,32.41,32.44,32.4,32.43,37432.0
2022-10-05 11:55:00,32.42,32.45,32.4,32.45,62700.0,32.42,32.45,32.4,32.45,62700.0
2022-10-05 12:00:00,32.44,32.45,32.43,32.44,43088.0,32.44,32.45,32.43,32.44,43088.0
2022-10-05 12:05:00,32.44,32.47,32.44,32.44,34467.0,32.44,32.47,32.44,32.44,34467.0
2022-10-05 12:10:00,32.45,32.46,32.43,32.43,49731.0,32.45,32.46,32.43,32.43,49731.0
2022-10-05 12:15:00,32.44,32.46,32.43,32.46,45618.0,32.44,32.46,32.43,32.46,45618.0
2022-10-05 12:20:00,32.45,32.46,32.43,32.46,16078.0,32.45,32.46,32.43,32.46,16078.0
2022-10-05 12:25:00,32.45,32.47,32.45,32.47,38288.0,32.45,32.47,32.45,32.47,38288.0
2022-10-05 12:30:00,32.46,32.49,32.46,32.48,32511.0,32.46,32.49,32.46,32.48,32511.0
2022-10-05 12:35:00,32.47,32.48,32.46,32.47,54770.0,32.47,32.48,32.46,32.47,54770.0
2022-10-05 12:40:00,32.47,32.48,32.43,32.44,13597.0,32.47,32.48,32.43,32.44,13597.0
2022-10-05 12:45:00,32.44,32.47,32.43,32.46,19090.0,32.44,32.47,32.43,32.46,19090.0
2022-10-05 12:50:00,32.46,32.46,32.43,32.44,32870.0,32.46,32.46,32.43,32.44,32870.0
2022-10-05 12:55:00,32.43,32.44,32.42,32.44,25556.0,32.43,32.44,32.42,32.44,25556.0
2022-10-05 13:00:00,32.42,32.46,32.41,32.45,26117.0,32.42,32.46,32.41,32.45,26117.0
2022-10-05 13:05:00,32.46,32.48,32.45,32.46,13332.0,32.46,32.48,32.45,32.46,13332.0
2022-10-05 13:10:00,32.46,32.46,32.44,32.46,12326.0,32.46,32.46,32.44,32.46,12326.0
2022-10-05 13:15:00,32.47,32.48,32.46,32.48,37392.0,32.47,32.48,32.46,32.48,37392.0
2022-10-05 13:20:00,32.48,32.5,32.47,32.49,83823.0,32.48,32.5,32.47,32.49,83823.0
2022-10-05 13:25:00,32.49,32.52,32.49,32.49,45006.0,32.49,32.52,32.49,32.49,45006.0
2022-10-05 13:30:00,32.49,32.5,32.47,32.47,17583.0,32.49,32.5,32.47,32.47,17583.0
2022-10-05 13:35:00,32.48,32.51,32.47,32.51,1495496.0,32.48,32.51,32.47,32.51,1495496.0
2022-10-05 13:40:00,32.51,32.52,32.5,32.52,361067.0,32.51,32.52,32.5,32.52,361067.0
2022-10-05 13:45:00,32.52,32.56,32.51,32.55,40704.0,32.52,32.56,32.51,32.55,40704.0
2022-10-05 13:50:00,32.53,32.54,32.51,32.52,18239.0,32.53,32.54,32.51,32.52,18239.0
2022-10-05 13:55:00,32.52,32.53,32.51,32.52,36962.0,32.52,32.53,32.51,32.52,36962.0
2022-10-05 14:00:00,32.52,32.55,32.51,32.54,46891.0,32.52,32.55,32.51,32.54,46891.0
2022-10-05 14:05:00,32.54,32.55,32.52,32.54,116351.0,32.54,32.55,32.52,32.54,116351.0
2022-10-05 14:10:00,32.54,32.57,32.53,32.57,234390.0,32.54,32.57,32.53,32.57,234390.0
2022-10-05 14:15:00,32.57,32.57,32.54,32.55,542164.0,32.57,32.57,32.54,32.55,542164.0
2022-10-05 14:20:00,32.56,32.57,32.55,32.56,27029.0,32.56,32.57,32.55,32.56,27029.0
2022-10-05 14:25:00,32.56,32.57,32.53,32.55,213246.0,32.56,32.57,32.53,32.55,213246.0
2022-10-05 14:30:00,32.54,32.55,32.53,32.54,27018.0,32.54,32.55,32.53,32.54,27018.0
2022-10-05 14:35:00,32.55,32.58,32.55,32.57,52584.0,32.55,32.58,32.55,32.57,52584.0
2022-10-05 14:40:00,32.57,32.58,32.55,32.56,27782.0,32.57,32.58,32.55,32.56,27782.0
2022-10-05 14:45:00,32.57,32.6,32.56,32.58,94066.0,32.57,32.6,32.56,32.58,94066.0
2022-10-05 14:50:00,32.58,32.59,32.57,32.58,26085.0,32.58,32.59,32.57,32.58,26085.0
2022-10-05 14:55:00,32.58,32.61,32.57,32.6,21537.0,32.58,32.61,32.57,32.6,21537.0
2022-10-05 15:00:00,32.6,32.62,32.59,32.59,102273.0,32.6,32.62,32.59,32.59,102273.0
2022-10-05 15:05:00,32.59,32.61,32.59,32.61,45646.0,32.59,32.61,32.59,32.61,45646.0
2022-10-05 15:10:00,32.6,32.61,32.59,32.6,34134.0,32.6,32.61,32.59,32.6,34134.0
2022-10-05 15:15:00,32.59,32.63,32.59,32.61,76791.0,32.59,32.63,32.59,32.61,76791.0
2022-10-05 15:20:00,32.61,32.63,32.6,32.61,33086.0,32.61,32.63,32.6,32.61,33086.0
2022-10-05 15:25:00,32.61,32.61,32.58,32.58,70497.0,32.61,32.61,32.58,32.58,70497.0
2022-10-05 15:30:00,32.59,32.6,32.58,32.59,68548.0,32.59,32.6,32.58,32.59,68548.0
2022-10-05 15:35:00,32.58,32.6,32.58,32.59,78917.0,32.58,32.6,32.58,32.59,78917.0
2022-10-05 15:40:00,32.58,32.6,32.58,32.6,28429.0,32.58,32.6,32.58,32.6,28429.0
2022-10-05 15:45:00,32.59,32.61,32.59,32.59,60167.0,32.59,32.61,32.59,32.59,60167.0
2022-10-05 15:50:00,32.59,32.59,32.58,32.58,92642.0,32.59,32.59,32.58,32.58,92642.0
2022-10-05 15:55:00,32.59,32.6,32.57,32.57,118920.0,32.59,32.6,32.57,32.57,118920.0
2022-10-06 09:30:00,32.5,32.57,32.49,32.55,88019.0,32.5,32.57,32.49,32.55,88019.0
2022-10-06 09:35:00,32.54,32.57,32.53,32.57,37616.0,32.54,32.57,32.53,32.57,37616.0
2022-10-06 09:40:00,32.58,32.59,32.55,32.55,22605.0,32.58,32.59,32.55,32.55,22605.0
2022-10-06 09:45:00,32.55,32.56,32.49,32.49,35400.0,32.55,32.56,32.49,32.49,35400.0
2022-10-06 09:50:00,32.49,32.52,32.47,32.52,13067.0,32.49,32.52,32.47,32.52,13067.0
2022-10-06 09:55:00,32.51,32.55,32.51,32.54,35233.0,32.51,32.55,32.51,32.54,35233.0
2022-10-06 10:00:00,32.53,32.54,32.49,32.52,88314.0,32.53,32.54,32.49,32.52,88314.0
2022-10-06 10:05:00,32.51,32.52,32.47,32.49,129803.0,32.51,32.52,32.47,32.49,129803.0
2022-10-06 10:10:00,32.5,32.52,32.47,32.49,35933.0,32.5,32.52,32.47,32.49,35933.0
2022-10-06 10:15:00,32.49,32.5,32.45,32.46,24244.0,32.49,32.5,32.45,32.46,24244.0
2022-10-06 10:20:00,32.46,32.49,32.45,32.48,49805.0,32.46,32.49,32.45,32.48,49805.0
2022-10-06 10:25:00,32.48,32.48,32.43,32.45,46982.0,32.48,32.48,32.43,32.45,46982.0
2022-10-06 10:30:00,32.44,32.47,32.42,32.44,24252.0,32.44,32.47,32.42,32.44,24252.0
2022-10-06 10:35:00,32.44,32.48,32.43,32.47,33096.0,32.44,32.48,32.43,32.47,33096.0
2022-10-06 10:40:00,32.48,32.5,32.47,32.47,31900.0,32.48,32.5,32.47,32.47,31900.0
2022-10-06 10:45:00,32.47,32.49,32.45,32.48,39374.0,32.47,32.49,32.45,32.48,39374.0
2022-10-06 10:50:00,32.49,32.51,32.48,32.5,207708.0,32.49,32.51,32.48,32.5,207708.0
2022-10-06 10:55:00,32.5,32.5,32.46,32.5,81727.0,32.5,32.5,32.46,32.5,81727.0
2022-10-06 11:00:00,32.5,32.51,32.48,32.48,32861.0,32.5,32.51,32.48,32.48,32861.0
2022-10-06 11:05:00,32.49,32.51,32.47,32.49,34065.0,32.49,32.51,32.47,32.49,34065.0
2022-10-06 11:10:00,32.48,32.51,32.47,32.51,21247.0,32.48,32.51,32.47,32.51,21247.0
2022-10-06 11:15:00,32.51,32.55,32.49,32.54,377958.0,32.51,32.55,32.49,32.54,377958.0
2022-10-06 11:20:00,32.54,32.55,32.52,32.53,63340.0,32.54,32.55,32.52,32.53,63340.0
2022-10-06 11:25:00,32.53,32.55,32.52,32.54,48534.0,32.53,32.55,32.52,32.54,48534.0
2022-10-06 11:30:00,32.53,32.53,32.5,32.52,36493.0,32.53,32.53,32.5,32.52,36493.0
2022-10-06 11:35:00,32.52,32.53,32.49,32.5,56647.0,32.52,32.53,32.49,32.5,56647.0
2022-10-06 11:40:00,32.5,32.5,32.47,32.48,94019.0,32.5,32.5,32.47,32.48,94019.0
2022-10-06 11:45:00,32.47,32.51,32.47,32.49,46108.0,32.47,32.51,32.47,32.49,46108.0
2022-10-06 11:50:00,32.48,32.51,32.48,32.5,21968.0,32.48,32.51,32.48,32.5,21968.0
2022-10-06 11:55:00,32.5,32.51,32.43,32.43,166513.0,32.5,32.51,32.43,32.43,166513.0
2022-10-06 12:00:00,32.43,32.45,32.42,32.45,24508.0,32.43,32.45,32.42,32.45,24508.0
2022-10-06 12:05:00,32.45,32.46,32.43,32.43,96353.0,32.45,32.46,32.43,32.43,96353.0
2022-10-06 12:10:00,32.44,32.44,32.41,32.42,60867.0,32.44,32.44,32.41,32.42,60867.0
2022-10-06 12:15:00,32.42,32.46,32.42,32.45,31492.0,32.42,32.46,32.42,32.45,31492.0
2022-10-06 12:20:00,32.45,32.48,32.45,32.46,29247.0,32.45,32.48,32.45,32.46,29247.0
2022-10-06 12:25:00,32.47,32.49,32.47,32.48,26272.0,32.47,32.49,32.47,32.48,26272.0
2022-10-06 12:30:00,32.49,32.51,32.48,32.51,15919.0,32.49,32.51,32.48,32.51,15919.0
2022-10-06 12:35:00,32.51,32.51,32.49,32.5,13410.0,32.51,32.51,32.49,32.5,13410.0
2022-10-06 12:40:00,32.51,32.51,32.49,32.51,37883.0,32.51,32.51,32.49,32.51,37883.0
2022-10-06 12:45:00,32.51,32.51,32.48,32.49,27521.0,32.51,32.51,32.48,32.49,27521.0
2022-10-06 12:50:00,32.49,32.5,32.48,32.5,32907.0,32.49,32.5,32.48,32.5,32907.0
2022-10-06 12:55:00,32.5,32.5,32.49,32.5,8334.0,32.5,32.5,32.49,32.5,8334.0
2022-10-06 13:00:00,32.5,32.5,32.49,32.5,14514.0,32.5,32.5,32.49,32.5,14514.0
2022-10-06 13:05:00,32.5,32.5,32.48,32.48,8876.0,32.5,32.5,32.48,32.48,8876.0
2022-10-06 13:10:00,32.48,32.53,32.47,32.52,56190.0,32.48,32.53,32.47,32.52,56190.0
2022-10-06 13:15:00,32.52,32.54,32.52,32.53,56230.0,32.52,32.54,32.52,32.53,56230.0
2022-10-06 13:20:00,32.53,32.54,32.52,32.53,24991.0,32.53,32.54,32.52,32.53,24991.0
2022-10-06 13:25:00,32.53,32.53,32.5,32.51,18125.0,32.53,32.53,32.5,32.51,18125.0
2022-10-06 13:30:00,32.51,32.51,32.49,32.5,58452.0,32.51,32.51,32.49,32.5,58452.0
2022-10-06 13:35:00,32.5,32.51,32.48,32.49,23044.0,32.5,32.51,32.48,32.49,23044.0
2022-10-06 13:40:00,32.49,32.52,32.49,32.51,9918.0,32.49,32.52,32.49,32.51,9918.0
2022-10-06 13:45:00,32.5,32.52,32.5,32.51,38271.0,32.5,32.52,32.5,32.51,38271.0
2022-10-06 13:50:00,32.51,32.52,32.5,32.51,29138.0,32.51,32.52,32.5,32.51,29138.0
2022-10-06 13:55:00,32.5,32.52,32.5,32.51,11873.0,32.5,32.52,32.5,32.51,11873.0
2022-10-06 14:00:00,32.51,32.51,32.47,32.48,32226.0,32.51,32.51,32.47,32.48,32226.0
2022-10-06 14:05:00,32.48,32.49,32.47,32.49,38483.0,32.48,32.49,32.47,32.49,38483.0
2022-10-06 14:10:00,32.49,32.52,32.48,32.52,31657.0,32.49,32.52,32.48,32.52,31657.0
2022-10-06 14:15:00,32.52,32.52,32.5,32.51,29095.0,32.52,32.52,32.5,32.51,29095.0
2022-10-06 14:20:00,32.5,32.53,32.5,32.52,37338.0,32.5,32.53,32.5,32.52,37338.0
2022-10-06 14:25:00,32.52,32.53,32.51,32.51,29624.0,32.52,32.53,32.51,32.51,29624.0
2022-10-06 14:30:00,32.52,32.54,32.51,32.53,69661.0,32.52,32.54,32.51,32.53,69661.0
2022-10-06 14:35:00,32.54,32.55,32.53,32.54,22993.0,32.54,32.55,32.53,32.54,22993.0
2022-10-06 14:40:00,32.54,32.54,32.53,32.54,11504.0,32.54,32.54,32.53,32.54,11504.0
2022-10-06 14:45:00,32.54,32.54,32.51,32.52,28078.0,32.54,32.54,32.51,32.52,28078.0
2022-10-06 14:50:00,32.51,32.52,32.5,32.52,71529.0,32.51,32.52,32.5,32.52,71529.0
2022-10-06 14:55:00,32.52,32.53,32.51,32.52,102412.0,32.52,32.53,32.51,32.52,102412.0
2022-10-06 15:00:00,32.53,32.54,32.51,32.54,116438.0,32.53,32.54,32.51,32.54,116438.0
2022-10-06 15:05:00,32.54,32.55,32.53,32.54,64420.0,32.54,32.55,32.53,32.54,64420.0
2022-10-06 15:10:00,32.55,32.55,32.53,32.54,65504.0,32.55,32.55,32.53,32.54,65504.0
2022-10-06 15:15:00,32.54,32.56,32.54,32.55,44429.0,32.54,32.56,32.54,32.55,44429.0
2022-10-06 15:20:00,32.56,32.56,32.54,32.55,258203.0,32.56,32.56,32.54,32.55,258203.0
2022-10-06 15:25:00,32.55,32.56,32.55,32.55,15697.0,32.55,32.56,32.55,32.55,15697.0
2022-10-06 15:30:00,32.56,32.56,32.54,32.55,19014.0,32.56,32.56,32.54,32.55,19014.0
2022-10-06 15:35:00,32.55,32.55,32.54,32.54,19456.0,32.55,32.55,32.54,32.54,19456.0
2022-10-06 15:40:00,32.55,32.55,32.52,32.54,326027.0,32.55,32.55,32.52,32.54,326027.0
2022-10-06 15:45:00,32.54,32.56,32.54,32.54,21112.0,32.54,32.56,32.54,32.54,21112.0
2022-10-06 15:50:00,32.55,32.55,32.54,32.55,27205.0,32.55,32.55,32.54,32.55,27205.0
2022-10-06 15:55:00,32.54,32.55,32.53,32.54,575513.0,32.54,32.55,32.53,32.54,575513.0
2022-10-07 09:30:00,32.29,32.33,32.25,32.32,144110.0,32.29,32.33,32.25,32.32,144110.0
2022-10-07 09:35:00,32.32,32.33,32.26,32.29,35392.0,32.32,32.33,32.26,32.29,35392.0
2022-10-07 09:40:00,32.28,32.34,32.24,32.25,907521.0,32.28,32.34,32.24,32.25,907521.0
2022-10-07 09:45:00,32.25,32.31,32.23,32.25,63169.0,32.25,32.31,32.23,32.25,63169.0
2022-10-07 09:50:00,32.24,32.27,32.22,32.24,31765.0,32.24,32.27,32.22,32.24,31765.0
2022-10-07 09:55:00,32.24,32.28,32.22,32.23,26612.0,32.24,32.28,32.22,32.23,26612.0
2022-10-07 10:00:00,32.24,32.24,32.15,32.16,80406.0,32.24,32.24,32.15,32.16,80406.0
2022-10-07 10:05:00,32.16,32.2,32.15,32.18,31399.0,32.16,32.2,32.15,32.18,31399.0
2022-10-07 10:10:00,32.16,32.21,32.16,32.19,27865.0,32.16,32.21,32.16,32.19,27865.0
2022-10-07 10:15:00,32.2,32.25,32.18,32.24,35291.0,32.2,32.25,32.18,32.24,35291.0
2022-10-07 10:20:00,32.26,32.3,32.23,32.28,55655.0,32.26,32.3,32.23,32.28,55655.0
2022-10-07 10:25:00,32.28,32.29,32.22,32.24,24777.0,32.28,32.29,32.22,32.24,24777.0
2022-10-07 10:30:00,32.24,32.25,32.22,32.23,38014.0,32.24,32.25,32.22,32.23,38014.0
2022-10-07 10:35:00,32.23,32.24,32.21,32.23,24956.0,32.23,32.24,32.21,32.23,24956.0
2022-10-07 10:40:00,32.23,32.28,32.22,32.27,16342.0,32.23,32.28,32.22,32.27,16342.0
2022-10-07 10:45:00,32.27,32.35,32.27,32.35,70923.0,32.27,32.35,32.27,32.35,70923.0
2022-10-07 10:50:00,32.34,32.35,32.31,32.33,128180.0,32.34,32.35,32.31,32.33,128180.0
2022-10-07 10:55:00,32.32,32.32,32.3,32.3,29218.0,32.32,32.32,32.3,32.3,29218.0
2022-10-07 11:00:00,32.31,32.34,32.3,32.34,357117.0,32.31,32.34,32.3,32.34,357117.0
2022-10-07 11:05:00,32.34,32.35,32.29,32.31,14224.0,32.34,32.35,32.29,32.31,14224.0
2022-10-07 11:10:00,32.3,32.33,32.3,32.32,33742.0,32.3,32.33,32.3,32.32,33742.0
2022-10-07 11:15:00,32.31,32.32,32.28,32.28,39846.0,32.31,32.32,32.28,32.28,39846.0
2022-10-07 11:20:00,32.28,32.29,32.26,32.29,54098.0,32.28,32.29,32.26,32.29,54098.0
2022-10-07 11:25:00,32.28,32.3,32.27,32.3,59768.0,32.28,32.3,32.27,32.3,59768.0
2022-10-07 11:30:00,32.3,32.3,32.27,32.29,97350.0,32.3,32.3,32.27,32.29,97350.0
2022-10-07 11:35:00,32.3,32.32,32.29,32.31,22657.0,32.3,32.32,32.29,32.31,22657.0
2022-10-07 11:40:00,32.32,32.35,32.31,32.34,38574.0,32.32,32.35,32.31,32.34,38574.0
2022-10-07 11:45:00,32.35,32.35,32.33,32.33,18659.0,32.35,32.35,32.33,32.33,18659.0
2022-10-07 11:50:00,32.33,32.34,32.31,32.31,14516.0,32.33,32.34,32.31,32.31,14516.0
2022-10-07 11:55:00,32.32,32.34,32.31,32.33,247729.0,32.32,32.34,32.31,32.33,247729.0
2022-10-07 12:00:00,32.34,32.36,32.31,32.36,24449.0,32.34,32.36,32.31,32.36,24449.0
2022-10-07 12:05:00,32.36,32.39,32.35,32.37,42957.0,32.36,32.39,32.35,32.37,42957.0
2022-10-07 12:10:00,32.38,32.41,32.37,32.38,36869.0,32.38,32.41,32.37,32.38,36869.0
2022-10-07 12:15:00,32.38,32.41,32.37,32.4,16279.0,32.38,32.41,32.37,32.4,16279.0
2022-10-07 12:20:00,32.39,32.4,32.33,32.33,52503.0,32.39,32.4,32.33,32.33,52503.0
2022-10-07 12:25:00,32.34,32.34,32.31,32.33,21493.0,32.34,32.34,32.31,32.33,21493.0
2022-10-07 12:30:00,32.33,32.33,32.29,32.29,16270.0,32.33,32.33,32.29,32.29,16270.0
2022-10-07 12:35:00,32.29,32.31,32.28,32.3,22616.0,32.29,32.31,32.28,32.3,22616.0
2022-10-07 12:40:00,32.29,32.3,32.28,32.29,50530.0,32.29,32.3,32.28,32.29,50530.0
2022-10-07 12:45:00,32.29,32.3,32.27,32.28,16929.0,32.29,32.3,32.27,32.28,16929.0
2022-10-07 12:50:00,32.27,32.28,32.26,32.28,14396.0,32.27,32.28,32.26,32.28,14396.0
2022-10-07 12:55:00,32.28,32.29,32.26,32.27,20235.0,32.28,32.29,32.26,32.27,20235.0
2022-10-07 13:00:00,32.26,32.27,32.25,32.26,29549.0,32.26,32.27,32.25,32.26,29549.0
2022-10-07 13:05:00,32.25,32.27,32.25,32.26,11626.0,32.25,32.27,32.25,32.26,11626.0
2022-10-07 13:10:00,32.26,32.3,32.25,32.3,14837.0,32.26,32.3,32.25,32.3,14837.0
2022-10-07 13:15:00,32.29,32.31,32.29,32.3,16345.0,32.29,32.31,32.29,32.3,16345.0
2022-10-07 13:20:00,32.31,32.32,32.29,32.31,112828.0,32.31,32.32,32.29,32.31,112828.0
2022-10-07 13:25:00,32.3,32.32,32.29,32.3,20480.0,32.3,32.32,32.29,32.3,20480.0
2022-10-07 13:30:00,32.3,32.31,32.29,32.29,38772.0,32.3,32.31,32.29,32.29,38772.0
2022-10-07 13:35:00,32.29,32.3,32.28,32.3,96714.0,32.29,32.3,32.28,32.3,96714.0
2022-10-07 13:40:00,32.29,32.32,32.29,32.31,21812.0,32.29,32.32,32.29,32.31,21812.0
2022-10-07 13:45:00,32.31,32.32,32.3,32.3,30267.0,32.31,32.32,32.3,32.3,30267.0
2022-10-07 13:50:00,32.31,32.32,32.29,32.3,53161.0,32.31,32.32,32.29,32.3,53161.0
2022-10-07 13:55:00,32.31,32.31,32.27,32.27,9132.0,32.31,32.31,32.27,32.27,9132.0
2022-10-07 14:00:00,32.27,32.28,32.26,32.27,22867.0,32.27,32.28,32.26,32.27,22867.0
2022-10-07 14:05:00,32.26,32.27,32.25,32.26,21808.0,32.26,32.27,32.25,32.26,21808.0
2022-10-07 14:10:00,32.25,32.27,32.24,32.26,62548.0,32.25,32.27,32.24,32.26,62548.0
2022-10-07 14:15:00,32.27,32.27,32.25,32.26,10851.0,32.27,32.27,32.25,32.26,10851.0
2022-10-07 14:20:00,32.26,32.27,32.25,32.25,26203.0,32.26,32.27,32.25,32.25,26203.0
2022-10-07 14:25:00,32.26,32.26,32.24,32.25,34273.0,32.26,32.26,32.24,32.25,34273.0
2022-10-07 14:30:00,32.24,32.25,32.23,32.25,31330.0,32.24,32.25,32.23,32.25,31330.0
2022-10-07 14:35:00,32.25,32.25,32.24,32.24,17332.0,32.25,32.25,32.24,32.24,17332.0
2022-10-07 14:40:00,32.24,32.25,32.22,32.23,33024.0,32.24,32.25,32.22,32.23,33024.0
2022-10-07 14:45:00,32.23,32.23,32.22,32.23,32203.0,32.23,32.23,32.22,32.23,32203.0
2022-10-07 14:50:00,32.22,32.23,32.22,32.22,14496.0,32.22,32.23,32.22,32.22,14496.0
2022-10-07 14:55:00,32.23,32.23,32.21,32.21,23489.0,32.23,32.23,32.21,32.21,23489.0
2022-10-07 15:00:00,32.21,32.22,32.19,32.19,96581.0,32.21,32.22,32.19,32.19,96581.0
2022-10-07 15:05:00,32.18,32.19,32.17,32.18,49285.0,32.18,32.19,32.17,32.18,49285.0
2022-10-07 15:10:00,32.18,32.2,32.17,32.17,19828.0,32.18,32.2,32.17,32.17,19828.0
2022-10-07 15:15:00,32.17,32.17,32.16,32.16,13620.0,32.17,32.17,32.16,32.16,13620.0
2022-10-07 15:20:00,32.17,32.17,32.15,32.16,24049.0,32.17,32.17,32.15,32.16,24049.0
2022-10-07 15:25:00,32.15,32.16,32.14,32.15,39410.0,32.15,32.16,32.14,32.15,39410.0
2022-10-07 15:30:00,32.14,32.18,32.14,32.18,47972.0,32.14,32.18,32.14,32.18,47972.0
2022-10-07 15:35:00,32.18,32.2,32.17,32.2,43041.0,32.18,32.2,32.17,32.2,43041.0
2022-10-07 15:40:00,32.19,32.21,32.19,32.2,47588.0,32.19,32.21,32.19,32.2,47588.0
2022-10-07 15:45:00,32.19,32.2,32.17,32.17,55904.0,32.19,32.2,32.17,32.17,55904.0
2022-10-07 15:50:00,32.17,32.19,32.17,32.17,52932.0,32.17,32.19,32.17,32.17,52932.0
2022-10-07 15:55:00,32.17,32.19,32.17,32.19,262380.0,32.17,32.19,32.17,32.19,262380.0
2022-10-10 09:30:00,31.79,31.79,31.76,31.79,157729.0,31.79,31.79,31.76,31.79,157729.0
2022-10-10 09:35:00,31.78,31.79,31.74,31.75,48866.0,31.78,31.79,31.74,31.75,48866.0
2022-10-10 09:40:00,31.75,31.79,31.74,31.79,118887.0,31.75,31.79,31.74,31.79,118887.0
2022-10-10 09:45:00,31.78,31.82,31.77,31.81,31264.0,31.78,31.82,31.77,31.81,31264.0
2022-10-10 09:50:00,31.8,31.83,31.79,31.81,181125.0,31.8,31.83,31.79,31.81,181125.0
2022-10-10 09:55:00,31.82,31.84,31.81,31.83,246352.0,31.82,31.84,31.81,31.83,246352.0
2022-10-10 10:00:00,31.83,31.85,31.82,31.83,39004.0,31.83,31.85,31.82,31.83,39004.0
2022-10-10 10:05:00,31.83,31.86,31.79,31.8,29971.0,31.83,31.86,31.79,31.8,29971.0
2022-10-10 10:10:00,31.8,31.85,31.79,31.84,78969.0,31.8,31.85,31.79,31.84,78969.0
2022-10-10 10:15:00,31.84,31.86,31.82,31.83,92810.0,31.84,31.86,31.82,31.83,92810.0
2022-10-10 10:20:00,31.83,31.83,31.78,31.8,18199.0,31.83,31.83,31.78,31.8,18199.0
2022-10-10 10:25:00,31.8,31.8,31.75,31.77,116939.0,31.8,31.8,31.75,31.77,116939.0
2022-10-10 10:30:00,31.77,31.84,31.76,31.78,237748.0,31.77,31.84,31.76,31.78,237748.0
2022-10-10 10:35:00,31.77,31.79,31.7,31.71,208959.0,31.77,31.79,31.7,31.71,208959.0
2022-10-10 10:40:00,31.71,31.74,31.7,31.73,40852.0,31.71,31.74,31.7,31.73,40852.0
2022-10-10 10:45:00,31.72,31.73,31.67,31.68,24384.0,31.72,31.73,31.67,31.68,24384.0
2022-10-10 10:50:00,31.67,31.67,31.63,31.65,194219.0,31.67,31.67,31.63,31.65,194219.0
2022-10-10 10:55:00,31.64,31.66,31.62,31.66,64594.0,31.64,31.66,31.62,31.66,64594.0
2022-10-10 11:00:00,31.66,31.67,31.63,31.63,20373.0,31.66,31.67,31.63,31.63,20373.0
2022-10-10 11:05:00,31.63,31.66,31.61,31.64,25615.0,31.63,31.66,31.61,31.64,25615.0
2022-10-10 11:10:00,31.63,31.68,31.62,31.66,18993.0,31.63,31.68,31.62,31.66,18993.0
2022-10-10 11:15:00,31.66,31.66,31.62,31.63,42644.0,31.66,31.66,31.62,31.63,42644.0
2022-10-10 11:20:00,31.62,31.68,31.62,31.67,44031.0,31.62,31.68,31.62,31.67,44031.0
2022-10-10 11:25:00,31.68,31.69,31.65,31.67,12962.0,31.68,31.69,31.65,31.67,12962.0
2022-10-10 11:30:00,31.68,31.68,31.64,31.64,47799.0,31.68,31.68,31.64,31.64,47799.0
2022-10-10 11:35:00,31.65,31.67,31.63,31.67,107556.0,31.65,31.67,31.63,31.67,107556.0
2022-10-10 11:40:00,31.66,31.67,31.63,31.64,64171.0,31.66,31.67,31.63,31.64,64171.0
2022-10-10 11:45:00,31.64,31.67,31.63,31.66,37640.0,31.64,31.67,31.63,31.66,37640.0
2022-10-10 11:50:00,31.67,31.69,31.65,31.66,11992.0,31.67,31.69,31.65,31.66,11992.0
2022-10-10 11:55:00,31.66,31.68,31.64,31.64,37504.0,31.66,31.68,31.64,31.64,37504.0
2022-10-10 12:00:00,31.64,31.67,31.64,31.66,37546.0,31.64,31.67,31.64,31.66,37546.0
2022-10-10 12:05:00,31.66,31.66,31.65,31.65,15754.0,31.66,31.66,31.65,31.65,15754.0
2022-10-10 12:10:00,31.66,31.67,31.64,31.65,16540.0,31.66,31.67,31.64,31.65,16540.0
2022-10-10 12:15:00,31.66,31.67,31.65,31.66,17419.0,31.66,31.67,31.65,31.66,17419.0
2022-10-10 12:20:00,31.66,31.66,31.64,31.65,23883.0,31.66,31.66,31.64,31.65,23883.0
2022-10-10 12:25:00,31.64,31.67,31.64,31.65,20430.0,31.64,31.67,31.64,31.65,20430.0
2022-10-10 12:30:00,31.65,31.67,31.64,31.65,35541.0,31.65,31.67,31.64,31.65,35541.0
2022-10-10 12:35:00,31.66,31.67,31.65,31.66,24248.0,31.66,31.67,31.65,31.66,24248.0
2022-10-10 12:40:00,31.67,31.67,31.66,31.67,15304.0,31.67,31.67,31.66,31.67,15304.0
2022-10-10 12:45:00,31.67,31.67,31.66,31.67,7729.0,31.67,31.67,31.66,31.67,7729.0
2022-10-10 12:50:00,31.67,31.67,31.65,31.66,16506.0,31.67,31.67,31.65,31.66,16506.0
2022-10-10 12:55:00,31.65,31.67,31.65,31.66,26913.0,31.65,31.67,31.65,31.66,26913.0
2022-10-10 13:00:00,31.65,31.67,31.65,31.66,13002.0,31.65,31.67,31.65,31.66,13002.0
2022-10-10 13:05:00,31.66,31.66,31.64,31.65,24437.0,31.66,31.66,31.64,31.65,24437.0
2022-10-10 13:10:00,31.65,31.71,31.65,31.69,18605.0,31.65,31.71,31.65,31.69,18605.0
2022-10-10 13:15:00,31.69,31.7,31.66,31.67,16508.0,31.69,31.7,31.66,31.67,16508.0
2022-10-10 13:20:00,31.67,31.68,31.66,31.68,12592.0,31.67,31.68,31.66,31.68,12592.0
2022-10-10 13:25:00,31.67,31.68,31.66,31.66,49104.0,31.67,31.68,31.66,31.66,49104.0
2022-10-10 13:30:00,31.66,31.7,31.66,31.69,27343.0,31.66,31.7,31.66,31.69,27343.0
2022-10-10 13:35:00,31.69,31.71,31.69,31.71,12275.0,31.69,31.71,31.69,31.71,12275.0
2022-10-10 13:40:00,31.71,31.71,31.7,31.7,9720.0,31.71,31.71,31.7,31.7,9720.0
2022-10-10 13:45:00,31.7,31.74,31.69,31.73,23467.0,31.7,31.74,31.69,31.73,23467.0
2022-10-10 13:50:00,31.73,31.73,31.71,31.72,21042.0,31.73,31.73,31.71,31.72,21042.0
2022-10-10 13:55:00,31.72,31.73,31.7,31.7,28592.0,31.72,31.73,31.7,31.7,28592.0
2022-10-10 14:00:00,31.69,31.71,31.68,31.71,41876.0,31.69,31.71,31.68,31.71,41876.0
2022-10-10 14:05:00,31.7,31.7,31.68,31.69,7332.0,31.7,31.7,31.68,31.69,7332.0
2022-10-10 14:10:00,31.69,31.7,31.68,31.7,18554.0,31.69,31.7,31.68,31.7,18554.0
2022-10-10 14:15:00,31.69,31.7,31.68,31.69,28031.0,31.69,31.7,31.68,31.69,28031.0
2022-10-10 14:20:00,31.69,31.7,31.68,31.68,26919.0,31.69,31.7,31.68,31.68,26919.0
2022-10-10 14:25:00,31.69,31.7,31.68,31.69,19343.0,31.69,31.7,31.68,31.69,19343.0
2022-10-10 14:30:00,31.68,31.71,31.68,31.71,35821.0,31.68,31.71,31.68,31.71,35821.0
2022-10-10 14:35:00,31.7,31.71,31.69,31.71,46240.0,31.7,31.71,31.69,31.71,46240.0
2022-10-10 14:40:00,31.7,31.71,31.68,31.69,13678.0,31.7,31.71,31.68,31.69,13678.0
2022-10-10 14:45:00,31.69,31.69,31.66,31.67,25594.0,31.69,31.69,31.66,31.67,25594.0
2022-10-10 14:50:00,31.67,31.7,31.66,31.7,19673.0,31.67,31.7,31.66,31.7,19673.0
2022-10-10 14:55:00,31.7,31.7,31.68,31.69,22293.0,31.7,31.7,31.68,31.69,22293.0
2022-10-10 15:00:00,31.7,31.72,31.68,31.69,85721.0,31.7,31.72,31.68,31.69,85721.0
2022-10-10 15:05:00,31.68,31.7,31.67,31.68,21212.0,31.68,31.7,31.67,31.68,21212.0
2022-10-10 15:10:00,31.67,31.69,31.66,31.67,26705.0,31.67,31.69,31.66,31.67,26705.0
2022-10-10 15:15:00,31.67,31.69,31.66,31.68,57371.0,31.67,31.69,31.66,31.68,57371.0
2022-10-10 15:20:00,31.68,31.69,31.67,31.68,42443.0,31.68,31.69,31.67,31.68,42443.0
2022-10-10 15:25:00,31.67,31.67,31.65,31.66,67282.0,31.67,31.67,31.65,31.66,67282.0
2022-10-10 15:30:00,31.66,31.68,31.65,31.66,45058.0,31.66,31.68,31.65,31.66,45058.0
2022-10-10 15:35:00,31.66,31.68,31.66,31.68,55872.0,31.66,31.68,31.66,31.68,55872.0
2022-10-10 15:40:00,31.68,31.68,31.66,31.66,39782.0,31.68,31.68,31.66,31.66,39782.0
2022-10-10 15:45:00,31.66,31.67,31.65,31.66,60342.0,31.66,31.67,31.65,31.66,60342.0
2022-10-10 15:50:00,31.67,31.67,31.65,31.67,40124.0,31.67,31.67,31.65,31.67,40124.0
2022-10-10 15:55:00,31.66,31.69,31.66,31.68,132019.0,31.66,31.69,31.66,31.68,132019.0
2022-10-11 09:30:00,31.69,31.7,31.63,31.66,85494.0,31.69,31.7,31.63,31.66,85494.0
2022-10-11 09:35:00,31.67,31.69,31.65,31.69,56224.0,31.67,31.69,31.65,31.69,56224.0
2022-10-11 09:40:00,31.69,31.75,31.69,31.73,45596.0,31.69,31.75,31.69,31.73,45596.0
2022-10-11 09:45:00,31.73,31.74,31.69,31.72,21449.0,31.73,31.74,31.69,31.72,21449.0
2022-10-11 09:50:00,31.73,31.73,31.69,31.69,7743.0,31.73,31.73,31.69,31.69,7743.0
2022-10-11 09:55:00,31.68,31.68,31.64,31.65,115093.0,31.68,31.68,31.64,31.65,115093.0
2022-10-11 10:00:00,31.64,31.65,31.59,31.61,217461.0,31.64,31.65,31.59,31.61,217461.0
2022-10-11 10:05:00,31.61,31.62,31.57,31.6,41295.0,31.61,31.62,31.57,31.6,41295.0
2022-10-11 10:10:00,31.6,31.65,31.58,31.65,41468.0,31.6,31.65,31.58,31.65,41468.0
2022-10-11 10:15:00,31.64,31.68,31.63,31.65,15625.0,31.64,31.68,31.63,31.65,15625.0
2022-10-11 10:20:00,31.64,31.66,31.63,31.64,18293.0,31.64,31.66,31.63,31.64,18293.0
2022-10-11 10:25:00,31.64,31.67,31.64,31.65,9544.0,31.64,31.67,31.64,31.65,9544.0
2022-10-11 10:30:00,31.64,31.68,31.63,31.68,19862.0,31.64,31.68,31.63,31.68,19862.0
2022-10-11 10:35:00,31.67,31.71,31.67,31.7,53737.0,31.67,31.71,31.67,31.7,53737.0
2022-10-11 10:40:00,31.7,31.72,31.68,31.69,60296.0,31.7,31.72,31.68,31.69,60296.0
2022-10-11 10:45:00,31.7,31.73,31.68,31.71,29909.0,31.7,31.73,31.68,31.71,29909.0
2022-10-11 10:50:00,31.71,31.72,31.69,31.71,263021.0,31.71,31.72,31.69,31.71,263021.0
2022-10-11 10:55:00,31.69,31.72,31.68,31.69,16880.0,31.69,31.72,31.68,31.69,16880.0
2022-10-11 11:00:00,31.69,31.74,31.68,31.73,59828.0,31.69,31.74,31.68,31.73,59828.0
2022-10-11 11:05:00,31.74,31.75,31.71,31.72,48076.0,31.74,31.75,31.71,31.72,48076.0
2022-10-11 11:10:00,31.72,31.73,31.7,31.72,25627.0,31.72,31.73,31.7,31.72,25627.0
2022-10-11 11:15:00,31.73,31.74,31.72,31.73,26809.0,31.73,31.74,31.72,31.73,26809.0
2022-10-11 11:20:00,31.73,31.76,31.72,31.73,40639.0,31.73,31.76,31.72,31.73,40639.0
2022-10-11 11:25:00,31.73,31.75,31.72,31.74,21127.0,31.73,31.75,31.72,31.74,21127.0
2022-10-11 11:30:00,31.75,31.85,31.74,31.85,448764.0,31.75,31.85,31.74,31.85,448764.0
2022-10-11 11:35:00,31.85,31.91,31.84,31.87,127752.0,31.85,31.91,31.84,31.87,127752.0
2022-10-11 11:40:00,31.87,31.89,31.86,31.88,132719.0,31.87,31.89,31.86,31.88,132719.0
2022-10-11 11:45:00,31.88,31.89,31.86,31.86,62345.0,31.88,31.89,31.86,31.86,62345.0
2022-10-11 11:50:00,31.86,31.88,31.84,31.84,85819.0,31.86,31.88,31.84,31.84,85819.0
2022-10-11 11:55:00,31.85,31.93,31.85,31.92,52261.0,31.85,31.93,31.85,31.92,52261.0
2022-10-11 12:00:00,31.93,31.93,31.89,31.89,40892.0,31.93,31.93,31.89,31.89,40892.0
2022-10-11 12:05:00,31.9,31.91,31.88,31.88,24689.0,31.9,31.91,31.88,31.88,24689.0
2022-10-11 12:10:00,31.89,31.91,31.87,31.9,22514.0,31.89,31.91,31.87,31.9,22514.0
2022-10-11 12:15:00,31.9,31.92,31.88,31.91,15344.0,31.9,31.92,31.88,31.91,15344.0
2022-10-11 12:20:00,31.91,31.97,31.91,31.95,91003.0,31.91,31.97,31.91,31.95,91003.0
2022-10-11 12:25:00,31.95,31.97,31.94,31.94,55321.0,31.95,31.97,31.94,31.94,55321.0
2022-10-11 12:30:00,31.94,31.95,31.91,31.91,20962.0,31.94,31.95,31.91,31.91,20962.0
2022-10-11 12:35:00,31.92,31.94,31.91,31.92,48363.0,31.92,31.94,31.91,31.92,48363.0
2022-10-11 12:40:00,31.92,31.95,31.92,31.93,14442.0,31.92,31.95,31.92,31.93,14442.0
2022-10-11 12:45:00,31.93,31.95,31.92,31.94,24854.0,31.93,31.95,31.92,31.94,24854.0
2022-10-11 12:50:00,31.94,31.94,31.9,31.91,31236.0,31.94,31.94,31.9,31.91,31236.0
2022-10-11 12:55:00,31.91,31.92,31.89,31.9,27337.0,31.91,31.92,31.89,31.9,27337.0
2022-10-11 13:00:00,31.9,31.91,31.89,31.89,135180.0,31.9,31.91,31.89,31.89,135180.0
2022-10-11 13:05:00,31.9,31.9,31.88,31.89,20478.0,31.9,31.9,31.88,31.89,20478.0
2022-10-11 13:10:00,31.89,31.9,31.88,31.89,11957.0,31.89,31.9,31.88,31.89,11957.0
2022-10-11 13:15:00,31.89,31.9,31.87,31.88,25298.0,31.89,31.9,31.87,31.88,25298.0
2022-10-11 13:20:00,31.88,31.89,31.87,31.89,17305.0,31.88,31.89,31.87,31.89,17305.0
2022-10-11 13:25:00,31.89,31.9,31.85,31.86,21157.0,31.89,31.9,31.85,31.86,21157.0
2022-10-11 13:30:00,31.87,31.88,31.86,31.86,38115.0,31.87,31.88,31.86,31.86,38115.0
2022-10-11 13:35:00,31.88,31.88,31.85,31.86,21063.0,31.88,31.88,31.85,31.86,21063.0
2022-10-11 13:40:00,31.85,31.86,31.84,31.84,27114.0,31.85,31.86,31.84,31.84,27114.0
2022-10-11 13:45:00,31.85,31.88,31.85,31.87,9350.0,31.85,31.88,31.85,31.87,9350.0
2022-10-11 13:50:00,31.86,31.87,31.85,31.87,13301.0,31.86,31.87,31.85,31.87,13301.0
2022-10-11 13:55:00,31.86,31.87,31.85,31.86,20452.0,31.86,31.87,31.85,31.86,20452.0
2022-10-11 14:00:00,31.86,31.86,31.84,31.86,22923.0,31.86,31.86,31.84,31.86,22923.0
2022-10-11 14:05:00,31.86,31.87,31.84,31.86,33627.0,31.86,31.87,31.84,31.86,33627.0
2022-10-11 14:10:00,31.86,31.87,31.85,31.87,19047.0,31.86,31.87,31.85,31.87,19047.0
2022-10-11 14:15:00,31.87,31.87,31.85,31.86,25293.0,31.87,31.87,31.85,31.86,25293.0
2022-10-11 14:20:00,31.85,31.87,31.85,31.86,21373.0,31.85,31.87,31.85,31.86,21373.0
2022-10-11 14:25:00,31.87,31.88,31.85,31.86,34087.0,31.87,31.88,31.85,31.86,34087.0
2022-10-11 14:30:00,31.86,31.87,31.85,31.85,30278.0,31.86,31.87,31.85,31.85,30278.0
2022-10-11 14:35:00,31.85,31.86,31.84,31.86,28635.0,31.85,31.86,31.84,31.86,28635.0
2022-10-11 14:40:00,31.85,31.85,31.82,31.82,36926.0,31.85,31.85,31.82,31.82,36926.0
2022-10-11 14:45:00,31.82,31.82,31.76,31.77,38601.0,31.82,31.82,31.76,31.77,38601.0
2022-10-11 14:50:00,31.76,31.79,31.72,31.73,181632.0,31.76,31.79,31.72,31.73,181632.0
2022-10-11 14:55:00,31.73,31.73,31.62,31.64,253042.0,31.73,31.73,31.62,31.64,253042.0
2022-10-11 15:00:00,31.65,31.66,31.58,31.61,264771.0,31.65,31.66,31.58,31.61,264771.0
2022-10-11 15:05:00,31.62,31.64,31.61,31.62,59177.0,31.62,31.64,31.61,31.62,59177.0
2022-10-11 15:10:00,31.61,31.63,31.58,31.62,56469.0,31.61,31.63,31.58,31.62,56469.0
2022-10-11 15:15:00,31.62,31.64,31.59,31.63,26318.0,31.62,31.64,31.59,31.63,26318.0
2022-10-11 15:20:00,31.63,31.67,31.63,31.66,48472.0,31.63,31.67,31.63,31.66,48472.0
2022-10-11 15:25:00,31.66,31.67,31.62,31.64,24837.0,31.66,31.67,31.62,31.64,24837.0
2022-10-11 15:30:00,31.64,31.65,31.62,31.64,20682.0,31.64,31.65,31.62,31.64,20682.0
2022-10-11 15:35:00,31.64,31.66,31.63,31.66,25322.0,31.64,31.66,31.63,31.66,25322.0
2022-10-11 15:40:00,31.66,31.66,31.63,31.65,21588.0,31.66,31.66,31.63,31.65,21588.0
2022-10-11 15:45:00,31.65,31.65,31.62,31.64,63831.0,31.65,31.65,31.62,31.64,63831.0
2022-10-11 15:50:00,31.63,31.64,31.61,31.62,99878.0,31.63,31.64,31.61,31.62,99878.0
2022-10-11 15:55:00,31.63,31.65,31.61,31.64,141054.0,31.63,31.65,31.61,31.64,141054.0
2022-10-12 09:30:00,31.69,31.71,31.65,31.69,101074.0,31.69,31.71,31.65,31.69,101074.0
2022-10-12 09:35:00,31.7,31.74,31.68,31.71,74297.0,31.7,31.74,31.68,31.71,74297.0
2022-10-12 09:40:00,31.72,31.74,31.7,31.74,31166.0,31.72,31.74,31.7,31.74,31166.0
2022-10-12 09:45:00,31.75,31.76,31.72,31.75,62110.0,31.75,31.76,31.72,31.75,62110.0
2022-10-12 09:50:00,31.74,31.74,31.69,31.7,12667.0,31.74,31.74,31.69,31.7,12667.0
2022-10-12 09:55:00,31.71,31.74,31.7,31.72,6929.0,31.71,31.74,31.7,31.72,6929.0
2022-10-12 10:00:00,31.72,31.74,31.71,31.73,26408.0,31.72,31.74,31.71,31.73,26408.0
2022-10-12 10:05:00,31.73,31.74,31.7,31.72,16116.0,31.73,31.74,31.7,31.72,16116.0
2022-10-12 10:10:00,31.71,31.75,31.7,31.74,78955.0,31.71,31.75,31.7,31.74,78955.0
2022-10-12 10:15:00,31.73,31.74,31.7,31.71,18190.0,31.73,31.74,31.7,31.71,18190.0
2022-10-12 10:20:00,31.69,31.69,31.66,31.68,55326.0,31.69,31.69,31.66,31.68,55326.0
2022-10-12 10:25:00,31.67,31.71,31.66,31.69,53955.0,31.67,31.71,31.66,31.69,53955.0
2022-10-12 10:30:00,31.69,31.74,31.67,31.73,33024.0,31.69,31.74,31.67,31.73,33024.0
2022-10-12 10:35:00,31.73,31.74,31.7,31.7,28736.0,31.73,31.74,31.7,31.7,28736.0
2022-10-12 10:40:00,31.7,31.72,31.69,31.7,44399.0,31.7,31.72,31.69,31.7,44399.0
2022-10-12 10:45:00,31.7,31.71,31.67,31.7,55546.0,31.7,31.71,31.67,31.7,55546.0
2022-10-12 10:50:00,31.69,31.73,31.68,31.73,46560.0,31.69,31.73,31.68,31.73,46560.0
2022-10-12 10:55:00,31.73,31.74,31.69,31.7,14294.0,31.73,31.74,31.69,31.7,14294.0
2022-10-12 11:00:00,31.71,31.71,31.68,31.69,25832.0,31.71,31.71,31.68,31.69,25832.0
2022-10-12 11:05:00,31.69,31.7,31.67,31.68,14872.0,31.69,31.7,31.67,31.68,14872.0
2022-10-12 11:10:00,31.69,31.69,31.67,31.68,11967.0,31.69,31.69,31.67,31.68,11967.0
2022-10-12 11:15:00,31.68,31.72,31.67,31.71,17824.0,31.68,31.72,31.67,31.71,17824.0
2022-10-12 11:20:00,31.71,31.72,31.69,31.7,18010.0,31.71,31.72,31.69,31.7,18010.0
2022-10-12 11:25:00,31.7,31.71,31.68,31.71,18815.0,31.7,31.71,31.68,31.71,18815.0
2022-10-12 11:30:00,31.7,31.71,31.68,31.69,18978.0,31.7,31.71,31.68,31.69,18978.0
2022-10-12 11:35:00,31.68,31.7,31.67,31.68,25815.0,31.68,31.7,31.67,31.68,25815.0
2022-10-12 11:40:00,31.68,31.7,31.67,31.68,20672.0,31.68,31.7,31.67,31.68,20672.0
2022-10-12 11:45:00,31.67,31.68,31.66,31.66,31571.0,31.67,31.68,31.66,31.66,31571.0
2022-10-12 11:50:00,31.67,31.68,31.66,31.67,18309.0,31.67,31.68,31.66,31.67,18309.0
2022-10-12 11:55:00,31.67,31.69,31.66,31.68,35457.0,31.67,31.69,31.66,31.68,35457.0
2022-10-12 12:00:00,31.69,31.7,31.66,31.67,27518.0,31.69,31.7,31.66,31.67,27518.0
2022-10-12 12:05:00,31.68,31.7,31.67,31.68,29087.0,31.68,31.7,31.67,31.68,29087.0
2022-10-12 12:10:00,31.68,31.69,31.65,31.66,18505.0,31.68,31.69,31.65,31.66,18505.0
2022-10-12 12:15:00,31.66,31.67,31.65,31.66,5037.0,31.66,31.67,31.65,31.66,5037.0
2022-10-12 12:20:00,31.66,31.68,31.65,31.67,41019.0,31.66,31.68,31.65,31.67,41019.0
2022-10-12 12:25:00,31.66,31.68,31.66,31.68,41534.0,31.66,31.68,31.66,31.68,41534.0
2022-10-12 12:30:00,31.69,31.7,31.67,31.68,8443.0,31.69,31.7,31.67,31.68,8443.0
2022-10-12 12:35:00,31.67,31.68,31.66,31.66,11461.0,31.67,31.68,31.66,31.66,11461.0
2022-10-12 12:40:00,31.66,31.68,31.66,31.67,8745.0,31.66,31.68,31.66,31.67,8745.0
2022-10-12 12:45:00,31.66,31.68,31.66,31.67,12015.0,31.66,31.68,31.66,31.67,12015.0
2022-10-12 12:50:00,31.67,31.69,31.66,31.68,23993.0,31.67,31.69,31.66,31.68,23993.0
2022-10-12 12:55:00,31.69,31.71,31.68,31.71,17348.0,31.69,31.71,31.68,31.71,17348.0
2022-10-12 13:00:00,31.7,31.72,31.68,31.7,183156.0,31.7,31.72,31.68,31.7,183156.0
2022-10-12 13:05:00,31.7,31.72,31.69,31.71,54642.0,31.7,31.72,31.69,31.71,54642.0
2022-10-12 13:10:00,31.71,31.72,31.7,31.71,42148.0,31.71,31.72,31.7,31.71,42148.0
2022-10-12 13:15:00,31.72,31.72,31.7,31.71,12737.0,31.72,31.72,31.7,31.71,12737.0
2022-10-12 13:20:00,31.7,31.71,31.7,31.71,108596.0,31.7,31.71,31.7,31.71,108596.0
2022-10-12 13:25:00,31.71,31.73,31.7,31.71,14596.0,31.71,31.73,31.7,31.71,14596.0
2022-10-12 13:30:00,31.71,31.73,31.71,31.71,24236.0,31.71,31.73,31.71,31.71,24236.0
2022-10-12 13:35:00,31.71,31.71,31.69,31.71,40728.0,31.71,31.71,31.69,31.71,40728.0
2022-10-12 13:40:00,31.7,31.72,31.7,31.71,11982.0,31.7,31.72,31.7,31.71,11982.0
2022-10-12 13:45:00,31.71,31.73,31.7,31.73,15776.0,31.71,31.73,31.7,31.73,15776.0
2022-10-12 13:50:00,31.73,31.74,31.71,31.73,18700.0,31.73,31.74,31.71,31.73,18700.0
2022-10-12 13:55:00,31.74,31.74,31.71,31.71,12404.0,31.74,31.74,31.71,31.71,12404.0
2022-10-12 14:00:00,31.72,31.76,31.71,31.73,42928.0,31.72,31.76,31.71,31.73,42928.0
2022-10-12 14:05:00,31.74,31.79,31.73,31.79,12707.0,31.74,31.79,31.73,31.79,12707.0
2022-10-12 14:10:00,31.79,31.86,31.78,31.85,62958.0,31.79,31.86,31.78,31.85,62958.0
2022-10-12 14:15:00,31.85,31.85,31.82,31.85,58046.0,31.85,31.85,31.82,31.85,58046.0
2022-10-12 14:20:00,31.85,31.86,31.81,31.82,9686.0,31.85,31.86,31.81,31.82,9686.0
2022-10-12 14:25:00,31.82,31.83,31.79,31.81,27130.0,31.82,31.83,31.79,31.81,27130.0
2022-10-12 14:30:00,31.81,31.82,31.79,31.81,21486.0,31.81,31.82,31.79,31.81,21486.0
2022-10-12 14:35:00,31.81,31.83,31.77,31.77,21397.0,31.81,31.83,31.77,31.77,21397.0
2022-10-12 14:40:00,31.78,31.79,31.77,31.78,15722.0,31.78,31.79,31.77,31.78,15722.0
2022-10-12 14:45:00,31.78,31.78,31.76,31.76,50377.0,31.78,31.78,31.76,31.76,50377.0
2022-10-12 14:50:00,31.77,31.77,31.74,31.75,17510.0,31.77,31.77,31.74,31.75,17510.0
2022-10-12 14:55:00,31.74,31.76,31.73,31.75,31354.0,31.74,31.76,31.73,31.75,31354.0
2022-10-12 15:00:00,31.76,31.76,31.73,31.74,25250.0,31.76,31.76,31.73,31.74,25250.0
2022-10-12 15:05:00,31.74,31.76,31.73,31.75,21829.0,31.74,31.76,31.73,31.75,21829.0
2022-10-12 15:10:00,31.75,31.77,31.74,31.76,22798.0,31.75,31.77,31.74,31.76,22798.0
2022-10-12 15:15:00,31.76,31.78,31.75,31.77,25482.0,31.76,31.78,31.75,31.77,25482.0
2022-10-12 15:20:00,31.78,31.8,31.77,31.77,15528.0,31.78,31.8,31.77,31.77,15528.0
2022-10-12 15:25:00,31.78,31.79,31.76,31.77,58554.0,31.78,31.79,31.76,31.77,58554.0
2022-10-12 15:30:00,31.77,31.78,31.77,31.78,10904.0,31.77,31.78,31.77,31.78,10904.0
2022-10-12 15:35:00,31.78,31.79,31.77,31.79,18791.0,31.78,31.79,31.77,31.79,18791.0
2022-10-12 15:40:00,31.79,31.79,31.78,31.79,51573.0,31.79,31.79,31.78,31.79,51573.0
2022-10-12 15:45:00,31.79,31.81,31.78,31.79,93422.0,31.79,31.81,31.78,31.79,93422.0
2022-10-12 15:50:00,31.78,31.81,31.77,31.8,25180.0,31.78,31.81,31.77,31.8,25180.0
2022-10-12 15:55:00,31.79,31.81,31.78,31.8,155697.0,31.79,31.81,31.78,31.8,155697.0
2022-10-13 09:30:00,31.29,31.31,31.19,31.25,306942.0,31.29,31.31,31.19,31.25,306942.0
2022-10-13 09:35:00,31.26,31.26,31.21,31.22,88303.0,31.26,31.26,31.21,31.22,88303.0
2022-10-13 09:40:00,31.23,31.25,31.19,31.2,82819.0,31.23,31.25,31.19,31.2,82819.0
2022-10-13 09:45:00,31.2,31.29,31.18,31.27,183528.0,31.2,31.29,31.18,31.27,183528.0
2022-10-13 09:50:00,31.27,31.33,31.25,31.3,90090.0,31.27,31.33,31.25,31.3,90090.0
2022-10-13 09:55:00,31.3,31.33,31.25,31.29,64623.0,31.3,31.33,31.25,31.29,64623.0
2022-10-13 10:00:00,31.3,31.34,31.28,31.32,153611.0,31.3,31.34,31.28,31.32,153611.0
2022-10-13 10:05:00,31.33,31.35,31.28,31.31,59682.0,31.33,31.35,31.28,31.31,59682.0
2022-10-13 10:10:00,31.29,31.33,31.27,31.32,116300.0,31.29,31.33,31.27,31.32,116300.0
2022-10-13 10:15:00,31.31,31.34,31.3,31.31,45654.0,31.31,31.34,31.3,31.31,45654.0
2022-10-13 10:20:00,31.31,31.32,31.26,31.26,82899.0,31.31,31.32,31.26,31.26,82899.0
2022-10-13 10:25:00,31.26,31.27,31.23,31.24,94112.0,31.26,31.27,31.23,31.24,94112.0
2022-10-13 10:30:00,31.25,31.31,31.24,31.27,125747.0,31.25,31.31,31.24,31.27,125747.0
2022-10-13 10:35:00,31.27,31.28,31.24,31.28,72993.0,31.27,31.28,31.24,31.28,72993.0
2022-10-13 10:40:00,31.29,31.29,31.25,31.26,374414.0,31.29,31.29,31.25,31.26,374414.0
2022-10-13 10:45:00,31.26,31.34,31.25,31.33,217832.0,31.26,31.34,31.25,31.33,217832.0
2022-10-13 10:50:00,31.34,31.34,31.27,31.29,189528.0,31.34,31.34,31.27,31.29,189528.0
2022-10-13 10:55:00,31.29,31.31,31.27,31.3,60277.0,31.29,31.31,31.27,31.3,60277.0
2022-10-13 11:00:00,31.3,31.33,31.28,31.33,36830.0,31.3,31.33,31.28,31.33,36830.0
2022-10-13 11:05:00,31.34,31.41,31.33,31.4,81417.0,31.34,31.41,31.33,31.4,81417.0
2022-10-13 11:10:00,31.4,31.41,31.36,31.39,107720.0,31.4,31.41,31.36,31.39,107720.0
2022-10-13 11:15:00,31.4,31.46,31.37,31.46,100826.0,31.4,31.46,31.37,31.46,100826.0
2022-10-13 11:20:00,31.45,31.53,31.44,31.49,390536.0,31.45,31.53,31.44,31.49,390536.0
2022-10-13 11:25:00,31.49,31.53,31.46,31.5,188867.0,31.49,31.53,31.46,31.5,188867.0
2022-10-13 11:30:00,31.5,31.53,31.46,31.53,270638.0,31.5,31.53,31.46,31.53,270638.0
2022-10-13 11:35:00,31.53,31.66,31.53,31.65,378436.0,31.53,31.66,31.53,31.65,378436.0
2022-10-13 11:40:00,31.65,31.67,31.59,31.6,140286.0,31.65,31.67,31.59,31.6,140286.0
2022-10-13 11:45:00,31.61,31.64,31.57,31.62,71317.0,31.61,31.64,31.57,31.62,71317.0
2022-10-13 11:50:00,31.6,31.66,31.6,31.65,18093.0,31.6,31.66,31.6,31.65,18093.0
2022-10-13 11:55:00,31.65,31.66,31.6,31.62,316077.0,31.65,31.66,31.6,31.62,316077.0
2022-10-13 12:00:00,31.62,31.66,31.6,31.65,121578.0,31.62,31.66,31.6,31.65,121578.0
2022-10-13 12:05:00,31.66,31.68,31.62,31.62,123557.0,31.66,31.68,31.62,31.62,123557.0
2022-10-13 12:10:00,31.62,31.62,31.57,31.59,38322.0,31.62,31.62,31.57,31.59,38322.0
2022-10-13 12:15:00,31.59,31.61,31.56,31.58,40172.0,31.59,31.61,31.56,31.58,40172.0
2022-10-13 12:20:00,31.59,31.62,31.56,31.61,23813.0,31.59,31.62,31.56,31.61,23813.0
2022-10-13 12:25:00,31.61,31.66,31.6,31.64,23734.0,31.61,31.66,31.6,31.64,23734.0
2022-10-13 12:30:00,31.64,31.64,31.61,31.63,61874.0,31.64,31.64,31.61,31.63,61874.0
2022-10-13 12:35:00,31.63,31.63,31.59,31.6,35263.0,31.63,31.63,31.59,31.6,35263.0
2022-10-13 12:40:00,31.6,31.65,31.59,31.64,100253.0,31.6,31.65,31.59,31.64,100253.0
2022-10-13 12:45:00,31.64,31.64,31.61,31.63,32690.0,31.64,31.64,31.61,31.63,32690.0
2022-10-13 12:50:00,31.63,31.65,31.62,31.63,17077.0,31.63,31.65,31.62,31.63,17077.0
2022-10-13 12:55:00,31.62,31.63,31.6,31.62,37818.0,31.62,31.63,31.6,31.62,37818.0
2022-10-13 13:00:00,31.62,31.67,31.61,31.67,140026.0,31.62,31.67,31.61,31.67,140026.0
2022-10-13 13:05:00,31.67,31.68,31.63,31.63,15626.0,31.67,31.68,31.63,31.63,15626.0
2022-10-13 13:10:00,31.64,31.65,31.61,31.65,23364.0,31.64,31.65,31.61,31.65,23364.0
2022-10-13 13:15:00,31.65,31.68,31.64,31.67,25310.0,31.65,31.68,31.64,31.67,25310.0
2022-10-13 13:20:00,31.67,31.72,31.67,31.71,73235.0,31.67,31.72,31.67,31.71,73235.0
2022-10-13 13:25:00,31.71,31.74,31.7,31.71,58493.0,31.71,31.74,31.7,31.71,58493.0
2022-10-13 13:30:00,31.71,31.74,31.7,31.73,24698.0,31.71,31.74,31.7,31.73,24698.0
2022-10-13 13:35:00,31.73,31.74,31.71,31.72,20085.0,31.73,31.74,31.71,31.72,20085.0
2022-10-13 13:40:00,31.73,31.74,31.71,31.71,26635.0,31.73,31.74,31.71,31.71,26635.0
2022-10-13 13:45:00,31.72,31.73,31.7,31.73,25698.0,31.72,31.73,31.7,31.73,25698.0
2022-10-13 13:50:00,31.73,31.74,31.72,31.73,37142.0,31.73,31.74,31.72,31.73,37142.0
2022-10-13 13:55:00,31.72,31.74,31.71,31.72,25109.0,31.72,31.74,31.71,31.72,25109.0
2022-10-13 14:00:00,31.72,31.73,31.69,31.71,48093.0,31.72,31.73,31.69,31.71,48093.0
2022-10-13 14:05:00,31.71,31.72,31.67,31.69,63343.0,31.71,31.72,31.67,31.69,63343.0
2022-10-13 14:10:00,31.69,31.7,31.67,31.68,15509.0,31.69,31.7,31.67,31.68,15509.0
2022-10-13 14:15:00,31.68,31.68,31.66,31.67,17452.0,31.68,31.68,31.66,31.67,17452.0
2022-10-13 14:20:00,31.67,31.69,31.66,31.68,39299.0,31.67,31.69,31.66,31.68,39299.0
2022-10-13 14:25:00,31.67,31.68,31.64,31.64,58644.0,31.67,31.68,31.64,31.64,58644.0
2022-10-13 14:30:00,31.65,31.66,31.64,31.65,31695.0,31.65,31.66,31.64,31.65,31695.0
2022-10-13 14:35:00,31.65,31.69,31.64,31.68,69276.0,31.65,31.69,31.64,31.68,69276.0
2022-10-13 14:40:00,31.67,31.68,31.65,31.66,34621.0,31.67,31.68,31.65,31.66,34621.0
2022-10-13 14:45:00,31.67,31.67,31.64,31.65,30052.0,31.67,31.67,31.64,31.65,30052.0
2022-10-13 14:50:00,31.64,31.66,31.63,31.65,66394.0,31.64,31.66,31.63,31.65,66394.0
2022-10-13 14:55:00,31.65,31.66,31.63,31.65,102224.0,31.65,31.66,31.63,31.65,102224.0
2022-10-13 15:00:00,31.65,31.65,31.61,31.62,79880.0,31.65,31.65,31.61,31.62,79880.0
2022-10-13 15:05:00,31.62,31.65,31.61,31.65,41111.0,31.62,31.65,31.61,31.65,41111.0
2022-10-13 15:10:00,31.65,31.65,31.62,31.63,22299.0,31.65,31.65,31.62,31.63,22299.0
2022-10-13 15:15:00,31.63,31.65,31.62,31.63,73139.0,31.63,31.65,31.62,31.63,73139.0
2022-10-13 15:20:00,31.63,31.64,31.61,31.62,83983.0,31.63,31.64,31.61,31.62,83983.0
2022-10-13 15:25:00,31.62,31.62,31.59,31.6,77423.0,31.62,31.62,31.59,31.6,77423.0
2022-10-13 15:30:00,31.6,31.61,31.57,31.6,201732.0,31.6,31.61,31.57,31.6,201732.0
2022-10-13 15:35:00,31.6,31.61,31.58,31.61,61434.0,31.6,31.61,31.58,31.61,61434.0
2022-10-13 15:40:00,31.6,31.61,31.58,31.61,92271.0,31.6,31.61,31.58,31.61,92271.0
2022-10-13 15:45:00,31.61,31.61,31.58,31.58,68571.0,31.61,31.61,31.58,31.58,68571.0
2022-10-13 15:50:00,31.59,31.61,31.58,31.59,69577.0,31.59,31.61,31.58,31.59,69577.0
2022-10-13 15:55:00,31.59,31.6,31.57,31.58,214706.0,31.59,31.6,31.57,31.58,214706.0
2022-10-14 09:30:00,31.4,31.44,31.36,31.38,138463.0,31.4,31.44,31.36,31.38,138463.0
2022-10-14 09:35:00,31.38,31.42,31.37,31.4,53628.0,31.38,31.42,31.37,31.4,53628.0
2022-10-14 09:40:00,31.4,31.41,31.32,31.34,84760.0,31.4,31.41,31.32,31.34,84760.0
2022-10-14 09:45:00,31.34,31.34,31.31,31.32,56502.0,31.34,31.34,31.31,31.32,56502.0
2022-10-14 09:50:00,31.31,31.35,31.31,31.32,21598.0,31.31,31.35,31.31,31.32,21598.0
2022-10-14 09:55:00,31.34,31.35,31.31,31.34,45794.0,31.34,31.35,31.31,31.34,45794.0
2022-10-14 10:00:00,31.33,31.34,31.23,31.32,680960.0,31.33,31.34,31.23,31.32,680960.0
2022-10-14 10:05:00,31.32,31.37,31.31,31.34,69318.0,31.32,31.37,31.31,31.34,69318.0
2022-10-14 10:10:00,31.35,31.35,31.32,31.33,78365.0,31.35,31.35,31.32,31.33,78365.0
2022-10-14 10:15:00,31.31,31.33,31.27,31.32,204820.0,31.31,31.33,31.27,31.32,204820.0
2022-10-14 10:20:00,31.32,31.32,31.29,31.3,31988.0,31.32,31.32,31.29,31.3,31988.0
2022-10-14 10:25:00,31.3,31.35,31.29,31.33,40127.0,31.3,31.35,31.29,31.33,40127.0
2022-10-14 10:30:00,31.33,31.37,31.32,31.35,11977.0,31.33,31.37,31.32,31.35,11977.0
2022-10-14 10:35:00,31.35,31.36,31.31,31.32,41582.0,31.35,31.36,31.31,31.32,41582.0
2022-10-14 10:40:00,31.31,31.33,31.28,31.28,37355.0,31.31,31.33,31.28,31.28,37355.0
2022-10-14 10:45:00,31.28,31.29,31.25,31.25,74582.0,31.28,31.29,31.25,31.25,74582.0
2022-10-14 10:50:00,31.24,31.3,31.23,31.29,18520.0,31.24,31.3,31.23,31.29,18520.0
2022-10-14 10:55:00,31.29,31.33,31.29,31.3,9903.0,31.29,31.33,31.29,31.3,9903.0
2022-10-14 11:00:00,31.31,31.35,31.3,31.34,21694.0,31.31,31.35,31.3,31.34,21694.0
2022-10-14 11:05:00,31.34,31.34,31.28,31.3,129345.0,31.34,31.34,31.28,31.3,129345.0
2022-10-14 11:10:00,31.3,31.3,31.26,31.27,18835.0,31.3,31.3,31.26,31.27,18835.0
2022-10-14 11:15:00,31.27,31.27,31.22,31.23,89081.0,31.27,31.27,31.22,31.23,89081.0
2022-10-14 11:20:00,31.23,31.27,31.22,31.25,36821.0,31.23,31.27,31.22,31.25,36821.0
2022-10-14 11:25:00,31.26,31.28,31.24,31.27,29156.0,31.26,31.28,31.24,31.27,29156.0
2022-10-14 11:30:00,31.26,31.27,31.25,31.26,38840.0,31.26,31.27,31.25,31.26,38840.0
2022-10-14 11:35:00,31.26,31.27,31.24,31.26,90053.0,31.26,31.27,31.24,31.26,90053.0
2022-10-14 11:40:00,31.25,31.28,31.25,31.27,27865.0,31.25,31.28,31.25,31.27,27865.0
2022-10-14 11:45:00,31.26,31.27,31.24,31.24,84795.0,31.26,31.27,31.24,31.24,84795.0
2022-10-14 11:50:00,31.24,31.25,31.23,31.25,38141.0,31.24,31.25,31.23,31.25,38141.0
2022-10-14 11:55:00,31.25,31.25,31.23,31.23,18166.0,31.25,31.25,31.23,31.23,18166.0
2022-10-14 12:00:00,31.22,31.3,31.21,31.28,95410.0,31.22,31.3,31.21,31.28,95410.0
2022-10-14 12:05:00,31.28,31.28,31.16,31.16,326701.0,31.28,31.28,31.16,31.16,326701.0
2022-10-14 12:10:00,31.17,31.19,31.17,31.19,32436.0,31.17,31.19,31.17,31.19,32436.0
2022-10-14 12:15:00,31.18,31.2,31.15,31.2,31075.0,31.18,31.2,31.15,31.2,31075.0
2022-10-14 12:20:00,31.2,31.2,31.18,31.18,12135.0,31.2,31.2,31.18,31.18,12135.0
2022-10-14 12:25:00,31.19,31.2,31.18,31.2,29278.0,31.19,31.2,31.18,31.2,29278.0
2022-10-14 12:30:00,31.21,31.23,31.2,31.2,35277.0,31.21,31.23,31.2,31.2,35277.0
2022-10-14 12:35:00,31.2,31.23,31.19,31.22,61603.0,31.2,31.23,31.19,31.22,61603.0
2022-10-14 12:40:00,31.21,31.25,31.21,31.23,19809.0,31.21,31.25,31.21,31.23,19809.0
2022-10-14 12:45:00,31.23,31.24,31.21,31.21,41759.0,31.23,31.24,31.21,31.21,41759.0
2022-10-14 12:50:00,31.21,31.22,31.19,31.19,24500.0,31.21,31.22,31.19,31.19,24500.0
2022-10-14 12:55:00,31.2,31.21,31.19,31.2,20972.0,31.2,31.21,31.19,31.2,20972.0
2022-10-14 13:00:00,31.2,31.22,31.19,31.21,19972.0,31.2,31.22,31.19,31.21,19972.0
2022-10-14 13:05:00,31.2,31.21,31.18,31.19,22679.0,31.2,31.21,31.18,31.19,22679.0
2022-10-14 13:10:00,31.19,31.21,31.19,31.19,51658.0,31.19,31.21,31.19,31.19,51658.0
2022-10-14 13:15:00,31.18,31.18,31.17,31.18,21191.0,31.18,31.18,31.17,31.18,21191.0
2022-10-14 13:20:00,31.17,31.17,31.14,31.16,12650.0,31.17,31.17,31.14,31.16,12650.0
2022-10-14 13:25:00,31.17,31.2,31.16,31.19,12122.0,31.17,31.2,31.16,31.19,12122.0
2022-10-14 13:30:00,31.19,31.22,31.19,31.2,111176.0,31.19,31.22,31.19,31.2,111176.0
2022-10-14 13:35:00,31.2,31.21,31.19,31.19,26467.0,31.2,31.21,31.19,31.19,26467.0
2022-10-14 13:40:00,31.2,31.22,31.2,31.21,39984.0,31.2,31.22,31.2,31.21,39984.0
2022-10-14 13:45:00,31.21,31.23,31.21,31.23,22911.0,31.21,31.23,31.21,31.23,22911.0
2022-10-14 13:50:00,31.22,31.22,31.21,31.21,13689.0,31.22,31.22,31.21,31.21,13689.0
2022-10-14 13:55:00,31.22,31.23,31.21,31.22,28724.0,31.22,31.23,31.21,31.22,28724.0
2022-10-14 14:00:00,31.22,31.23,31.21,31.23,133268.0,31.22,31.23,31.21,31.23,133268.0
2022-10-14 14:05:00,31.22,31.23,31.2,31.2,22557.0,31.22,31.23,31.2,31.2,22557.0
2022-10-14 14:10:00,31.2,31.21,31.18,31.18,27115.0,31.2,31.21,31.18,31.18,27115.0
2022-10-14 14:15:00,31.19,31.19,31.17,31.17,24936.0,31.19,31.19,31.17,31.17,24936.0
2022-10-14 14:20:00,31.18,31.19,31.15,31.17,81815.0,31.18,31.19,31.15,31.17,81815.0
2022-10-14 14:25:00,31.17,31.19,31.16,31.17,6757.0,31.17,31.19,31.16,31.17,6757.0
2022-10-14 14:30:00,31.17,31.2,31.17,31.19,24766.0,31.17,31.2,31.17,31.19,24766.0
2022-10-14 14:35:00,31.2,31.2,31.17,31.17,43329.0,31.2,31.2,31.17,31.17,43329.0
2022-10-14 14:40:00,31.18,31.19,31.16,31.18,162733.0,31.18,31.19,31.16,31.18,162733.0
2022-10-14 14:45:00,31.17,31.19,31.17,31.18,75930.0,31.17,31.19,31.17,31.18,75930.0
2022-10-14 14:50:00,31.16,31.18,31.16,31.18,10232.0,31.16,31.18,31.16,31.18,10232.0
2022-10-14 14:55:00,31.17,31.18,31.15,31.17,16225.0,31.17,31.18,31.15,31.17,16225.0
2022-10-14 15:00:00,31.18,31.19,31.16,31.19,20665.0,31.18,31.19,31.16,31.19,20665.0
2022-10-14 15:05:00,31.17,31.19,31.16,31.16,67964.0,31.17,31.19,31.16,31.16,67964.0
2022-10-14 15:10:00,31.16,31.16,31.14,31.15,60177.0,31.16,31.16,31.14,31.15,60177.0
2022-10-14 15:15:00,31.15,31.15,31.13,31.14,21630.0,31.15,31.15,31.13,31.14,21630.0
2022-10-14 15:20:00,31.13,31.16,31.13,31.16,27867.0,31.13,31.16,31.13,31.16,27867.0
2022-10-14 15:25:00,31.16,31.18,31.15,31.17,31485.0,31.16,31.18,31.15,31.17,31485.0
2022-10-14 15:30:00,31.17,31.18,31.16,31.18,11207.0,31.17,31.18,31.16,31.18,11207.0
2022-10-14 15:35:00,31.18,31.18,31.16,31.17,59197.0,31.18,31.18,31.16,31.17,59197.0
2022-10-14 15:40:00,31.17,31.18,31.16,31.17,17199.0,31.17,31.18,31.16,31.17,17199.0
2022-10-14 15:45:00,31.17,31.18,31.16,31.18,62318.0,31.17,31.18,31.16,31.18,62318.0
2022-10-14 15:50:00,31.18,31.19,31.18,31.18,27617.0,31.18,31.19,31.18,31.18,27617.0
2022-10-14 15:55:00,31.18,31.19,31.17,31.18,135709.0,31.18,31.19,31.17,31.18,135709.0
2022-10-17 09:30:00,31.58,31.63,31.58,31.61,142594.0,31.58,31.63,31.58,31.61,142594.0
2022-10-17 09:35:00,31.6,31.63,31.59,31.63,144398.0,31.6,31.63,31.59,31.63,144398.0
2022-10-17 09:40:00,31.63,31.66,31.61,31.62,82406.0,31.63,31.66,31.61,31.62,82406.0
2022-10-17 09:45:00,31.62,31.62,31.58,31.62,86781.0,31.62,31.62,31.58,31.62,86781.0
2022-10-17 09:50:00,31.62,31.62,31.58,31.62,169513.0,31.62,31.62,31.58,31.62,169513.0
2022-10-17 09:55:00,31.61,31.62,31.59,31.59,197466.0,31.61,31.62,31.59,31.59,197466.0
2022-10-17 10:00:00,31.6,31.6,31.57,31.58,250764.0,31.6,31.6,31.57,31.58,250764.0
2022-10-17 10:05:00,31.59,31.6,31.56,31.57,109110.0,31.59,31.6,31.56,31.57,109110.0
2022-10-17 10:10:00,31.57,31.59,31.56,31.58,198960.0,31.57,31.59,31.56,31.58,198960.0
2022-10-17 10:15:00,31.59,31.59,31.55,31.56,133041.0,31.59,31.59,31.55,31.56,133041.0
2022-10-17 10:20:00,31.56,31.57,31.53,31.53,151210.0,31.56,31.57,31.53,31.53,151210.0
2022-10-17 10:25:00,31.53,31.55,31.52,31.55,229227.0,31.53,31.55,31.52,31.55,229227.0
2022-10-17 10:30:00,31.55,31.57,31.53,31.55,246145.0,31.55,31.57,31.53,31.55,246145.0
2022-10-17 10:35:00,31.55,31.58,31.55,31.57,177122.0,31.55,31.58,31.55,31.57,177122.0
2022-10-17 10:40:00,31.57,31.59,31.56,31.59,146164.0,31.57,31.59,31.56,31.59,146164.0
2022-10-17 10:45:00,31.58,31.59,31.56,31.57,89986.0,31.58,31.59,31.56,31.57,89986.0
2022-10-17 10:50:00,31.56,31.56,31.53,31.54,23841.0,31.56,31.56,31.53,31.54,23841.0
2022-10-17 10:55:00,31.54,31.56,31.53,31.54,177055.0,31.54,31.56,31.53,31.54,177055.0
2022-10-17 11:00:00,31.54,31.56,31.53,31.56,209726.0,31.54,31.56,31.53,31.56,209726.0
2022-10-17 11:05:00,31.55,31.55,31.53,31.54,258046.0,31.55,31.55,31.53,31.54,258046.0
2022-10-17 11:10:00,31.54,31.55,31.52,31.53,376227.0,31.54,31.55,31.52,31.53,376227.0
2022-10-17 11:15:00,31.52,31.53,31.51,31.51,184677.0,31.52,31.53,31.51,31.51,184677.0
2022-10-17 11:20:00,31.51,31.53,31.5,31.52,267510.0,31.51,31.53,31.5,31.52,267510.0
2022-10-17 11:25:00,31.52,31.54,31.51,31.53,215826.0,31.52,31.54,31.51,31.53,215826.0
2022-10-17 11:30:00,31.53,31.54,31.52,31.53,99918.0,31.53,31.54,31.52,31.53,99918.0
2022-10-17 11:35:00,31.53,31.54,31.51,31.53,241228.0,31.53,31.54,31.51,31.53,241228.0
2022-10-17 11:40:00,31.52,31.56,31.52,31.55,40290.0,31.52,31.56,31.52,31.55,40290.0
2022-10-17 11:45:00,31.55,31.57,31.54,31.56,53684.0,31.55,31.57,31.54,31.56,53684.0
2022-10-17 11:50:00,31.56,31.58,31.55,31.57,15981.0,31.56,31.58,31.55,31.57,15981.0
2022-10-17 11:55:00,31.56,31.58,31.55,31.57,24811.0,31.56,31.58,31.55,31.57,24811.0
2022-10-17 12:00:00,31.57,31.57,31.54,31.55,26033.0,31.57,31.57,31.54,31.55,26033.0
2022-10-17 12:05:00,31.55,31.57,31.54,31.57,137740.0,31.55,31.57,31.54,31.57,137740.0
2022-10-17 12:10:00,31.56,31.57,31.54,31.55,128106.0,31.56,31.57,31.54,31.55,128106.0
2022-10-17 12:15:00,31.56,31.56,31.54,31.55,31291.0,31.56,31.56,31.54,31.55,31291.0
2022-10-17 12:20:00,31.55,31.55,31.53,31.55,145723.0,31.55,31.55,31.53,31.55,145723.0
2022-10-17 12:25:00,31.54,31.54,31.52,31.53,217165.0,31.54,31.54,31.52,31.53,217165.0
2022-10-17 12:30:00,31.53,31.53,31.51,31.53,318088.0,31.53,31.53,31.51,31.53,318088.0
2022-10-17 12:35:00,31.53,31.53,31.5,31.51,175935.0,31.53,31.53,31.5,31.51,175935.0
2022-10-17 12:40:00,31.51,31.51,31.49,31.49,87559.0,31.51,31.51,31.49,31.49,87559.0
2022-10-17 12:45:00,31.49,31.49,31.48,31.49,246558.0,31.49,31.49,31.48,31.49,246558.0
2022-10-17 12:50:00,31.48,31.48,31.47,31.48,127079.0,31.48,31.48,31.47,31.48,127079.0
2022-10-17 12:55:00,31.48,31.48,31.45,31.45,232389.0,31.48,31.48,31.45,31.45,232389.0
2022-10-17 13:00:00,31.45,31.47,31.44,31.46,377087.0,31.45,31.47,31.44,31.46,377087.0
2022-10-17 13:05:00,31.45,31.49,31.44,31.48,122049.0,31.45,31.49,31.44,31.48,122049.0
2022-10-17 13:10:00,31.48,31.49,31.47,31.49,96822.0,31.48,31.49,31.47,31.49,96822.0
2022-10-17 13:15:00,31.49,31.5,31.47,31.47,33223.0,31.49,31.5,31.47,31.47,33223.0
2022-10-17 13:20:00,31.48,31.51,31.47,31.5,8016685.0,31.48,31.51,31.47,31.5,8016685.0
2022-10-17 13:25:00,31.49,31.5,31.46,31.46,226247.0,31.49,31.5,31.46,31.46,226247.0
2022-10-17 13:30:00,31.47,31.47,31.44,31.44,588894.0,31.47,31.47,31.44,31.44,588894.0
2022-10-17 13:35:00,31.44,31.45,31.43,31.44,712837.0,31.44,31.45,31.43,31.44,712837.0
2022-10-17 13:40:00,31.44,31.45,31.42,31.42,697935.0,31.44,31.45,31.42,31.42,697935.0
2022-10-17 13:45:00,31.42,31.43,31.41,31.42,890060.0,31.42,31.43,31.41,31.42,890060.0
2022-10-17 13:50:00,31.42,31.43,31.38,31.39,1100957.0,31.42,31.43,31.38,31.39,1100957.0
2022-10-17 13:55:00,31.39,31.39,31.35,31.37,2806481.0,31.39,31.39,31.35,31.37,2806481.0
2022-10-17 14:00:00,31.37,31.38,31.35,31.36,36116.0,31.37,31.38,31.35,31.36,36116.0
2022-10-17 14:05:00,31.37,31.38,31.36,31.36,15771.0,31.37,31.38,31.36,31.36,15771.0
2022-10-17 14:10:00,31.37,31.37,31.35,31.36,36469.0,31.37,31.37,31.35,31.36,36469.0
2022-10-17 14:15:00,31.36,31.36,31.34,31.35,84693.0,31.36,31.36,31.34,31.35,84693.0
2022-10-17 14:20:00,31.35,31.35,31.33,31.34,52872.0,31.35,31.35,31.33,31.34,52872.0
2022-10-17 14:25:00,31.34,31.35,31.33,31.34,26114.0,31.34,31.35,31.33,31.34,26114.0
2022-10-17 14:30:00,31.34,31.35,31.33,31.34,46132.0,31.34,31.35,31.33,31.34,46132.0
2022-10-17 14:35:00,31.33,31.36,31.33,31.36,101905.0,31.33,31.36,31.33,31.36,101905.0
2022-10-17 14:40:00,31.35,31.35,31.33,31.34,23125.0,31.35,31.35,31.33,31.34,23125.0
2022-10-17 14:45:00,31.34,31.34,31.32,31.33,35971.0,31.34,31.34,31.32,31.33,35971.0
2022-10-17 14:50:00,31.33,31.34,31.32,31.34,44262.0,31.33,31.34,31.32,31.34,44262.0
2022-10-17 14:55:00,31.34,31.35,31.31,31.31,34295.0,31.34,31.35,31.31,31.31,34295.0
2022-10-17 15:00:00,31.31,31.32,31.3,31.31,49571.0,31.31,31.32,31.3,31.31,49571.0
2022-10-17 15:05:00,31.31,31.31,31.29,31.3,37752.0,31.31,31.31,31.29,31.3,37752.0
2022-10-17 15:10:00,31.3,31.31,31.29,31.3,43818.0,31.3,31.31,31.29,31.3,43818.0
2022-10-17 15:15:00,31.31,31.32,31.29,31.3,73333.0,31.31,31.32,31.29,31.3,73333.0
2022-10-17 15:20:00,31.31,31.32,31.29,31.32,50751.0,31.31,31.32,31.29,31.32,50751.0
2022-10-17 15:25:00,31.31,31.32,31.3,31.31,7797.0,31.31,31.32,31.3,31.31,7797.0
2022-10-17 15:30:00,31.31,31.32,31.3,31.31,17565.0,31.31,31.32,31.3,31.31,17565.0
2022-10-17 15:35:00,31.3,31.31,31.29,31.29,39587.0,31.3,31.31,31.29,31.29,39587.0
2022-10-17 15:40:00,31.29,31.29,31.25,31.28,302493.0,31.29,31.29,31.25,31.28,302493.0
2022-10-17 15:45:00,31.28,31.28,31.25,31.26,54283.0,31.28,31.28,31.25,31.26,54283.0
2022-10-17 15:50:00,31.26,31.27,31.26,31.27,40692.0,31.26,31.27,31.26,31.27,40692.0
2022-10-17 15:55:00,31.26,31.28,31.26,31.28,96979.0,31.26,31.28,31.26,31.28,96979.0
2022-10-18 09:30:00,31.41,31.44,31.39,31.41,84218.0,31.41,31.44,31.39,31.41,84218.0
2022-10-18 09:35:00,31.41,31.43,31.4,31.43,17774.0,31.41,31.43,31.4,31.43,17774.0
2022-10-18 09:40:00,31.42,31.42,31.39,31.41,109263.0,31.42,31.42,31.39,31.41,109263.0
2022-10-18 09:45:00,31.4,31.41,31.38,31.39,41278.0,31.4,31.41,31.38,31.39,41278.0
2022-10-18 09:50:00,31.4,31.41,31.35,31.35,35143.0,31.4,31.41,31.35,31.35,35143.0
2022-10-18 09:55:00,31.35,31.37,31.34,31.35,28908.0,31.35,31.37,31.34,31.35,28908.0
2022-10-18 10:00:00,31.36,31.4,31.36,31.38,38108.0,31.36,31.4,31.36,31.38,38108.0
2022-10-18 10:05:00,31.38,31.39,31.36,31.38,82194.0,31.38,31.39,31.36,31.38,82194.0
2022-10-18 10:10:00,31.37,31.38,31.36,31.38,33991.0,31.37,31.38,31.36,31.38,33991.0
2022-10-18 10:15:00,31.37,31.37,31.34,31.34,98097.0,31.37,31.37,31.34,31.34,98097.0
2022-10-18 10:20:00,31.35,31.36,31.33,31.34,80202.0,31.35,31.36,31.33,31.34,80202.0
2022-10-18 10:25:00,31.33,31.33,31.3,31.31,23993.0,31.33,31.33,31.3,31.31,23993.0
2022-10-18 10:30:00,31.31,31.32,31.28,31.31,60955.0,31.31,31.32,31.28,31.31,60955.0
2022-10-18 10:35:00,31.3,31.31,31.29,31.31,88446.0,31.3,31.31,31.29,31.31,88446.0
2022-10-18 10:40:00,31.31,31.34,31.3,31.33,54866.0,31.31,31.34,31.3,31.33,54866.0
2022-10-18 10:45:00,31.33,31.36,31.32,31.36,35801.0,31.33,31.36,31.32,31.36,35801.0
2022-10-18 10:50:00,31.36,31.37,31.35,31.37,72164.0,31.36,31.37,31.35,31.37,72164.0
2022-10-18 10:55:00,31.37,31.38,31.36,31.36,15814.0,31.37,31.38,31.36,31.36,15814.0
2022-10-18 11:00:00,31.37,31.37,31.34,31.35,152832.0,31.37,31.37,31.34,31.35,152832.0
2022-10-18 11:05:00,31.36,31.36,31.34,31.35,95385.0,31.36,31.36,31.34,31.35,95385.0
2022-10-18 11:10:00,31.36,31.36,31.33,31.35,63914.0,31.36,31.36,31.33,31.35,63914.0
2022-10-18 11:15:00,31.35,31.35,31.29,31.29,28667.0,31.35,31.35,31.29,31.29,28667.0
2022-10-18 11:20:00,31.29,31.3,31.25,31.26,562811.0,31.29,31.3,31.25,31.26,562811.0
2022-10-18 11:25:00,31.25,31.3,31.25,31.27,144633.0,31.25,31.3,31.25,31.27,144633.0
2022-10-18 11:30:00,31.28,31.29,31.26,31.27,51557.0,31.28,31.29,31.26,31.27,51557.0
2022-10-18 11:35:00,31.26,31.28,31.24,31.25,56206.0,31.26,31.28,31.24,31.25,56206.0
2022-10-18 11:40:00,31.25,31.27,31.24,31.27,57254.0,31.25,31.27,31.24,31.27,57254.0
2022-10-18 11:45:00,31.26,31.3,31.25,31.29,165319.0,31.26,31.3,31.25,31.29,165319.0
2022-10-18 11:50:00,31.28,31.33,31.28,31.32,105240.0,31.28,31.33,31.28,31.32,105240.0
2022-10-18 11:55:00,31.32,31.33,31.3,31.32,105986.0,31.32,31.33,31.3,31.32,105986.0
2022-10-18 12:00:00,31.31,31.32,31.29,31.31,35573.0,31.31,31.32,31.29,31.31,35573.0
2022-10-18 12:05:00,31.32,31.33,31.3,31.33,79226.0,31.32,31.33,31.3,31.33,79226.0
2022-10-18 12:10:00,31.33,31.35,31.33,31.33,39662.0,31.33,31.35,31.33,31.33,39662.0
2022-10-18 12:15:00,31.33,31.34,31.31,31.33,47508.0,31.33,31.34,31.31,31.33,47508.0
2022-10-18 12:20:00,31.32,31.33,31.31,31.32,39905.0,31.32,31.33,31.31,31.32,39905.0
2022-10-18 12:25:00,31.31,31.32,31.3,31.31,150063.0,31.31,31.32,31.3,31.31,150063.0
2022-10-18 12:30:00,31.32,31.33,31.3,31.32,34869.0,31.32,31.33,31.3,31.32,34869.0
2022-10-18 12:35:00,31.32,31.35,31.32,31.34,99305.0,31.32,31.35,31.32,31.34,99305.0
2022-10-18 12:40:00,31.34,31.36,31.34,31.34,20108.0,31.34,31.36,31.34,31.34,20108.0
2022-10-18 12:45:00,31.34,31.35,31.31,31.32,789553.0,31.34,31.35,31.31,31.32,789553.0
2022-10-18 12:50:00,31.32,31.33,31.31,31.32,70353.0,31.32,31.33,31.31,31.32,70353.0
2022-10-18 12:55:00,31.32,31.33,31.31,31.31,26598.0,31.32,31.33,31.31,31.31,26598.0
2022-10-18 13:00:00,31.32,31.33,31.28,31.29,95872.0,31.32,31.33,31.28,31.29,95872.0
2022-10-18 13:05:00,31.29,31.31,31.28,31.3,37015.0,31.29,31.31,31.28,31.3,37015.0
2022-10-18 13:10:00,31.31,31.34,31.3,31.34,26857.0,31.31,31.34,31.3,31.34,26857.0
2022-10-18 13:15:00,31.33,31.33,31.3,31.32,18785.0,31.33,31.33,31.3,31.32,18785.0
2022-10-18 13:20:00,31.32,31.33,31.31,31.33,281688.0,31.32,31.33,31.31,31.33,281688.0
2022-10-18 13:25:00,31.32,31.34,31.32,31.33,37160.0,31.32,31.34,31.32,31.33,37160.0
2022-10-18 13:30:00,31.33,31.35,31.32,31.35,46037.0,31.33,31.35,31.32,31.35,46037.0
2022-10-18 13:35:00,31.35,31.36,31.34,31.36,25989.0,31.35,31.36,31.34,31.36,25989.0
2022-10-18 13:40:00,31.36,31.37,31.35,31.35,60853.0,31.36,31.37,31.35,31.35,60853.0
2022-10-18 13:45:00,31.36,31.36,31.32,31.36,63951.0,31.36,31.36,31.32,31.36,63951.0
2022-10-18 13:50:00,31.35,31.36,31.34,31.36,19156.0,31.35,31.36,31.34,31.36,19156.0
2022-10-18 13:55:00,31.35,31.36,31.34,31.34,17717.0,31.35,31.36,31.34,31.34,17717.0
2022-10-18 14:00:00,31.35,31.36,31.34,31.34,29158.0,31.35,31.36,31.34,31.34,29158.0
2022-10-18 14:05:00,31.35,31.35,31.33,31.35,22874.0,31.35,31.35,31.33,31.35,22874.0
2022-10-18 14:10:00,31.35,31.36,31.34,31.35,40030.0,31.35,31.36,31.34,31.35,40030.0
2022-10-18 14:15:00,31.35,31.36,31.33,31.34,20041.0,31.35,31.36,31.33,31.34,20041.0
2022-10-18 14:20:00,31.34,31.35,31.33,31.34,49321.0,31.34,31.35,31.33,31.34,49321.0
2022-10-18 14:25:00,31.34,31.34,31.33,31.34,40109.0,31.34,31.34,31.33,31.34,40109.0
2022-10-18 14:30:00,31.35,31.35,31.32,31.34,40045.0,31.35,31.35,31.32,31.34,40045.0
2022-10-18 14:35:00,31.34,31.34,31.32,31.32,35565.0,31.34,31.34,31.32,31.32,35565.0
2022-10-18 14:40:00,31.32,31.32,31.3,31.3,53753.0,31.32,31.32,31.3,31.3,53753.0
2022-10-18 14:45:00,31.31,31.31,31.29,31.3,95005.0,31.31,31.31,31.29,31.3,95005.0
2022-10-18 14:50:00,31.3,31.3,31.28,31.29,54256.0,31.3,31.3,31.28,31.29,54256.0
2022-10-18 14:55:00,31.29,31.32,31.28,31.32,82214.0,31.29,31.32,31.28,31.32,82214.0
2022-10-18 15:00:00,31.31,31.32,31.3,31.32,47493.0,31.31,31.32,31.3,31.32,47493.0
2022-10-18 15:05:00,31.32,31.33,31.31,31.32,35987.0,31.32,31.33,31.31,31.32,35987.0
2022-10-18 15:10:00,31.32,31.32,31.31,31.32,14638.0,31.32,31.32,31.31,31.32,14638.0
2022-10-18 15:15:00,31.32,31.32,31.3,31.31,74008.0,31.32,31.32,31.3,31.31,74008.0
2022-10-18 15:20:00,31.32,31.32,31.3,31.32,89882.0,31.32,31.32,31.3,31.32,89882.0
2022-10-18 15:25:00,31.31,31.32,31.3,31.32,66608.0,31.31,31.32,31.3,31.32,66608.0
2022-10-18 15:30:00,31.32,31.34,31.31,31.33,91242.0,31.32,31.34,31.31,31.33,91242.0
2022-10-18 15:35:00,31.34,31.34,31.33,31.34,21292.0,31.34,31.34,31.33,31.34,21292.0
2022-10-18 15:40:00,31.33,31.34,31.33,31.33,32985.0,31.33,31.34,31.33,31.33,32985.0
2022-10-18 15:45:00,31.34,31.34,31.33,31.34,55189.0,31.34,31.34,31.33,31.34,55189.0
2022-10-18 15:50:00,31.34,31.35,31.33,31.33,100737.0,31.34,31.35,31.33,31.33,100737.0
2022-10-18 15:55:00,31.33,31.35,31.32,31.34,202306.0,31.33,31.35,31.32,31.34,202306.0
2022-10-19 09:30:00,30.99,31.08,30.99,31.05,577041.0,30.99,31.08,30.99,31.05,577041.0
2022-10-19 09:35:00,31.07,31.07,31.04,31.06,28977.0,31.07,31.07,31.04,31.06,28977.0
2022-10-19 09:40:00,31.06,31.06,31.0,31.0,18919.0,31.06,31.06,31.0,31.0,18919.0
2022-10-19 09:45:00,31.0,31.03,30.96,30.97,61507.0,31.0,31.03,30.96,30.97,61507.0
2022-10-19 09:50:00,30.97,31.02,30.97,31.02,232599.0,30.97,31.02,30.97,31.02,232599.0
2022-10-19 09:55:00,31.02,31.02,30.99,31.0,31379.0,31.02,31.02,30.99,31.0,31379.0
2022-10-19 10:00:00,31.0,31.0,30.96,30.97,41125.0,31.0,31.0,30.96,30.97,41125.0
2022-10-19 10:05:00,30.97,31.0,30.97,30.98,25924.0,30.97,31.0,30.97,30.98,25924.0
2022-10-19 10:10:00,30.99,31.03,30.98,31.03,35397.0,30.99,31.03,30.98,31.03,35397.0
2022-10-19 10:15:00,31.03,31.05,31.01,31.02,23886.0,31.03,31.05,31.01,31.02,23886.0
2022-10-19 10:20:00,31.03,31.06,31.02,31.05,24742.0,31.03,31.06,31.02,31.05,24742.0
2022-10-19 10:25:00,31.05,31.07,31.04,31.07,43678.0,31.05,31.07,31.04,31.07,43678.0
2022-10-19 10:30:00,31.08,31.08,31.04,31.04,58653.0,31.08,31.08,31.04,31.04,58653.0
2022-10-19 10:35:00,31.04,31.07,31.04,31.05,50332.0,31.04,31.07,31.04,31.05,50332.0
2022-10-19 10:40:00,31.05,31.06,31.02,31.03,160135.0,31.05,31.06,31.02,31.03,160135.0
2022-10-19 10:45:00,31.03,31.05,31.02,31.02,44729.0,31.03,31.05,31.02,31.02,44729.0
2022-10-19 10:50:00,31.02,31.04,31.02,31.02,34631.0,31.02,31.04,31.02,31.02,34631.0
2022-10-19 10:55:00,31.02,31.02,31.0,31.01,30357.0,31.02,31.02,31.0,31.01,30357.0
2022-10-19 11:00:00,31.01,31.03,30.99,31.01,35750.0,31.01,31.03,30.99,31.01,35750.0
2022-10-19 11:05:00,31.01,31.03,31.0,31.03,28407.0,31.01,31.03,31.0,31.03,28407.0
2022-10-19 11:10:00,31.03,31.04,31.01,31.01,43452.0,31.03,31.04,31.01,31.01,43452.0
2022-10-19 11:15:00,31.02,31.02,31.0,31.02,29092.0,31.02,31.02,31.0,31.02,29092.0
2022-10-19 11:20:00,31.01,31.02,30.98,30.98,25513.0,31.01,31.02,30.98,30.98,25513.0
2022-10-19 11:25:00,30.98,30.99,30.97,30.98,82416.0,30.98,30.99,30.97,30.98,82416.0
2022-10-19 11:30:00,30.97,30.98,30.96,30.98,57599.0,30.97,30.98,30.96,30.98,57599.0
2022-10-19 11:35:00,30.97,30.98,30.95,30.96,57759.0,30.97,30.98,30.95,30.96,57759.0
2022-10-19 11:40:00,30.97,30.98,30.96,30.96,63362.0,30.97,30.98,30.96,30.96,63362.0
2022-10-19 11:45:00,30.96,30.98,30.96,30.96,37953.0,30.96,30.98,30.96,30.96,37953.0
2022-10-19 11:50:00,30.97,30.98,30.96,30.96,16515.0,30.97,30.98,30.96,30.96,16515.0
2022-10-19 11:55:00,30.96,30.98,30.94,30.94,73064.0,30.96,30.98,30.94,30.94,73064.0
2022-10-19 12:00:00,30.95,30.96,30.92,30.95,86446.0,30.95,30.96,30.92,30.95,86446.0
2022-10-19 12:05:00,30.95,30.96,30.92,30.92,50787.0,30.95,30.96,30.92,30.92,50787.0
2022-10-19 12:10:00,30.93,30.94,30.91,30.93,25830.0,30.93,30.94,30.91,30.93,25830.0
2022-10-19 12:15:00,30.93,30.93,30.91,30.92,130696.0,30.93,30.93,30.91,30.92,130696.0
2022-10-19 12:20:00,30.93,30.94,30.92,30.92,16988.0,30.93,30.94,30.92,30.92,16988.0
2022-10-19 12:25:00,30.92,30.93,30.9,30.91,59365.0,30.92,30.93,30.9,30.91,59365.0
2022-10-19 12:30:00,30.91,30.92,30.91,30.92,4872.0,30.91,30.92,30.91,30.92,4872.0
2022-10-19 12:35:00,30.92,30.93,30.91,30.92,32213.0,30.92,30.93,30.91,30.92,32213.0
2022-10-19 12:40:00,30.91,30.92,30.9,30.92,74551.0,30.91,30.92,30.9,30.92,74551.0
2022-10-19 12:45:00,30.92,30.93,30.9,30.93,61485.0,30.92,30.93,30.9,30.93,61485.0
2022-10-19 12:50:00,30.93,30.95,30.92,30.93,19643.0,30.93,30.95,30.92,30.93,19643.0
2022-10-19 12:55:00,30.94,30.94,30.92,30.93,14281.0,30.94,30.94,30.92,30.93,14281.0
2022-10-19 13:00:00,30.92,30.93,30.89,30.9,138371.0,30.92,30.93,30.89,30.9,138371.0
2022-10-19 13:05:00,30.9,30.92,30.89,30.9,35334.0,30.9,30.92,30.89,30.9,35334.0
2022-10-19 13:10:00,30.9,30.92,30.89,30.9,56125.0,30.9,30.92,30.89,30.9,56125.0
2022-10-19 13:15:00,30.91,30.92,30.9,30.92,38098.0,30.91,30.92,30.9,30.92,38098.0
2022-10-19 13:20:00,30.92,30.94,30.92,30.93,35967.0,30.92,30.94,30.92,30.93,35967.0
2022-10-19 13:25:00,30.93,30.94,30.92,30.93,46956.0,30.93,30.94,30.92,30.93,46956.0
2022-10-19 13:30:00,30.94,30.94,30.92,30.92,17511.0,30.94,30.94,30.92,30.92,17511.0
2022-10-19 13:35:00,30.93,30.93,30.9,30.9,24148.0,30.93,30.93,30.9,30.9,24148.0
2022-10-19 13:40:00,30.9,30.91,30.89,30.9,518200.0,30.9,30.91,30.89,30.9,518200.0
2022-10-19 13:45:00,30.91,30.91,30.89,30.91,29949.0,30.91,30.91,30.89,30.91,29949.0
2022-10-19 13:50:00,30.9,30.91,30.89,30.91,36674.0,30.9,30.91,30.89,30.91,36674.0
2022-10-19 13:55:00,30.91,30.91,30.9,30.9,22575.0,30.91,30.91,30.9,30.9,22575.0
2022-10-19 14:00:00,30.9,30.92,30.89,30.9,35028.0,30.9,30.92,30.89,30.9,35028.0
2022-10-19 14:05:00,30.91,30.91,30.89,30.91,29619.0,30.91,30.91,30.89,30.91,29619.0
2022-10-19 14:10:00,30.91,30.92,30.9,30.91,158385.0,30.91,30.92,30.9,30.91,158385.0
2022-10-19 14:15:00,30.91,30.92,30.9,30.92,15309.0,30.91,30.92,30.9,30.92,15309.0
2022-10-19 14:20:00,30.91,30.92,30.91,30.91,49110.0,30.91,30.92,30.91,30.91,49110.0
2022-10-19 14:25:00,30.92,30.93,30.91,30.92,36610.0,30.92,30.93,30.91,30.92,36610.0
2022-10-19 14:30:00,30.92,30.93,30.91,30.92,24738.0,30.92,30.93,30.91,30.92,24738.0
2022-10-19 14:35:00,30.91,30.93,30.91,30.92,32410.0,30.91,30.93,30.91,30.92,32410.0
2022-10-19 14:40:00,30.92,30.92,30.91,30.91,39488.0,30.92,30.92,30.91,30.91,39488.0
2022-10-19 14:45:00,30.92,30.92,30.9,30.9,17727.0,30.92,30.92,30.9,30.9,17727.0
2022-10-19 14:50:00,30.91,30.91,30.89,30.89,37245.0,30.91,30.91,30.89,30.89,37245.0
2022-10-19 14:55:00,30.89,30.9,30.89,30.9,35330.0,30.89,30.9,30.89,30.9,35330.0
2022-10-19 15:00:00,30.9,30.92,30.89,30.89,54641.0,30.9,30.92,30.89,30.89,54641.0
2022-10-19 15:05:00,30.89,30.91,30.89,30.91,43486.0,30.89,30.91,30.89,30.91,43486.0
2022-10-19 15:10:00,30.91,30.92,30.9,30.9,27474.0,30.91,30.92,30.9,30.9,27474.0
2022-10-19 15:15:00,30.91,30.93,30.9,30.93,57078.0,30.91,30.93,30.9,30.93,57078.0
2022-10-19 15:20:00,30.93,30.93,30.92,30.93,73464.0,30.93,30.93,30.92,30.93,73464.0
2022-10-19 15:25:00,30.93,30.93,30.91,30.92,22184.0,30.93,30.93,30.91,30.92,22184.0
2022-10-19 15:30:00,30.92,30.92,30.91,30.92,18443.0,30.92,30.92,30.91,30.92,18443.0
2022-10-19 15:35:00,30.92,30.94,30.91,30.93,29337.0,30.92,30.94,30.91,30.93,29337.0
2022-10-19 15:40:00,30.92,30.94,30.92,30.92,33275.0,30.92,30.94,30.92,30.92,33275.0
2022-10-19 15:45:00,30.92,30.93,30.92,30.92,22992.0,30.92,30.93,30.92,30.92,22992.0
2022-10-19 15:50:00,30.93,30.93,30.91,30.92,33785.0,30.93,30.93,30.91,30.92,33785.0
2022-10-19 15:55:00,30.92,30.93,30.91,30.92,164156.0,30.92,30.93,30.91,30.92,164156.0
2022-10-20 09:30:00,30.96,30.98,30.94,30.96,156398.0,30.96,30.98,30.94,30.96,156398.0
2022-10-20 09:35:00,30.95,30.98,30.95,30.98,54527.0,30.95,30.98,30.95,30.98,54527.0
2022-10-20 09:40:00,30.96,30.99,30.96,30.99,30275.0,30.96,30.99,30.96,30.99,30275.0
2022-10-20 09:45:00,31.0,31.03,31.0,31.0,51682.0,31.0,31.03,31.0,31.0,51682.0
2022-10-20 09:50:00,31.01,31.03,31.0,31.01,65051.0,31.01,31.03,31.0,31.01,65051.0
2022-10-20 09:55:00,31.0,31.02,30.99,30.99,29118.0,31.0,31.02,30.99,30.99,29118.0
2022-10-20 10:00:00,30.99,31.05,30.98,31.05,41566.0,30.99,31.05,30.98,31.05,41566.0
2022-10-20 10:05:00,31.05,31.08,31.04,31.07,51435.0,31.05,31.08,31.04,31.07,51435.0
2022-10-20 10:10:00,31.08,31.12,31.06,31.11,209453.0,31.08,31.12,31.06,31.11,209453.0
2022-10-20 10:15:00,31.11,31.15,31.1,31.14,92507.0,31.11,31.15,31.1,31.14,92507.0
2022-10-20 10:20:00,31.14,31.17,31.14,31.16,67578.0,31.14,31.17,31.14,31.16,67578.0
2022-10-20 10:25:00,31.16,31.18,31.14,31.17,40735.0,31.16,31.18,31.14,31.17,40735.0
2022-10-20 10:30:00,31.18,31.18,31.14,31.16,77120.0,31.18,31.18,31.14,31.16,77120.0
2022-10-20 10:35:00,31.15,31.16,31.12,31.15,70897.0,31.15,31.16,31.12,31.15,70897.0
2022-10-20 10:40:00,31.16,31.16,31.12,31.14,62256.0,31.16,31.16,31.12,31.14,62256.0
2022-10-20 10:45:00,31.14,31.18,31.13,31.18,71630.0,31.14,31.18,31.13,31.18,71630.0
2022-10-20 10:50:00,31.17,31.21,31.17,31.19,155006.0,31.17,31.21,31.17,31.19,155006.0
2022-10-20 10:55:00,31.19,31.23,31.18,31.22,126170.0,31.19,31.23,31.18,31.22,126170.0
2022-10-20 11:00:00,31.22,31.24,31.21,31.22,39859.0,31.22,31.24,31.21,31.22,39859.0
2022-10-20 11:05:00,31.22,31.23,31.21,31.23,22719.0,31.22,31.23,31.21,31.23,22719.0
2022-10-20 11:10:00,31.22,31.23,31.21,31.23,19000.0,31.22,31.23,31.21,31.23,19000.0
2022-10-20 11:15:00,31.22,31.23,31.18,31.18,34197.0,31.22,31.23,31.18,31.18,34197.0
2022-10-20 11:20:00,31.19,31.19,31.17,31.18,22145.0,31.19,31.19,31.17,31.18,22145.0
2022-10-20 11:25:00,31.18,31.18,31.14,31.15,66195.0,31.18,31.18,31.14,31.15,66195.0
2022-10-20 11:30:00,31.16,31.17,31.15,31.16,35684.0,31.16,31.17,31.15,31.16,35684.0
2022-10-20 11:35:00,31.17,31.2,31.16,31.2,17363.0,31.17,31.2,31.16,31.2,17363.0
2022-10-20 11:40:00,31.2,31.2,31.17,31.17,14033.0,31.2,31.2,31.17,31.17,14033.0
2022-10-20 11:45:00,31.18,31.18,31.15,31.16,35117.0,31.18,31.18,31.15,31.16,35117.0
2022-10-20 11:50:00,31.17,31.19,31.16,31.17,26764.0,31.17,31.19,31.16,31.17,26764.0
2022-10-20 11:55:00,31.17,31.17,31.14,31.16,44180.0,31.17,31.17,31.14,31.16,44180.0
2022-10-20 12:00:00,31.15,31.16,31.12,31.13,22656.0,31.15,31.16,31.12,31.13,22656.0
2022-10-20 12:05:00,31.13,31.14,31.11,31.11,28950.0,31.13,31.14,31.11,31.11,28950.0
2022-10-20 12:10:00,31.11,31.12,31.1,31.11,56932.0,31.11,31.12,31.1,31.11,56932.0
2022-10-20 12:15:00,31.11,31.13,31.11,31.12,23433.0,31.11,31.13,31.11,31.12,23433.0
2022-10-20 12:20:00,31.12,31.12,31.09,31.09,37396.0,31.12,31.12,31.09,31.09,37396.0
2022-10-20 12:25:00,31.09,31.1,31.07,31.08,133002.0,31.09,31.1,31.07,31.08,133002.0
2022-10-20 12:30:00,31.08,31.09,31.07,31.07,62613.0,31.08,31.09,31.07,31.07,62613.0
2022-10-20 12:35:00,31.08,31.09,31.06,31.08,29686.0,31.08,31.09,31.06,31.08,29686.0
2022-10-20 12:40:00,31.07,31.08,31.06,31.06,11542.0,31.07,31.08,31.06,31.06,11542.0
2022-10-20 12:45:00,31.05,31.06,31.03,31.05,24516.0,31.05,31.06,31.03,31.05,24516.0
2022-10-20 12:50:00,31.04,31.06,31.04,31.05,26398.0,31.04,31.06,31.04,31.05,26398.0
2022-10-20 12:55:00,31.05,31.06,31.03,31.05,60049.0,31.05,31.06,31.03,31.05,60049.0
2022-10-20 13:00:00,31.05,31.06,31.03,31.03,21678.0,31.05,31.06,31.03,31.03,21678.0
2022-10-20 13:05:00,31.02,31.03,30.97,30.99,374546.0,31.02,31.03,30.97,30.99,374546.0
2022-10-20 13:10:00,30.99,31.01,30.98,31.0,32852.0,30.99,31.01,30.98,31.0,32852.0
2022-10-20 13:15:00,30.99,31.0,30.98,30.99,28066.0,30.99,31.0,30.98,30.99,28066.0
2022-10-20 13:20:00,30.99,31.01,30.98,30.99,46133.0,30.99,31.01,30.98,30.99,46133.0
2022-10-20 13:25:00,30.99,31.0,30.98,30.98,60567.0,30.99,31.0,30.98,30.98,60567.0
2022-10-20 13:30:00,30.99,30.99,30.97,30.97,68348.0,30.99,30.99,30.97,30.97,68348.0
2022-10-20 13:35:00,30.97,30.98,30.96,30.98,73808.0,30.97,30.98,30.96,30.98,73808.0
2022-10-20 13:40:00,30.98,30.98,30.95,30.96,33208.0,30.98,30.98,30.95,30.96,33208.0
2022-10-20 13:45:00,30.96,30.96,30.94,30.94,11988.0,30.96,30.96,30.94,30.94,11988.0
2022-10-20 13:50:00,30.94,30.96,30.93,30.95,22366.0,30.94,30.96,30.93,30.95,22366.0
2022-10-20 13:55:00,30.96,30.96,30.94,30.95,28978.0,30.96,30.96,30.94,30.95,28978.0
2022-10-20 14:00:00,30.95,30.96,30.93,30.94,17177.0,30.95,30.96,30.93,30.94,17177.0
2022-10-20 14:05:00,30.94,30.95,30.92,30.93,11041.0,30.94,30.95,30.92,30.93,11041.0
2022-10-20 14:10:00,30.93,30.94,30.9,30.92,187133.0,30.93,30.94,30.9,30.92,187133.0
2022-10-20 14:15:00,30.91,30.93,30.9,30.92,24705.0,30.91,30.93,30.9,30.92,24705.0
2022-10-20 14:20:00,30.92,30.93,30.91,30.92,44750.0,30.92,30.93,30.91,30.92,44750.0
2022-10-20 14:25:00,30.92,30.92,30.9,30.91,70653.0,30.92,30.92,30.9,30.91,70653.0
2022-10-20 14:30:00,30.91,30.94,30.9,30.94,368717.0,30.91,30.94,30.9,30.94,368717.0
2022-10-20 14:35:00,30.94,30.95,30.92,30.93,121451.0,30.94,30.95,30.92,30.93,121451.0
2022-10-20 14:40:00,30.93,30.93,30.91,30.92,24960.0,30.93,30.93,30.91,30.92,24960.0
2022-10-20 14:45:00,30.91,30.92,30.9,30.9,44529.0,30.91,30.92,30.9,30.9,44529.0
2022-10-20 14:50:00,30.9,30.93,30.9,30.92,36891.0,30.9,30.93,30.9,30.92,36891.0
2022-10-20 14:55:00,30.91,30.93,30.9,30.91,24823.0,30.91,30.93,30.9,30.91,24823.0
2022-10-20 15:00:00,30.91,30.92,30.89,30.9,12184.0,30.91,30.92,30.89,30.9,12184.0
2022-10-20 15:05:00,30.9,30.92,30.89,30.91,169524.0,30.9,30.92,30.89,30.91,169524.0
2022-10-20 15:10:00,30.91,30.91,30.9,30.91,41393.0,30.91,30.91,30.9,30.91,41393.0
2022-10-20 15:15:00,30.9,30.9,30.89,30.89,74559.0,30.9,30.9,30.89,30.89,74559.0
2022-10-20 15:20:00,30.89,30.9,30.85,30.86,215579.0,30.89,30.9,30.85,30.86,215579.0
2022-10-20 15:25:00,30.85,30.86,30.83,30.85,132329.0,30.85,30.86,30.83,30.85,132329.0
2022-10-20 15:30:00,30.86,30.86,30.84,30.84,50940.0,30.86,30.86,30.84,30.84,50940.0
2022-10-20 15:35:00,30.84,30.85,30.83,30.85,120098.0,30.84,30.85,30.83,30.85,120098.0
2022-10-20 15:40:00,30.85,30.87,30.84,30.87,71849.0,30.85,30.87,30.84,30.87,71849.0
2022-10-20 15:45:00,30.87,30.88,30.85,30.87,64895.0,30.87,30.88,30.85,30.87,64895.0
2022-10-20 15:50:00,30.87,30.89,30.87,30.89,26900.0,30.87,30.89,30.87,30.89,26900.0
2022-10-20 15:55:00,30.89,30.89,30.87,30.88,128323.0,30.89,30.89,30.87,30.88,128323.0
2022-10-21 09:30:00,30.98,31.04,30.95,31.04,137160.0,30.98,31.04,30.95,31.04,137160.0
2022-10-21 09:35:00,31.04,31.11,31.02,31.07,194919.0,31.04,31.11,31.02,31.07,194919.0
2022-10-21 09:40:00,31.07,31.09,31.03,31.09,69804.0,31.07,31.09,31.03,31.09,69804.0
2022-10-21 09:45:00,31.09,31.15,31.09,31.13,193102.0,31.09,31.15,31.09,31.13,193102.0
2022-10-21 09:50:00,31.1,31.16,31.09,31.15,23565.0,31.1,31.16,31.09,31.15,23565.0
2022-10-21 09:55:00,31.15,31.19,31.13,31.18,179679.0,31.15,31.19,31.13,31.18,179679.0
2022-10-21 10:00:00,31.19,31.19,31.15,31.16,89867.0,31.19,31.19,31.15,31.16,89867.0
2022-10-21 10:05:00,31.17,31.2,31.15,31.2,331296.0,31.17,31.2,31.15,31.2,331296.0
2022-10-21 10:10:00,31.21,31.21,31.15,31.16,22950.0,31.21,31.21,31.15,31.16,22950.0
2022-10-21 10:15:00,31.16,31.17,31.12,31.14,180945.0,31.16,31.17,31.12,31.14,180945.0
2022-10-21 10:20:00,31.14,31.15,31.09,31.09,121273.0,31.14,31.15,31.09,31.09,121273.0
2022-10-21 10:25:00,31.1,31.11,31.08,31.09,75692.0,31.1,31.11,31.08,31.09,75692.0
2022-10-21 10:30:00,31.1,31.13,31.06,31.07,199088.0,31.1,31.13,31.06,31.07,199088.0
2022-10-21 10:35:00,31.07,31.11,31.02,31.1,114435.0,31.07,31.11,31.02,31.1,114435.0
2022-10-21 10:40:00,31.09,31.14,31.08,31.13,32801.0,31.09,31.14,31.08,31.13,32801.0
2022-10-21 10:45:00,31.12,31.19,31.12,31.17,29717.0,31.12,31.19,31.12,31.17,29717.0
2022-10-21 10:50:00,31.18,31.21,31.17,31.18,90052.0,31.18,31.21,31.17,31.18,90052.0
2022-10-21 10:55:00,31.17,31.18,31.1,31.11,209776.0,31.17,31.18,31.1,31.11,209776.0
2022-10-21 11:00:00,31.12,31.13,31.06,31.07,33633.0,31.12,31.13,31.06,31.07,33633.0
2022-10-21 11:05:00,31.09,31.13,31.06,31.12,69817.0,31.09,31.13,31.06,31.12,69817.0
2022-10-21 11:10:00,31.12,31.19,31.12,31.18,47639.0,31.12,31.19,31.12,31.18,47639.0
2022-10-21 11:15:00,31.17,31.19,31.12,31.13,41579.0,31.17,31.19,31.12,31.13,41579.0
2022-10-21 11:20:00,31.13,31.24,31.12,31.22,108919.0,31.13,31.24,31.12,31.22,108919.0
2022-10-21 11:25:00,31.22,31.27,31.18,31.2,107113.0,31.22,31.27,31.18,31.2,107113.0
2022-10-21 11:30:00,31.19,31.26,31.18,31.19,149830.0,31.19,31.26,31.18,31.19,149830.0
2022-10-21 11:35:00,31.18,31.18,31.15,31.15,20782.0,31.18,31.18,31.15,31.15,20782.0
2022-10-21 11:40:00,31.16,31.26,31.15,31.24,30301.0,31.16,31.26,31.15,31.24,30301.0
2022-10-21 11:45:00,31.24,31.29,31.23,31.28,264451.0,31.24,31.29,31.23,31.28,264451.0
2022-10-21 11:50:00,31.29,31.32,31.26,31.31,109477.0,31.29,31.32,31.26,31.31,109477.0
2022-10-21 11:55:00,31.3,31.34,31.28,31.34,111131.0,31.3,31.34,31.28,31.34,111131.0
2022-10-21 12:00:00,31.34,31.4,31.33,31.35,64922.0,31.34,31.4,31.33,31.35,64922.0
2022-10-21 12:05:00,31.34,31.34,31.29,31.31,78841.0,31.34,31.34,31.29,31.31,78841.0
2022-10-21 12:10:00,31.31,31.33,31.28,31.33,70099.0,31.31,31.33,31.28,31.33,70099.0
2022-10-21 12:15:00,31.32,31.33,31.28,31.28,52599.0,31.32,31.33,31.28,31.28,52599.0
2022-10-21 12:20:00,31.29,31.32,31.27,31.32,30838.0,31.29,31.32,31.27,31.32,30838.0
2022-10-21 12:25:00,31.33,31.34,31.28,31.29,171347.0,31.33,31.34,31.28,31.29,171347.0
2022-10-21 12:30:00,31.3,31.36,31.3,31.35,41921.0,31.3,31.36,31.3,31.35,41921.0
2022-10-21 12:35:00,31.34,31.36,31.31,31.31,24477.0,31.34,31.36,31.31,31.31,24477.0
2022-10-21 12:40:00,31.33,31.36,31.33,31.34,19562.0,31.33,31.36,31.33,31.34,19562.0
2022-10-21 12:45:00,31.35,31.38,31.34,31.37,33521.0,31.35,31.38,31.34,31.37,33521.0
2022-10-21 12:50:00,31.37,31.39,31.35,31.36,12275.0,31.37,31.39,31.35,31.36,12275.0
2022-10-21 12:55:00,31.37,31.37,31.34,31.35,108482.0,31.37,31.37,31.34,31.35,108482.0
2022-10-21 13:00:00,31.35,31.4,31.34,31.4,14013.0,31.35,31.4,31.34,31.4,14013.0
2022-10-21 13:05:00,31.4,31.4,31.37,31.37,14555.0,31.4,31.4,31.37,31.37,14555.0
2022-10-21 13:10:00,31.38,31.38,31.35,31.37,12390.0,31.38,31.38,31.35,31.37,12390.0
2022-10-21 13:15:00,31.37,31.38,31.35,31.36,20164.0,31.37,31.38,31.35,31.36,20164.0
2022-10-21 13:20:00,31.37,31.37,31.34,31.35,17206.0,31.37,31.37,31.34,31.35,17206.0
2022-10-21 13:25:00,31.35,31.38,31.33,31.35,27430.0,31.35,31.38,31.33,31.35,27430.0
2022-10-21 13:30:00,31.35,31.38,31.34,31.34,34816.0,31.35,31.38,31.34,31.34,34816.0
2022-10-21 13:35:00,31.35,31.37,31.34,31.35,15370.0,31.35,31.37,31.34,31.35,15370.0
2022-10-21 13:40:00,31.36,31.39,31.35,31.36,56304.0,31.36,31.39,31.35,31.36,56304.0
2022-10-21 13:45:00,31.37,31.39,31.37,31.39,14290.0,31.37,31.39,31.37,31.39,14290.0
2022-10-21 13:50:00,31.38,31.39,31.36,31.37,17390.0,31.38,31.39,31.36,31.37,17390.0
2022-10-21 13:55:00,31.36,31.37,31.35,31.36,7864.0,31.36,31.37,31.35,31.36,7864.0
2022-10-21 14:00:00,31.36,31.37,31.35,31.37,31941.0,31.36,31.37,31.35,31.37,31941.0
2022-10-21 14:05:00,31.36,31.39,31.36,31.39,11279.0,31.36,31.39,31.36,31.39,11279.0
2022-10-21 14:10:00,31.39,31.39,31.35,31.36,19815.0,31.39,31.39,31.35,31.36,19815.0
2022-10-21 14:15:00,31.36,31.37,31.34,31.35,32050.0,31.36,31.37,31.34,31.35,32050.0
2022-10-21 14:20:00,31.36,31.37,31.35,31.37,30773.0,31.36,31.37,31.35,31.37,30773.0
2022-10-21 14:25:00,31.37,31.37,31.35,31.36,43512.0,31.37,31.37,31.35,31.36,43512.0
2022-10-21 14:30:00,31.37,31.39,31.36,31.38,19210.0,31.37,31.39,31.36,31.38,19210.0
2022-10-21 14:35:00,31.38,31.39,31.37,31.38,16118.0,31.38,31.39,31.37,31.38,16118.0
2022-10-21 14:40:00,31.39,31.41,31.38,31.4,90652.0,31.39,31.41,31.38,31.4,90652.0
2022-10-21 14:45:00,31.4,31.4,31.38,31.39,57617.0,31.4,31.4,31.38,31.39,57617.0
2022-10-21 14:50:00,31.4,31.41,31.39,31.4,30193.0,31.4,31.41,31.39,31.4,30193.0
2022-10-21 14:55:00,31.39,31.41,31.39,31.39,30437.0,31.39,31.41,31.39,31.39,30437.0
2022-10-21 15:00:00,31.39,31.41,31.37,31.39,37858.0,31.39,31.41,31.37,31.39,37858.0
2022-10-21 15:05:00,31.39,31.4,31.39,31.39,30466.0,31.39,31.4,31.39,31.39,30466.0
2022-10-21 15:10:00,31.4,31.42,31.39,31.41,20434.0,31.4,31.42,31.39,31.41,20434.0
2022-10-21 15:15:00,31.41,31.44,31.39,31.44,197953.0,31.41,31.44,31.39,31.44,197953.0
2022-10-21 15:20:00,31.44,31.46,31.43,31.45,36464.0,31.44,31.46,31.43,31.45,36464.0
2022-10-21 15:25:00,31.45,31.46,31.43,31.43,40992.0,31.45,31.46,31.43,31.43,40992.0
2022-10-21 15:30:00,31.43,31.44,31.4,31.4,34450.0,31.43,31.44,31.4,31.4,34450.0
2022-10-21 15:35:00,31.41,31.42,31.4,31.42,32797.0,31.41,31.42,31.4,31.42,32797.0
2022-10-21 15:40:00,31.41,31.41,31.39,31.4,28903.0,31.41,31.41,31.39,31.4,28903.0
2022-10-21 15:45:00,31.4,31.42,31.4,31.41,30305.0,31.4,31.42,31.4,31.41,30305.0
2022-10-21 15:50:00,31.41,31.42,31.4,31.41,39619.0,31.41,31.42,31.4,31.41,39619.0
2022-10-21 15:55:00,31.41,31.43,31.4,31.41,180579.0,31.41,31.43,31.4,31.41,180579.0
2022-10-24 09:30:00,31.28,31.3,31.26,31.28,125566.0,31.28,31.3,31.26,31.28,125566.0
2022-10-24 09:35:00,31.26,31.29,31.26,31.27,48159.0,31.26,31.29,31.26,31.27,48159.0
2022-10-24 09:40:00,31.25,31.26,31.22,31.24,105609.0,31.25,31.26,31.22,31.24,105609.0
2022-10-24 09:45:00,31.25,31.38,31.24,31.3,142301.0,31.25,31.38,31.24,31.3,142301.0
2022-10-24 09:50:00,31.31,31.36,31.3,31.36,24708.0,31.31,31.36,31.3,31.36,24708.0
2022-10-24 09:55:00,31.37,31.4,31.34,31.35,29153.0,31.37,31.4,31.34,31.35,29153.0
2022-10-24 10:00:00,31.35,31.35,31.28,31.29,22942.0,31.35,31.35,31.28,31.29,22942.0
2022-10-24 10:05:00,31.28,31.32,31.25,31.29,56631.0,31.28,31.32,31.25,31.29,56631.0
2022-10-24 10:10:00,31.28,31.31,31.27,31.31,103548.0,31.28,31.31,31.27,31.31,103548.0
2022-10-24 10:15:00,31.31,31.31,31.25,31.27,98735.0,31.31,31.31,31.25,31.27,98735.0
2022-10-24 10:20:00,31.28,31.28,31.21,31.22,49286.0,31.28,31.28,31.21,31.22,49286.0
2022-10-24 10:25:00,31.23,31.27,31.22,31.27,32247.0,31.23,31.27,31.22,31.27,32247.0
2022-10-24 10:30:00,31.27,31.3,31.26,31.29,65607.0,31.27,31.3,31.26,31.29,65607.0
2022-10-24 10:35:00,31.3,31.33,31.29,31.3,234034.0,31.3,31.33,31.29,31.3,234034.0
2022-10-24 10:40:00,31.29,31.31,31.27,31.28,16793.0,31.29,31.31,31.27,31.28,16793.0
2022-10-24 10:45:00,31.28,31.28,31.24,31.26,15765.0,31.28,31.28,31.24,31.26,15765.0
2022-10-24 10:50:00,31.25,31.3,31.25,31.27,27844.0,31.25,31.3,31.25,31.27,27844.0
2022-10-24 10:55:00,31.27,31.29,31.25,31.29,23612.0,31.27,31.29,31.25,31.29,23612.0
2022-10-24 11:00:00,31.28,31.29,31.24,31.24,201474.0,31.28,31.29,31.24,31.24,201474.0
2022-10-24 11:05:00,31.25,31.27,31.24,31.26,19987.0,31.25,31.27,31.24,31.26,19987.0
2022-10-24 11:10:00,31.26,31.28,31.25,31.28,18470.0,31.26,31.28,31.25,31.28,18470.0
2022-10-24 11:15:00,31.29,31.31,31.25,31.27,61073.0,31.29,31.31,31.25,31.27,61073.0
2022-10-24 11:20:00,31.28,31.3,31.28,31.29,37448.0,31.28,31.3,31.28,31.29,37448.0
2022-10-24 11:25:00,31.3,31.3,31.28,31.3,87100.0,31.3,31.3,31.28,31.3,87100.0
2022-10-24 11:30:00,31.29,31.31,31.28,31.29,39993.0,31.29,31.31,31.28,31.29,39993.0
2022-10-24 11:35:00,31.3,31.32,31.28,31.3,23023.0,31.3,31.32,31.28,31.3,23023.0
2022-10-24 11:40:00,31.31,31.31,31.28,31.29,9792.0,31.31,31.31,31.28,31.29,9792.0
2022-10-24 11:45:00,31.28,31.32,31.27,31.31,45177.0,31.28,31.32,31.27,31.31,45177.0
2022-10-24 11:50:00,31.32,31.35,31.32,31.34,284057.0,31.32,31.35,31.32,31.34,284057.0
2022-10-24 11:55:00,31.35,31.36,31.34,31.35,44568.0,31.35,31.36,31.34,31.35,44568.0
2022-10-24 12:00:00,31.35,31.37,31.34,31.35,95782.0,31.35,31.37,31.34,31.35,95782.0
2022-10-24 12:05:00,31.35,31.37,31.34,31.36,65725.0,31.35,31.37,31.34,31.36,65725.0
2022-10-24 12:10:00,31.35,31.37,31.35,31.36,14945.0,31.35,31.37,31.35,31.36,14945.0
2022-10-24 12:15:00,31.37,31.37,31.34,31.36,80970.0,31.37,31.37,31.34,31.36,80970.0
2022-10-24 12:20:00,31.35,31.36,31.33,31.35,101321.0,31.35,31.36,31.33,31.35,101321.0
2022-10-24 12:25:00,31.35,31.36,31.34,31.35,146548.0,31.35,31.36,31.34,31.35,146548.0
2022-10-24 12:30:00,31.34,31.35,31.33,31.34,36517.0,31.34,31.35,31.33,31.34,36517.0
2022-10-24 12:35:00,31.34,31.35,31.31,31.32,91125.0,31.34,31.35,31.31,31.32,91125.0
2022-10-24 12:40:00,31.32,31.33,31.31,31.33,45937.0,31.32,31.33,31.31,31.33,45937.0
2022-10-24 12:45:00,31.33,31.34,31.32,31.34,57838.0,31.33,31.34,31.32,31.34,57838.0
2022-10-24 12:50:00,31.33,31.35,31.33,31.35,42879.0,31.33,31.35,31.33,31.35,42879.0
2022-10-24 12:55:00,31.35,31.35,31.32,31.33,55417.0,31.35,31.35,31.32,31.33,55417.0
2022-10-24 13:00:00,31.33,31.33,31.32,31.33,7171.0,31.33,31.33,31.32,31.33,7171.0
2022-10-24 13:05:00,31.33,31.34,31.32,31.33,58266.0,31.33,31.34,31.32,31.33,58266.0
2022-10-24 13:10:00,31.33,31.34,31.32,31.33,20722.0,31.33,31.34,31.32,31.33,20722.0
2022-10-24 13:15:00,31.32,31.33,31.31,31.33,33397.0,31.32,31.33,31.31,31.33,33397.0
2022-10-24 13:20:00,31.32,31.33,31.3,31.31,45433.0,31.32,31.33,31.3,31.31,45433.0
2022-10-24 13:25:00,31.31,31.33,31.31,31.32,61036.0,31.31,31.33,31.31,31.32,61036.0
2022-10-24 13:30:00,31.31,31.31,31.3,31.31,29661.0,31.31,31.31,31.3,31.31,29661.0
2022-10-24 13:35:00,31.31,31.32,31.3,31.32,65955.0,31.31,31.32,31.3,31.32,65955.0
2022-10-24 13:40:00,31.32,31.33,31.31,31.32,12097.0,31.32,31.33,31.31,31.32,12097.0
2022-10-24 13:45:00,31.32,31.32,31.31,31.32,44129.0,31.32,31.32,31.31,31.32,44129.0
2022-10-24 13:50:00,31.31,31.32,31.31,31.32,8931.0,31.31,31.32,31.31,31.32,8931.0
2022-10-24 13:55:00,31.32,31.32,31.3,31.31,32806.0,31.32,31.32,31.3,31.31,32806.0
2022-10-24 14:00:00,31.31,31.32,31.3,31.32,23833.0,31.31,31.32,31.3,31.32,23833.0
2022-10-24 14:05:00,31.31,31.32,31.3,31.32,35816.0,31.31,31.32,31.3,31.32,35816.0
2022-10-24 14:10:00,31.31,31.31,31.29,31.3,110833.0,31.31,31.31,31.29,31.3,110833.0
2022-10-24 14:15:00,31.3,31.3,31.28,31.29,22346.0,31.3,31.3,31.28,31.29,22346.0
2022-10-24 14:20:00,31.29,31.3,31.28,31.29,60527.0,31.29,31.3,31.28,31.29,60527.0
2022-10-24 14:25:00,31.29,31.29,31.27,31.29,21077.0,31.29,31.29,31.27,31.29,21077.0
2022-10-24 14:30:00,31.29,31.3,31.27,31.3,12459.0,31.29,31.3,31.27,31.3,12459.0
2022-10-24 14:35:00,31.29,31.3,31.28,31.3,8655.0,31.29,31.3,31.28,31.3,8655.0
2022-10-24 14:40:00,31.3,31.31,31.28,31.3,55162.0,31.3,31.31,31.28,31.3,55162.0
2022-10-24 14:45:00,31.3,31.31,31.29,31.31,91254.0,31.3,31.31,31.29,31.31,91254.0
2022-10-24 14:50:00,31.31,31.32,31.3,31.32,9893.0,31.31,31.32,31.3,31.32,9893.0
2022-10-24 14:55:00,31.32,31.34,31.3,31.34,140727.0,31.32,31.34,31.3,31.34,140727.0
2022-10-24 15:00:00,31.33,31.36,31.33,31.35,18121.0,31.33,31.36,31.33,31.35,18121.0
2022-10-24 15:05:00,31.35,31.35,31.32,31.33,31107.0,31.35,31.35,31.32,31.33,31107.0
2022-10-24 15:10:00,31.34,31.36,31.33,31.35,22696.0,31.34,31.36,31.33,31.35,22696.0
2022-10-24 15:15:00,31.34,31.36,31.34,31.35,45395.0,31.34,31.36,31.34,31.35,45395.0
2022-10-24 15:20:00,31.35,31.35,31.33,31.34,19030.0,31.35,31.35,31.33,31.34,19030.0
2022-10-24 15:25:00,31.34,31.34,31.32,31.32,24122.0,31.34,31.34,31.32,31.32,24122.0
2022-10-24 15:30:00,31.32,31.33,31.31,31.32,42916.0,31.32,31.33,31.31,31.32,42916.0
2022-10-24 15:35:00,31.32,31.33,31.31,31.32,81546.0,31.32,31.33,31.31,31.32,81546.0
2022-10-24 15:40:00,31.32,31.32,31.3,31.31,214717.0,31.32,31.32,31.3,31.31,214717.0
2022-10-24 15:45:00,31.31,31.32,31.3,31.31,107672.0,31.31,31.32,31.3,31.31,107672.0
2022-10-24 15:50:00,31.32,31.32,31.3,31.32,75429.0,31.32,31.32,31.3,31.32,75429.0
2022-10-24 15:55:00,31.31,31.33,31.3,31.32,103167.0,31.31,31.33,31.3,31.32,103167.0
2022-10-25 09:30:00,31.38,31.45,31.37,31.44,408956.0,31.38,31.45,31.37,31.44,408956.0
2022-10-25 09:35:00,31.45,31.45,31.42,31.43,90968.0,31.45,31.45,31.42,31.43,90968.0
2022-10-25 09:40:00,31.42,31.45,31.42,31.45,17418.0,31.42,31.45,31.42,31.45,17418.0
2022-10-25 09:45:00,31.45,31.5,31.45,31.5,118453.0,31.45,31.5,31.45,31.5,118453.0
2022-10-25 09:50:00,31.5,31.5,31.46,31.5,78697.0,31.5,31.5,31.46,31.5,78697.0
2022-10-25 09:55:00,31.5,31.52,31.49,31.5,107315.0,31.5,31.52,31.49,31.5,107315.0
2022-10-25 10:00:00,31.49,31.55,31.47,31.51,2501691.0,31.49,31.55,31.47,31.51,2501691.0
2022-10-25 10:05:00,31.51,31.51,31.45,31.5,47847.0,31.51,31.51,31.45,31.5,47847.0
2022-10-25 10:10:00,31.5,31.5,31.47,31.49,40307.0,31.5,31.5,31.47,31.49,40307.0
2022-10-25 10:15:00,31.49,31.52,31.46,31.47,68800.0,31.49,31.52,31.46,31.47,68800.0
2022-10-25 10:20:00,31.47,31.48,31.39,31.4,189747.0,31.47,31.48,31.39,31.4,189747.0
2022-10-25 10:25:00,31.4,31.45,31.4,31.44,132495.0,31.4,31.45,31.4,31.44,132495.0
2022-10-25 10:30:00,31.44,31.46,31.42,31.43,61755.0,31.44,31.46,31.42,31.43,61755.0
2022-10-25 10:35:00,31.42,31.43,31.4,31.42,14774.0,31.42,31.43,31.4,31.42,14774.0
2022-10-25 10:40:00,31.42,31.45,31.41,31.44,23071.0,31.42,31.45,31.41,31.44,23071.0
2022-10-25 10:45:00,31.45,31.47,31.42,31.44,164146.0,31.45,31.47,31.42,31.44,164146.0
2022-10-25 10:50:00,31.44,31.45,31.41,31.43,20908.0,31.44,31.45,31.41,31.43,20908.0
2022-10-25 10:55:00,31.42,31.44,31.42,31.42,6212.0,31.42,31.44,31.42,31.42,6212.0
2022-10-25 11:00:00,31.42,31.45,31.41,31.41,20547.0,31.42,31.45,31.41,31.41,20547.0
2022-10-25 11:05:00,31.42,31.46,31.42,31.45,26651.0,31.42,31.46,31.42,31.45,26651.0
2022-10-25 11:10:00,31.44,31.44,31.41,31.43,24365.0,31.44,31.44,31.41,31.43,24365.0
2022-10-25 11:15:00,31.42,31.44,31.41,31.44,101488.0,31.42,31.44,31.41,31.44,101488.0
2022-10-25 11:20:00,31.43,31.44,31.42,31.44,90410.0,31.43,31.44,31.42,31.44,90410.0
2022-10-25 11:25:00,31.44,31.46,31.43,31.46,75088.0,31.44,31.46,31.43,31.46,75088.0
2022-10-25 11:30:00,31.45,31.46,31.44,31.45,140281.0,31.45,31.46,31.44,31.45,140281.0
2022-10-25 11:35:00,31.46,31.48,31.45,31.46,120761.0,31.46,31.48,31.45,31.46,120761.0
2022-10-25 11:40:00,31.46,31.47,31.43,31.45,94753.0,31.46,31.47,31.43,31.45,94753.0
2022-10-25 11:45:00,31.45,31.46,31.43,31.46,113539.0,31.45,31.46,31.43,31.46,113539.0
2022-10-25 11:50:00,31.46,31.47,31.44,31.47,71812.0,31.46,31.47,31.44,31.47,71812.0
2022-10-25 11:55:00,31.46,31.47,31.43,31.43,113759.0,31.46,31.47,31.43,31.43,113759.0
2022-10-25 12:00:00,31.43,31.44,31.42,31.42,44902.0,31.43,31.44,31.42,31.42,44902.0
2022-10-25 12:05:00,31.43,31.46,31.42,31.45,32423.0,31.43,31.46,31.42,31.45,32423.0
2022-10-25 12:10:00,31.44,31.45,31.42,31.44,36196.0,31.44,31.45,31.42,31.44,36196.0
2022-10-25 12:15:00,31.45,31.46,31.43,31.45,7219.0,31.45,31.46,31.43,31.45,7219.0
2022-10-25 12:20:00,31.44,31.45,31.43,31.44,10233.0,31.44,31.45,31.43,31.44,10233.0
2022-10-25 12:25:00,31.44,31.44,31.41,31.43,35797.0,31.44,31.44,31.41,31.43,35797.0
2022-10-25 12:30:00,31.43,31.44,31.42,31.43,16769.0,31.43,31.44,31.42,31.43,16769.0
2022-10-25 12:35:00,31.44,31.45,31.42,31.43,13542.0,31.44,31.45,31.42,31.43,13542.0
2022-10-25 12:40:00,31.43,31.44,31.4,31.41,14290.0,31.43,31.44,31.4,31.41,14290.0
2022-10-25 12:45:00,31.41,31.41,31.37,31.38,30974.0,31.41,31.41,31.37,31.38,30974.0
2022-10-25 12:50:00,31.39,31.39,31.36,31.37,18794.0,31.39,31.39,31.36,31.37,18794.0
2022-10-25 12:55:00,31.37,31.38,31.36,31.38,7697.0,31.37,31.38,31.36,31.38,7697.0
2022-10-25 13:00:00,31.38,31.4,31.36,31.37,191289.0,31.38,31.4,31.36,31.37,191289.0
2022-10-25 13:05:00,31.37,31.4,31.36,31.39,16892.0,31.37,31.4,31.36,31.39,16892.0
2022-10-25 13:10:00,31.39,31.4,31.37,31.37,33297.0,31.39,31.4,31.37,31.37,33297.0
2022-10-25 13:15:00,31.38,31.39,31.36,31.38,31804.0,31.38,31.39,31.36,31.38,31804.0
2022-10-25 13:20:00,31.38,31.4,31.37,31.39,41711.0,31.38,31.4,31.37,31.39,41711.0
2022-10-25 13:25:00,31.4,31.42,31.38,31.39,71196.0,31.4,31.42,31.38,31.39,71196.0
2022-10-25 13:30:00,31.39,31.41,31.38,31.4,15238.0,31.39,31.41,31.38,31.4,15238.0
2022-10-25 13:35:00,31.4,31.41,31.38,31.39,32012.0,31.4,31.41,31.38,31.39,32012.0
2022-10-25 13:40:00,31.39,31.4,31.38,31.4,30359.0,31.39,31.4,31.38,31.4,30359.0
2022-10-25 13:45:00,31.4,31.42,31.39,31.42,21352.0,31.4,31.42,31.39,31.42,21352.0
2022-10-25 13:50:00,31.41,31.42,31.4,31.41,17991.0,31.41,31.42,31.4,31.41,17991.0
2022-10-25 13:55:00,31.41,31.43,31.41,31.43,33634.0,31.41,31.43,31.41,31.43,33634.0
2022-10-25 14:00:00,31.43,31.44,31.42,31.44,15642.0,31.43,31.44,31.42,31.44,15642.0
2022-10-25 14:05:00,31.44,31.45,31.43,31.45,11483.0,31.44,31.45,31.43,31.45,11483.0
2022-10-25 14:10:00,31.44,31.45,31.44,31.44,17237.0,31.44,31.45,31.44,31.44,17237.0
2022-10-25 14:15:00,31.44,31.45,31.43,31.44,12083.0,31.44,31.45,31.43,31.44,12083.0
2022-10-25 14:20:00,31.44,31.45,31.43,31.44,39634.0,31.44,31.45,31.43,31.44,39634.0
2022-10-25 14:25:00,31.44,31.45,31.44,31.45,2274.0,31.44,31.45,31.44,31.45,2274.0
2022-10-25 14:30:00,31.44,31.45,31.43,31.45,19980.0,31.44,31.45,31.43,31.45,19980.0
2022-10-25 14:35:00,31.44,31.45,31.42,31.43,116186.0,31.44,31.45,31.42,31.43,116186.0
2022-10-25 14:40:00,31.42,31.43,31.4,31.4,34084.0,31.42,31.43,31.4,31.4,34084.0
2022-10-25 14:45:00,31.4,31.41,31.39,31.4,25849.0,31.4,31.41,31.39,31.4,25849.0
2022-10-25 14:50:00,31.4,31.4,31.38,31.39,12651.0,31.4,31.4,31.38,31.39,12651.0
2022-10-25 14:55:00,31.39,31.4,31.38,31.4,24069.0,31.39,31.4,31.38,31.4,24069.0
2022-10-25 15:00:00,31.4,31.4,31.38,31.38,21961.0,31.4,31.4,31.38,31.38,21961.0
2022-10-25 15:05:00,31.38,31.4,31.38,31.38,19147.0,31.38,31.4,31.38,31.38,19147.0
2022-10-25 15:10:00,31.39,31.4,31.38,31.39,33254.0,31.39,31.4,31.38,31.39,33254.0
2022-10-25 15:15:00,31.4,31.4,31.39,31.39,25110.0,31.4,31.4,31.39,31.39,25110.0
2022-10-25 15:20:00,31.39,31.4,31.38,31.39,16646.0,31.39,31.4,31.38,31.39,16646.0
2022-10-25 15:25:00,31.39,31.39,31.38,31.38,30425.0,31.39,31.39,31.38,31.38,30425.0
2022-10-25 15:30:00,31.38,31.39,31.37,31.37,34868.0,31.38,31.39,31.37,31.37,34868.0
2022-10-25 15:35:00,31.38,31.38,31.37,31.38,14743.0,31.38,31.38,31.37,31.38,14743.0
2022-10-25 15:40:00,31.37,31.38,31.36,31.38,51520.0,31.37,31.38,31.36,31.38,51520.0
2022-10-25 15:45:00,31.38,31.39,31.38,31.39,30997.0,31.38,31.39,31.38,31.39,30997.0
2022-10-25 15:50:00,31.38,31.39,31.38,31.38,64507.0,31.38,31.39,31.38,31.38,64507.0
2022-10-25 15:55:00,31.39,31.4,31.38,31.4,167216.0,31.39,31.4,31.38,31.4,167216.0
2022-10-26 09:30:00,31.56,31.59,31.55,31.59,156010.0,31.56,31.59,31.55,31.59,156010.0
2022-10-26 09:35:00,31.6,31.64,31.6,31.62,96489.0,31.6,31.64,31.6,31.62,96489.0
2022-10-26 09:40:00,31.62,31.63,31.59,31.59,57676.0,31.62,31.63,31.59,31.59,57676.0
2022-10-26 09:45:00,31.59,31.65,31.59,31.63,67662.0,31.59,31.65,31.59,31.63,67662.0
2022-10-26 09:50:00,31.62,31.63,31.59,31.59,49665.0,31.62,31.63,31.59,31.59,49665.0
2022-10-26 09:55:00,31.59,31.62,31.58,31.59,58749.0,31.59,31.62,31.58,31.59,58749.0
2022-10-26 10:00:00,31.59,31.68,31.59,31.64,188900.0,31.59,31.68,31.59,31.64,188900.0
2022-10-26 10:05:00,31.63,31.67,31.62,31.66,50929.0,31.63,31.67,31.62,31.66,50929.0
2022-10-26 10:10:00,31.65,31.72,31.64,31.7,78811.0,31.65,31.72,31.64,31.7,78811.0
2022-10-26 10:15:00,31.7,31.71,31.67,31.71,122105.0,31.7,31.71,31.67,31.71,122105.0
2022-10-26 10:20:00,31.71,31.72,31.64,31.65,42619.0,31.71,31.72,31.64,31.65,42619.0
2022-10-26 10:25:00,31.64,31.68,31.64,31.67,41995.0,31.64,31.68,31.64,31.67,41995.0
2022-10-26 10:30:00,31.66,31.67,31.6,31.61,42373.0,31.66,31.67,31.6,31.61,42373.0
2022-10-26 10:35:00,31.61,31.63,31.59,31.62,50373.0,31.61,31.63,31.59,31.62,50373.0
2022-10-26 10:40:00,31.62,31.63,31.61,31.62,67374.0,31.62,31.63,31.61,31.62,67374.0
2022-10-26 10:45:00,31.62,31.67,31.62,31.66,82366.0,31.62,31.67,31.62,31.66,82366.0
2022-10-26 10:50:00,31.66,31.68,31.65,31.66,60056.0,31.66,31.68,31.65,31.66,60056.0
2022-10-26 10:55:00,31.66,31.66,31.63,31.64,31683.0,31.66,31.66,31.63,31.64,31683.0
2022-10-26 11:00:00,31.64,31.67,31.63,31.66,37477.0,31.64,31.67,31.63,31.66,37477.0
2022-10-26 11:05:00,31.66,31.71,31.65,31.69,189994.0,31.66,31.71,31.65,31.69,189994.0
2022-10-26 11:10:00,31.7,31.74,31.69,31.73,68630.0,31.7,31.74,31.69,31.73,68630.0
2022-10-26 11:15:00,31.74,31.74,31.72,31.73,55621.0,31.74,31.74,31.72,31.73,55621.0
2022-10-26 11:20:00,31.74,31.75,31.72,31.73,58858.0,31.74,31.75,31.72,31.73,58858.0
2022-10-26 11:25:00,31.74,31.74,31.72,31.73,34825.0,31.74,31.74,31.72,31.73,34825.0
2022-10-26 11:30:00,31.72,31.75,31.72,31.72,62110.0,31.72,31.75,31.72,31.72,62110.0
2022-10-26 11:35:00,31.72,31.73,31.7,31.71,15354.0,31.72,31.73,31.7,31.71,15354.0
2022-10-26 11:40:00,31.71,31.71,31.67,31.67,91964.0,31.71,31.71,31.67,31.67,91964.0
2022-10-26 11:45:00,31.67,31.68,31.63,31.64,45544.0,31.67,31.68,31.63,31.64,45544.0
2022-10-26 11:50:00,31.64,31.65,31.62,31.64,22207.0,31.64,31.65,31.62,31.64,22207.0
2022-10-26 11:55:00,31.63,31.65,31.62,31.65,22308.0,31.63,31.65,31.62,31.65,22308.0
2022-10-26 12:00:00,31.65,31.65,31.64,31.64,30921.0,31.65,31.65,31.64,31.64,30921.0
2022-10-26 12:05:00,31.64,31.64,31.6,31.61,35165.0,31.64,31.64,31.6,31.61,35165.0
2022-10-26 12:10:00,31.62,31.65,31.61,31.63,24383.0,31.62,31.65,31.61,31.63,24383.0
2022-10-26 12:15:00,31.64,31.66,31.63,31.65,26037.0,31.64,31.66,31.63,31.65,26037.0
2022-10-26 12:20:00,31.66,31.66,31.65,31.66,47942.0,31.66,31.66,31.65,31.66,47942.0
2022-10-26 12:25:00,31.66,31.66,31.64,31.65,32281.0,31.66,31.66,31.64,31.65,32281.0
2022-10-26 12:30:00,31.65,31.68,31.64,31.66,39726.0,31.65,31.68,31.64,31.66,39726.0
2022-10-26 12:35:00,31.66,31.67,31.64,31.65,31279.0,31.66,31.67,31.64,31.65,31279.0
2022-10-26 12:40:00,31.65,31.67,31.64,31.66,20656.0,31.65,31.67,31.64,31.66,20656.0
2022-10-26 12:45:00,31.66,31.66,31.63,31.63,23105.0,31.66,31.66,31.63,31.63,23105.0
2022-10-26 12:50:00,31.64,31.66,31.63,31.65,48912.0,31.64,31.66,31.63,31.65,48912.0
2022-10-26 12:55:00,31.65,31.66,31.62,31.63,23097.0,31.65,31.66,31.62,31.63,23097.0
2022-10-26 13:00:00,31.63,31.65,31.61,31.63,378720.0,31.63,31.65,31.61,31.63,378720.0
2022-10-26 13:05:00,31.63,31.64,31.62,31.64,31979.0,31.63,31.64,31.62,31.64,31979.0
2022-10-26 13:10:00,31.63,31.64,31.62,31.63,39290.0,31.63,31.64,31.62,31.63,39290.0
2022-10-26 13:15:00,31.63,31.64,31.61,31.63,24203.0,31.63,31.64,31.61,31.63,24203.0
2022-10-26 13:20:00,31.63,31.64,31.61,31.62,15837.0,31.63,31.64,31.61,31.62,15837.0
2022-10-26 13:25:00,31.62,31.62,31.58,31.6,36030.0,31.62,31.62,31.58,31.6,36030.0
2022-10-26 13:30:00,31.6,31.61,31.58,31.59,22376.0,31.6,31.61,31.58,31.59,22376.0
2022-10-26 13:35:00,31.59,31.6,31.58,31.6,16530.0,31.59,31.6,31.58,31.6,16530.0
2022-10-26 13:40:00,31.6,31.61,31.59,31.61,16858.0,31.6,31.61,31.59,31.61,16858.0
2022-10-26 13:45:00,31.61,31.61,31.6,31.61,22940.0,31.61,31.61,31.6,31.61,22940.0
2022-10-26 13:50:00,31.61,31.63,31.6,31.63,45376.0,31.61,31.63,31.6,31.63,45376.0
2022-10-26 13:55:00,31.63,31.63,31.6,31.62,32379.0,31.63,31.63,31.6,31.62,32379.0
2022-10-26 14:00:00,31.62,31.63,31.61,31.63,24369.0,31.62,31.63,31.61,31.63,24369.0
2022-10-26 14:05:00,31.63,31.64,31.62,31.64,12328.0,31.63,31.64,31.62,31.64,12328.0
2022-10-26 14:10:00,31.63,31.64,31.63,31.64,31607.0,31.63,31.64,31.63,31.64,31607.0
2022-10-26 14:15:00,31.64,31.64,31.62,31.64,37552.0,31.64,31.64,31.62,31.64,37552.0
2022-10-26 14:20:00,31.63,31.64,31.62,31.63,46660.0,31.63,31.64,31.62,31.63,46660.0
2022-10-26 14:25:00,31.63,31.64,31.62,31.63,20325.0,31.63,31.64,31.62,31.63,20325.0
2022-10-26 14:30:00,31.62,31.64,31.62,31.63,45691.0,31.62,31.64,31.62,31.63,45691.0
2022-10-26 14:35:00,31.63,31.64,31.63,31.63,14667.0,31.63,31.64,31.63,31.63,14667.0
2022-10-26 14:40:00,31.63,31.64,31.62,31.63,13847.0,31.63,31.64,31.62,31.63,13847.0
2022-10-26 14:45:00,31.63,31.63,31.61,31.62,35067.0,31.63,31.63,31.61,31.62,35067.0
2022-10-26 14:50:00,31.63,31.63,31.61,31.62,33174.0,31.63,31.63,31.61,31.62,33174.0
2022-10-26 14:55:00,31.62,31.62,31.6,31.62,81092.0,31.62,31.62,31.6,31.62,81092.0
2022-10-26 15:00:00,31.61,31.62,31.59,31.6,33117.0,31.61,31.62,31.59,31.6,33117.0
2022-10-26 15:05:00,31.59,31.6,31.58,31.6,90559.0,31.59,31.6,31.58,31.6,90559.0
2022-10-26 15:10:00,31.59,31.6,31.58,31.59,31434.0,31.59,31.6,31.58,31.59,31434.0
2022-10-26 15:15:00,31.59,31.6,31.58,31.59,99980.0,31.59,31.6,31.58,31.59,99980.0
2022-10-26 15:20:00,31.6,31.6,31.58,31.59,68225.0,31.6,31.6,31.58,31.59,68225.0
2022-10-26 15:25:00,31.59,31.59,31.57,31.58,355071.0,31.59,31.59,31.57,31.58,355071.0
2022-10-26 15:30:00,31.58,31.6,31.57,31.6,188748.0,31.58,31.6,31.57,31.6,188748.0
2022-10-26 15:35:00,31.6,31.6,31.58,31.59,31627.0,31.6,31.6,31.58,31.59,31627.0
2022-10-26 15:40:00,31.59,31.6,31.58,31.58,59461.0,31.59,31.6,31.58,31.58,59461.0
2022-10-26 15:45:00,31.58,31.59,31.58,31.59,22215.0,31.58,31.59,31.58,31.59,22215.0
2022-10-26 15:50:00,31.58,31.59,31.58,31.59,36647.0,31.58,31.59,31.58,31.59,36647.0
2022-10-26 15:55:00,31.59,31.6,31.58,31.6,152045.0,31.59,31.6,31.58,31.6,152045.0
2022-10-27 09:30:00,31.53,31.55,31.5,31.5,88513.0,31.53,31.55,31.5,31.5,88513.0
2022-10-27 09:35:00,31.52,31.55,31.51,31.54,56426.0,31.52,31.55,31.51,31.54,56426.0
2022-10-27 09:40:00,31.54,31.55,31.51,31.54,7891.0,31.54,31.55,31.51,31.54,7891.0
2022-10-27 09:45:00,31.54,31.55,31.46,31.46,45305.0,31.54,31.55,31.46,31.46,45305.0
2022-10-27 09:50:00,31.47,31.5,31.45,31.47,117994.0,31.47,31.5,31.45,31.47,117994.0
2022-10-27 09:55:00,31.46,31.48,31.44,31.47,63998.0,31.46,31.48,31.44,31.47,63998.0
2022-10-27 10:00:00,31.48,31.53,31.47,31.53,108410.0,31.48,31.53,31.47,31.53,108410.0
2022-10-27 10:05:00,31.53,31.55,31.52,31.55,36641.0,31.53,31.55,31.52,31.55,36641.0
2022-10-27 10:10:00,31.55,31.6,31.52,31.58,81585.0,31.55,31.6,31.52,31.58,81585.0
2022-10-27 10:15:00,31.58,31.62,31.57,31.58,57367.0,31.58,31.62,31.57,31.58,57367.0
2022-10-27 10:20:00,31.58,31.59,31.56,31.58,40989.0,31.58,31.59,31.56,31.58,40989.0
2022-10-27 10:25:00,31.58,31.59,31.56,31.59,23831.0,31.58,31.59,31.56,31.59,23831.0
2022-10-27 10:30:00,31.58,31.62,31.54,31.55,36605.0,31.58,31.62,31.54,31.55,36605.0
2022-10-27 10:35:00,31.55,31.55,31.52,31.54,18094.0,31.55,31.55,31.52,31.54,18094.0
2022-10-27 10:40:00,31.54,31.54,31.5,31.52,47412.0,31.54,31.54,31.5,31.52,47412.0
2022-10-27 10:45:00,31.52,31.55,31.5,31.54,44818.0,31.52,31.55,31.5,31.54,44818.0
2022-10-27 10:50:00,31.54,31.58,31.53,31.57,45957.0,31.54,31.58,31.53,31.57,45957.0
2022-10-27 10:55:00,31.56,31.58,31.54,31.55,15845.0,31.56,31.58,31.54,31.55,15845.0
2022-10-27 11:00:00,31.55,31.58,31.54,31.56,23747.0,31.55,31.58,31.54,31.56,23747.0
2022-10-27 11:05:00,31.57,31.57,31.55,31.57,16358.0,31.57,31.57,31.55,31.57,16358.0
2022-10-27 11:10:00,31.57,31.59,31.56,31.58,24205.0,31.57,31.59,31.56,31.58,24205.0
2022-10-27 11:15:00,31.58,31.58,31.56,31.57,27416.0,31.58,31.58,31.56,31.57,27416.0
2022-10-27 11:20:00,31.57,31.6,31.56,31.6,37993.0,31.57,31.6,31.56,31.6,37993.0
2022-10-27 11:25:00,31.59,31.6,31.57,31.59,11186.0,31.59,31.6,31.57,31.59,11186.0
2022-10-27 11:30:00,31.58,31.61,31.58,31.59,41684.0,31.58,31.61,31.58,31.59,41684.0
2022-10-27 11:35:00,31.59,31.6,31.54,31.57,71630.0,31.59,31.6,31.54,31.57,71630.0
2022-10-27 11:40:00,31.57,31.58,31.53,31.56,36131.0,31.57,31.58,31.53,31.56,36131.0
2022-10-27 11:45:00,31.56,31.56,31.53,31.55,39745.0,31.56,31.56,31.53,31.55,39745.0
2022-10-27 11:50:00,31.55,31.56,31.52,31.53,27341.0,31.55,31.56,31.52,31.53,27341.0
2022-10-27 11:55:00,31.53,31.54,31.52,31.53,26118.0,31.53,31.54,31.52,31.53,26118.0
2022-10-27 12:00:00,31.53,31.55,31.52,31.54,9289.0,31.53,31.55,31.52,31.54,9289.0
2022-10-27 12:05:00,31.53,31.56,31.52,31.54,34873.0,31.53,31.56,31.52,31.54,34873.0
2022-10-27 12:10:00,31.53,31.54,31.52,31.54,89755.0,31.53,31.54,31.52,31.54,89755.0
2022-10-27 12:15:00,31.54,31.54,31.5,31.51,26061.0,31.54,31.54,31.5,31.51,26061.0
2022-10-27 12:20:00,31.5,31.52,31.5,31.51,50464.0,31.5,31.52,31.5,31.51,50464.0
2022-10-27 12:25:00,31.51,31.52,31.48,31.49,26939.0,31.51,31.52,31.48,31.49,26939.0
2022-10-27 12:30:00,31.49,31.5,31.48,31.49,21472.0,31.49,31.5,31.48,31.49,21472.0
2022-10-27 12:35:00,31.48,31.5,31.47,31.47,24601.0,31.48,31.5,31.47,31.47,24601.0
2022-10-27 12:40:00,31.46,31.47,31.45,31.46,14978.0,31.46,31.47,31.45,31.46,14978.0
2022-10-27 12:45:00,31.45,31.46,31.44,31.46,7169.0,31.45,31.46,31.44,31.46,7169.0
2022-10-27 12:50:00,31.46,31.47,31.45,31.47,8099.0,31.46,31.47,31.45,31.47,8099.0
2022-10-27 12:55:00,31.46,31.48,31.45,31.47,17127.0,31.46,31.48,31.45,31.47,17127.0
2022-10-27 13:00:00,31.47,31.48,31.45,31.48,43856.0,31.47,31.48,31.45,31.48,43856.0
2022-10-27 13:05:00,31.47,31.51,31.47,31.5,16457.0,31.47,31.51,31.47,31.5,16457.0
2022-10-27 13:10:00,31.5,31.52,31.49,31.51,93435.0,31.5,31.52,31.49,31.51,93435.0
2022-10-27 13:15:00,31.51,31.52,31.5,31.52,14378.0,31.51,31.52,31.5,31.52,14378.0
2022-10-27 13:20:00,31.52,31.54,31.51,31.54,18952.0,31.52,31.54,31.51,31.54,18952.0
2022-10-27 13:25:00,31.53,31.54,31.52,31.53,9731.0,31.53,31.54,31.52,31.53,9731.0
2022-10-27 13:30:00,31.53,31.55,31.53,31.53,17837.0,31.53,31.55,31.53,31.53,17837.0
2022-10-27 13:35:00,31.54,31.55,31.52,31.52,24470.0,31.54,31.55,31.52,31.52,24470.0
2022-10-27 13:40:00,31.53,31.54,31.52,31.53,28925.0,31.53,31.54,31.52,31.53,28925.0
2022-10-27 13:45:00,31.53,31.54,31.52,31.52,10678.0,31.53,31.54,31.52,31.52,10678.0
2022-10-27 13:50:00,31.52,31.52,31.5,31.51,23381.0,31.52,31.52,31.5,31.51,23381.0
2022-10-27 13:55:00,31.51,31.52,31.5,31.5,9798.0,31.51,31.52,31.5,31.5,9798.0
2022-10-27 14:00:00,31.5,31.51,31.5,31.51,15014.0,31.5,31.51,31.5,31.51,15014.0
2022-10-27 14:05:00,31.51,31.52,31.5,31.51,15952.0,31.51,31.52,31.5,31.51,15952.0
2022-10-27 14:10:00,31.51,31.51,31.48,31.49,17818.0,31.51,31.51,31.48,31.49,17818.0
2022-10-27 14:15:00,31.49,31.51,31.48,31.51,9432.0,31.49,31.51,31.48,31.51,9432.0
2022-10-27 14:20:00,31.51,31.51,31.49,31.5,32685.0,31.51,31.51,31.49,31.5,32685.0
2022-10-27 14:25:00,31.5,31.5,31.48,31.48,17273.0,31.5,31.5,31.48,31.48,17273.0
2022-10-27 14:30:00,31.48,31.49,31.47,31.48,17012.0,31.48,31.49,31.47,31.48,17012.0
2022-10-27 14:35:00,31.48,31.49,31.47,31.48,11447.0,31.48,31.49,31.47,31.48,11447.0
2022-10-27 14:40:00,31.49,31.5,31.48,31.5,18592.0,31.49,31.5,31.48,31.5,18592.0
2022-10-27 14:45:00,31.5,31.5,31.48,31.49,49447.0,31.5,31.5,31.48,31.49,49447.0
2022-10-27 14:50:00,31.49,31.49,31.47,31.48,57605.0,31.49,31.49,31.47,31.48,57605.0
2022-10-27 14:55:00,31.48,31.48,31.47,31.48,15983.0,31.48,31.48,31.47,31.48,15983.0
2022-10-27 15:00:00,31.48,31.49,31.47,31.48,62178.0,31.48,31.49,31.47,31.48,62178.0
2022-10-27 15:05:00,31.48,31.49,31.46,31.47,79607.0,31.48,31.49,31.46,31.47,79607.0
2022-10-27 15:10:00,31.47,31.49,31.46,31.48,35950.0,31.47,31.49,31.46,31.48,35950.0
2022-10-27 15:15:00,31.49,31.51,31.48,31.5,54986.0,31.49,31.51,31.48,31.5,54986.0
2022-10-27 15:20:00,31.49,31.51,31.49,31.51,19528.0,31.49,31.51,31.49,31.51,19528.0
2022-10-27 15:25:00,31.51,31.51,31.49,31.5,120106.0,31.51,31.51,31.49,31.5,120106.0
2022-10-27 15:30:00,31.5,31.53,31.5,31.53,22065.0,31.5,31.53,31.5,31.53,22065.0
2022-10-27 15:35:00,31.52,31.53,31.51,31.52,32846.0,31.52,31.53,31.51,31.52,32846.0
2022-10-27 15:40:00,31.53,31.54,31.52,31.53,44266.0,31.53,31.54,31.52,31.53,44266.0
2022-10-27 15:45:00,31.53,31.54,31.52,31.53,61718.0,31.53,31.54,31.52,31.53,61718.0
2022-10-27 15:50:00,31.53,31.54,31.53,31.53,26501.0,31.53,31.54,31.53,31.53,26501.0
2022-10-27 15:55:00,31.54,31.57,31.52,31.55,842922.0,31.54,31.57,31.52,31.55,842922.0
2022-10-28 09:30:00,31.19,31.25,31.17,31.22,158478.0,31.19,31.25,31.17,31.22,158478.0
2022-10-28 09:35:00,31.21,31.26,31.2,31.26,29126.0,31.21,31.26,31.2,31.26,29126.0
2022-10-28 09:40:00,31.26,31.27,31.25,31.25,24907.0,31.26,31.27,31.25,31.25,24907.0
2022-10-28 09:45:00,31.26,31.28,31.24,31.25,21319.0,31.26,31.28,31.24,31.25,21319.0
2022-10-28 09:50:00,31.25,31.29,31.24,31.26,47715.0,31.25,31.29,31.24,31.26,47715.0
2022-10-28 09:55:00,31.26,31.27,31.24,31.26,83919.0,31.26,31.27,31.24,31.26,83919.0
2022-10-28 10:00:00,31.25,31.3,31.23,31.24,131716.0,31.25,31.3,31.23,31.24,131716.0
2022-10-28 10:05:00,31.25,31.27,31.24,31.24,36622.0,31.25,31.27,31.24,31.24,36622.0
2022-10-28 10:10:00,31.24,31.24,31.19,31.22,37435.0,31.24,31.24,31.19,31.22,37435.0
2022-10-28 10:15:00,31.21,31.23,31.18,31.18,22965.0,31.21,31.23,31.18,31.18,22965.0
2022-10-28 10:20:00,31.18,31.19,31.16,31.17,13155.0,31.18,31.19,31.16,31.17,13155.0
2022-10-28 10:25:00,31.17,31.2,31.17,31.19,24643.0,31.17,31.2,31.17,31.19,24643.0
2022-10-28 10:30:00,31.19,31.2,31.15,31.16,79345.0,31.19,31.2,31.15,31.16,79345.0
2022-10-28 10:35:00,31.15,31.18,31.15,31.17,35692.0,31.15,31.18,31.15,31.17,35692.0
2022-10-28 10:40:00,31.17,31.18,31.15,31.15,60844.0,31.17,31.18,31.15,31.15,60844.0
2022-10-28 10:45:00,31.16,31.2,31.16,31.18,26102.0,31.16,31.2,31.16,31.18,26102.0
2022-10-28 10:50:00,31.19,31.19,31.14,31.16,36334.0,31.19,31.19,31.14,31.16,36334.0
2022-10-28 10:55:00,31.16,31.18,31.16,31.17,110502.0,31.16,31.18,31.16,31.17,110502.0
2022-10-28 11:00:00,31.18,31.2,31.17,31.18,29855.0,31.18,31.2,31.17,31.18,29855.0
2022-10-28 11:05:00,31.18,31.19,31.16,31.19,19063.0,31.18,31.19,31.16,31.19,19063.0
2022-10-28 11:10:00,31.18,31.19,31.14,31.15,20466.0,31.18,31.19,31.14,31.15,20466.0
2022-10-28 11:15:00,31.14,31.14,31.09,31.14,198674.0,31.14,31.14,31.09,31.14,198674.0
2022-10-28 11:20:00,31.14,31.16,31.13,31.15,32812.0,31.14,31.16,31.13,31.15,32812.0
2022-10-28 11:25:00,31.15,31.15,31.12,31.14,55875.0,31.15,31.15,31.12,31.14,55875.0
2022-10-28 11:30:00,31.14,31.16,31.13,31.14,84869.0,31.14,31.16,31.13,31.14,84869.0
2022-10-28 11:35:00,31.14,31.15,31.13,31.14,31081.0,31.14,31.15,31.13,31.14,31081.0
2022-10-28 11:40:00,31.14,31.15,31.12,31.13,32397.0,31.14,31.15,31.12,31.13,32397.0
2022-10-28 11:45:00,31.13,31.15,31.12,31.15,58789.0,31.13,31.15,31.12,31.15,58789.0
2022-10-28 11:50:00,31.14,31.15,31.13,31.14,40328.0,31.14,31.15,31.13,31.14,40328.0
2022-10-28 11:55:00,31.14,31.14,31.12,31.12,37911.0,31.14,31.14,31.12,31.12,37911.0
2022-10-28 12:00:00,31.12,31.14,31.11,31.13,62932.0,31.12,31.14,31.11,31.13,62932.0
2022-10-28 12:05:00,31.11,31.12,31.1,31.12,26562.0,31.11,31.12,31.1,31.12,26562.0
2022-10-28 12:10:00,31.12,31.14,31.11,31.13,14195.0,31.12,31.14,31.11,31.13,14195.0
2022-10-28 12:15:00,31.14,31.16,31.13,31.15,24778.0,31.14,31.16,31.13,31.15,24778.0
2022-10-28 12:20:00,31.15,31.16,31.14,31.15,56541.0,31.15,31.16,31.14,31.15,56541.0
2022-10-28 12:25:00,31.15,31.16,31.13,31.14,29734.0,31.15,31.16,31.13,31.14,29734.0
2022-10-28 12:30:00,31.14,31.16,31.13,31.15,81015.0,31.14,31.16,31.13,31.15,81015.0
2022-10-28 12:35:00,31.15,31.16,31.14,31.15,72730.0,31.15,31.16,31.14,31.15,72730.0
2022-10-28 12:40:00,31.14,31.16,31.13,31.15,27195.0,31.14,31.16,31.13,31.15,27195.0
2022-10-28 12:45:00,31.15,31.17,31.15,31.16,14354.0,31.15,31.17,31.15,31.16,14354.0
2022-10-28 12:50:00,31.17,31.18,31.16,31.17,57730.0,31.17,31.18,31.16,31.17,57730.0
2022-10-28 12:55:00,31.17,31.19,31.16,31.18,21539.0,31.17,31.19,31.16,31.18,21539.0
2022-10-28 13:00:00,31.18,31.21,31.17,31.21,24391.0,31.18,31.21,31.17,31.21,24391.0
2022-10-28 13:05:00,31.2,31.21,31.17,31.18,16308.0,31.2,31.21,31.17,31.18,16308.0
2022-10-28 13:10:00,31.18,31.19,31.17,31.19,23918.0,31.18,31.19,31.17,31.19,23918.0
2022-10-28 13:15:00,31.18,31.19,31.16,31.17,36926.0,31.18,31.19,31.16,31.17,36926.0
2022-10-28 13:20:00,31.17,31.17,31.15,31.15,23069.0,31.17,31.17,31.15,31.15,23069.0
2022-10-28 13:25:00,31.15,31.16,31.14,31.15,20097.0,31.15,31.16,31.14,31.15,20097.0
2022-10-28 13:30:00,31.15,31.16,31.14,31.15,17789.0,31.15,31.16,31.14,31.15,17789.0
2022-10-28 13:35:00,31.15,31.16,31.14,31.16,22253.0,31.15,31.16,31.14,31.16,22253.0
2022-10-28 13:40:00,31.16,31.16,31.15,31.16,29851.0,31.16,31.16,31.15,31.16,29851.0
2022-10-28 13:45:00,31.16,31.16,31.15,31.15,41948.0,31.16,31.16,31.15,31.15,41948.0
2022-10-28 13:50:00,31.15,31.16,31.15,31.15,7393.0,31.15,31.16,31.15,31.15,7393.0
2022-10-28 13:55:00,31.15,31.16,31.14,31.15,29241.0,31.15,31.16,31.14,31.15,29241.0
2022-10-28 14:00:00,31.15,31.16,31.14,31.14,17711.0,31.15,31.16,31.14,31.14,17711.0
2022-10-28 14:05:00,31.15,31.15,31.14,31.15,37246.0,31.15,31.15,31.14,31.15,37246.0
2022-10-28 14:10:00,31.14,31.16,31.14,31.15,22245.0,31.14,31.16,31.14,31.15,22245.0
2022-10-28 14:15:00,31.15,31.17,31.14,31.16,36162.0,31.15,31.17,31.14,31.16,36162.0
2022-10-28 14:20:00,31.16,31.16,31.15,31.16,7149.0,31.16,31.16,31.15,31.16,7149.0
2022-10-28 14:25:00,31.16,31.16,31.15,31.15,89466.0,31.16,31.16,31.15,31.15,89466.0
2022-10-28 14:30:00,31.15,31.16,31.15,31.16,13435.0,31.15,31.16,31.15,31.16,13435.0
2022-10-28 14:35:00,31.16,31.17,31.15,31.17,59244.0,31.16,31.17,31.15,31.17,59244.0
2022-10-28 14:40:00,31.16,31.17,31.16,31.17,69370.0,31.16,31.17,31.16,31.17,69370.0
2022-10-28 14:45:00,31.16,31.17,31.15,31.17,37974.0,31.16,31.17,31.15,31.17,37974.0
2022-10-28 14:50:00,31.17,31.19,31.16,31.18,38045.0,31.17,31.19,31.16,31.18,38045.0
2022-10-28 14:55:00,31.19,31.19,31.18,31.19,8363.0,31.19,31.19,31.18,31.19,8363.0
2022-10-28 15:00:00,31.19,31.19,31.17,31.18,44031.0,31.19,31.19,31.17,31.18,44031.0
2022-10-28 15:05:00,31.19,31.19,31.17,31.19,25997.0,31.19,31.19,31.17,31.19,25997.0
2022-10-28 15:10:00,31.19,31.2,31.18,31.19,34356.0,31.19,31.2,31.18,31.19,34356.0
2022-10-28 15:15:00,31.19,31.2,31.18,31.19,22840.0,31.19,31.2,31.18,31.19,22840.0
2022-10-28 15:20:00,31.19,31.2,31.18,31.19,71658.0,31.19,31.2,31.18,31.19,71658.0
2022-10-28 15:25:00,31.2,31.21,31.19,31.2,38603.0,31.2,31.21,31.19,31.2,38603.0
2022-10-28 15:30:00,31.19,31.21,31.19,31.2,48344.0,31.19,31.21,31.19,31.2,48344.0
2022-10-28 15:35:00,31.2,31.21,31.19,31.21,35905.0,31.2,31.21,31.19,31.21,35905.0
2022-10-28 15:40:00,31.21,31.22,31.2,31.22,39625.0,31.21,31.22,31.2,31.22,39625.0
2022-10-28 15:45:00,31.21,31.22,31.21,31.21,29102.0,31.21,31.22,31.21,31.21,29102.0
2022-10-28 15:50:00,31.22,31.22,31.21,31.21,41430.0,31.22,31.22,31.21,31.21,41430.0
2022-10-28 15:55:00,31.21,31.23,31.2,31.23,54303.0,31.21,31.23,31.2,31.23,54303.0
2022-10-31 09:30:00,31.02,31.04,31.0,31.04,155476.0,31.02,31.04,31.0,31.04,155476.0
2022-10-31 09:35:00,31.04,31.05,31.03,31.04,70164.0,31.04,31.05,31.03,31.04,70164.0
2022-10-31 09:40:00,31.05,31.09,31.03,31.09,283973.0,31.05,31.09,31.03,31.09,283973.0
2022-10-31 09:45:00,31.09,31.11,31.06,31.07,59542.0,31.09,31.11,31.06,31.07,59542.0
2022-10-31 09:50:00,31.06,31.09,31.06,31.09,5596.0,31.06,31.09,31.06,31.09,5596.0
2022-10-31 09:55:00,31.1,31.1,31.07,31.09,8591.0,31.1,31.1,31.07,31.09,8591.0
2022-10-31 10:00:00,31.07,31.11,31.07,31.11,13945.0,31.07,31.11,31.07,31.11,13945.0
2022-10-31 10:05:00,31.1,31.1,31.08,31.1,27356.0,31.1,31.1,31.08,31.1,27356.0
2022-10-31 10:10:00,31.1,31.12,31.08,31.12,16435.0,31.1,31.12,31.08,31.12,16435.0
2022-10-31 10:15:00,31.11,31.14,31.11,31.11,72264.0,31.11,31.14,31.11,31.11,72264.0
2022-10-31 10:20:00,31.12,31.14,31.12,31.12,24512.0,31.12,31.14,31.12,31.12,24512.0
2022-10-31 10:25:00,31.13,31.14,31.12,31.14,31749.0,31.13,31.14,31.12,31.14,31749.0
2022-10-31 10:30:00,31.14,31.14,31.11,31.12,6969.0,31.14,31.14,31.11,31.12,6969.0
2022-10-31 10:35:00,31.12,31.12,31.1,31.12,12307.0,31.12,31.12,31.1,31.12,12307.0
2022-10-31 10:40:00,31.12,31.15,31.11,31.14,14090.0,31.12,31.15,31.11,31.14,14090.0
2022-10-31 10:45:00,31.15,31.17,31.14,31.15,50534.0,31.15,31.17,31.14,31.15,50534.0
2022-10-31 10:50:00,31.16,31.17,31.15,31.16,25433.0,31.16,31.17,31.15,31.16,25433.0
2022-10-31 10:55:00,31.15,31.16,31.12,31.14,60945.0,31.15,31.16,31.12,31.14,60945.0
2022-10-31 11:00:00,31.14,31.14,31.1,31.11,194316.0,31.14,31.14,31.1,31.11,194316.0
2022-10-31 11:05:00,31.11,31.12,31.1,31.11,10604.0,31.11,31.12,31.1,31.11,10604.0
2022-10-31 11:10:00,31.11,31.11,31.08,31.08,34813.0,31.11,31.11,31.08,31.08,34813.0
2022-10-31 11:15:00,31.08,31.1,31.07,31.08,101244.0,31.08,31.1,31.07,31.08,101244.0
2022-10-31 11:20:00,31.08,31.1,31.07,31.1,21296.0,31.08,31.1,31.07,31.1,21296.0
2022-10-31 11:25:00,31.1,31.11,31.09,31.09,39306.0,31.1,31.11,31.09,31.09,39306.0
2022-10-31 11:30:00,31.09,31.1,31.08,31.09,12444.0,31.09,31.1,31.08,31.09,12444.0
2022-10-31 11:35:00,31.09,31.09,31.07,31.08,875318.0,31.09,31.09,31.07,31.08,875318.0
2022-10-31 11:40:00,31.07,31.08,31.06,31.07,12360.0,31.07,31.08,31.06,31.07,12360.0
2022-10-31 11:45:00,31.08,31.1,31.07,31.1,19411.0,31.08,31.1,31.07,31.1,19411.0
2022-10-31 11:50:00,31.1,31.11,31.09,31.1,63911.0,31.1,31.11,31.09,31.1,63911.0
2022-10-31 11:55:00,31.1,31.12,31.09,31.11,78623.0,31.1,31.12,31.09,31.11,78623.0
2022-10-31 12:00:00,31.11,31.13,31.1,31.13,38758.0,31.11,31.13,31.1,31.13,38758.0
2022-10-31 12:05:00,31.12,31.13,31.11,31.12,11701.0,31.12,31.13,31.11,31.12,11701.0
2022-10-31 12:10:00,31.12,31.13,31.11,31.12,37833.0,31.12,31.13,31.11,31.12,37833.0
2022-10-31 12:15:00,31.11,31.13,31.11,31.11,65583.0,31.11,31.13,31.11,31.11,65583.0
2022-10-31 12:20:00,31.11,31.12,31.09,31.1,47507.0,31.11,31.12,31.09,31.1,47507.0
2022-10-31 12:25:00,31.1,31.11,31.09,31.1,52527.0,31.1,31.11,31.09,31.1,52527.0
2022-10-31 12:30:00,31.1,31.1,31.07,31.08,12817.0,31.1,31.1,31.07,31.08,12817.0
2022-10-31 12:35:00,31.07,31.1,31.07,31.09,48316.0,31.07,31.1,31.07,31.09,48316.0
2022-10-31 12:40:00,31.09,31.1,31.07,31.08,13869.0,31.09,31.1,31.07,31.08,13869.0
2022-10-31 12:45:00,31.08,31.08,31.06,31.07,28465.0,31.08,31.08,31.06,31.07,28465.0
2022-10-31 12:50:00,31.07,31.07,31.06,31.06,22228.0,31.07,31.07,31.06,31.06,22228.0
2022-10-31 12:55:00,31.06,31.08,31.05,31.05,70092.0,31.06,31.08,31.05,31.05,70092.0
2022-10-31 13:00:00,31.06,31.07,31.05,31.05,11322.0,31.06,31.07,31.05,31.05,11322.0
2022-10-31 13:05:00,31.05,31.07,31.04,31.07,26179.0,31.05,31.07,31.04,31.07,26179.0
2022-10-31 13:10:00,31.06,31.07,31.05,31.06,32266.0,31.06,31.07,31.05,31.06,32266.0
2022-10-31 13:15:00,31.06,31.07,31.05,31.07,31056.0,31.06,31.07,31.05,31.07,31056.0
2022-10-31 13:20:00,31.07,31.09,31.06,31.08,34282.0,31.07,31.09,31.06,31.08,34282.0
2022-10-31 13:25:00,31.08,31.08,31.07,31.08,17240.0,31.08,31.08,31.07,31.08,17240.0
2022-10-31 13:30:00,31.08,31.08,31.06,31.07,24087.0,31.08,31.08,31.06,31.07,24087.0
2022-10-31 13:35:00,31.06,31.07,31.05,31.05,36821.0,31.06,31.07,31.05,31.05,36821.0
2022-10-31 13:40:00,31.05,31.06,31.04,31.05,44789.0,31.05,31.06,31.04,31.05,44789.0
2022-10-31 13:45:00,31.05,31.05,31.03,31.04,11020.0,31.05,31.05,31.03,31.04,11020.0
2022-10-31 13:50:00,31.04,31.05,31.03,31.04,32975.0,31.04,31.05,31.03,31.04,32975.0
2022-10-31 13:55:00,31.04,31.04,31.03,31.03,11852.0,31.04,31.04,31.03,31.03,11852.0
2022-10-31 14:00:00,31.04,31.05,31.03,31.05,23705.0,31.04,31.05,31.03,31.05,23705.0
2022-10-31 14:05:00,31.05,31.05,31.03,31.04,27599.0,31.05,31.05,31.03,31.04,27599.0
2022-10-31 14:10:00,31.03,31.05,31.03,31.05,49324.0,31.03,31.05,31.03,31.05,49324.0
2022-10-31 14:15:00,31.04,31.05,31.03,31.04,14172.0,31.04,31.05,31.03,31.04,14172.0
2022-10-31 14:20:00,31.04,31.05,31.03,31.04,33071.0,31.04,31.05,31.03,31.04,33071.0
2022-10-31 14:25:00,31.05,31.06,31.04,31.05,21809.0,31.05,31.06,31.04,31.05,21809.0
2022-10-31 14:30:00,31.05,31.06,31.04,31.04,37708.0,31.05,31.06,31.04,31.04,37708.0
2022-10-31 14:35:00,31.04,31.05,31.03,31.04,38540.0,31.04,31.05,31.03,31.04,38540.0
2022-10-31 14:40:00,31.04,31.05,31.04,31.04,39615.0,31.04,31.05,31.04,31.04,39615.0
2022-10-31 14:45:00,31.04,31.05,31.03,31.04,31717.0,31.04,31.05,31.03,31.04,31717.0
2022-10-31 14:50:00,31.04,31.05,31.03,31.04,18679.0,31.04,31.05,31.03,31.04,18679.0
2022-10-31 14:55:00,31.05,31.06,31.01,31.03,301058.0,31.05,31.06,31.01,31.03,301058.0
2022-10-31 15:00:00,31.02,31.03,31.0,31.01,50958.0,31.02,31.03,31.0,31.01,50958.0
2022-10-31 15:05:00,31.01,31.01,31.0,31.01,21021.0,31.01,31.01,31.0,31.01,21021.0
2022-10-31 15:10:00,31.01,31.01,30.99,31.0,112094.0,31.01,31.01,30.99,31.0,112094.0
2022-10-31 15:15:00,31.0,31.0,30.98,30.99,125838.0,31.0,31.0,30.98,30.99,125838.0
2022-10-31 15:20:00,30.99,31.0,30.98,30.99,142964.0,30.99,31.0,30.98,30.99,142964.0
2022-10-31 15:25:00,30.99,31.01,30.99,31.01,191096.0,30.99,31.01,30.99,31.01,191096.0
2022-10-31 15:30:00,31.01,31.02,30.98,30.99,114378.0,31.01,31.02,30.98,30.99,114378.0
2022-10-31 15:35:00,30.99,31.01,30.98,31.01,66537.0,30.99,31.01,30.98,31.01,66537.0
2022-10-31 15:40:00,31.01,31.01,30.99,30.99,30178.0,31.01,31.01,30.99,30.99,30178.0
2022-10-31 15:45:00,30.99,31.0,30.98,30.98,36793.0,30.99,31.0,30.98,30.98,36793.0
2022-10-31 15:50:00,30.98,30.99,30.97,30.98,49740.0,30.98,30.99,30.97,30.98,49740.0
2022-10-31 15:55:00,30.98,30.99,30.96,30.98,257948.0,30.98,30.99,30.96,30.98,257948.0
2022-11-01 09:30:00,31.36,31.39,31.35,31.37,187324.0,31.36,31.39,31.35,31.37,187324.0
2022-11-01 09:35:00,31.37,31.39,31.35,31.37,44024.0,31.37,31.39,31.35,31.37,44024.0
2022-11-01 09:40:00,31.38,31.39,31.36,31.37,97412.0,31.38,31.39,31.36,31.37,97412.0
2022-11-01 09:45:00,31.36,31.36,31.33,31.35,39728.0,31.36,31.36,31.33,31.35,39728.0
2022-11-01 09:50:00,31.34,31.34,31.31,31.32,35333.0,31.34,31.34,31.31,31.32,35333.0
2022-11-01 09:55:00,31.33,31.34,31.32,31.32,60672.0,31.33,31.34,31.32,31.32,60672.0
2022-11-01 10:00:00,31.32,31.32,31.21,31.23,835694.0,31.32,31.32,31.21,31.23,835694.0
2022-11-01 10:05:00,31.22,31.23,31.18,31.19,85264.0,31.22,31.23,31.18,31.19,85264.0
2022-11-01 10:10:00,31.18,31.23,31.17,31.21,118212.0,31.18,31.23,31.17,31.21,118212.0
2022-11-01 10:15:00,31.21,31.23,31.19,31.2,31526.0,31.21,31.23,31.19,31.2,31526.0
2022-11-01 10:20:00,31.18,31.23,31.18,31.22,30871.0,31.18,31.23,31.18,31.22,30871.0
2022-11-01 10:25:00,31.21,31.24,31.2,31.23,14342.0,31.21,31.24,31.2,31.23,14342.0
2022-11-01 10:30:00,31.23,31.27,31.22,31.27,36501.0,31.23,31.27,31.22,31.27,36501.0
2022-11-01 10:35:00,31.27,31.29,31.25,31.26,60373.0,31.27,31.29,31.25,31.26,60373.0
2022-11-01 10:40:00,31.24,31.24,31.21,31.23,38730.0,31.24,31.24,31.21,31.23,38730.0
2022-11-01 10:45:00,31.23,31.28,31.22,31.26,42870.0,31.23,31.28,31.22,31.26,42870.0
2022-11-01 10:50:00,31.26,31.28,31.25,31.26,26265.0,31.26,31.28,31.25,31.26,26265.0
2022-11-01 10:55:00,31.26,31.26,31.2,31.22,43153.0,31.26,31.26,31.2,31.22,43153.0
2022-11-01 11:00:00,31.23,31.25,31.21,31.23,206082.0,31.23,31.25,31.21,31.23,206082.0
2022-11-01 11:05:00,31.21,31.22,31.19,31.21,74600.0,31.21,31.22,31.19,31.21,74600.0
2022-11-01 11:10:00,31.2,31.23,31.2,31.23,19425.0,31.2,31.23,31.2,31.23,19425.0
2022-11-01 11:15:00,31.22,31.24,31.21,31.22,47726.0,31.22,31.24,31.21,31.22,47726.0
2022-11-01 11:20:00,31.22,31.23,31.2,31.21,50718.0,31.22,31.23,31.2,31.21,50718.0
2022-11-01 11:25:00,31.21,31.22,31.2,31.22,59074.0,31.21,31.22,31.2,31.22,59074.0
2022-11-01 11:30:00,31.23,31.25,31.22,31.23,79852.0,31.23,31.25,31.22,31.23,79852.0
2022-11-01 11:35:00,31.23,31.24,31.21,31.21,22344.0,31.23,31.24,31.21,31.21,22344.0
2022-11-01 11:40:00,31.21,31.21,31.18,31.19,44895.0,31.21,31.21,31.18,31.19,44895.0
2022-11-01 11:45:00,31.19,31.21,31.18,31.2,86437.0,31.19,31.21,31.18,31.2,86437.0
2022-11-01 11:50:00,31.2,31.21,31.19,31.21,35449.0,31.2,31.21,31.19,31.21,35449.0
2022-11-01 11:55:00,31.2,31.22,31.2,31.21,22215.0,31.2,31.22,31.2,31.21,22215.0
2022-11-01 12:00:00,31.21,31.24,31.2,31.23,51146.0,31.21,31.24,31.2,31.23,51146.0
2022-11-01 12:05:00,31.24,31.33,31.22,31.25,141174.0,31.24,31.33,31.22,31.25,141174.0
2022-11-01 12:10:00,31.26,31.27,31.21,31.24,31816.0,31.26,31.27,31.21,31.24,31816.0
2022-11-01 12:15:00,31.24,31.25,31.22,31.24,23296.0,31.24,31.25,31.22,31.24,23296.0
2022-11-01 12:20:00,31.24,31.25,31.21,31.22,155021.0,31.24,31.25,31.21,31.22,155021.0
2022-11-01 12:25:00,31.22,31.25,31.21,31.21,43220.0,31.22,31.25,31.21,31.21,43220.0
2022-11-01 12:30:00,31.21,31.22,31.18,31.2,43956.0,31.21,31.22,31.18,31.2,43956.0
2022-11-01 12:35:00,31.21,31.21,31.18,31.21,25258.0,31.21,31.21,31.18,31.21,25258.0
2022-11-01 12:40:00,31.2,31.22,31.2,31.21,10682.0,31.2,31.22,31.2,31.21,10682.0
2022-11-01 12:45:00,31.21,31.22,31.2,31.21,15537.0,31.21,31.22,31.2,31.21,15537.0
2022-11-01 12:50:00,31.22,31.22,31.19,31.21,21487.0,31.22,31.22,31.19,31.21,21487.0
2022-11-01 12:55:00,31.21,31.23,31.19,31.22,51672.0,31.21,31.23,31.19,31.22,51672.0
2022-11-01 13:00:00,31.22,31.23,31.22,31.22,67319.0,31.22,31.23,31.22,31.22,67319.0
2022-11-01 13:05:00,31.23,31.24,31.22,31.22,43134.0,31.23,31.24,31.22,31.22,43134.0
2022-11-01 13:10:00,31.23,31.25,31.22,31.24,13769.0,31.23,31.25,31.22,31.24,13769.0
2022-11-01 13:15:00,31.24,31.25,31.23,31.24,47021.0,31.24,31.25,31.23,31.24,47021.0
2022-11-01 13:20:00,31.25,31.26,31.24,31.26,47672.0,31.25,31.26,31.24,31.26,47672.0
2022-11-01 13:25:00,31.26,31.26,31.24,31.25,29708.0,31.26,31.26,31.24,31.25,29708.0
2022-11-01 13:30:00,31.25,31.26,31.24,31.26,17677.0,31.25,31.26,31.24,31.26,17677.0
2022-11-01 13:35:00,31.25,31.27,31.24,31.26,29983.0,31.25,31.27,31.24,31.26,29983.0
2022-11-01 13:40:00,31.26,31.27,31.25,31.26,25500.0,31.26,31.27,31.25,31.26,25500.0
2022-11-01 13:45:00,31.26,31.27,31.25,31.26,97543.0,31.26,31.27,31.25,31.26,97543.0
2022-11-01 13:50:00,31.27,31.28,31.26,31.28,18792.0,31.27,31.28,31.26,31.28,18792.0
2022-11-01 13:55:00,31.28,31.3,31.27,31.3,54340.0,31.28,31.3,31.27,31.3,54340.0
2022-11-01 14:00:00,31.3,31.33,31.29,31.32,195822.0,31.3,31.33,31.29,31.32,195822.0
2022-11-01 14:05:00,31.32,31.34,31.31,31.34,30106.0,31.32,31.34,31.31,31.34,30106.0
2022-11-01 14:10:00,31.34,31.34,31.32,31.33,34047.0,31.34,31.34,31.32,31.33,34047.0
2022-11-01 14:15:00,31.33,31.34,31.32,31.32,28397.0,31.33,31.34,31.32,31.32,28397.0
2022-11-01 14:20:00,31.32,31.32,31.29,31.29,64585.0,31.32,31.32,31.29,31.29,64585.0
2022-11-01 14:25:00,31.3,31.3,31.28,31.3,17460.0,31.3,31.3,31.28,31.3,17460.0
2022-11-01 14:30:00,31.29,31.31,31.28,31.3,18998.0,31.29,31.31,31.28,31.3,18998.0
2022-11-01 14:35:00,31.3,31.31,31.29,31.31,143162.0,31.3,31.31,31.29,31.31,143162.0
2022-11-01 14:40:00,31.31,31.32,31.29,31.3,33732.0,31.31,31.32,31.29,31.3,33732.0
2022-11-01 14:45:00,31.29,31.3,31.28,31.28,29193.0,31.29,31.3,31.28,31.28,29193.0
2022-11-01 14:50:00,31.28,31.3,31.28,31.28,20890.0,31.28,31.3,31.28,31.28,20890.0
2022-11-01 14:55:00,31.29,31.31,31.28,31.31,67130.0,31.29,31.31,31.28,31.31,67130.0
2022-11-01 15:00:00,31.3,31.31,31.29,31.31,76269.0,31.3,31.31,31.29,31.31,76269.0
2022-11-01 15:05:00,31.3,31.31,31.28,31.29,18680.0,31.3,31.31,31.28,31.29,18680.0
2022-11-01 15:10:00,31.28,31.29,31.25,31.26,32909.0,31.28,31.29,31.25,31.26,32909.0
2022-11-01 15:15:00,31.26,31.26,31.25,31.26,54673.0,31.26,31.26,31.25,31.26,54673.0
2022-11-01 15:20:00,31.26,31.27,31.25,31.26,65165.0,31.26,31.27,31.25,31.26,65165.0
2022-11-01 15:25:00,31.27,31.27,31.26,31.27,21622.0,31.27,31.27,31.26,31.27,21622.0
2022-11-01 15:30:00,31.27,31.27,31.26,31.27,28961.0,31.27,31.27,31.26,31.27,28961.0
2022-11-01 15:35:00,31.26,31.27,31.25,31.26,46520.0,31.26,31.27,31.25,31.26,46520.0
2022-11-01 15:40:00,31.26,31.28,31.25,31.28,333192.0,31.26,31.28,31.25,31.28,333192.0
2022-11-01 15:45:00,31.27,31.28,31.26,31.28,167047.0,31.27,31.28,31.26,31.28,167047.0
2022-11-01 15:50:00,31.28,31.29,31.27,31.28,158314.0,31.28,31.29,31.27,31.28,158314.0
2022-11-01 15:55:00,31.27,31.29,31.27,31.28,81615.0,31.27,31.29,31.27,31.28,81615.0
2022-11-02 09:30:00,31.43,31.44,31.41,31.43,111710.0,31.43,31.44,31.41,31.43,111710.0
2022-11-02 09:35:00,31.43,31.43,31.38,31.4,20208.0,31.43,31.43,31.38,31.4,20208.0
2022-11-02 09:40:00,31.4,31.42,31.39,31.4,24749.0,31.4,31.42,31.39,31.4,24749.0
2022-11-02 09:45:00,31.41,31.43,31.4,31.41,7898.0,31.41,31.43,31.4,31.41,7898.0
2022-11-02 09:50:00,31.4,31.42,31.38,31.39,14715.0,31.4,31.42,31.38,31.39,14715.0
2022-11-02 09:55:00,31.39,31.4,31.36,31.38,36574.0,31.39,31.4,31.36,31.38,36574.0
2022-11-02 10:00:00,31.38,31.39,31.35,31.35,19123.0,31.38,31.39,31.35,31.35,19123.0
2022-11-02 10:05:00,31.35,31.37,31.33,31.34,33834.0,31.35,31.37,31.33,31.34,33834.0
2022-11-02 10:10:00,31.34,31.36,31.33,31.34,13498.0,31.34,31.36,31.33,31.34,13498.0
2022-11-02 10:15:00,31.34,31.34,31.32,31.34,11518.0,31.34,31.34,31.32,31.34,11518.0
2022-11-02 10:20:00,31.34,31.34,31.32,31.33,18395.0,31.34,31.34,31.32,31.33,18395.0
2022-11-02 10:25:00,31.33,31.33,31.3,31.31,10699.0,31.33,31.33,31.3,31.31,10699.0
2022-11-02 10:30:00,31.31,31.32,31.29,31.3,48487.0,31.31,31.32,31.29,31.3,48487.0
2022-11-02 10:35:00,31.29,31.31,31.28,31.29,16810.0,31.29,31.31,31.28,31.29,16810.0
2022-11-02 10:40:00,31.3,31.31,31.28,31.3,8037.0,31.3,31.31,31.28,31.3,8037.0
2022-11-02 10:45:00,31.3,31.32,31.29,31.31,32394.0,31.3,31.32,31.29,31.31,32394.0
2022-11-02 10:50:00,31.3,31.3,31.28,31.29,36013.0,31.3,31.3,31.28,31.29,36013.0
2022-11-02 10:55:00,31.29,31.32,31.29,31.3,14828.0,31.29,31.32,31.29,31.3,14828.0
2022-11-02 11:00:00,31.31,31.31,31.27,31.27,37328.0,31.31,31.31,31.27,31.27,37328.0
2022-11-02 11:05:00,31.27,31.29,31.26,31.27,23326.0,31.27,31.29,31.26,31.27,23326.0
2022-11-02 11:10:00,31.27,31.28,31.25,31.27,36060.0,31.27,31.28,31.25,31.27,36060.0
2022-11-02 11:15:00,31.26,31.27,31.25,31.26,52380.0,31.26,31.27,31.25,31.26,52380.0
2022-11-02 11:20:00,31.26,31.26,31.25,31.25,448662.0,31.26,31.26,31.25,31.25,448662.0
2022-11-02 11:25:00,31.26,31.27,31.25,31.27,22705.0,31.26,31.27,31.25,31.27,22705.0
2022-11-02 11:30:00,31.27,31.27,31.24,31.25,105527.0,31.27,31.27,31.24,31.25,105527.0
2022-11-02 11:35:00,31.26,31.26,31.23,31.24,53718.0,31.26,31.26,31.23,31.24,53718.0
2022-11-02 11:40:00,31.23,31.25,31.23,31.24,23405.0,31.23,31.25,31.23,31.24,23405.0
2022-11-02 11:45:00,31.24,31.25,31.23,31.25,90030.0,31.24,31.25,31.23,31.25,90030.0
2022-11-02 11:50:00,31.26,31.26,31.24,31.26,20925.0,31.26,31.26,31.24,31.26,20925.0
2022-11-02 11:55:00,31.25,31.26,31.23,31.25,45193.0,31.25,31.26,31.23,31.25,45193.0
2022-11-02 12:00:00,31.24,31.25,31.24,31.25,36907.0,31.24,31.25,31.24,31.25,36907.0
2022-11-02 12:05:00,31.24,31.25,31.23,31.23,23465.0,31.24,31.25,31.23,31.23,23465.0
2022-11-02 12:10:00,31.24,31.24,31.23,31.24,16589.0,31.24,31.24,31.23,31.24,16589.0
2022-11-02 12:15:00,31.24,31.24,31.23,31.23,128916.0,31.24,31.24,31.23,31.23,128916.0
2022-11-02 12:20:00,31.24,31.25,31.23,31.24,44647.0,31.24,31.25,31.23,31.24,44647.0
2022-11-02 12:25:00,31.24,31.26,31.24,31.26,25257.0,31.24,31.26,31.24,31.26,25257.0
2022-11-02 12:30:00,31.26,31.26,31.25,31.25,5445.0,31.26,31.26,31.25,31.25,5445.0
2022-11-02 12:35:00,31.25,31.26,31.23,31.25,47796.0,31.25,31.26,31.23,31.25,47796.0
2022-11-02 12:40:00,31.25,31.25,31.24,31.25,38861.0,31.25,31.25,31.24,31.25,38861.0
2022-11-02 12:45:00,31.25,31.26,31.24,31.26,14007.0,31.25,31.26,31.24,31.26,14007.0
2022-11-02 12:50:00,31.26,31.28,31.25,31.27,39525.0,31.26,31.28,31.25,31.27,39525.0
2022-11-02 12:55:00,31.27,31.28,31.26,31.27,15616.0,31.27,31.28,31.26,31.27,15616.0
2022-11-02 13:00:00,31.28,31.28,31.26,31.28,25905.0,31.28,31.28,31.26,31.28,25905.0
2022-11-02 13:05:00,31.28,31.28,31.25,31.25,154035.0,31.28,31.28,31.25,31.25,154035.0
2022-11-02 13:10:00,31.26,31.26,31.25,31.25,10596.0,31.26,31.26,31.25,31.25,10596.0
2022-11-02 13:15:00,31.25,31.26,31.24,31.25,21564.0,31.25,31.26,31.24,31.25,21564.0
2022-11-02 13:20:00,31.25,31.26,31.25,31.26,136888.0,31.25,31.26,31.25,31.26,136888.0
2022-11-02 13:25:00,31.26,31.26,31.24,31.26,10238.0,31.26,31.26,31.24,31.26,10238.0
2022-11-02 13:30:00,31.26,31.28,31.25,31.27,137047.0,31.26,31.28,31.25,31.27,137047.0
2022-11-02 13:35:00,31.28,31.29,31.27,31.29,28126.0,31.28,31.29,31.27,31.29,28126.0
2022-11-02 13:40:00,31.29,31.3,31.28,31.29,15792.0,31.29,31.3,31.28,31.29,15792.0
2022-11-02 13:45:00,31.29,31.31,31.29,31.31,257569.0,31.29,31.31,31.29,31.31,257569.0
2022-11-02 13:50:00,31.31,31.33,31.3,31.31,167633.0,31.31,31.33,31.3,31.31,167633.0
2022-11-02 13:55:00,31.31,31.33,31.29,31.33,73050.0,31.31,31.33,31.29,31.33,73050.0
2022-11-02 14:00:00,31.33,31.54,31.27,31.53,879930.0,31.33,31.54,31.27,31.53,879930.0
2022-11-02 14:05:00,31.54,31.6,31.52,31.58,252709.0,31.54,31.6,31.52,31.58,252709.0
2022-11-02 14:10:00,31.59,31.61,31.54,31.59,605518.0,31.59,31.61,31.54,31.59,605518.0
2022-11-02 14:15:00,31.59,31.61,31.54,31.57,157184.0,31.59,31.61,31.54,31.57,157184.0
2022-11-02 14:20:00,31.57,31.59,31.54,31.57,53509.0,31.57,31.59,31.54,31.57,53509.0
2022-11-02 14:25:00,31.57,31.6,31.56,31.6,66318.0,31.57,31.6,31.56,31.6,66318.0
2022-11-02 14:30:00,31.59,31.65,31.57,31.62,572883.0,31.59,31.65,31.57,31.62,572883.0
2022-11-02 14:35:00,31.62,31.68,31.41,31.53,951692.0,31.62,31.68,31.41,31.53,951692.0
2022-11-02 14:40:00,31.52,31.55,31.43,31.44,575347.0,31.52,31.55,31.43,31.44,575347.0
2022-11-02 14:45:00,31.43,31.49,31.36,31.37,513660.0,31.43,31.49,31.36,31.37,513660.0
2022-11-02 14:50:00,31.37,31.39,31.21,31.28,1102874.0,31.37,31.39,31.21,31.28,1102874.0
2022-11-02 14:55:00,31.27,31.33,31.25,31.31,134575.0,31.27,31.33,31.25,31.31,134575.0
2022-11-02 15:00:00,31.3,31.31,31.25,31.26,145598.0,31.3,31.31,31.25,31.26,145598.0
2022-11-02 15:05:00,31.26,31.36,31.26,31.34,85080.0,31.26,31.36,31.26,31.34,85080.0
2022-11-02 15:10:00,31.32,31.33,31.28,31.28,128074.0,31.32,31.33,31.28,31.28,128074.0
2022-11-02 15:15:00,31.28,31.28,31.16,31.16,398122.0,31.28,31.28,31.16,31.16,398122.0
2022-11-02 15:20:00,31.16,31.16,31.06,31.08,414133.0,31.16,31.16,31.06,31.08,414133.0
2022-11-02 15:25:00,31.08,31.13,31.05,31.12,213505.0,31.08,31.13,31.05,31.12,213505.0
2022-11-02 15:30:00,31.11,31.12,31.07,31.11,127057.0,31.11,31.12,31.07,31.11,127057.0
2022-11-02 15:35:00,31.11,31.11,31.08,31.09,51682.0,31.11,31.11,31.08,31.09,51682.0
2022-11-02 15:40:00,31.09,31.15,31.08,31.14,422386.0,31.09,31.15,31.08,31.14,422386.0
2022-11-02 15:45:00,31.13,31.14,31.08,31.08,124648.0,31.13,31.14,31.08,31.08,124648.0
2022-11-02 15:50:00,31.09,31.09,31.04,31.04,399561.0,31.09,31.09,31.04,31.04,399561.0
2022-11-02 15:55:00,31.05,31.08,31.04,31.06,275719.0,31.05,31.08,31.04,31.06,275719.0
2022-11-03 09:30:00,30.71,30.74,30.7,30.73,277413.0,30.71,30.74,30.7,30.73,277413.0
2022-11-03 09:35:00,30.74,30.75,30.69,30.74,92653.0,30.74,30.75,30.69,30.74,92653.0
2022-11-03 09:40:00,30.76,30.81,30.76,30.76,105714.0,30.76,30.81,30.76,30.76,105714.0
2022-11-03 09:45:00,30.75,30.81,30.71,30.77,145078.0,30.75,30.81,30.71,30.77,145078.0
2022-11-03 09:50:00,30.76,30.78,30.75,30.76,58234.0,30.76,30.78,30.75,30.76,58234.0
2022-11-03 09:55:00,30.77,30.77,30.72,30.74,36978.0,30.77,30.77,30.72,30.74,36978.0
2022-11-03 10:00:00,30.74,30.84,30.73,30.83,208829.0,30.74,30.84,30.73,30.83,208829.0
2022-11-03 10:05:00,30.82,30.83,30.76,30.76,124301.0,30.82,30.83,30.76,30.76,124301.0
2022-11-03 10:10:00,30.76,30.82,30.75,30.82,119216.0,30.76,30.82,30.75,30.82,119216.0
2022-11-03 10:15:00,30.82,30.83,30.79,30.8,60248.0,30.82,30.83,30.79,30.8,60248.0
2022-11-03 10:20:00,30.81,30.83,30.8,30.82,76074.0,30.81,30.83,30.8,30.82,76074.0
2022-11-03 10:25:00,30.81,30.87,30.81,30.86,49689.0,30.81,30.87,30.81,30.86,49689.0
2022-11-03 10:30:00,30.85,30.86,30.8,30.8,50612.0,30.85,30.86,30.8,30.8,50612.0
2022-11-03 10:35:00,30.8,30.83,30.8,30.81,44181.0,30.8,30.83,30.8,30.81,44181.0
2022-11-03 10:40:00,30.81,30.85,30.81,30.84,42420.0,30.81,30.85,30.81,30.84,42420.0
2022-11-03 10:45:00,30.84,30.89,30.83,30.89,90668.0,30.84,30.89,30.83,30.89,90668.0
2022-11-03 10:50:00,30.9,30.94,30.89,30.93,85154.0,30.9,30.94,30.89,30.93,85154.0
2022-11-03 10:55:00,30.92,30.96,30.91,30.96,216098.0,30.92,30.96,30.91,30.96,216098.0
2022-11-03 11:00:00,30.96,30.97,30.9,30.92,164578.0,30.96,30.97,30.9,30.92,164578.0
2022-11-03 11:05:00,30.92,30.93,30.89,30.91,40625.0,30.92,30.93,30.89,30.91,40625.0
2022-11-03 11:10:00,30.92,30.94,30.89,30.89,38687.0,30.92,30.94,30.89,30.89,38687.0
2022-11-03 11:15:00,30.9,30.92,30.89,30.92,17365.0,30.9,30.92,30.89,30.92,17365.0
2022-11-03 11:20:00,30.91,30.95,30.9,30.91,45475.0,30.91,30.95,30.9,30.91,45475.0
2022-11-03 11:25:00,30.91,30.93,30.9,30.91,26968.0,30.91,30.93,30.9,30.91,26968.0
2022-11-03 11:30:00,30.91,30.92,30.87,30.88,26835.0,30.91,30.92,30.87,30.88,26835.0
2022-11-03 11:35:00,30.88,30.92,30.87,30.92,54780.0,30.88,30.92,30.87,30.92,54780.0
2022-11-03 11:40:00,30.91,30.92,30.88,30.88,28012.0,30.91,30.92,30.88,30.88,28012.0
2022-11-03 11:45:00,30.88,30.9,30.87,30.88,21699.0,30.88,30.9,30.87,30.88,21699.0
2022-11-03 11:50:00,30.87,30.88,30.85,30.87,22235.0,30.87,30.88,30.85,30.87,22235.0
2022-11-03 11:55:00,30.87,30.87,30.85,30.86,40508.0,30.87,30.87,30.85,30.86,40508.0
2022-11-03 12:00:00,30.86,30.89,30.84,30.88,57677.0,30.86,30.89,30.84,30.88,57677.0
2022-11-03 12:05:00,30.89,30.89,30.85,30.87,23218.0,30.89,30.89,30.85,30.87,23218.0
2022-11-03 12:10:00,30.87,30.89,30.87,30.88,18059.0,30.87,30.89,30.87,30.88,18059.0
2022-11-03 12:15:00,30.89,30.91,30.88,30.9,16279.0,30.89,30.91,30.88,30.9,16279.0
2022-11-03 12:20:00,30.89,30.89,30.87,30.88,33005.0,30.89,30.89,30.87,30.88,33005.0
2022-11-03 12:25:00,30.87,30.89,30.87,30.87,31937.0,30.87,30.89,30.87,30.87,31937.0
2022-11-03 12:30:00,30.86,30.88,30.86,30.86,33786.0,30.86,30.88,30.86,30.86,33786.0
2022-11-03 12:35:00,30.87,30.87,30.84,30.84,122175.0,30.87,30.87,30.84,30.84,122175.0
2022-11-03 12:40:00,30.84,30.87,30.84,30.86,26923.0,30.84,30.87,30.84,30.86,26923.0
2022-11-03 12:45:00,30.87,30.87,30.86,30.87,111639.0,30.87,30.87,30.86,30.87,111639.0
2022-11-03 12:50:00,30.87,30.89,30.86,30.89,48281.0,30.87,30.89,30.86,30.89,48281.0
2022-11-03 12:55:00,30.89,30.89,30.87,30.88,40170.0,30.89,30.89,30.87,30.88,40170.0
2022-11-03 13:00:00,30.89,30.9,30.88,30.9,11969.0,30.89,30.9,30.88,30.9,11969.0
2022-11-03 13:05:00,30.89,30.9,30.88,30.89,32439.0,30.89,30.9,30.88,30.89,32439.0
2022-11-03 13:10:00,30.89,30.89,30.88,30.88,86163.0,30.89,30.89,30.88,30.88,86163.0
2022-11-03 13:15:00,30.89,30.92,30.88,30.9,51199.0,30.89,30.92,30.88,30.9,51199.0
2022-11-03 13:20:00,30.91,30.92,30.9,30.91,18727.0,30.91,30.92,30.9,30.91,18727.0
2022-11-03 13:25:00,30.91,30.91,30.89,30.9,21705.0,30.91,30.91,30.89,30.9,21705.0
2022-11-03 13:30:00,30.91,30.93,30.9,30.92,74795.0,30.91,30.93,30.9,30.92,74795.0
2022-11-03 13:35:00,30.93,30.93,30.92,30.93,13545.0,30.93,30.93,30.92,30.93,13545.0
2022-11-03 13:40:00,30.93,30.94,30.92,30.93,20071.0,30.93,30.94,30.92,30.93,20071.0
2022-11-03 13:45:00,30.93,30.95,30.93,30.95,45292.0,30.93,30.95,30.93,30.95,45292.0
2022-11-03 13:50:00,30.95,30.95,30.94,30.95,18481.0,30.95,30.95,30.94,30.95,18481.0
2022-11-03 13:55:00,30.94,30.95,30.92,30.92,45113.0,30.94,30.95,30.92,30.92,45113.0
2022-11-03 14:00:00,30.93,30.93,30.91,30.92,70872.0,30.93,30.93,30.91,30.92,70872.0
2022-11-03 14:05:00,30.92,30.94,30.91,30.94,55916.0,30.92,30.94,30.91,30.94,55916.0
2022-11-03 14:10:00,30.94,30.94,30.91,30.92,24299.0,30.94,30.94,30.91,30.92,24299.0
2022-11-03 14:15:00,30.92,30.92,30.9,30.91,39221.0,30.92,30.92,30.9,30.91,39221.0
2022-11-03 14:20:00,30.91,30.94,30.9,30.94,56795.0,30.91,30.94,30.9,30.94,56795.0
2022-11-03 14:25:00,30.94,30.95,30.93,30.95,43796.0,30.94,30.95,30.93,30.95,43796.0
2022-11-03 14:30:00,30.94,30.97,30.94,30.96,55832.0,30.94,30.97,30.94,30.96,55832.0
2022-11-03 14:35:00,30.96,30.97,30.95,30.96,24145.0,30.96,30.97,30.95,30.96,24145.0
2022-11-03 14:40:00,30.96,30.96,30.93,30.94,59985.0,30.96,30.96,30.93,30.94,59985.0
2022-11-03 14:45:00,30.94,30.96,30.93,30.96,9899.0,30.94,30.96,30.93,30.96,9899.0
2022-11-03 14:50:00,30.96,30.96,30.95,30.96,18923.0,30.96,30.96,30.95,30.96,18923.0
2022-11-03 14:55:00,30.96,30.96,30.95,30.96,24471.0,30.96,30.96,30.95,30.96,24471.0
2022-11-03 15:00:00,30.96,30.97,30.95,30.97,90967.0,30.96,30.97,30.95,30.97,90967.0
2022-11-03 15:05:00,30.97,30.98,30.96,30.97,69155.0,30.97,30.98,30.96,30.97,69155.0
2022-11-03 15:10:00,30.97,30.98,30.96,30.96,50067.0,30.97,30.98,30.96,30.96,50067.0
2022-11-03 15:15:00,30.97,30.98,30.96,30.96,30354.0,30.97,30.98,30.96,30.96,30354.0
2022-11-03 15:20:00,30.97,30.97,30.96,30.97,27047.0,30.97,30.97,30.96,30.97,27047.0
2022-11-03 15:25:00,30.97,30.98,30.96,30.97,18093.0,30.97,30.98,30.96,30.97,18093.0
2022-11-03 15:30:00,30.97,30.98,30.97,30.97,17977.0,30.97,30.98,30.97,30.97,17977.0
2022-11-03 15:35:00,30.98,30.98,30.97,30.97,23083.0,30.98,30.98,30.97,30.97,23083.0
2022-11-03 15:40:00,30.97,30.98,30.97,30.97,45863.0,30.97,30.98,30.97,30.97,45863.0
2022-11-03 15:45:00,30.97,30.98,30.95,30.96,68231.0,30.97,30.98,30.95,30.96,68231.0
2022-11-03 15:50:00,30.96,30.96,30.95,30.96,93242.0,30.96,30.96,30.95,30.96,93242.0
2022-11-03 15:55:00,30.96,30.96,30.94,30.95,134300.0,30.96,30.96,30.94,30.95,134300.0
2022-11-04 09:30:00,31.59,31.62,31.57,31.61,260340.0,31.59,31.62,31.57,31.61,260340.0
2022-11-04 09:35:00,31.61,31.62,31.56,31.59,72370.0,31.61,31.62,31.56,31.59,72370.0
2022-11-04 09:40:00,31.57,31.59,31.54,31.56,51484.0,31.57,31.59,31.54,31.56,51484.0
2022-11-04 09:45:00,31.56,31.59,31.55,31.55,83038.0,31.56,31.59,31.55,31.55,83038.0
2022-11-04 09:50:00,31.55,31.61,31.53,31.6,35087.0,31.55,31.61,31.53,31.6,35087.0
2022-11-04 09:55:00,31.61,31.66,31.6,31.65,30498.0,31.61,31.66,31.6,31.65,30498.0
2022-11-04 10:00:00,31.65,31.67,31.62,31.65,51949.0,31.65,31.67,31.62,31.65,51949.0
2022-11-04 10:05:00,31.64,31.71,31.64,31.69,129963.0,31.64,31.71,31.64,31.69,129963.0
2022-11-04 10:10:00,31.7,31.71,31.68,31.7,55127.0,31.7,31.71,31.68,31.7,55127.0
2022-11-04 10:15:00,31.7,31.76,31.7,31.7,615798.0,31.7,31.76,31.7,31.7,615798.0
2022-11-04 10:20:00,31.7,31.72,31.68,31.7,42617.0,31.7,31.72,31.68,31.7,42617.0
2022-11-04 10:25:00,31.71,31.75,31.71,31.71,27348.0,31.71,31.75,31.71,31.71,27348.0
2022-11-04 10:30:00,31.71,31.77,31.71,31.75,218573.0,31.71,31.77,31.71,31.75,218573.0
2022-11-04 10:35:00,31.75,31.78,31.74,31.77,34566.0,31.75,31.78,31.74,31.77,34566.0
2022-11-04 10:40:00,31.77,31.8,31.74,31.75,42710.0,31.77,31.8,31.74,31.75,42710.0
2022-11-04 10:45:00,31.75,31.79,31.74,31.78,26386.0,31.75,31.79,31.74,31.78,26386.0
2022-11-04 10:50:00,31.78,31.79,31.73,31.75,46872.0,31.78,31.79,31.73,31.75,46872.0
2022-11-04 10:55:00,31.76,31.77,31.73,31.76,254562.0,31.76,31.77,31.73,31.76,254562.0
2022-11-04 11:00:00,31.75,31.79,31.74,31.77,89124.0,31.75,31.79,31.74,31.77,89124.0
2022-11-04 11:05:00,31.77,31.77,31.72,31.74,42229.0,31.77,31.77,31.72,31.74,42229.0
2022-11-04 11:10:00,31.74,31.77,31.73,31.75,26016.0,31.74,31.77,31.73,31.75,26016.0
2022-11-04 11:15:00,31.75,31.77,31.74,31.74,65725.0,31.75,31.77,31.74,31.74,65725.0
2022-11-04 11:20:00,31.74,31.77,31.74,31.76,25775.0,31.74,31.77,31.74,31.76,25775.0
2022-11-04 11:25:00,31.76,31.77,31.7,31.71,219981.0,31.76,31.77,31.7,31.71,219981.0
2022-11-04 11:30:00,31.7,31.73,31.7,31.71,123430.0,31.7,31.73,31.7,31.71,123430.0
2022-11-04 11:35:00,31.71,31.74,31.71,31.71,58412.0,31.71,31.74,31.71,31.71,58412.0
2022-11-04 11:40:00,31.72,31.72,31.69,31.71,43761.0,31.72,31.72,31.69,31.71,43761.0
2022-11-04 11:45:00,31.71,31.74,31.7,31.74,67374.0,31.71,31.74,31.7,31.74,67374.0
2022-11-04 11:50:00,31.73,31.75,31.7,31.71,196298.0,31.73,31.75,31.7,31.71,196298.0
2022-11-04 11:55:00,31.72,31.73,31.7,31.71,36113.0,31.72,31.73,31.7,31.71,36113.0
2022-11-04 12:00:00,31.71,31.72,31.65,31.66,69446.0,31.71,31.72,31.65,31.66,69446.0
2022-11-04 12:05:00,31.66,31.7,31.66,31.7,88252.0,31.66,31.7,31.66,31.7,88252.0
2022-11-04 12:10:00,31.7,31.72,31.69,31.71,39570.0,31.7,31.72,31.69,31.71,39570.0
2022-11-04 12:15:00,31.71,31.75,31.7,31.74,98342.0,31.71,31.75,31.7,31.74,98342.0
2022-11-04 12:20:00,31.73,31.75,31.71,31.73,31445.0,31.73,31.75,31.71,31.73,31445.0
2022-11-04 12:25:00,31.74,31.76,31.73,31.75,20971.0,31.74,31.76,31.73,31.75,20971.0
2022-11-04 12:30:00,31.75,31.78,31.74,31.77,32151.0,31.75,31.78,31.74,31.77,32151.0
2022-11-04 12:35:00,31.78,31.78,31.75,31.76,35241.0,31.78,31.78,31.75,31.76,35241.0
2022-11-04 12:40:00,31.75,31.76,31.73,31.75,25509.0,31.75,31.76,31.73,31.75,25509.0
2022-11-04 12:45:00,31.75,31.76,31.73,31.74,26087.0,31.75,31.76,31.73,31.74,26087.0
2022-11-04 12:50:00,31.75,31.77,31.74,31.76,34155.0,31.75,31.77,31.74,31.76,34155.0
2022-11-04 12:55:00,31.76,31.77,31.74,31.76,20771.0,31.76,31.77,31.74,31.76,20771.0
2022-11-04 13:00:00,31.75,31.77,31.74,31.75,21912.0,31.75,31.77,31.74,31.75,21912.0
2022-11-04 13:05:00,31.76,31.77,31.73,31.74,26760.0,31.76,31.77,31.73,31.74,26760.0
2022-11-04 13:10:00,31.75,31.78,31.74,31.77,37048.0,31.75,31.78,31.74,31.77,37048.0
2022-11-04 13:15:00,31.77,31.78,31.75,31.75,57288.0,31.77,31.78,31.75,31.75,57288.0
2022-11-04 13:20:00,31.76,31.77,31.75,31.76,28162.0,31.76,31.77,31.75,31.76,28162.0
2022-11-04 13:25:00,31.76,31.76,31.74,31.76,95075.0,31.76,31.76,31.74,31.76,95075.0
2022-11-04 13:30:00,31.76,31.76,31.74,31.76,56372.0,31.76,31.76,31.74,31.76,56372.0
2022-11-04 13:35:00,31.75,31.78,31.74,31.77,150178.0,31.75,31.78,31.74,31.77,150178.0
2022-11-04 13:40:00,31.77,31.78,31.76,31.78,34234.0,31.77,31.78,31.76,31.78,34234.0
2022-11-04 13:45:00,31.77,31.78,31.76,31.78,28759.0,31.77,31.78,31.76,31.78,28759.0
2022-11-04 13:50:00,31.78,31.79,31.76,31.79,24397.0,31.78,31.79,31.76,31.79,24397.0
2022-11-04 13:55:00,31.78,31.79,31.77,31.78,33418.0,31.78,31.79,31.77,31.78,33418.0
2022-11-04 14:00:00,31.78,31.79,31.76,31.77,43521.0,31.78,31.79,31.76,31.77,43521.0
2022-11-04 14:05:00,31.77,31.77,31.75,31.77,26891.0,31.77,31.77,31.75,31.77,26891.0
2022-11-04 14:10:00,31.76,31.77,31.76,31.77,31858.0,31.76,31.77,31.76,31.77,31858.0
2022-11-04 14:15:00,31.77,31.78,31.76,31.77,23650.0,31.77,31.78,31.76,31.77,23650.0
2022-11-04 14:20:00,31.77,31.79,31.77,31.79,89176.0,31.77,31.79,31.77,31.79,89176.0
2022-11-04 14:25:00,31.79,31.81,31.77,31.8,150929.0,31.79,31.81,31.77,31.8,150929.0
2022-11-04 14:30:00,31.81,31.85,31.8,31.84,168778.0,31.81,31.85,31.8,31.84,168778.0
2022-11-04 14:35:00,31.84,31.85,31.83,31.85,32556.0,31.84,31.85,31.83,31.85,32556.0
2022-11-04 14:40:00,31.84,31.88,31.83,31.87,108139.0,31.84,31.88,31.83,31.87,108139.0
2022-11-04 14:45:00,31.86,31.87,31.84,31.85,26748.0,31.86,31.87,31.84,31.85,26748.0
2022-11-04 14:50:00,31.86,31.88,31.85,31.87,21821.0,31.86,31.88,31.85,31.87,21821.0
2022-11-04 14:55:00,31.88,31.93,31.87,31.9,303109.0,31.88,31.93,31.87,31.9,303109.0
2022-11-04 15:00:00,31.89,31.89,31.85,31.87,170732.0,31.89,31.89,31.85,31.87,170732.0
2022-11-04 15:05:00,31.87,31.89,31.85,31.89,25971.0,31.87,31.89,31.85,31.89,25971.0
2022-11-04 15:10:00,31.88,31.9,31.88,31.89,55508.0,31.88,31.9,31.88,31.89,55508.0
2022-11-04 15:15:00,31.89,31.89,31.88,31.89,26260.0,31.89,31.89,31.88,31.89,26260.0
2022-11-04 15:20:00,31.89,31.89,31.86,31.87,34286.0,31.89,31.89,31.86,31.87,34286.0
2022-11-04 15:25:00,31.88,31.9,31.87,31.88,54750.0,31.88,31.9,31.87,31.88,54750.0
2022-11-04 15:30:00,31.88,31.9,31.87,31.89,61907.0,31.88,31.9,31.87,31.89,61907.0
2022-11-04 15:35:00,31.9,31.9,31.88,31.89,60953.0,31.9,31.9,31.88,31.89,60953.0
2022-11-04 15:40:00,31.88,31.89,31.87,31.89,87117.0,31.88,31.89,31.87,31.89,87117.0
2022-11-04 15:45:00,31.88,31.9,31.88,31.89,68779.0,31.88,31.9,31.88,31.89,68779.0
2022-11-04 15:50:00,31.89,31.91,31.88,31.9,67079.0,31.89,31.91,31.88,31.9,67079.0
2022-11-04 15:55:00,31.9,31.91,31.89,31.9,162774.0,31.9,31.91,31.89,31.9,162774.0
2022-11-07 09:30:00,31.86,31.9,31.85,31.88,145689.0,31.86,31.9,31.85,31.88,145689.0
2022-11-07 09:35:00,31.88,31.88,31.83,31.85,42146.0,31.88,31.88,31.83,31.85,42146.0
2022-11-07 09:40:00,31.85,31.9,31.84,31.89,31679.0,31.85,31.9,31.84,31.89,31679.0
2022-11-07 09:45:00,31.89,31.92,31.88,31.88,32345.0,31.89,31.92,31.88,31.88,32345.0
2022-11-07 09:50:00,31.89,31.9,31.85,31.87,22693.0,31.89,31.9,31.85,31.87,22693.0
2022-11-07 09:55:00,31.88,31.91,31.87,31.88,53921.0,31.88,31.91,31.87,31.88,53921.0
2022-11-07 10:00:00,31.88,31.88,31.84,31.85,118316.0,31.88,31.88,31.84,31.85,118316.0
2022-11-07 10:05:00,31.85,31.87,31.85,31.87,16922.0,31.85,31.87,31.85,31.87,16922.0
2022-11-07 10:10:00,31.87,31.88,31.84,31.86,21134.0,31.87,31.88,31.84,31.86,21134.0
2022-11-07 10:15:00,31.87,31.88,31.83,31.86,67612.0,31.87,31.88,31.83,31.86,67612.0
2022-11-07 10:20:00,31.84,31.84,31.79,31.8,18016.0,31.84,31.84,31.79,31.8,18016.0
2022-11-07 10:25:00,31.8,31.81,31.77,31.81,147082.0,31.8,31.81,31.77,31.81,147082.0
2022-11-07 10:30:00,31.82,31.84,31.8,31.82,20740.0,31.82,31.84,31.8,31.82,20740.0
2022-11-07 10:35:00,31.83,31.85,31.81,31.85,25359.0,31.83,31.85,31.81,31.85,25359.0
2022-11-07 10:40:00,31.85,31.85,31.82,31.82,32336.0,31.85,31.85,31.82,31.82,32336.0
2022-11-07 10:45:00,31.83,31.84,31.82,31.84,19017.0,31.83,31.84,31.82,31.84,19017.0
2022-11-07 10:50:00,31.85,31.87,31.84,31.86,12543.0,31.85,31.87,31.84,31.86,12543.0
2022-11-07 10:55:00,31.85,31.87,31.83,31.87,9897.0,31.85,31.87,31.83,31.87,9897.0
2022-11-07 11:00:00,31.86,31.87,31.85,31.85,17460.0,31.86,31.87,31.85,31.85,17460.0
2022-11-07 11:05:00,31.85,31.86,31.83,31.85,19391.0,31.85,31.86,31.83,31.85,19391.0
2022-11-07 11:10:00,31.85,31.87,31.83,31.86,38216.0,31.85,31.87,31.83,31.86,38216.0
2022-11-07 11:15:00,31.86,31.89,31.86,31.88,44865.0,31.86,31.89,31.86,31.88,44865.0
2022-11-07 11:20:00,31.88,31.88,31.85,31.86,43229.0,31.88,31.88,31.85,31.86,43229.0
2022-11-07 11:25:00,31.87,31.88,31.85,31.85,26089.0,31.87,31.88,31.85,31.85,26089.0
2022-11-07 11:30:00,31.85,31.86,31.84,31.85,40351.0,31.85,31.86,31.84,31.85,40351.0
2022-11-07 11:35:00,31.86,31.86,31.83,31.84,121489.0,31.86,31.86,31.83,31.84,121489.0
2022-11-07 11:40:00,31.83,31.84,31.8,31.83,214823.0,31.83,31.84,31.8,31.83,214823.0
2022-11-07 11:45:00,31.83,31.84,31.82,31.83,28637.0,31.83,31.84,31.82,31.83,28637.0
2022-11-07 11:50:00,31.84,31.85,31.83,31.85,40810.0,31.84,31.85,31.83,31.85,40810.0
2022-11-07 11:55:00,31.85,31.86,31.84,31.86,77664.0,31.85,31.86,31.84,31.86,77664.0
2022-11-07 12:00:00,31.86,31.86,31.83,31.85,50322.0,31.86,31.86,31.83,31.85,50322.0
2022-11-07 12:05:00,31.84,31.85,31.82,31.84,201474.0,31.84,31.85,31.82,31.84,201474.0
2022-11-07 12:10:00,31.85,31.85,31.82,31.82,26087.0,31.85,31.85,31.82,31.82,26087.0
2022-11-07 12:15:00,31.82,31.82,31.81,31.82,12234.0,31.82,31.82,31.81,31.82,12234.0
2022-11-07 12:20:00,31.82,31.83,31.81,31.83,40060.0,31.82,31.83,31.81,31.83,40060.0
2022-11-07 12:25:00,31.84,31.84,31.82,31.83,17962.0,31.84,31.84,31.82,31.83,17962.0
2022-11-07 12:30:00,31.83,31.84,31.82,31.84,35143.0,31.83,31.84,31.82,31.84,35143.0
2022-11-07 12:35:00,31.84,31.84,31.81,31.82,26098.0,31.84,31.84,31.81,31.82,26098.0
2022-11-07 12:40:00,31.82,31.83,31.81,31.82,102503.0,31.82,31.83,31.81,31.82,102503.0
2022-11-07 12:45:00,31.82,31.82,31.8,31.8,19756.0,31.82,31.82,31.8,31.8,19756.0
2022-11-07 12:50:00,31.81,31.81,31.79,31.81,39417.0,31.81,31.81,31.79,31.81,39417.0
2022-11-07 12:55:00,31.8,31.83,31.8,31.83,45157.0,31.8,31.83,31.8,31.83,45157.0
2022-11-07 13:00:00,31.83,31.83,31.82,31.82,55363.0,31.83,31.83,31.82,31.82,55363.0
2022-11-07 13:05:00,31.82,31.82,31.8,31.81,29312.0,31.82,31.82,31.8,31.81,29312.0
2022-11-07 13:10:00,31.81,31.82,31.8,31.82,55018.0,31.81,31.82,31.8,31.82,55018.0
2022-11-07 13:15:00,31.82,31.83,31.81,31.83,43320.0,31.82,31.83,31.81,31.83,43320.0
2022-11-07 13:20:00,31.83,31.83,31.81,31.82,97512.0,31.83,31.83,31.81,31.82,97512.0
2022-11-07 13:25:00,31.82,31.84,31.8,31.84,54344.0,31.82,31.84,31.8,31.84,54344.0
2022-11-07 13:30:00,31.84,31.84,31.83,31.84,28033.0,31.84,31.84,31.83,31.84,28033.0
2022-11-07 13:35:00,31.83,31.84,31.81,31.82,27898.0,31.83,31.84,31.81,31.82,27898.0
2022-11-07 13:40:00,31.82,31.82,31.8,31.81,16806.0,31.82,31.82,31.8,31.81,16806.0
2022-11-07 13:45:00,31.81,31.82,31.81,31.81,23114.0,31.81,31.82,31.81,31.81,23114.0
2022-11-07 13:50:00,31.81,31.82,31.81,31.82,36118.0,31.81,31.82,31.81,31.82,36118.0
2022-11-07 13:55:00,31.82,31.82,31.81,31.82,43512.0,31.82,31.82,31.81,31.82,43512.0
2022-11-07 14:00:00,31.82,31.83,31.81,31.81,15095.0,31.82,31.83,31.81,31.81,15095.0
2022-11-07 14:05:00,31.81,31.82,31.79,31.8,76889.0,31.81,31.82,31.79,31.8,76889.0
2022-11-07 14:10:00,31.8,31.81,31.8,31.81,24900.0,31.8,31.81,31.8,31.81,24900.0
2022-11-07 14:15:00,31.81,31.82,31.8,31.82,13318.0,31.81,31.82,31.8,31.82,13318.0
2022-11-07 14:20:00,31.81,31.82,31.8,31.8,16466.0,31.81,31.82,31.8,31.8,16466.0
2022-11-07 14:25:00,31.81,31.81,31.79,31.8,36400.0,31.81,31.81,31.79,31.8,36400.0
2022-11-07 14:30:00,31.8,31.81,31.79,31.8,66087.0,31.8,31.81,31.79,31.8,66087.0
2022-11-07 14:35:00,31.81,31.82,31.8,31.82,68533.0,31.81,31.82,31.8,31.82,68533.0
2022-11-07 14:40:00,31.82,31.83,31.79,31.81,54960.0,31.82,31.83,31.79,31.81,54960.0
2022-11-07 14:45:00,31.81,31.81,31.79,31.81,60841.0,31.81,31.81,31.79,31.81,60841.0
2022-11-07 14:50:00,31.8,31.81,31.79,31.81,37205.0,31.8,31.81,31.79,31.81,37205.0
2022-11-07 14:55:00,31.8,31.8,31.79,31.8,23659.0,31.8,31.8,31.79,31.8,23659.0
2022-11-07 15:00:00,31.8,31.81,31.79,31.8,19253.0,31.8,31.81,31.79,31.8,19253.0
2022-11-07 15:05:00,31.81,31.81,31.8,31.81,30589.0,31.81,31.81,31.8,31.81,30589.0
2022-11-07 15:10:00,31.81,31.81,31.79,31.8,43134.0,31.81,31.81,31.79,31.8,43134.0
2022-11-07 15:15:00,31.81,31.81,31.79,31.8,24009.0,31.81,31.81,31.79,31.8,24009.0
2022-11-07 15:20:00,31.79,31.8,31.78,31.79,24775.0,31.79,31.8,31.78,31.79,24775.0
2022-11-07 15:25:00,31.79,31.8,31.78,31.8,83249.0,31.79,31.8,31.78,31.8,83249.0
2022-11-07 15:30:00,31.8,31.81,31.79,31.8,44410.0,31.8,31.81,31.79,31.8,44410.0
2022-11-07 15:35:00,31.8,31.81,31.78,31.79,41689.0,31.8,31.81,31.78,31.79,41689.0
2022-11-07 15:40:00,31.78,31.79,31.78,31.79,67190.0,31.78,31.79,31.78,31.79,67190.0
2022-11-07 15:45:00,31.79,31.79,31.78,31.78,63333.0,31.79,31.79,31.78,31.78,63333.0
2022-11-07 15:50:00,31.79,31.8,31.78,31.79,32904.0,31.79,31.8,31.78,31.79,32904.0
2022-11-07 15:55:00,31.79,31.79,31.77,31.78,132415.0,31.79,31.79,31.77,31.78,132415.0
2022-11-08 09:30:00,31.82,31.83,31.8,31.82,96047.0,31.82,31.83,31.8,31.82,96047.0
2022-11-08 09:35:00,31.83,31.83,31.8,31.8,28747.0,31.83,31.83,31.8,31.8,28747.0
2022-11-08 09:40:00,31.8,31.83,31.8,31.82,17888.0,31.8,31.83,31.8,31.82,17888.0
2022-11-08 09:45:00,31.84,31.86,31.81,31.84,19214.0,31.84,31.86,31.81,31.84,19214.0
2022-11-08 09:50:00,31.85,31.87,31.84,31.85,11851.0,31.85,31.87,31.84,31.85,11851.0
2022-11-08 09:55:00,31.87,31.89,31.86,31.87,155436.0,31.87,31.89,31.86,31.87,155436.0
2022-11-08 10:00:00,31.87,31.89,31.86,31.88,38741.0,31.87,31.89,31.86,31.88,38741.0
2022-11-08 10:05:00,31.88,32.17,31.87,32.13,904230.0,31.88,32.17,31.87,32.13,904230.0
2022-11-08 10:10:00,32.16,32.27,32.12,32.24,690693.0,32.16,32.27,32.12,32.24,690693.0
2022-11-08 10:15:00,32.25,32.41,32.22,32.37,841608.0,32.25,32.41,32.22,32.37,841608.0
2022-11-08 10:20:00,32.37,32.43,32.29,32.34,218829.0,32.37,32.43,32.29,32.34,218829.0
2022-11-08 10:25:00,32.33,32.42,32.31,32.38,261135.0,32.33,32.42,32.31,32.38,261135.0
2022-11-08 10:30:00,32.38,32.47,32.38,32.43,289340.0,32.38,32.47,32.38,32.43,289340.0
2022-11-08 10:35:00,32.43,32.44,32.39,32.39,74575.0,32.43,32.44,32.39,32.39,74575.0
2022-11-08 10:40:00,32.4,32.48,32.38,32.47,278953.0,32.4,32.48,32.38,32.47,278953.0
2022-11-08 10:45:00,32.47,32.54,32.45,32.53,58335.0,32.47,32.54,32.45,32.53,58335.0
2022-11-08 10:50:00,32.53,32.54,32.49,32.51,60252.0,32.53,32.54,32.49,32.51,60252.0
2022-11-08 10:55:00,32.51,32.53,32.49,32.52,126320.0,32.51,32.53,32.49,32.52,126320.0
2022-11-08 11:00:00,32.52,32.55,32.5,32.52,106472.0,32.52,32.55,32.5,32.52,106472.0
2022-11-08 11:05:00,32.52,32.55,32.51,32.54,81084.0,32.52,32.55,32.51,32.54,81084.0
2022-11-08 11:10:00,32.54,32.55,32.5,32.52,199470.0,32.54,32.55,32.5,32.52,199470.0
2022-11-08 11:15:00,32.53,32.57,32.53,32.55,43485.0,32.53,32.57,32.53,32.55,43485.0
2022-11-08 11:20:00,32.55,32.58,32.53,32.57,34974.0,32.55,32.58,32.53,32.57,34974.0
2022-11-08 11:25:00,32.57,32.59,32.55,32.56,109515.0,32.57,32.59,32.55,32.56,109515.0
2022-11-08 11:30:00,32.57,32.57,32.53,32.55,171352.0,32.57,32.57,32.53,32.55,171352.0
2022-11-08 11:35:00,32.54,32.57,32.53,32.55,64152.0,32.54,32.57,32.53,32.55,64152.0
2022-11-08 11:40:00,32.55,32.59,32.55,32.59,185411.0,32.55,32.59,32.55,32.59,185411.0
2022-11-08 11:45:00,32.58,32.58,32.56,32.57,352885.0,32.58,32.58,32.56,32.57,352885.0
2022-11-08 11:50:00,32.57,32.58,32.54,32.57,96812.0,32.57,32.58,32.54,32.57,96812.0
2022-11-08 11:55:00,32.58,32.58,32.54,32.55,28447.0,32.58,32.58,32.54,32.55,28447.0
2022-11-08 12:00:00,32.56,32.58,32.53,32.55,227552.0,32.56,32.58,32.53,32.55,227552.0
2022-11-08 12:05:00,32.54,32.55,32.51,32.53,52995.0,32.54,32.55,32.51,32.53,52995.0
2022-11-08 12:10:00,32.52,32.53,32.48,32.5,81450.0,32.52,32.53,32.48,32.5,81450.0
2022-11-08 12:15:00,32.49,32.5,32.46,32.47,96344.0,32.49,32.5,32.46,32.47,96344.0
2022-11-08 12:20:00,32.47,32.5,32.46,32.5,50667.0,32.47,32.5,32.46,32.5,50667.0
2022-11-08 12:25:00,32.49,32.52,32.49,32.51,26211.0,32.49,32.52,32.49,32.51,26211.0
2022-11-08 12:30:00,32.51,32.52,32.49,32.51,31664.0,32.51,32.52,32.49,32.51,31664.0
2022-11-08 12:35:00,32.51,32.52,32.5,32.51,13088.0,32.51,32.52,32.5,32.51,13088.0
2022-11-08 12:40:00,32.51,32.53,32.51,32.52,23909.0,32.51,32.53,32.51,32.52,23909.0
2022-11-08 12:45:00,32.52,32.53,32.51,32.53,22410.0,32.52,32.53,32.51,32.53,22410.0
2022-11-08 12:50:00,32.52,32.53,32.5,32.52,97511.0,32.52,32.53,32.5,32.52,97511.0
2022-11-08 12:55:00,32.53,32.56,32.52,32.55,25758.0,32.53,32.56,32.52,32.55,25758.0
2022-11-08 13:00:00,32.55,32.57,32.54,32.56,149031.0,32.55,32.57,32.54,32.56,149031.0
2022-11-08 13:05:00,32.56,32.59,32.56,32.58,39381.0,32.56,32.59,32.56,32.58,39381.0
2022-11-08 13:10:00,32.59,32.59,32.57,32.58,32141.0,32.59,32.59,32.57,32.58,32141.0
2022-11-08 13:15:00,32.57,32.59,32.55,32.55,170818.0,32.57,32.59,32.55,32.55,170818.0
2022-11-08 13:20:00,32.56,32.56,32.5,32.55,133603.0,32.56,32.56,32.5,32.55,133603.0
2022-11-08 13:25:00,32.54,32.54,32.49,32.5,185154.0,32.54,32.54,32.49,32.5,185154.0
2022-11-08 13:30:00,32.48,32.54,32.47,32.52,65029.0,32.48,32.54,32.47,32.52,65029.0
2022-11-08 13:35:00,32.52,32.54,32.51,32.52,36296.0,32.52,32.54,32.51,32.52,36296.0
2022-11-08 13:40:00,32.52,32.55,32.52,32.54,24928.0,32.52,32.55,32.52,32.54,24928.0
2022-11-08 13:45:00,32.54,32.55,32.51,32.52,20728.0,32.54,32.55,32.51,32.52,20728.0
2022-11-08 13:50:00,32.51,32.53,32.5,32.52,51293.0,32.51,32.53,32.5,32.52,51293.0
2022-11-08 13:55:00,32.52,32.53,32.5,32.52,216625.0,32.52,32.53,32.5,32.52,216625.0
2022-11-08 14:00:00,32.52,32.53,32.51,32.53,55940.0,32.52,32.53,32.51,32.53,55940.0
2022-11-08 14:05:00,32.52,32.53,32.49,32.5,76182.0,32.52,32.53,32.49,32.5,76182.0
2022-11-08 14:10:00,32.5,32.52,32.49,32.51,162955.0,32.5,32.52,32.49,32.51,162955.0
2022-11-08 14:15:00,32.51,32.52,32.49,32.5,28804.0,32.51,32.52,32.49,32.5,28804.0
2022-11-08 14:20:00,32.5,32.51,32.46,32.47,158891.0,32.5,32.51,32.46,32.47,158891.0
2022-11-08 14:25:00,32.47,32.48,32.45,32.45,27796.0,32.47,32.48,32.45,32.45,27796.0
2022-11-08 14:30:00,32.46,32.46,32.42,32.44,96677.0,32.46,32.46,32.42,32.44,96677.0
2022-11-08 14:35:00,32.44,32.5,32.44,32.48,65750.0,32.44,32.5,32.44,32.48,65750.0
2022-11-08 14:40:00,32.48,32.5,32.47,32.48,101672.0,32.48,32.5,32.47,32.48,101672.0
2022-11-08 14:45:00,32.47,32.49,32.46,32.49,75367.0,32.47,32.49,32.46,32.49,75367.0
2022-11-08 14:50:00,32.5,32.51,32.48,32.49,93448.0,32.5,32.51,32.48,32.49,93448.0
2022-11-08 14:55:00,32.49,32.51,32.48,32.49,211723.0,32.49,32.51,32.48,32.49,211723.0
2022-11-08 15:00:00,32.48,32.51,32.48,32.5,23888.0,32.48,32.51,32.48,32.5,23888.0
2022-11-08 15:05:00,32.5,32.5,32.47,32.48,82489.0,32.5,32.5,32.47,32.48,82489.0
2022-11-08 15:10:00,32.48,32.5,32.47,32.5,65429.0,32.48,32.5,32.47,32.5,65429.0
2022-11-08 15:15:00,32.49,32.51,32.48,32.5,27708.0,32.49,32.51,32.48,32.5,27708.0
2022-11-08 15:20:00,32.5,32.51,32.49,32.5,23044.0,32.5,32.51,32.49,32.5,23044.0
2022-11-08 15:25:00,32.5,32.5,32.48,32.49,92049.0,32.5,32.5,32.48,32.49,92049.0
2022-11-08 15:30:00,32.49,32.52,32.48,32.49,96062.0,32.49,32.52,32.48,32.49,96062.0
2022-11-08 15:35:00,32.49,32.5,32.48,32.5,379779.0,32.49,32.5,32.48,32.5,379779.0
2022-11-08 15:40:00,32.5,32.51,32.49,32.49,100358.0,32.5,32.51,32.49,32.49,100358.0
2022-11-08 15:45:00,32.49,32.51,32.47,32.48,165372.0,32.49,32.51,32.47,32.48,165372.0
2022-11-08 15:50:00,32.48,32.5,32.47,32.49,52907.0,32.48,32.5,32.47,32.49,52907.0
2022-11-08 15:55:00,32.5,32.5,32.48,32.49,86844.0,32.5,32.5,32.48,32.49,86844.0
2022-11-09 09:30:00,32.49,32.51,32.45,32.47,132506.0,32.49,32.51,32.45,32.47,132506.0
2022-11-09 09:35:00,32.48,32.49,32.45,32.48,28766.0,32.48,32.49,32.45,32.48,28766.0
2022-11-09 09:40:00,32.49,32.55,32.49,32.53,1248123.0,32.49,32.55,32.49,32.53,1248123.0
2022-11-09 09:45:00,32.53,32.58,32.52,32.52,82843.0,32.53,32.58,32.52,32.52,82843.0
2022-11-09 09:50:00,32.53,32.53,32.48,32.49,42806.0,32.53,32.53,32.48,32.49,42806.0
2022-11-09 09:55:00,32.5,32.51,32.47,32.48,13603.0,32.5,32.51,32.47,32.48,13603.0
2022-11-09 10:00:00,32.49,32.56,32.49,32.55,57901.0,32.49,32.56,32.49,32.55,57901.0
2022-11-09 10:05:00,32.55,32.67,32.53,32.67,446728.0,32.55,32.67,32.53,32.67,446728.0
2022-11-09 10:10:00,32.66,32.68,32.55,32.59,346403.0,32.66,32.68,32.55,32.59,346403.0
2022-11-09 10:15:00,32.59,32.6,32.55,32.59,24121.0,32.59,32.6,32.55,32.59,24121.0
2022-11-09 10:20:00,32.58,32.6,32.55,32.57,413811.0,32.58,32.6,32.55,32.57,413811.0
2022-11-09 10:25:00,32.56,32.57,32.47,32.5,191141.0,32.56,32.57,32.47,32.5,191141.0
2022-11-09 10:30:00,32.5,32.53,32.45,32.47,47900.0,32.5,32.53,32.45,32.47,47900.0
2022-11-09 10:35:00,32.47,32.49,32.43,32.44,17105.0,32.47,32.49,32.43,32.44,17105.0
2022-11-09 10:40:00,32.44,32.49,32.4,32.48,37069.0,32.44,32.49,32.4,32.48,37069.0
2022-11-09 10:45:00,32.47,32.49,32.46,32.48,17038.0,32.47,32.49,32.46,32.48,17038.0
2022-11-09 10:50:00,32.49,32.5,32.46,32.47,23201.0,32.49,32.5,32.46,32.47,23201.0
2022-11-09 10:55:00,32.47,32.49,32.45,32.48,38428.0,32.47,32.49,32.45,32.48,38428.0
2022-11-09 11:00:00,32.49,32.52,32.48,32.49,13076.0,32.49,32.52,32.48,32.49,13076.0
2022-11-09 11:05:00,32.48,32.54,32.48,32.53,42625.0,32.48,32.54,32.48,32.53,42625.0
2022-11-09 11:10:00,32.53,32.54,32.51,32.52,13162.0,32.53,32.54,32.51,32.52,13162.0
2022-11-09 11:15:00,32.53,32.54,32.51,32.52,24356.0,32.53,32.54,32.51,32.52,24356.0
2022-11-09 11:20:00,32.52,32.54,32.5,32.52,44002.0,32.52,32.54,32.5,32.52,44002.0
2022-11-09 11:25:00,32.51,32.52,32.5,32.51,29039.0,32.51,32.52,32.5,32.51,29039.0
2022-11-09 11:30:00,32.51,32.52,32.5,32.51,73144.0,32.51,32.52,32.5,32.51,73144.0
2022-11-09 11:35:00,32.51,32.52,32.49,32.51,28692.0,32.51,32.52,32.49,32.51,28692.0
2022-11-09 11:40:00,32.51,32.53,32.5,32.52,36522.0,32.51,32.53,32.5,32.52,36522.0
2022-11-09 11:45:00,32.52,32.52,32.5,32.52,16007.0,32.52,32.52,32.5,32.52,16007.0
2022-11-09 11:50:00,32.51,32.53,32.5,32.51,13025.0,32.51,32.53,32.5,32.51,13025.0
2022-11-09 11:55:00,32.51,32.53,32.49,32.49,27338.0,32.51,32.53,32.49,32.49,27338.0
2022-11-09 12:00:00,32.5,32.52,32.49,32.51,29915.0,32.5,32.52,32.49,32.51,29915.0
2022-11-09 12:05:00,32.51,32.52,32.48,32.5,8526.0,32.51,32.52,32.48,32.5,8526.0
2022-11-09 12:10:00,32.49,32.5,32.48,32.49,17592.0,32.49,32.5,32.48,32.49,17592.0
2022-11-09 12:15:00,32.49,32.5,32.47,32.49,12280.0,32.49,32.5,32.47,32.49,12280.0
2022-11-09 12:20:00,32.5,32.5,32.47,32.48,27281.0,32.5,32.5,32.47,32.48,27281.0
2022-11-09 12:25:00,32.48,32.49,32.47,32.49,49211.0,32.48,32.49,32.47,32.49,49211.0
2022-11-09 12:30:00,32.49,32.52,32.48,32.52,23774.0,32.49,32.52,32.48,32.52,23774.0
2022-11-09 12:35:00,32.51,32.52,32.48,32.48,23144.0,32.51,32.52,32.48,32.48,23144.0
2022-11-09 12:40:00,32.48,32.49,32.47,32.48,3745.0,32.48,32.49,32.47,32.48,3745.0
2022-11-09 12:45:00,32.47,32.49,32.47,32.48,8320.0,32.47,32.49,32.47,32.48,8320.0
2022-11-09 12:50:00,32.49,32.5,32.48,32.48,5959.0,32.49,32.5,32.48,32.48,5959.0
2022-11-09 12:55:00,32.48,32.5,32.47,32.5,27502.0,32.48,32.5,32.47,32.5,27502.0
2022-11-09 13:00:00,32.51,32.51,32.45,32.48,270046.0,32.51,32.51,32.45,32.48,270046.0
2022-11-09 13:05:00,32.48,32.48,32.45,32.47,21929.0,32.48,32.48,32.45,32.47,21929.0
2022-11-09 13:10:00,32.47,32.49,32.45,32.48,32608.0,32.47,32.49,32.45,32.48,32608.0
2022-11-09 13:15:00,32.48,32.48,32.46,32.46,66832.0,32.48,32.48,32.46,32.46,66832.0
2022-11-09 13:20:00,32.47,32.48,32.45,32.46,22363.0,32.47,32.48,32.45,32.46,22363.0
2022-11-09 13:25:00,32.46,32.47,32.45,32.45,18933.0,32.46,32.47,32.45,32.45,18933.0
2022-11-09 13:30:00,32.46,32.46,32.4,32.41,75777.0,32.46,32.46,32.4,32.41,75777.0
2022-11-09 13:35:00,32.41,32.41,32.37,32.39,18198.0,32.41,32.41,32.37,32.39,18198.0
2022-11-09 13:40:00,32.38,32.4,32.37,32.38,58456.0,32.38,32.4,32.37,32.38,58456.0
2022-11-09 13:45:00,32.38,32.39,32.36,32.37,53380.0,32.38,32.39,32.36,32.37,53380.0
2022-11-09 13:50:00,32.37,32.37,32.34,32.36,47582.0,32.37,32.37,32.34,32.36,47582.0
2022-11-09 13:55:00,32.34,32.37,32.34,32.37,29354.0,32.34,32.37,32.34,32.37,29354.0
2022-11-09 14:00:00,32.37,32.38,32.34,32.35,12478.0,32.37,32.38,32.34,32.35,12478.0
2022-11-09 14:05:00,32.35,32.38,32.34,32.37,31639.0,32.35,32.38,32.34,32.37,31639.0
2022-11-09 14:10:00,32.38,32.38,32.35,32.37,100352.0,32.38,32.38,32.35,32.37,100352.0
2022-11-09 14:15:00,32.36,32.37,32.35,32.37,25843.0,32.36,32.37,32.35,32.37,25843.0
2022-11-09 14:20:00,32.37,32.38,32.36,32.37,25750.0,32.37,32.38,32.36,32.37,25750.0
2022-11-09 14:25:00,32.37,32.39,32.36,32.38,25320.0,32.37,32.39,32.36,32.38,25320.0
2022-11-09 14:30:00,32.37,32.37,32.33,32.34,56302.0,32.37,32.37,32.33,32.34,56302.0
2022-11-09 14:35:00,32.34,32.35,32.3,32.3,54726.0,32.34,32.35,32.3,32.3,54726.0
2022-11-09 14:40:00,32.32,32.34,32.3,32.34,21693.0,32.32,32.34,32.3,32.34,21693.0
2022-11-09 14:45:00,32.34,32.35,32.31,32.33,34660.0,32.34,32.35,32.31,32.33,34660.0
2022-11-09 14:50:00,32.33,32.34,32.31,32.34,21341.0,32.33,32.34,32.31,32.34,21341.0
2022-11-09 14:55:00,32.33,32.34,32.32,32.34,16730.0,32.33,32.34,32.32,32.34,16730.0
2022-11-09 15:00:00,32.33,32.35,32.33,32.35,63747.0,32.33,32.35,32.33,32.35,63747.0
2022-11-09 15:05:00,32.35,32.39,32.35,32.38,25863.0,32.35,32.39,32.35,32.38,25863.0
2022-11-09 15:10:00,32.38,32.39,32.37,32.37,23046.0,32.38,32.39,32.37,32.37,23046.0
2022-11-09 15:15:00,32.37,32.4,32.37,32.4,47294.0,32.37,32.4,32.37,32.4,47294.0
2022-11-09 15:20:00,32.4,32.41,32.38,32.38,58320.0,32.4,32.41,32.38,32.38,58320.0
2022-11-09 15:25:00,32.38,32.4,32.38,32.38,32584.0,32.38,32.4,32.38,32.38,32584.0
2022-11-09 15:30:00,32.39,32.39,32.37,32.39,23889.0,32.39,32.39,32.37,32.39,23889.0
2022-11-09 15:35:00,32.38,32.4,32.38,32.38,30236.0,32.38,32.4,32.38,32.38,30236.0
2022-11-09 15:40:00,32.38,32.39,32.36,32.37,19120.0,32.38,32.39,32.36,32.37,19120.0
2022-11-09 15:45:00,32.36,32.37,32.34,32.35,28137.0,32.36,32.37,32.34,32.35,28137.0
2022-11-09 15:50:00,32.35,32.37,32.34,32.36,46405.0,32.35,32.37,32.34,32.36,46405.0
2022-11-09 15:55:00,32.35,32.36,32.34,32.35,68361.0,32.35,32.36,32.34,32.35,68361.0
2022-11-10 09:30:00,33.01,33.06,33.01,33.01,151742.0,33.01,33.06,33.01,33.01,151742.0
2022-11-10 09:35:00,33.02,33.05,32.96,32.98,87837.0,33.02,33.05,32.96,32.98,87837.0
2022-11-10 09:40:00,33.0,33.05,32.97,33.05,38251.0,33.0,33.05,32.97,33.05,38251.0
2022-11-10 09:45:00,33.07,33.11,33.04,33.08,53222.0,33.07,33.11,33.04,33.08,53222.0
2022-11-10 09:50:00,33.09,33.12,33.08,33.12,41859.0,33.09,33.12,33.08,33.12,41859.0
2022-11-10 09:55:00,33.12,33.12,33.06,33.09,37319.0,33.12,33.12,33.06,33.09,37319.0
2022-11-10 10:00:00,33.1,33.13,33.09,33.11,234280.0,33.1,33.13,33.09,33.11,234280.0
2022-11-10 10:05:00,33.11,33.19,33.1,33.18,91870.0,33.11,33.19,33.1,33.18,91870.0
2022-11-10 10:10:00,33.18,33.2,33.14,33.14,54338.0,33.18,33.2,33.14,33.14,54338.0
2022-11-10 10:15:00,33.15,33.17,33.13,33.16,58851.0,33.15,33.17,33.13,33.16,58851.0
2022-11-10 10:20:00,33.16,33.28,33.15,33.25,284232.0,33.16,33.28,33.15,33.25,284232.0
2022-11-10 10:25:00,33.25,33.25,33.21,33.23,111970.0,33.25,33.25,33.21,33.23,111970.0
2022-11-10 10:30:00,33.25,33.25,33.19,33.25,46965.0,33.25,33.25,33.19,33.25,46965.0
2022-11-10 10:35:00,33.24,33.25,33.21,33.24,27039.0,33.24,33.25,33.21,33.24,27039.0
2022-11-10 10:40:00,33.24,33.28,33.24,33.25,19636.0,33.24,33.28,33.24,33.25,19636.0
2022-11-10 10:45:00,33.25,33.28,33.24,33.25,31285.0,33.25,33.28,33.24,33.25,31285.0
2022-11-10 10:50:00,33.24,33.25,33.22,33.22,121288.0,33.24,33.25,33.22,33.22,121288.0
2022-11-10 10:55:00,33.22,33.24,33.19,33.23,212228.0,33.22,33.24,33.19,33.23,212228.0
2022-11-10 11:00:00,33.23,33.24,33.2,33.2,26144.0,33.23,33.24,33.2,33.2,26144.0
2022-11-10 11:05:00,33.21,33.23,33.13,33.13,30616.0,33.21,33.23,33.13,33.13,30616.0
2022-11-10 11:10:00,33.12,33.17,33.12,33.15,29298.0,33.12,33.17,33.12,33.15,29298.0
2022-11-10 11:15:00,33.14,33.14,33.09,33.1,32703.0,33.14,33.14,33.09,33.1,32703.0
2022-11-10 11:20:00,33.09,33.15,33.09,33.14,24751.0,33.09,33.15,33.09,33.14,24751.0
2022-11-10 11:25:00,33.14,33.17,33.13,33.16,82951.0,33.14,33.17,33.13,33.16,82951.0
2022-11-10 11:30:00,33.17,33.21,33.16,33.21,50714.0,33.17,33.21,33.16,33.21,50714.0
2022-11-10 11:35:00,33.2,33.23,33.19,33.23,54550.0,33.2,33.23,33.19,33.23,54550.0
2022-11-10 11:40:00,33.23,33.23,33.19,33.2,25043.0,33.23,33.23,33.19,33.2,25043.0
2022-11-10 11:45:00,33.19,33.21,33.18,33.19,32494.0,33.19,33.21,33.18,33.19,32494.0
2022-11-10 11:50:00,33.18,33.22,33.17,33.21,77749.0,33.18,33.22,33.17,33.21,77749.0
2022-11-10 11:55:00,33.21,33.22,33.2,33.21,44528.0,33.21,33.22,33.2,33.21,44528.0
2022-11-10 12:00:00,33.21,33.21,33.17,33.18,38241.0,33.21,33.21,33.17,33.18,38241.0
2022-11-10 12:05:00,33.17,33.2,33.17,33.19,68346.0,33.17,33.2,33.17,33.19,68346.0
2022-11-10 12:10:00,33.19,33.19,33.17,33.19,28984.0,33.19,33.19,33.17,33.19,28984.0
2022-11-10 12:15:00,33.19,33.21,33.18,33.2,90629.0,33.19,33.21,33.18,33.2,90629.0
2022-11-10 12:20:00,33.21,33.21,33.17,33.19,39542.0,33.21,33.21,33.17,33.19,39542.0
2022-11-10 12:25:00,33.19,33.2,33.18,33.2,29713.0,33.19,33.2,33.18,33.2,29713.0
2022-11-10 12:30:00,33.2,33.2,33.15,33.15,37387.0,33.2,33.2,33.15,33.15,37387.0
2022-11-10 12:35:00,33.16,33.18,33.15,33.16,33375.0,33.16,33.18,33.15,33.16,33375.0
2022-11-10 12:40:00,33.15,33.18,33.14,33.18,20959.0,33.15,33.18,33.14,33.18,20959.0
2022-11-10 12:45:00,33.18,33.18,33.15,33.16,44748.0,33.18,33.18,33.15,33.16,44748.0
2022-11-10 12:50:00,33.18,33.19,33.16,33.18,38011.0,33.18,33.19,33.16,33.18,38011.0
2022-11-10 12:55:00,33.18,33.21,33.17,33.18,401208.0,33.18,33.21,33.17,33.18,401208.0
2022-11-10 13:00:00,33.18,33.22,33.18,33.2,87088.0,33.18,33.22,33.18,33.2,87088.0
2022-11-10 13:05:00,33.2,33.22,33.19,33.22,21172.0,33.2,33.22,33.19,33.22,21172.0
2022-11-10 13:10:00,33.22,33.23,33.21,33.22,25195.0,33.22,33.23,33.21,33.22,25195.0
2022-11-10 13:15:00,33.22,33.23,33.2,33.2,15916.0,33.22,33.23,33.2,33.2,15916.0
2022-11-10 13:20:00,33.21,33.21,33.19,33.2,27852.0,33.21,33.21,33.19,33.2,27852.0
2022-11-10 13:25:00,33.2,33.23,33.19,33.23,29674.0,33.2,33.23,33.19,33.23,29674.0
2022-11-10 13:30:00,33.23,33.23,33.21,33.23,35803.0,33.23,33.23,33.21,33.23,35803.0
2022-11-10 13:35:00,33.23,33.24,33.22,33.23,23874.0,33.23,33.24,33.22,33.23,23874.0
2022-11-10 13:40:00,33.22,33.25,33.22,33.25,13283.0,33.22,33.25,33.22,33.25,13283.0
2022-11-10 13:45:00,33.25,33.25,33.23,33.24,31516.0,33.25,33.25,33.23,33.24,31516.0
2022-11-10 13:50:00,33.23,33.24,33.21,33.23,86532.0,33.23,33.24,33.21,33.23,86532.0
2022-11-10 13:55:00,33.22,33.23,33.21,33.23,12174.0,33.22,33.23,33.21,33.23,12174.0
2022-11-10 14:00:00,33.22,33.23,33.21,33.22,33779.0,33.22,33.23,33.21,33.22,33779.0
2022-11-10 14:05:00,33.22,33.24,33.21,33.23,16289.0,33.22,33.24,33.21,33.23,16289.0
2022-11-10 14:10:00,33.24,33.24,33.22,33.23,38101.0,33.24,33.24,33.22,33.23,38101.0
2022-11-10 14:15:00,33.23,33.24,33.22,33.23,47582.0,33.23,33.24,33.22,33.23,47582.0
2022-11-10 14:20:00,33.23,33.24,33.22,33.23,66841.0,33.23,33.24,33.22,33.23,66841.0
2022-11-10 14:25:00,33.23,33.24,33.22,33.23,43044.0,33.23,33.24,33.22,33.23,43044.0
2022-11-10 14:30:00,33.23,33.25,33.23,33.23,26207.0,33.23,33.25,33.23,33.23,26207.0
2022-11-10 14:35:00,33.24,33.27,33.23,33.27,53801.0,33.24,33.27,33.23,33.27,53801.0
2022-11-10 14:40:00,33.27,33.28,33.26,33.27,1425750.0,33.27,33.28,33.26,33.27,1425750.0
2022-11-10 14:45:00,33.27,33.29,33.26,33.29,45055.0,33.27,33.29,33.26,33.29,45055.0
2022-11-10 14:50:00,33.29,33.3,33.28,33.3,16301.0,33.29,33.3,33.28,33.3,16301.0
2022-11-10 14:55:00,33.3,33.3,33.29,33.29,23577.0,33.3,33.3,33.29,33.29,23577.0
2022-11-10 15:00:00,33.3,33.3,33.27,33.27,44549.0,33.3,33.3,33.27,33.27,44549.0
2022-11-10 15:05:00,33.27,33.28,33.27,33.27,15941.0,33.27,33.28,33.27,33.27,15941.0
2022-11-10 15:10:00,33.28,33.3,33.27,33.3,42303.0,33.28,33.3,33.27,33.3,42303.0
2022-11-10 15:15:00,33.29,33.3,33.28,33.29,30566.0,33.29,33.3,33.28,33.29,30566.0
2022-11-10 15:20:00,33.27,33.28,33.27,33.27,86909.0,33.27,33.28,33.27,33.27,86909.0
2022-11-10 15:25:00,33.27,33.28,33.26,33.27,45817.0,33.27,33.28,33.26,33.27,45817.0
2022-11-10 15:30:00,33.27,33.28,33.26,33.27,25851.0,33.27,33.28,33.26,33.27,25851.0
2022-11-10 15:35:00,33.27,33.29,33.26,33.29,73327.0,33.27,33.29,33.26,33.29,73327.0
2022-11-10 15:40:00,33.28,33.29,33.26,33.27,77048.0,33.28,33.29,33.26,33.27,77048.0
2022-11-10 15:45:00,33.27,33.28,33.26,33.27,54926.0,33.27,33.28,33.26,33.27,54926.0
2022-11-10 15:50:00,33.27,33.3,33.27,33.3,158812.0,33.27,33.3,33.27,33.3,158812.0
2022-11-10 15:55:00,33.3,33.33,33.29,33.32,123823.0,33.3,33.33,33.29,33.32,123823.0
2022-11-11 09:30:00,33.43,33.44,33.38,33.39,88625.0,33.43,33.44,33.38,33.39,88625.0
2022-11-11 09:35:00,33.4,33.41,33.36,33.38,33807.0,33.4,33.41,33.36,33.38,33807.0
2022-11-11 09:40:00,33.38,33.39,33.31,33.34,61483.0,33.38,33.39,33.31,33.34,61483.0
2022-11-11 09:45:00,33.35,33.4,33.35,33.4,32909.0,33.35,33.4,33.35,33.4,32909.0
2022-11-11 09:50:00,33.4,33.42,33.39,33.4,23019.0,33.4,33.42,33.39,33.4,23019.0
2022-11-11 09:55:00,33.39,33.43,33.37,33.41,34504.0,33.39,33.43,33.37,33.41,34504.0
2022-11-11 10:00:00,33.41,33.48,33.36,33.38,322635.0,33.41,33.48,33.36,33.38,322635.0
2022-11-11 10:05:00,33.38,33.42,33.37,33.4,14648.0,33.38,33.42,33.37,33.4,14648.0
2022-11-11 10:10:00,33.4,33.46,33.39,33.45,17926.0,33.4,33.46,33.39,33.45,17926.0
2022-11-11 10:15:00,33.45,33.46,33.43,33.44,18563.0,33.45,33.46,33.43,33.44,18563.0
2022-11-11 10:20:00,33.44,33.47,33.43,33.44,21058.0,33.44,33.47,33.43,33.44,21058.0
2022-11-11 10:25:00,33.44,33.49,33.43,33.47,45093.0,33.44,33.49,33.43,33.47,45093.0
2022-11-11 10:30:00,33.47,33.49,33.46,33.48,26460.0,33.47,33.49,33.46,33.48,26460.0
2022-11-11 10:35:00,33.48,33.49,33.43,33.45,20808.0,33.48,33.49,33.43,33.45,20808.0
2022-11-11 10:40:00,33.45,33.46,33.42,33.44,39007.0,33.45,33.46,33.42,33.44,39007.0
2022-11-11 10:45:00,33.44,33.45,33.42,33.44,33448.0,33.44,33.45,33.42,33.44,33448.0
2022-11-11 10:50:00,33.45,33.47,33.44,33.45,34499.0,33.45,33.47,33.44,33.45,34499.0
2022-11-11 10:55:00,33.44,33.48,33.44,33.47,38637.0,33.44,33.48,33.44,33.47,38637.0
2022-11-11 11:00:00,33.48,33.49,33.46,33.49,40222.0,33.48,33.49,33.46,33.49,40222.0
2022-11-11 11:05:00,33.48,33.5,33.46,33.47,101917.0,33.48,33.5,33.46,33.47,101917.0
2022-11-11 11:10:00,33.47,33.47,33.43,33.44,16061.0,33.47,33.47,33.43,33.44,16061.0
2022-11-11 11:15:00,33.44,33.47,33.43,33.47,59552.0,33.44,33.47,33.43,33.47,59552.0
2022-11-11 11:20:00,33.47,33.49,33.44,33.45,39039.0,33.47,33.49,33.44,33.45,39039.0
2022-11-11 11:25:00,33.45,33.46,33.4,33.4,39899.0,33.45,33.46,33.4,33.4,39899.0
2022-11-11 11:30:00,33.41,33.42,33.4,33.4,49689.0,33.41,33.42,33.4,33.4,49689.0
2022-11-11 11:35:00,33.41,33.43,33.4,33.42,44969.0,33.41,33.43,33.4,33.42,44969.0
2022-11-11 11:40:00,33.42,33.47,33.42,33.44,23937.0,33.42,33.47,33.42,33.44,23937.0
2022-11-11 11:45:00,33.45,33.47,33.44,33.47,39376.0,33.45,33.47,33.44,33.47,39376.0
2022-11-11 11:50:00,33.47,33.49,33.46,33.47,56831.0,33.47,33.49,33.46,33.47,56831.0
2022-11-11 11:55:00,33.47,33.48,33.46,33.48,8726.0,33.47,33.48,33.46,33.48,8726.0
2022-11-11 12:00:00,33.47,33.49,33.46,33.48,48832.0,33.47,33.49,33.46,33.48,48832.0
2022-11-11 12:05:00,33.48,33.48,33.45,33.48,45940.0,33.48,33.48,33.45,33.48,45940.0
2022-11-11 12:10:00,33.47,33.5,33.47,33.48,37523.0,33.47,33.5,33.47,33.48,37523.0
2022-11-11 12:15:00,33.48,33.5,33.47,33.48,36346.0,33.48,33.5,33.47,33.48,36346.0
2022-11-11 12:20:00,33.49,33.49,33.48,33.49,52334.0,33.49,33.49,33.48,33.49,52334.0
2022-11-11 12:25:00,33.48,33.5,33.48,33.49,14813.0,33.48,33.5,33.48,33.49,14813.0
2022-11-11 12:30:00,33.49,33.51,33.48,33.5,36734.0,33.49,33.51,33.48,33.5,36734.0
2022-11-11 12:35:00,33.5,33.51,33.48,33.5,27667.0,33.5,33.51,33.48,33.5,27667.0
2022-11-11 12:40:00,33.49,33.5,33.47,33.49,21412.0,33.49,33.5,33.47,33.49,21412.0
2022-11-11 12:45:00,33.5,33.5,33.48,33.48,17439.0,33.5,33.5,33.48,33.48,17439.0
2022-11-11 12:50:00,33.49,33.51,33.48,33.5,22625.0,33.49,33.51,33.48,33.5,22625.0
2022-11-11 12:55:00,33.51,33.51,33.48,33.49,39891.0,33.51,33.51,33.48,33.49,39891.0
2022-11-11 13:00:00,33.49,33.5,33.48,33.49,11959.0,33.49,33.5,33.48,33.49,11959.0
2022-11-11 13:05:00,33.5,33.51,33.49,33.51,7407.0,33.5,33.51,33.49,33.51,7407.0
2022-11-11 13:10:00,33.51,33.54,33.49,33.5,107163.0,33.51,33.54,33.49,33.5,107163.0
2022-11-11 13:15:00,33.51,33.53,33.5,33.52,95918.0,33.51,33.53,33.5,33.52,95918.0
2022-11-11 13:20:00,33.52,33.52,33.51,33.51,5763.0,33.52,33.52,33.51,33.51,5763.0
2022-11-11 13:25:00,33.52,33.53,33.5,33.52,26074.0,33.52,33.53,33.5,33.52,26074.0
2022-11-11 13:30:00,33.52,33.52,33.49,33.5,69745.0,33.52,33.52,33.49,33.5,69745.0
2022-11-11 13:35:00,33.5,33.5,33.47,33.49,57372.0,33.5,33.5,33.47,33.49,57372.0
2022-11-11 13:40:00,33.49,33.49,33.47,33.47,21834.0,33.49,33.49,33.47,33.47,21834.0
2022-11-11 13:45:00,33.48,33.49,33.46,33.48,11276.0,33.48,33.49,33.46,33.48,11276.0
2022-11-11 13:50:00,33.48,33.49,33.47,33.48,49149.0,33.48,33.49,33.47,33.48,49149.0
2022-11-11 13:55:00,33.48,33.51,33.48,33.51,24575.0,33.48,33.51,33.48,33.51,24575.0
2022-11-11 14:00:00,33.5,33.5,33.48,33.48,73223.0,33.5,33.5,33.48,33.48,73223.0
2022-11-11 14:05:00,33.49,33.51,33.48,33.51,49917.0,33.49,33.51,33.48,33.51,49917.0
2022-11-11 14:10:00,33.51,33.51,33.49,33.5,17344.0,33.51,33.51,33.49,33.5,17344.0
2022-11-11 14:15:00,33.5,33.51,33.49,33.5,47362.0,33.5,33.51,33.49,33.5,47362.0
2022-11-11 14:20:00,33.5,33.52,33.49,33.51,33741.0,33.5,33.52,33.49,33.51,33741.0
2022-11-11 14:25:00,33.51,33.54,33.5,33.54,36901.0,33.51,33.54,33.5,33.54,36901.0
2022-11-11 14:30:00,33.54,33.55,33.53,33.54,44144.0,33.54,33.55,33.53,33.54,44144.0
2022-11-11 14:35:00,33.54,33.54,33.52,33.54,39975.0,33.54,33.54,33.52,33.54,39975.0
2022-11-11 14:40:00,33.54,33.54,33.52,33.52,51857.0,33.54,33.54,33.52,33.52,51857.0
2022-11-11 14:45:00,33.52,33.54,33.52,33.52,70236.0,33.52,33.54,33.52,33.52,70236.0
2022-11-11 14:50:00,33.52,33.54,33.52,33.54,15733.0,33.52,33.54,33.52,33.54,15733.0
2022-11-11 14:55:00,33.54,33.56,33.53,33.55,43189.0,33.54,33.56,33.53,33.55,43189.0
2022-11-11 15:00:00,33.55,33.56,33.51,33.51,42256.0,33.55,33.56,33.51,33.51,42256.0
2022-11-11 15:05:00,33.51,33.53,33.51,33.51,51670.0,33.51,33.53,33.51,33.51,51670.0
2022-11-11 15:10:00,33.51,33.52,33.5,33.52,33149.0,33.51,33.52,33.5,33.52,33149.0
2022-11-11 15:15:00,33.52,33.53,33.51,33.52,35606.0,33.52,33.53,33.51,33.52,35606.0
2022-11-11 15:20:00,33.52,33.53,33.51,33.52,30406.0,33.52,33.53,33.51,33.52,30406.0
2022-11-11 15:25:00,33.52,33.54,33.52,33.52,42312.0,33.52,33.54,33.52,33.52,42312.0
2022-11-11 15:30:00,33.52,33.53,33.51,33.52,55475.0,33.52,33.53,33.51,33.52,55475.0
2022-11-11 15:35:00,33.51,33.53,33.5,33.53,33530.0,33.51,33.53,33.5,33.53,33530.0
2022-11-11 15:40:00,33.53,33.54,33.52,33.54,36708.0,33.53,33.54,33.52,33.54,36708.0
2022-11-11 15:45:00,33.54,33.55,33.53,33.55,21672.0,33.54,33.55,33.53,33.55,21672.0
2022-11-11 15:50:00,33.55,33.56,33.54,33.55,38985.0,33.55,33.56,33.54,33.55,38985.0
2022-11-11 15:55:00,33.55,33.56,33.54,33.55,240682.0,33.55,33.56,33.54,33.55,240682.0
2022-11-14 09:30:00,33.47,33.5,33.47,33.48,106476.0,33.47,33.5,33.47,33.48,106476.0
2022-11-14 09:35:00,33.48,33.54,33.47,33.54,102079.0,33.48,33.54,33.47,33.54,102079.0
2022-11-14 09:40:00,33.54,33.56,33.49,33.5,97392.0,33.54,33.56,33.49,33.5,97392.0
2022-11-14 09:45:00,33.5,33.56,33.49,33.55,60517.0,33.5,33.56,33.49,33.55,60517.0
2022-11-14 09:50:00,33.55,33.57,33.54,33.56,23363.0,33.55,33.57,33.54,33.56,23363.0
2022-11-14 09:55:00,33.56,33.6,33.56,33.58,15421.0,33.56,33.6,33.56,33.58,15421.0
2022-11-14 10:00:00,33.57,33.6,33.56,33.59,332690.0,33.57,33.6,33.56,33.59,332690.0
2022-11-14 10:05:00,33.59,33.61,33.58,33.6,18276.0,33.59,33.61,33.58,33.6,18276.0
2022-11-14 10:10:00,33.61,33.68,33.6,33.67,76563.0,33.61,33.68,33.6,33.67,76563.0
2022-11-14 10:15:00,33.68,33.69,33.62,33.62,47224.0,33.68,33.69,33.62,33.62,47224.0
2022-11-14 10:20:00,33.63,33.63,33.59,33.61,84539.0,33.63,33.63,33.59,33.61,84539.0
2022-11-14 10:25:00,33.61,33.61,33.57,33.61,18454.0,33.61,33.61,33.57,33.61,18454.0
2022-11-14 10:30:00,33.61,33.62,33.59,33.62,43329.0,33.61,33.62,33.59,33.62,43329.0
2022-11-14 10:35:00,33.61,33.62,33.59,33.6,21239.0,33.61,33.62,33.59,33.6,21239.0
2022-11-14 10:40:00,33.6,33.61,33.58,33.59,28253.0,33.6,33.61,33.58,33.59,28253.0
2022-11-14 10:45:00,33.58,33.61,33.58,33.6,89771.0,33.58,33.61,33.58,33.6,89771.0
2022-11-14 10:50:00,33.6,33.62,33.59,33.61,151489.0,33.6,33.62,33.59,33.61,151489.0
2022-11-14 10:55:00,33.61,33.62,33.6,33.62,22324.0,33.61,33.62,33.6,33.62,22324.0
2022-11-14 11:00:00,33.62,33.63,33.59,33.6,66111.0,33.62,33.63,33.59,33.6,66111.0
2022-11-14 11:05:00,33.59,33.62,33.59,33.59,29097.0,33.59,33.62,33.59,33.59,29097.0
2022-11-14 11:10:00,33.59,33.61,33.56,33.56,11748.0,33.59,33.61,33.56,33.56,11748.0
2022-11-14 11:15:00,33.57,33.57,33.52,33.54,103358.0,33.57,33.57,33.52,33.54,103358.0
2022-11-14 11:20:00,33.55,33.56,33.53,33.55,69850.0,33.55,33.56,33.53,33.55,69850.0
2022-11-14 11:25:00,33.55,33.57,33.54,33.55,37580.0,33.55,33.57,33.54,33.55,37580.0
2022-11-14 11:30:00,33.55,33.6,33.54,33.6,36788.0,33.55,33.6,33.54,33.6,36788.0
2022-11-14 11:35:00,33.61,33.62,33.59,33.6,19021.0,33.61,33.62,33.59,33.6,19021.0
2022-11-14 11:40:00,33.59,33.61,33.58,33.6,59285.0,33.59,33.61,33.58,33.6,59285.0
2022-11-14 11:45:00,33.59,33.62,33.59,33.6,46682.0,33.59,33.62,33.59,33.6,46682.0
2022-11-14 11:50:00,33.6,33.62,33.58,33.58,21484.0,33.6,33.62,33.58,33.58,21484.0
2022-11-14 11:55:00,33.58,33.59,33.57,33.59,33863.0,33.58,33.59,33.57,33.59,33863.0
2022-11-14 12:00:00,33.59,33.61,33.59,33.61,33176.0,33.59,33.61,33.59,33.61,33176.0
2022-11-14 12:05:00,33.6,33.61,33.58,33.59,28199.0,33.6,33.61,33.58,33.59,28199.0
2022-11-14 12:10:00,33.59,33.61,33.58,33.6,12809.0,33.59,33.61,33.58,33.6,12809.0
2022-11-14 12:15:00,33.6,33.62,33.59,33.61,11804.0,33.6,33.62,33.59,33.61,11804.0
2022-11-14 12:20:00,33.6,33.63,33.59,33.62,30861.0,33.6,33.63,33.59,33.62,30861.0
2022-11-14 12:25:00,33.63,33.63,33.61,33.62,15902.0,33.63,33.63,33.61,33.62,15902.0
2022-11-14 12:30:00,33.62,33.63,33.61,33.62,133733.0,33.62,33.63,33.61,33.62,133733.0
2022-11-14 12:35:00,33.62,33.64,33.61,33.62,23323.0,33.62,33.64,33.61,33.62,23323.0
2022-11-14 12:40:00,33.63,33.63,33.58,33.59,55444.0,33.63,33.63,33.58,33.59,55444.0
2022-11-14 12:45:00,33.59,33.6,33.58,33.59,26165.0,33.59,33.6,33.58,33.59,26165.0
2022-11-14 12:50:00,33.6,33.61,33.59,33.61,20751.0,33.6,33.61,33.59,33.61,20751.0
2022-11-14 12:55:00,33.61,33.61,33.6,33.61,105240.0,33.61,33.61,33.6,33.61,105240.0
2022-11-14 13:00:00,33.61,33.62,33.6,33.62,28039.0,33.61,33.62,33.6,33.62,28039.0
2022-11-14 13:05:00,33.61,33.62,33.6,33.61,24856.0,33.61,33.62,33.6,33.61,24856.0
2022-11-14 13:10:00,33.61,33.61,33.59,33.61,65097.0,33.61,33.61,33.59,33.61,65097.0
2022-11-14 13:15:00,33.61,33.63,33.6,33.63,19242.0,33.61,33.63,33.6,33.63,19242.0
2022-11-14 13:20:00,33.63,33.65,33.63,33.64,11335.0,33.63,33.65,33.63,33.64,11335.0
2022-11-14 13:25:00,33.64,33.67,33.64,33.66,132374.0,33.64,33.67,33.64,33.66,132374.0
2022-11-14 13:30:00,33.66,33.66,33.64,33.65,62227.0,33.66,33.66,33.64,33.65,62227.0
2022-11-14 13:35:00,33.65,33.66,33.64,33.65,83524.0,33.65,33.66,33.64,33.65,83524.0
2022-11-14 13:40:00,33.64,33.65,33.62,33.63,34818.0,33.64,33.65,33.62,33.63,34818.0
2022-11-14 13:45:00,33.62,33.64,33.62,33.63,33006.0,33.62,33.64,33.62,33.63,33006.0
2022-11-14 13:50:00,33.63,33.65,33.62,33.65,27198.0,33.63,33.65,33.62,33.65,27198.0
2022-11-14 13:55:00,33.64,33.66,33.64,33.66,87111.0,33.64,33.66,33.64,33.66,87111.0
2022-11-14 14:00:00,33.66,33.66,33.65,33.66,16697.0,33.66,33.66,33.65,33.66,16697.0
2022-11-14 14:05:00,33.66,33.67,33.64,33.65,16332.0,33.66,33.67,33.64,33.65,16332.0
2022-11-14 14:10:00,33.64,33.65,33.64,33.65,19735.0,33.64,33.65,33.64,33.65,19735.0
2022-11-14 14:15:00,33.65,33.66,33.63,33.63,24685.0,33.65,33.66,33.63,33.63,24685.0
2022-11-14 14:20:00,33.63,33.65,33.63,33.65,9240.0,33.63,33.65,33.63,33.65,9240.0
2022-11-14 14:25:00,33.65,33.65,33.62,33.64,41739.0,33.65,33.65,33.62,33.64,41739.0
2022-11-14 14:30:00,33.64,33.65,33.62,33.62,79926.0,33.64,33.65,33.62,33.62,79926.0
2022-11-14 14:35:00,33.63,33.64,33.62,33.63,25108.0,33.63,33.64,33.62,33.63,25108.0
2022-11-14 14:40:00,33.63,33.63,33.62,33.63,22359.0,33.63,33.63,33.62,33.63,22359.0
2022-11-14 14:45:00,33.63,33.63,33.62,33.62,18593.0,33.63,33.63,33.62,33.62,18593.0
2022-11-14 14:50:00,33.63,33.64,33.62,33.64,30275.0,33.63,33.64,33.62,33.64,30275.0
2022-11-14 14:55:00,33.63,33.65,33.63,33.65,37365.0,33.63,33.65,33.63,33.65,37365.0
2022-11-14 15:00:00,33.65,33.68,33.64,33.67,39425.0,33.65,33.68,33.64,33.67,39425.0
2022-11-14 15:05:00,33.68,33.68,33.65,33.66,40380.0,33.68,33.68,33.65,33.66,40380.0
2022-11-14 15:10:00,33.66,33.66,33.63,33.64,25910.0,33.66,33.66,33.63,33.64,25910.0
2022-11-14 15:15:00,33.64,33.66,33.63,33.64,23854.0,33.64,33.66,33.63,33.64,23854.0
2022-11-14 15:20:00,33.65,33.66,33.64,33.65,20687.0,33.65,33.66,33.64,33.65,20687.0
2022-11-14 15:25:00,33.65,33.65,33.63,33.64,25539.0,33.65,33.65,33.63,33.64,25539.0
2022-11-14 15:30:00,33.63,33.64,33.63,33.64,24713.0,33.63,33.64,33.63,33.64,24713.0
2022-11-14 15:35:00,33.64,33.64,33.63,33.64,7177.0,33.64,33.64,33.63,33.64,7177.0
2022-11-14 15:40:00,33.63,33.64,33.61,33.61,13326.0,33.63,33.64,33.61,33.61,13326.0
2022-11-14 15:45:00,33.62,33.65,33.61,33.64,59474.0,33.62,33.65,33.61,33.64,59474.0
2022-11-14 15:50:00,33.64,33.65,33.63,33.64,19859.0,33.64,33.65,33.63,33.64,19859.0
2022-11-14 15:55:00,33.64,33.64,33.62,33.63,64293.0,33.64,33.64,33.62,33.63,64293.0
2022-11-15 09:30:00,33.7,33.71,33.6,33.62,212325.0,33.7,33.71,33.6,33.62,212325.0
2022-11-15 09:35:00,33.62,33.65,33.6,33.61,39739.0,33.62,33.65,33.6,33.61,39739.0
2022-11-15 09:40:00,33.62,33.64,33.59,33.61,36080.0,33.62,33.64,33.59,33.61,36080.0
2022-11-15 09:45:00,33.61,33.63,33.55,33.59,33886.0,33.61,33.63,33.55,33.59,33886.0
2022-11-15 09:50:00,33.59,33.61,33.57,33.59,31650.0,33.59,33.61,33.57,33.59,31650.0
2022-11-15 09:55:00,33.6,33.66,33.59,33.63,41993.0,33.6,33.66,33.59,33.63,41993.0
2022-11-15 10:00:00,33.63,33.63,33.59,33.62,83469.0,33.63,33.63,33.59,33.62,83469.0
2022-11-15 10:05:00,33.62,33.63,33.58,33.6,37013.0,33.62,33.63,33.58,33.6,37013.0
2022-11-15 10:10:00,33.61,33.61,33.58,33.59,30251.0,33.61,33.61,33.58,33.59,30251.0
2022-11-15 10:15:00,33.6,33.63,33.59,33.59,74182.0,33.6,33.63,33.59,33.59,74182.0
2022-11-15 10:20:00,33.6,33.65,33.59,33.64,37293.0,33.6,33.65,33.59,33.64,37293.0
2022-11-15 10:25:00,33.65,33.66,33.62,33.63,66098.0,33.65,33.66,33.62,33.63,66098.0
2022-11-15 10:30:00,33.63,33.67,33.61,33.65,94252.0,33.63,33.67,33.61,33.65,94252.0
2022-11-15 10:35:00,33.66,33.67,33.62,33.63,46219.0,33.66,33.67,33.62,33.63,46219.0
2022-11-15 10:40:00,33.62,33.62,33.6,33.61,40459.0,33.62,33.62,33.6,33.61,40459.0
2022-11-15 10:45:00,33.61,33.61,33.56,33.58,108729.0,33.61,33.61,33.56,33.58,108729.0
2022-11-15 10:50:00,33.59,33.61,33.55,33.6,31914.0,33.59,33.61,33.55,33.6,31914.0
2022-11-15 10:55:00,33.61,33.62,33.6,33.62,120323.0,33.61,33.62,33.6,33.62,120323.0
2022-11-15 11:00:00,33.62,33.65,33.6,33.65,82924.0,33.62,33.65,33.6,33.65,82924.0
2022-11-15 11:05:00,33.64,33.69,33.64,33.66,31979.0,33.64,33.69,33.64,33.66,31979.0
2022-11-15 11:10:00,33.65,33.67,33.63,33.64,35223.0,33.65,33.67,33.63,33.64,35223.0
2022-11-15 11:15:00,33.64,33.66,33.62,33.62,24716.0,33.64,33.66,33.62,33.62,24716.0
2022-11-15 11:20:00,33.64,33.65,33.61,33.63,28697.0,33.64,33.65,33.61,33.63,28697.0
2022-11-15 11:25:00,33.62,33.62,33.58,33.59,17192.0,33.62,33.62,33.58,33.59,17192.0
2022-11-15 11:30:00,33.59,33.62,33.58,33.6,28196.0,33.59,33.62,33.58,33.6,28196.0
2022-11-15 11:35:00,33.6,33.61,33.57,33.58,89323.0,33.6,33.61,33.57,33.58,89323.0
2022-11-15 11:40:00,33.58,33.59,33.56,33.57,35642.0,33.58,33.59,33.56,33.57,35642.0
2022-11-15 11:45:00,33.57,33.61,33.57,33.6,69482.0,33.57,33.61,33.57,33.6,69482.0
2022-11-15 11:50:00,33.61,33.62,33.6,33.62,22695.0,33.61,33.62,33.6,33.62,22695.0
2022-11-15 11:55:00,33.61,33.62,33.59,33.6,31199.0,33.61,33.62,33.59,33.6,31199.0
2022-11-15 12:00:00,33.6,33.6,33.55,33.56,34195.0,33.6,33.6,33.55,33.56,34195.0
2022-11-15 12:05:00,33.56,33.58,33.55,33.58,29659.0,33.56,33.58,33.55,33.58,29659.0
2022-11-15 12:10:00,33.58,33.6,33.58,33.59,27504.0,33.58,33.6,33.58,33.59,27504.0
2022-11-15 12:15:00,33.59,33.6,33.57,33.59,20154.0,33.59,33.6,33.57,33.59,20154.0
2022-11-15 12:20:00,33.6,33.61,33.59,33.6,11427.0,33.6,33.61,33.59,33.6,11427.0
2022-11-15 12:25:00,33.6,33.61,33.59,33.59,50090.0,33.6,33.61,33.59,33.59,50090.0
2022-11-15 12:30:00,33.59,33.64,33.58,33.63,33645.0,33.59,33.64,33.58,33.63,33645.0
2022-11-15 12:35:00,33.63,33.65,33.62,33.64,12968.0,33.63,33.65,33.62,33.64,12968.0
2022-11-15 12:40:00,33.64,33.65,33.62,33.63,8062.0,33.64,33.65,33.62,33.63,8062.0
2022-11-15 12:45:00,33.63,33.64,33.61,33.64,11425.0,33.63,33.64,33.61,33.64,11425.0
2022-11-15 12:50:00,33.64,33.65,33.62,33.63,85437.0,33.64,33.65,33.62,33.63,85437.0
2022-11-15 12:55:00,33.63,33.64,33.61,33.63,25681.0,33.63,33.64,33.61,33.63,25681.0
2022-11-15 13:00:00,33.64,33.64,33.61,33.62,14685.0,33.64,33.64,33.61,33.62,14685.0
2022-11-15 13:05:00,33.62,33.62,33.58,33.59,16091.0,33.62,33.62,33.58,33.59,16091.0
2022-11-15 13:10:00,33.59,33.6,33.58,33.59,15801.0,33.59,33.6,33.58,33.59,15801.0
2022-11-15 13:15:00,33.6,33.6,33.57,33.57,14895.0,33.6,33.6,33.57,33.57,14895.0
2022-11-15 13:20:00,33.58,33.61,33.55,33.6,267311.0,33.58,33.61,33.55,33.6,267311.0
2022-11-15 13:25:00,33.61,33.67,33.6,33.67,343574.0,33.61,33.67,33.6,33.67,343574.0
2022-11-15 13:30:00,33.66,33.78,33.59,33.76,161544.0,33.66,33.78,33.59,33.76,161544.0
2022-11-15 13:35:00,33.76,33.88,33.73,33.88,291215.0,33.76,33.88,33.73,33.88,291215.0
2022-11-15 13:40:00,33.88,33.89,33.75,33.76,95645.0,33.88,33.89,33.75,33.76,95645.0
2022-11-15 13:45:00,33.76,33.78,33.73,33.74,89718.0,33.76,33.78,33.73,33.74,89718.0
2022-11-15 13:50:00,33.74,33.76,33.68,33.73,157898.0,33.74,33.76,33.68,33.73,157898.0
2022-11-15 13:55:00,33.73,33.75,33.7,33.73,81985.0,33.73,33.75,33.7,33.73,81985.0
2022-11-15 14:00:00,33.74,33.76,33.68,33.7,16397.0,33.74,33.76,33.68,33.7,16397.0
2022-11-15 14:05:00,33.69,33.74,33.69,33.72,43510.0,33.69,33.74,33.69,33.72,43510.0
2022-11-15 14:10:00,33.75,33.76,33.66,33.68,291677.0,33.75,33.76,33.66,33.68,291677.0
2022-11-15 14:15:00,33.68,33.71,33.64,33.67,51456.0,33.68,33.71,33.64,33.67,51456.0
2022-11-15 14:20:00,33.68,33.71,33.67,33.7,42774.0,33.68,33.71,33.67,33.7,42774.0
2022-11-15 14:25:00,33.7,33.71,33.64,33.66,27614.0,33.7,33.71,33.64,33.66,27614.0
2022-11-15 14:30:00,33.67,33.69,33.64,33.66,58722.0,33.67,33.69,33.64,33.66,58722.0
2022-11-15 14:35:00,33.66,33.7,33.66,33.68,38047.0,33.66,33.7,33.66,33.68,38047.0
2022-11-15 14:40:00,33.68,33.7,33.67,33.7,85971.0,33.68,33.7,33.67,33.7,85971.0
2022-11-15 14:45:00,33.69,33.72,33.69,33.71,29879.0,33.69,33.72,33.69,33.71,29879.0
2022-11-15 14:50:00,33.71,33.73,33.7,33.73,27166.0,33.71,33.73,33.7,33.73,27166.0
2022-11-15 14:55:00,33.73,33.77,33.72,33.75,205479.0,33.73,33.77,33.72,33.75,205479.0
2022-11-15 15:00:00,33.75,33.78,33.74,33.74,34658.0,33.75,33.78,33.74,33.74,34658.0
2022-11-15 15:05:00,33.74,33.74,33.71,33.72,19302.0,33.74,33.74,33.71,33.72,19302.0
2022-11-15 15:10:00,33.72,33.76,33.71,33.75,26002.0,33.72,33.76,33.71,33.75,26002.0
2022-11-15 15:15:00,33.75,33.75,33.73,33.75,40578.0,33.75,33.75,33.73,33.75,40578.0
2022-11-15 15:20:00,33.75,33.75,33.73,33.74,19224.0,33.75,33.75,33.73,33.74,19224.0
2022-11-15 15:25:00,33.74,33.76,33.73,33.74,48752.0,33.74,33.76,33.73,33.74,48752.0
2022-11-15 15:30:00,33.75,33.77,33.73,33.75,41832.0,33.75,33.77,33.73,33.75,41832.0
2022-11-15 15:35:00,33.76,33.77,33.75,33.77,29027.0,33.76,33.77,33.75,33.77,29027.0
2022-11-15 15:40:00,33.76,33.79,33.76,33.77,69542.0,33.76,33.79,33.76,33.77,69542.0
2022-11-15 15:45:00,33.77,33.78,33.76,33.77,19009.0,33.77,33.78,33.76,33.77,19009.0
2022-11-15 15:50:00,33.77,33.77,33.73,33.75,48891.0,33.77,33.77,33.73,33.75,48891.0
2022-11-15 15:55:00,33.75,33.76,33.74,33.74,118295.0,33.75,33.76,33.74,33.74,118295.0
2022-11-16 09:30:00,33.72,33.75,33.71,33.74,621471.0,33.72,33.75,33.71,33.74,621471.0
2022-11-16 09:35:00,33.73,33.73,33.66,33.68,59653.0,33.73,33.73,33.66,33.68,59653.0
2022-11-16 09:40:00,33.68,33.68,33.65,33.66,61818.0,33.68,33.68,33.65,33.66,61818.0
2022-11-16 09:45:00,33.66,33.71,33.66,33.69,49810.0,33.66,33.71,33.66,33.69,49810.0
2022-11-16 09:50:00,33.69,33.71,33.65,33.67,36595.0,33.69,33.71,33.65,33.67,36595.0
2022-11-16 09:55:00,33.67,33.69,33.67,33.68,18454.0,33.67,33.69,33.67,33.68,18454.0
2022-11-16 10:00:00,33.68,33.69,33.65,33.67,88718.0,33.68,33.69,33.65,33.67,88718.0
2022-11-16 10:05:00,33.67,33.69,33.66,33.66,8877.0,33.67,33.69,33.66,33.66,8877.0
2022-11-16 10:10:00,33.67,33.7,33.67,33.68,354304.0,33.67,33.7,33.67,33.68,354304.0
2022-11-16 10:15:00,33.69,33.7,33.67,33.67,106289.0,33.69,33.7,33.67,33.67,106289.0
2022-11-16 10:20:00,33.68,33.69,33.66,33.67,22224.0,33.68,33.69,33.66,33.67,22224.0
2022-11-16 10:25:00,33.67,33.7,33.66,33.69,26186.0,33.67,33.7,33.66,33.69,26186.0
2022-11-16 10:30:00,33.68,33.73,33.68,33.72,25919.0,33.68,33.73,33.68,33.72,25919.0
2022-11-16 10:35:00,33.72,33.75,33.7,33.74,29694.0,33.72,33.75,33.7,33.74,29694.0
2022-11-16 10:40:00,33.75,33.76,33.73,33.74,23312.0,33.75,33.76,33.73,33.74,23312.0
2022-11-16 10:45:00,33.74,33.77,33.73,33.76,32817.0,33.74,33.77,33.73,33.76,32817.0
2022-11-16 10:50:00,33.75,33.76,33.73,33.76,24215.0,33.75,33.76,33.73,33.76,24215.0
2022-11-16 10:55:00,33.75,33.78,33.74,33.78,25838.0,33.75,33.78,33.74,33.78,25838.0
2022-11-16 11:00:00,33.77,33.79,33.76,33.77,35818.0,33.77,33.79,33.76,33.77,35818.0
2022-11-16 11:05:00,33.77,33.79,33.76,33.76,27559.0,33.77,33.79,33.76,33.76,27559.0
2022-11-16 11:10:00,33.77,33.77,33.75,33.76,11102.0,33.77,33.77,33.75,33.76,11102.0
2022-11-16 11:15:00,33.76,33.77,33.74,33.75,30103.0,33.76,33.77,33.74,33.75,30103.0
2022-11-16 11:20:00,33.75,33.75,33.73,33.73,3142.0,33.75,33.75,33.73,33.73,3142.0
2022-11-16 11:25:00,33.73,33.75,33.73,33.73,5005.0,33.73,33.75,33.73,33.73,5005.0
2022-11-16 11:30:00,33.73,33.74,33.71,33.71,56252.0,33.73,33.74,33.71,33.71,56252.0
2022-11-16 11:35:00,33.72,33.72,33.67,33.68,62878.0,33.72,33.72,33.67,33.68,62878.0
2022-11-16 11:40:00,33.68,33.69,33.66,33.66,21153.0,33.68,33.69,33.66,33.66,21153.0
2022-11-16 11:45:00,33.66,33.69,33.66,33.69,26336.0,33.66,33.69,33.66,33.69,26336.0
2022-11-16 11:50:00,33.68,33.69,33.67,33.68,13162.0,33.68,33.69,33.67,33.68,13162.0
2022-11-16 11:55:00,33.69,33.69,33.67,33.68,24181.0,33.69,33.69,33.67,33.68,24181.0
2022-11-16 12:00:00,33.67,33.68,33.65,33.65,10533.0,33.67,33.68,33.65,33.65,10533.0
2022-11-16 12:05:00,33.66,33.67,33.65,33.66,15765.0,33.66,33.67,33.65,33.66,15765.0
2022-11-16 12:10:00,33.66,33.68,33.65,33.67,32492.0,33.66,33.68,33.65,33.67,32492.0
2022-11-16 12:15:00,33.68,33.68,33.67,33.68,11874.0,33.68,33.68,33.67,33.68,11874.0
2022-11-16 12:20:00,33.67,33.68,33.65,33.67,246539.0,33.67,33.68,33.65,33.67,246539.0
2022-11-16 12:25:00,33.68,33.7,33.67,33.69,56433.0,33.68,33.7,33.67,33.69,56433.0
2022-11-16 12:30:00,33.69,33.71,33.69,33.7,3323.0,33.69,33.71,33.69,33.7,3323.0
2022-11-16 12:35:00,33.7,33.72,33.7,33.7,55703.0,33.7,33.72,33.7,33.7,55703.0
2022-11-16 12:40:00,33.7,33.71,33.69,33.69,6540.0,33.7,33.71,33.69,33.69,6540.0
2022-11-16 12:45:00,33.69,33.7,33.67,33.68,23589.0,33.69,33.7,33.67,33.68,23589.0
2022-11-16 12:50:00,33.68,33.69,33.67,33.67,33235.0,33.68,33.69,33.67,33.67,33235.0
2022-11-16 12:55:00,33.67,33.69,33.67,33.68,16758.0,33.67,33.69,33.67,33.68,16758.0
2022-11-16 13:00:00,33.67,33.69,33.67,33.67,135569.0,33.67,33.69,33.67,33.67,135569.0
2022-11-16 13:05:00,33.66,33.68,33.66,33.66,18812.0,33.66,33.68,33.66,33.66,18812.0
2022-11-16 13:10:00,33.67,33.68,33.67,33.67,8999.0,33.67,33.68,33.67,33.67,8999.0
2022-11-16 13:15:00,33.68,33.68,33.65,33.65,30089.0,33.68,33.68,33.65,33.65,30089.0
2022-11-16 13:20:00,33.66,33.66,33.64,33.65,7089.0,33.66,33.66,33.64,33.65,7089.0
2022-11-16 13:25:00,33.65,33.66,33.63,33.64,16992.0,33.65,33.66,33.63,33.64,16992.0
2022-11-16 13:30:00,33.65,33.65,33.61,33.62,35923.0,33.65,33.65,33.61,33.62,35923.0
2022-11-16 13:35:00,33.62,33.63,33.6,33.62,22706.0,33.62,33.63,33.6,33.62,22706.0
2022-11-16 13:40:00,33.62,33.64,33.61,33.64,21497.0,33.62,33.64,33.61,33.64,21497.0
2022-11-16 13:45:00,33.63,33.66,33.63,33.65,17819.0,33.63,33.66,33.63,33.65,17819.0
2022-11-16 13:50:00,33.65,33.65,33.63,33.65,16241.0,33.65,33.65,33.63,33.65,16241.0
2022-11-16 13:55:00,33.64,33.65,33.63,33.64,26361.0,33.64,33.65,33.63,33.64,26361.0
2022-11-16 14:00:00,33.64,33.66,33.63,33.65,12212.0,33.64,33.66,33.63,33.65,12212.0
2022-11-16 14:05:00,33.65,33.66,33.64,33.65,21302.0,33.65,33.66,33.64,33.65,21302.0
2022-11-16 14:10:00,33.65,33.66,33.65,33.65,856.0,33.65,33.66,33.65,33.65,856.0
2022-11-16 14:15:00,33.65,33.66,33.65,33.65,10077.0,33.65,33.66,33.65,33.65,10077.0
2022-11-16 14:20:00,33.66,33.67,33.65,33.66,17384.0,33.66,33.67,33.65,33.66,17384.0
2022-11-16 14:25:00,33.66,33.67,33.66,33.66,2694.0,33.66,33.67,33.66,33.66,2694.0
2022-11-16 14:30:00,33.67,33.67,33.65,33.65,8232.0,33.67,33.67,33.65,33.65,8232.0
2022-11-16 14:35:00,33.66,33.69,33.64,33.68,28416.0,33.66,33.69,33.64,33.68,28416.0
2022-11-16 14:40:00,33.68,33.68,33.65,33.66,4608.0,33.68,33.68,33.65,33.66,4608.0
2022-11-16 14:45:00,33.66,33.66,33.65,33.66,89600.0,33.66,33.66,33.65,33.66,89600.0
2022-11-16 14:50:00,33.66,33.68,33.65,33.66,9793.0,33.66,33.68,33.65,33.66,9793.0
2022-11-16 14:55:00,33.67,33.68,33.65,33.68,16337.0,33.67,33.68,33.65,33.68,16337.0
2022-11-16 15:00:00,33.68,33.68,33.66,33.66,8159.0,33.68,33.68,33.66,33.66,8159.0
2022-11-16 15:05:00,33.66,33.67,33.65,33.65,15496.0,33.66,33.67,33.65,33.65,15496.0
2022-11-16 15:10:00,33.65,33.66,33.65,33.65,5651.0,33.65,33.66,33.65,33.65,5651.0
2022-11-16 15:15:00,33.65,33.66,33.65,33.66,17674.0,33.65,33.66,33.65,33.66,17674.0
2022-11-16 15:20:00,33.66,33.69,33.65,33.68,60658.0,33.66,33.69,33.65,33.68,60658.0
2022-11-16 15:25:00,33.69,33.7,33.68,33.7,15735.0,33.69,33.7,33.68,33.7,15735.0
2022-11-16 15:30:00,33.7,33.71,33.68,33.68,42478.0,33.7,33.71,33.68,33.68,42478.0
2022-11-16 15:35:00,33.68,33.7,33.68,33.7,20429.0,33.68,33.7,33.68,33.7,20429.0
2022-11-16 15:40:00,33.69,33.7,33.69,33.69,21999.0,33.69,33.7,33.69,33.69,21999.0
2022-11-16 15:45:00,33.69,33.7,33.67,33.67,66059.0,33.69,33.7,33.67,33.67,66059.0
2022-11-16 15:50:00,33.68,33.68,33.66,33.67,17230.0,33.68,33.68,33.66,33.67,17230.0
2022-11-16 15:55:00,33.67,33.67,33.66,33.66,61044.0,33.67,33.67,33.66,33.66,61044.0
2022-11-17 09:30:00,33.4,33.41,33.37,33.39,168597.0,33.4,33.41,33.37,33.39,168597.0
2022-11-17 09:35:00,33.39,33.4,33.37,33.39,46308.0,33.39,33.4,33.37,33.39,46308.0
2022-11-17 09:40:00,33.39,33.41,33.38,33.39,50295.0,33.39,33.41,33.38,33.39,50295.0
2022-11-17 09:45:00,33.39,33.41,33.38,33.41,12366.0,33.39,33.41,33.38,33.41,12366.0
2022-11-17 09:50:00,33.4,33.43,33.39,33.39,111154.0,33.4,33.43,33.39,33.39,111154.0
2022-11-17 09:55:00,33.39,33.4,33.37,33.4,63568.0,33.39,33.4,33.37,33.4,63568.0
2022-11-17 10:00:00,33.4,33.4,33.37,33.39,50354.0,33.4,33.4,33.37,33.39,50354.0
2022-11-17 10:05:00,33.38,33.42,33.38,33.41,7424.0,33.38,33.42,33.38,33.41,7424.0
2022-11-17 10:10:00,33.4,33.42,33.39,33.4,10349.0,33.4,33.42,33.39,33.4,10349.0
2022-11-17 10:15:00,33.39,33.42,33.39,33.42,21364.0,33.39,33.42,33.39,33.42,21364.0
2022-11-17 10:20:00,33.44,33.44,33.41,33.42,15323.0,33.44,33.44,33.41,33.42,15323.0
2022-11-17 10:25:00,33.42,33.45,33.42,33.44,34467.0,33.42,33.45,33.42,33.44,34467.0
2022-11-17 10:30:00,33.44,33.44,33.39,33.39,7885.0,33.44,33.44,33.39,33.39,7885.0
2022-11-17 10:35:00,33.4,33.4,33.37,33.38,36685.0,33.4,33.4,33.37,33.38,36685.0
2022-11-17 10:40:00,33.37,33.39,33.37,33.38,41983.0,33.37,33.39,33.37,33.38,41983.0
2022-11-17 10:45:00,33.39,33.39,33.37,33.37,61038.0,33.39,33.39,33.37,33.37,61038.0
2022-11-17 10:50:00,33.38,33.41,33.37,33.41,36526.0,33.38,33.41,33.37,33.41,36526.0
2022-11-17 10:55:00,33.4,33.41,33.38,33.41,35275.0,33.4,33.41,33.38,33.41,35275.0
2022-11-17 11:00:00,33.41,33.41,33.39,33.4,40689.0,33.41,33.41,33.39,33.4,40689.0
2022-11-17 11:05:00,33.4,33.4,33.37,33.39,10745.0,33.4,33.4,33.37,33.39,10745.0
2022-11-17 11:10:00,33.38,33.4,33.38,33.39,10579.0,33.38,33.4,33.38,33.39,10579.0
2022-11-17 11:15:00,33.39,33.4,33.37,33.38,176133.0,33.39,33.4,33.37,33.38,176133.0
2022-11-17 11:20:00,33.37,33.4,33.37,33.39,20890.0,33.37,33.4,33.37,33.39,20890.0
2022-11-17 11:25:00,33.4,33.4,33.38,33.38,31419.0,33.4,33.4,33.38,33.38,31419.0
2022-11-17 11:30:00,33.38,33.38,33.33,33.34,76742.0,33.38,33.38,33.33,33.34,76742.0
2022-11-17 11:35:00,33.34,33.37,33.34,33.37,43831.0,33.34,33.37,33.34,33.37,43831.0
2022-11-17 11:40:00,33.37,33.38,33.36,33.37,26251.0,33.37,33.38,33.36,33.37,26251.0
2022-11-17 11:45:00,33.36,33.37,33.32,33.33,25126.0,33.36,33.37,33.32,33.33,25126.0
2022-11-17 11:50:00,33.33,33.34,33.31,33.32,30808.0,33.33,33.34,33.31,33.32,30808.0
2022-11-17 11:55:00,33.32,33.37,33.31,33.36,78804.0,33.32,33.37,33.31,33.36,78804.0
2022-11-17 12:00:00,33.37,33.38,33.35,33.38,44480.0,33.37,33.38,33.35,33.38,44480.0
2022-11-17 12:05:00,33.38,33.39,33.36,33.37,26841.0,33.38,33.39,33.36,33.37,26841.0
2022-11-17 12:10:00,33.37,33.38,33.36,33.37,32675.0,33.37,33.38,33.36,33.37,32675.0
2022-11-17 12:15:00,33.37,33.38,33.36,33.36,52318.0,33.37,33.38,33.36,33.36,52318.0
2022-11-17 12:20:00,33.37,33.38,33.36,33.37,33819.0,33.37,33.38,33.36,33.37,33819.0
2022-11-17 12:25:00,33.38,33.38,33.36,33.37,8218.0,33.38,33.38,33.36,33.37,8218.0
2022-11-17 12:30:00,33.36,33.37,33.35,33.37,39943.0,33.36,33.37,33.35,33.37,39943.0
2022-11-17 12:35:00,33.37,33.39,33.37,33.37,21221.0,33.37,33.39,33.37,33.37,21221.0
2022-11-17 12:40:00,33.38,33.38,33.37,33.38,29278.0,33.38,33.38,33.37,33.38,29278.0
2022-11-17 12:45:00,33.38,33.41,33.38,33.4,104742.0,33.38,33.41,33.38,33.4,104742.0
2022-11-17 12:50:00,33.41,33.42,33.4,33.41,112437.0,33.41,33.42,33.4,33.41,112437.0
2022-11-17 12:55:00,33.41,33.42,33.4,33.41,31264.0,33.41,33.42,33.4,33.41,31264.0
2022-11-17 13:00:00,33.4,33.42,33.39,33.39,32540.0,33.4,33.42,33.39,33.39,32540.0
2022-11-17 13:05:00,33.4,33.41,33.39,33.4,36472.0,33.4,33.41,33.39,33.4,36472.0
2022-11-17 13:10:00,33.4,33.42,33.4,33.41,14353.0,33.4,33.42,33.4,33.41,14353.0
2022-11-17 13:15:00,33.4,33.43,33.39,33.41,71725.0,33.4,33.43,33.39,33.41,71725.0
2022-11-17 13:20:00,33.41,33.42,33.4,33.41,64574.0,33.41,33.42,33.4,33.41,64574.0
2022-11-17 13:25:00,33.41,33.42,33.4,33.41,23940.0,33.41,33.42,33.4,33.41,23940.0
2022-11-17 13:30:00,33.42,33.43,33.4,33.43,23974.0,33.42,33.43,33.4,33.43,23974.0
2022-11-17 13:35:00,33.43,33.45,33.42,33.45,30351.0,33.43,33.45,33.42,33.45,30351.0
2022-11-17 13:40:00,33.44,33.45,33.43,33.44,31337.0,33.44,33.45,33.43,33.44,31337.0
2022-11-17 13:45:00,33.43,33.44,33.41,33.42,8336.0,33.43,33.44,33.41,33.42,8336.0
2022-11-17 13:50:00,33.41,33.42,33.4,33.41,36060.0,33.41,33.42,33.4,33.41,36060.0
2022-11-17 13:55:00,33.41,33.42,33.4,33.41,25472.0,33.41,33.42,33.4,33.41,25472.0
2022-11-17 14:00:00,33.41,33.44,33.41,33.43,23477.0,33.41,33.44,33.41,33.43,23477.0
2022-11-17 14:05:00,33.43,33.44,33.43,33.43,12880.0,33.43,33.44,33.43,33.43,12880.0
2022-11-17 14:10:00,33.43,33.44,33.41,33.43,45875.0,33.43,33.44,33.41,33.43,45875.0
2022-11-17 14:15:00,33.43,33.44,33.41,33.41,29453.0,33.43,33.44,33.41,33.41,29453.0
2022-11-17 14:20:00,33.41,33.42,33.4,33.42,98336.0,33.41,33.42,33.4,33.42,98336.0
2022-11-17 14:25:00,33.42,33.43,33.42,33.42,21062.0,33.42,33.43,33.42,33.42,21062.0
2022-11-17 14:30:00,33.42,33.44,33.42,33.43,59544.0,33.42,33.44,33.42,33.43,59544.0
2022-11-17 14:35:00,33.44,33.44,33.42,33.42,108952.0,33.44,33.44,33.42,33.42,108952.0
2022-11-17 14:40:00,33.42,33.43,33.41,33.41,21257.0,33.42,33.43,33.41,33.41,21257.0
2022-11-17 14:45:00,33.41,33.43,33.4,33.42,15873.0,33.41,33.43,33.4,33.42,15873.0
2022-11-17 14:50:00,33.42,33.43,33.41,33.42,15893.0,33.42,33.43,33.41,33.42,15893.0
2022-11-17 14:55:00,33.42,33.43,33.41,33.42,26684.0,33.42,33.43,33.41,33.42,26684.0
2022-11-17 15:00:00,33.42,33.42,33.4,33.41,106527.0,33.42,33.42,33.4,33.41,106527.0
2022-11-17 15:05:00,33.41,33.43,33.41,33.42,25208.0,33.41,33.43,33.41,33.42,25208.0
2022-11-17 15:10:00,33.42,33.42,33.4,33.4,9235.0,33.42,33.42,33.4,33.4,9235.0
2022-11-17 15:15:00,33.41,33.41,33.39,33.4,36488.0,33.41,33.41,33.39,33.4,36488.0
2022-11-17 15:20:00,33.4,33.41,33.39,33.41,28880.0,33.4,33.41,33.39,33.41,28880.0
2022-11-17 15:25:00,33.4,33.41,33.39,33.4,20660.0,33.4,33.41,33.39,33.4,20660.0
2022-11-17 15:30:00,33.41,33.41,33.4,33.4,144642.0,33.41,33.41,33.4,33.4,144642.0
2022-11-17 15:35:00,33.4,33.41,33.4,33.41,32620.0,33.4,33.41,33.4,33.41,32620.0
2022-11-17 15:40:00,33.41,33.42,33.4,33.41,37828.0,33.41,33.42,33.4,33.41,37828.0
2022-11-17 15:45:00,33.41,33.42,33.4,33.41,44290.0,33.41,33.42,33.4,33.41,44290.0
2022-11-17 15:50:00,33.41,33.43,33.41,33.42,24547.0,33.41,33.43,33.41,33.42,24547.0
2022-11-17 15:55:00,33.41,33.43,33.41,33.41,78886.0,33.41,33.43,33.41,33.41,78886.0
2022-11-18 09:30:00,33.32,33.34,33.28,33.29,352280.0,33.32,33.34,33.28,33.29,352280.0
2022-11-18 09:35:00,33.29,33.34,33.28,33.32,108439.0,33.29,33.34,33.28,33.32,108439.0
2022-11-18 09:40:00,33.31,33.32,33.29,33.29,30558.0,33.31,33.32,33.29,33.29,30558.0
2022-11-18 09:45:00,33.29,33.31,33.24,33.24,80150.0,33.29,33.31,33.24,33.24,80150.0
2022-11-18 09:50:00,33.25,33.25,33.21,33.24,14199.0,33.25,33.25,33.21,33.24,14199.0
2022-11-18 09:55:00,33.25,33.28,33.24,33.27,31331.0,33.25,33.28,33.24,33.27,31331.0
2022-11-18 10:00:00,33.28,33.28,33.24,33.26,16592.0,33.28,33.28,33.24,33.26,16592.0
2022-11-18 10:05:00,33.25,33.27,33.23,33.27,51021.0,33.25,33.27,33.23,33.27,51021.0
2022-11-18 10:10:00,33.27,33.29,33.26,33.29,12949.0,33.27,33.29,33.26,33.29,12949.0
2022-11-18 10:15:00,33.27,33.33,33.27,33.3,42179.0,33.27,33.33,33.27,33.3,42179.0
2022-11-18 10:20:00,33.31,33.33,33.29,33.31,57887.0,33.31,33.33,33.29,33.31,57887.0
2022-11-18 10:25:00,33.3,33.34,33.29,33.33,194783.0,33.3,33.34,33.29,33.33,194783.0
2022-11-18 10:30:00,33.31,33.33,33.31,33.32,8104.0,33.31,33.33,33.31,33.32,8104.0
2022-11-18 10:35:00,33.32,33.33,33.31,33.32,4679.0,33.32,33.33,33.31,33.32,4679.0
2022-11-18 10:40:00,33.32,33.33,33.3,33.31,10302.0,33.32,33.33,33.3,33.31,10302.0
2022-11-18 10:45:00,33.31,33.34,33.3,33.33,17867.0,33.31,33.34,33.3,33.33,17867.0
2022-11-18 10:50:00,33.33,33.37,33.32,33.36,32259.0,33.33,33.37,33.32,33.36,32259.0
2022-11-18 10:55:00,33.37,33.38,33.34,33.34,20826.0,33.37,33.38,33.34,33.34,20826.0
2022-11-18 11:00:00,33.35,33.35,33.33,33.34,18927.0,33.35,33.35,33.33,33.34,18927.0
2022-11-18 11:05:00,33.34,33.35,33.33,33.34,13418.0,33.34,33.35,33.33,33.34,13418.0
2022-11-18 11:10:00,33.35,33.36,33.34,33.36,24529.0,33.35,33.36,33.34,33.36,24529.0
2022-11-18 11:15:00,33.36,33.36,33.34,33.36,6854.0,33.36,33.36,33.34,33.36,6854.0
2022-11-18 11:20:00,33.36,33.37,33.34,33.35,10812.0,33.36,33.37,33.34,33.35,10812.0
2022-11-18 11:25:00,33.34,33.35,33.34,33.34,13199.0,33.34,33.35,33.34,33.34,13199.0
2022-11-18 11:30:00,33.34,33.35,33.31,33.31,59762.0,33.34,33.35,33.31,33.31,59762.0
2022-11-18 11:35:00,33.32,33.32,33.3,33.3,14781.0,33.32,33.32,33.3,33.3,14781.0
2022-11-18 11:40:00,33.3,33.32,33.3,33.31,20333.0,33.3,33.32,33.3,33.31,20333.0
2022-11-18 11:45:00,33.31,33.31,33.27,33.28,88270.0,33.31,33.31,33.27,33.28,88270.0
2022-11-18 11:50:00,33.28,33.3,33.28,33.3,12314.0,33.28,33.3,33.28,33.3,12314.0
2022-11-18 11:55:00,33.29,33.3,33.28,33.29,8886.0,33.29,33.3,33.28,33.29,8886.0
2022-11-18 12:00:00,33.29,33.3,33.28,33.3,9122.0,33.29,33.3,33.28,33.3,9122.0
2022-11-18 12:05:00,33.3,33.3,33.27,33.28,16928.0,33.3,33.3,33.27,33.28,16928.0
2022-11-18 12:10:00,33.27,33.29,33.27,33.27,11266.0,33.27,33.29,33.27,33.27,11266.0
2022-11-18 12:15:00,33.26,33.26,33.22,33.23,230193.0,33.26,33.26,33.22,33.23,230193.0
2022-11-18 12:20:00,33.22,33.23,33.21,33.23,11733.0,33.22,33.23,33.21,33.23,11733.0
2022-11-18 12:25:00,33.23,33.25,33.22,33.25,10607.0,33.23,33.25,33.22,33.25,10607.0
2022-11-18 12:30:00,33.25,33.25,33.23,33.25,15377.0,33.25,33.25,33.23,33.25,15377.0
2022-11-18 12:35:00,33.24,33.27,33.24,33.26,4450.0,33.24,33.27,33.24,33.26,4450.0
2022-11-18 12:40:00,33.26,33.27,33.24,33.25,6962.0,33.26,33.27,33.24,33.25,6962.0
2022-11-18 12:45:00,33.25,33.26,33.24,33.25,4752.0,33.25,33.26,33.24,33.25,4752.0
2022-11-18 12:50:00,33.25,33.25,33.23,33.24,29517.0,33.25,33.25,33.23,33.24,29517.0
2022-11-18 12:55:00,33.23,33.24,33.23,33.23,6796.0,33.23,33.24,33.23,33.23,6796.0
2022-11-18 13:00:00,33.23,33.24,33.22,33.23,16708.0,33.23,33.24,33.22,33.23,16708.0
2022-11-18 13:05:00,33.23,33.25,33.22,33.24,32763.0,33.23,33.25,33.22,33.24,32763.0
2022-11-18 13:10:00,33.25,33.25,33.24,33.25,1646.0,33.25,33.25,33.24,33.25,1646.0
2022-11-18 13:15:00,33.24,33.26,33.24,33.25,15789.0,33.24,33.26,33.24,33.25,15789.0
2022-11-18 13:20:00,33.26,33.26,33.25,33.26,31564.0,33.26,33.26,33.25,33.26,31564.0
2022-11-18 13:25:00,33.26,33.27,33.24,33.26,10323.0,33.26,33.27,33.24,33.26,10323.0
2022-11-18 13:30:00,33.25,33.25,33.23,33.24,5172.0,33.25,33.25,33.23,33.24,5172.0
2022-11-18 13:35:00,33.23,33.24,33.22,33.23,5773.0,33.23,33.24,33.22,33.23,5773.0
2022-11-18 13:40:00,33.22,33.23,33.22,33.22,16766.0,33.22,33.23,33.22,33.22,16766.0
2022-11-18 13:45:00,33.22,33.22,33.21,33.22,40047.0,33.22,33.22,33.21,33.22,40047.0
2022-11-18 13:50:00,33.2,33.22,33.19,33.2,25677.0,33.2,33.22,33.19,33.2,25677.0
2022-11-18 13:55:00,33.2,33.21,33.19,33.19,13365.0,33.2,33.21,33.19,33.19,13365.0
2022-11-18 14:00:00,33.19,33.21,33.19,33.19,11565.0,33.19,33.21,33.19,33.19,11565.0
2022-11-18 14:05:00,33.19,33.2,33.18,33.19,7107.0,33.19,33.2,33.18,33.19,7107.0
2022-11-18 14:10:00,33.18,33.19,33.17,33.17,9969.0,33.18,33.19,33.17,33.17,9969.0
2022-11-18 14:15:00,33.18,33.19,33.17,33.19,14898.0,33.18,33.19,33.17,33.19,14898.0
2022-11-18 14:20:00,33.19,33.2,33.18,33.19,37426.0,33.19,33.2,33.18,33.19,37426.0
2022-11-18 14:25:00,33.2,33.2,33.18,33.19,10282.0,33.2,33.2,33.18,33.19,10282.0
2022-11-18 14:30:00,33.19,33.19,33.18,33.19,23169.0,33.19,33.19,33.18,33.19,23169.0
2022-11-18 14:35:00,33.18,33.18,33.16,33.17,5614.0,33.18,33.18,33.16,33.17,5614.0
2022-11-18 14:40:00,33.16,33.18,33.16,33.17,22736.0,33.16,33.18,33.16,33.17,22736.0
2022-11-18 14:45:00,33.16,33.19,33.16,33.18,13395.0,33.16,33.19,33.16,33.18,13395.0
2022-11-18 14:50:00,33.18,33.19,33.17,33.18,310041.0,33.18,33.19,33.17,33.18,310041.0
2022-11-18 14:55:00,33.18,33.19,33.18,33.18,24502.0,33.18,33.19,33.18,33.18,24502.0
2022-11-18 15:00:00,33.19,33.19,33.17,33.18,21771.0,33.19,33.19,33.17,33.18,21771.0
2022-11-18 15:05:00,33.19,33.2,33.19,33.2,10642.0,33.19,33.2,33.19,33.2,10642.0
2022-11-18 15:10:00,33.2,33.21,33.2,33.2,48478.0,33.2,33.21,33.2,33.2,48478.0
2022-11-18 15:15:00,33.2,33.21,33.19,33.19,19106.0,33.2,33.21,33.19,33.19,19106.0
2022-11-18 15:20:00,33.19,33.2,33.18,33.19,25059.0,33.19,33.2,33.18,33.19,25059.0
2022-11-18 15:25:00,33.18,33.2,33.18,33.19,9648.0,33.18,33.2,33.18,33.19,9648.0
2022-11-18 15:30:00,33.19,33.2,33.18,33.19,13256.0,33.19,33.2,33.18,33.19,13256.0
2022-11-18 15:35:00,33.18,33.21,33.18,33.2,12180.0,33.18,33.21,33.18,33.2,12180.0
2022-11-18 15:40:00,33.2,33.21,33.19,33.2,46195.0,33.2,33.21,33.19,33.2,46195.0
2022-11-18 15:45:00,33.2,33.21,33.19,33.2,111364.0,33.2,33.21,33.19,33.2,111364.0
2022-11-18 15:50:00,33.2,33.2,33.18,33.18,57948.0,33.2,33.2,33.18,33.18,57948.0
2022-11-18 15:55:00,33.19,33.19,33.17,33.19,39135.0,33.19,33.19,33.17,33.19,39135.0
2022-11-21 09:30:00,33.12,33.12,33.07,33.09,110348.0,33.12,33.12,33.07,33.09,110348.0
2022-11-21 09:35:00,33.08,33.09,33.04,33.05,15793.0,33.08,33.09,33.04,33.05,15793.0
2022-11-21 09:40:00,33.05,33.07,33.04,33.04,216153.0,33.05,33.07,33.04,33.04,216153.0
2022-11-21 09:45:00,33.03,33.07,33.03,33.07,31258.0,33.03,33.07,33.03,33.07,31258.0
2022-11-21 09:50:00,33.08,33.08,33.04,33.05,8776.0,33.08,33.08,33.04,33.05,8776.0
2022-11-21 09:55:00,33.04,33.06,33.03,33.05,8987.0,33.04,33.06,33.03,33.05,8987.0
2022-11-21 10:00:00,33.05,33.06,33.0,33.01,75954.0,33.05,33.06,33.0,33.01,75954.0
2022-11-21 10:05:00,33.0,33.01,32.94,32.97,72753.0,33.0,33.01,32.94,32.97,72753.0
2022-11-21 10:10:00,32.98,33.0,32.97,32.97,53376.0,32.98,33.0,32.97,32.97,53376.0
2022-11-21 10:15:00,32.96,32.98,32.95,32.98,58021.0,32.96,32.98,32.95,32.98,58021.0
2022-11-21 10:20:00,32.98,32.98,32.94,32.95,36770.0,32.98,32.98,32.94,32.95,36770.0
2022-11-21 10:25:00,32.95,32.96,32.94,32.96,8309.0,32.95,32.96,32.94,32.96,8309.0
2022-11-21 10:30:00,32.96,32.98,32.95,32.95,5521.0,32.96,32.98,32.95,32.95,5521.0
2022-11-21 10:35:00,32.95,32.98,32.95,32.97,31052.0,32.95,32.98,32.95,32.97,31052.0
2022-11-21 10:40:00,32.97,32.99,32.96,32.98,23341.0,32.97,32.99,32.96,32.98,23341.0
2022-11-21 10:45:00,32.99,33.0,32.97,32.97,33039.0,32.99,33.0,32.97,32.97,33039.0
2022-11-21 10:50:00,32.97,32.97,32.95,32.95,11950.0,32.97,32.97,32.95,32.95,11950.0
2022-11-21 10:55:00,32.95,32.97,32.94,32.96,36952.0,32.95,32.97,32.94,32.96,36952.0
2022-11-21 11:00:00,32.95,32.96,32.93,32.94,56308.0,32.95,32.96,32.93,32.94,56308.0
2022-11-21 11:05:00,32.94,32.96,32.91,32.91,18124.0,32.94,32.96,32.91,32.91,18124.0
2022-11-21 11:10:00,32.92,32.94,32.91,32.93,16586.0,32.92,32.94,32.91,32.93,16586.0
2022-11-21 11:15:00,32.93,32.93,32.91,32.92,27054.0,32.93,32.93,32.91,32.92,27054.0
2022-11-21 11:20:00,32.92,32.93,32.9,32.91,16768.0,32.92,32.93,32.9,32.91,16768.0
2022-11-21 11:25:00,32.91,32.92,32.89,32.9,28874.0,32.91,32.92,32.89,32.9,28874.0
2022-11-21 11:30:00,32.91,32.92,32.9,32.91,82633.0,32.91,32.92,32.9,32.91,82633.0
2022-11-21 11:35:00,32.91,32.92,32.9,32.92,29714.0,32.91,32.92,32.9,32.92,29714.0
2022-11-21 11:40:00,32.91,32.92,32.91,32.91,12962.0,32.91,32.92,32.91,32.91,12962.0
2022-11-21 11:45:00,32.91,32.92,32.9,32.91,18300.0,32.91,32.92,32.9,32.91,18300.0
2022-11-21 11:50:00,32.91,32.91,32.89,32.9,24455.0,32.91,32.91,32.89,32.9,24455.0
2022-11-21 11:55:00,32.9,32.9,32.88,32.89,29906.0,32.9,32.9,32.88,32.89,29906.0
2022-11-21 12:00:00,32.9,32.94,32.89,32.94,27125.0,32.9,32.94,32.89,32.94,27125.0
2022-11-21 12:05:00,32.95,32.96,32.94,32.95,71234.0,32.95,32.96,32.94,32.95,71234.0
2022-11-21 12:10:00,32.95,32.96,32.94,32.95,44848.0,32.95,32.96,32.94,32.95,44848.0
2022-11-21 12:15:00,32.95,32.96,32.93,32.94,71277.0,32.95,32.96,32.93,32.94,71277.0
2022-11-21 12:20:00,32.93,32.95,32.93,32.94,12269.0,32.93,32.95,32.93,32.94,12269.0
2022-11-21 12:25:00,32.94,32.96,32.93,32.94,32681.0,32.94,32.96,32.93,32.94,32681.0
2022-11-21 12:30:00,32.94,32.97,32.93,32.96,54587.0,32.94,32.97,32.93,32.96,54587.0
2022-11-21 12:35:00,32.96,32.97,32.95,32.96,11046.0,32.96,32.97,32.95,32.96,11046.0
2022-11-21 12:40:00,32.96,32.97,32.95,32.96,33022.0,32.96,32.97,32.95,32.96,33022.0
2022-11-21 12:45:00,32.97,32.98,32.96,32.96,15052.0,32.97,32.98,32.96,32.96,15052.0
2022-11-21 12:50:00,32.95,32.97,32.95,32.97,9967.0,32.95,32.97,32.95,32.97,9967.0
2022-11-21 12:55:00,32.96,32.97,32.95,32.96,23849.0,32.96,32.97,32.95,32.96,23849.0
2022-11-21 13:00:00,32.96,32.98,32.95,32.97,62275.0,32.96,32.98,32.95,32.97,62275.0
2022-11-21 13:05:00,32.98,33.0,32.97,33.0,41367.0,32.98,33.0,32.97,33.0,41367.0
2022-11-21 13:10:00,33.0,33.02,32.99,33.01,80885.0,33.0,33.02,32.99,33.01,80885.0
2022-11-21 13:15:00,33.01,33.01,32.99,33.0,27090.0,33.01,33.01,32.99,33.0,27090.0
2022-11-21 13:20:00,33.01,33.01,32.97,32.98,27269.0,33.01,33.01,32.97,32.98,27269.0
2022-11-21 13:25:00,32.98,32.99,32.97,32.98,8786.0,32.98,32.99,32.97,32.98,8786.0
2022-11-21 13:30:00,32.99,33.0,32.98,32.99,9678.0,32.99,33.0,32.98,32.99,9678.0
2022-11-21 13:35:00,32.99,33.0,32.98,33.0,36572.0,32.99,33.0,32.98,33.0,36572.0
2022-11-21 13:40:00,32.99,33.0,32.97,32.98,26242.0,32.99,33.0,32.97,32.98,26242.0
2022-11-21 13:45:00,32.98,32.98,32.96,32.97,23263.0,32.98,32.98,32.96,32.97,23263.0
2022-11-21 13:50:00,32.97,32.98,32.96,32.97,74368.0,32.97,32.98,32.96,32.97,74368.0
2022-11-21 13:55:00,32.98,32.98,32.96,32.97,10235.0,32.98,32.98,32.96,32.97,10235.0
2022-11-21 14:00:00,32.97,32.99,32.97,32.98,27181.0,32.97,32.99,32.97,32.98,27181.0
2022-11-21 14:05:00,32.98,33.0,32.98,32.99,23686.0,32.98,33.0,32.98,32.99,23686.0
2022-11-21 14:10:00,32.99,33.01,32.98,33.0,61249.0,32.99,33.01,32.98,33.0,61249.0
2022-11-21 14:15:00,33.0,33.01,33.0,33.01,13722.0,33.0,33.01,33.0,33.01,13722.0
2022-11-21 14:20:00,33.0,33.01,32.99,33.0,21561.0,33.0,33.01,32.99,33.0,21561.0
2022-11-21 14:25:00,32.99,33.0,32.98,33.0,5385.0,32.99,33.0,32.98,33.0,5385.0
2022-11-21 14:30:00,33.0,33.01,32.99,33.01,8917.0,33.0,33.01,32.99,33.01,8917.0
2022-11-21 14:35:00,33.01,33.01,32.99,32.99,12448.0,33.01,33.01,32.99,32.99,12448.0
2022-11-21 14:40:00,32.99,33.0,32.98,32.98,4641.0,32.99,33.0,32.98,32.98,4641.0
2022-11-21 14:45:00,32.98,32.99,32.98,32.98,7853.0,32.98,32.99,32.98,32.98,7853.0
2022-11-21 14:50:00,32.98,32.99,32.96,32.97,35213.0,32.98,32.99,32.96,32.97,35213.0
2022-11-21 14:55:00,32.96,32.97,32.93,32.93,23915.0,32.96,32.97,32.93,32.93,23915.0
2022-11-21 15:00:00,32.94,32.98,32.93,32.97,35681.0,32.94,32.98,32.93,32.97,35681.0
2022-11-21 15:05:00,32.97,32.98,32.96,32.98,13021.0,32.97,32.98,32.96,32.98,13021.0
2022-11-21 15:10:00,32.98,32.98,32.96,32.98,25348.0,32.98,32.98,32.96,32.98,25348.0
2022-11-21 15:15:00,32.97,32.98,32.96,32.98,22146.0,32.97,32.98,32.96,32.98,22146.0
2022-11-21 15:20:00,32.98,32.99,32.97,32.97,21757.0,32.98,32.99,32.97,32.97,21757.0
2022-11-21 15:25:00,32.97,32.98,32.96,32.96,13261.0,32.97,32.98,32.96,32.96,13261.0
2022-11-21 15:30:00,32.96,32.99,32.96,32.98,8867.0,32.96,32.99,32.96,32.98,8867.0
2022-11-21 15:35:00,32.98,33.0,32.97,32.99,38679.0,32.98,33.0,32.97,32.99,38679.0
2022-11-21 15:40:00,32.99,33.0,32.98,32.98,114634.0,32.99,33.0,32.98,32.98,114634.0
2022-11-21 15:45:00,32.98,33.0,32.98,32.99,66166.0,32.98,33.0,32.98,32.99,66166.0
2022-11-21 15:50:00,33.0,33.01,32.99,33.0,12677.0,33.0,33.01,32.99,33.0,12677.0
2022-11-21 15:55:00,33.0,33.01,32.99,33.01,72914.0,33.0,33.01,32.99,33.01,72914.0
2022-11-22 09:30:00,33.08,33.09,33.07,33.08,113058.0,33.08,33.09,33.07,33.08,113058.0
2022-11-22 09:35:00,33.08,33.13,33.08,33.13,188873.0,33.08,33.13,33.08,33.13,188873.0
2022-11-22 09:40:00,33.14,33.14,33.1,33.12,132858.0,33.14,33.14,33.1,33.12,132858.0
2022-11-22 09:45:00,33.11,33.15,33.11,33.13,81754.0,33.11,33.15,33.11,33.13,81754.0
2022-11-22 09:50:00,33.13,33.14,33.09,33.09,31812.0,33.13,33.14,33.09,33.09,31812.0
2022-11-22 09:55:00,33.09,33.1,33.07,33.08,17291.0,33.09,33.1,33.07,33.08,17291.0
2022-11-22 10:00:00,33.07,33.09,33.06,33.09,10598.0,33.07,33.09,33.06,33.09,10598.0
2022-11-22 10:05:00,33.09,33.1,33.07,33.09,34862.0,33.09,33.1,33.07,33.09,34862.0
2022-11-22 10:10:00,33.1,33.1,33.08,33.1,50389.0,33.1,33.1,33.08,33.1,50389.0
2022-11-22 10:15:00,33.11,33.11,33.09,33.1,18273.0,33.11,33.11,33.09,33.1,18273.0
2022-11-22 10:20:00,33.11,33.11,33.1,33.1,6228.0,33.11,33.11,33.1,33.1,6228.0
2022-11-22 10:25:00,33.11,33.11,33.1,33.1,12510.0,33.11,33.11,33.1,33.1,12510.0
2022-11-22 10:30:00,33.1,33.11,33.08,33.09,10841.0,33.1,33.11,33.08,33.09,10841.0
2022-11-22 10:35:00,33.09,33.09,33.06,33.07,15313.0,33.09,33.09,33.06,33.07,15313.0
2022-11-22 10:40:00,33.07,33.08,33.05,33.07,18919.0,33.07,33.08,33.05,33.07,18919.0
2022-11-22 10:45:00,33.07,33.07,33.05,33.06,32265.0,33.07,33.07,33.05,33.06,32265.0
2022-11-22 10:50:00,33.06,33.08,33.06,33.06,7921.0,33.06,33.08,33.06,33.06,7921.0
2022-11-22 10:55:00,33.06,33.07,33.05,33.05,35033.0,33.06,33.07,33.05,33.05,35033.0
2022-11-22 11:00:00,33.06,33.06,33.03,33.04,14373.0,33.06,33.06,33.03,33.04,14373.0
2022-11-22 11:05:00,33.04,33.05,33.03,33.04,5860.0,33.04,33.05,33.03,33.04,5860.0
2022-11-22 11:10:00,33.04,33.05,33.01,33.02,22644.0,33.04,33.05,33.01,33.02,22644.0
2022-11-22 11:15:00,33.02,33.04,33.01,33.03,23056.0,33.02,33.04,33.01,33.03,23056.0
2022-11-22 11:20:00,33.04,33.04,33.03,33.04,6994.0,33.04,33.04,33.03,33.04,6994.0
2022-11-22 11:25:00,33.05,33.05,33.04,33.04,8585.0,33.05,33.05,33.04,33.04,8585.0
2022-11-22 11:30:00,33.04,33.04,33.02,33.02,16075.0,33.04,33.04,33.02,33.02,16075.0
2022-11-22 11:35:00,33.03,33.03,33.02,33.03,46945.0,33.03,33.03,33.02,33.03,46945.0
2022-11-22 11:40:00,33.03,33.04,33.02,33.04,5850.0,33.03,33.04,33.02,33.04,5850.0
2022-11-22 11:45:00,33.04,33.05,33.04,33.05,11827.0,33.04,33.05,33.04,33.05,11827.0
2022-11-22 11:50:00,33.04,33.05,33.04,33.05,22371.0,33.04,33.05,33.04,33.05,22371.0
2022-11-22 11:55:00,33.05,33.06,33.05,33.05,10819.0,33.05,33.06,33.05,33.05,10819.0
2022-11-22 12:00:00,33.05,33.06,33.05,33.06,13757.0,33.05,33.06,33.05,33.06,13757.0
2022-11-22 12:05:00,33.05,33.06,33.04,33.05,29966.0,33.05,33.06,33.04,33.05,29966.0
2022-11-22 12:10:00,33.05,33.06,33.05,33.05,3880.0,33.05,33.06,33.05,33.05,3880.0
2022-11-22 12:15:00,33.05,33.06,33.03,33.05,43196.0,33.05,33.06,33.03,33.05,43196.0
2022-11-22 12:20:00,33.04,33.04,33.02,33.03,50873.0,33.04,33.04,33.02,33.03,50873.0
2022-11-22 12:25:00,33.04,33.04,33.02,33.02,15246.0,33.04,33.04,33.02,33.02,15246.0
2022-11-22 12:30:00,33.02,33.03,33.0,33.01,14085.0,33.02,33.03,33.0,33.01,14085.0
2022-11-22 12:35:00,33.01,33.02,33.0,33.01,34993.0,33.01,33.02,33.0,33.01,34993.0
2022-11-22 12:40:00,33.0,33.01,32.99,33.01,20723.0,33.0,33.01,32.99,33.01,20723.0
2022-11-22 12:45:00,33.0,33.01,32.99,33.0,15128.0,33.0,33.01,32.99,33.0,15128.0
2022-11-22 12:50:00,33.01,33.01,33.0,33.0,9341.0,33.01,33.01,33.0,33.0,9341.0
2022-11-22 12:55:00,33.0,33.01,32.99,33.01,83507.0,33.0,33.01,32.99,33.01,83507.0
2022-11-22 13:00:00,33.01,33.02,32.97,33.02,203269.0,33.01,33.02,32.97,33.02,203269.0
2022-11-22 13:05:00,33.01,33.02,33.0,33.01,104987.0,33.01,33.02,33.0,33.01,104987.0
2022-11-22 13:10:00,33.02,33.02,33.01,33.02,57901.0,33.02,33.02,33.01,33.02,57901.0
2022-11-22 13:15:00,33.02,33.03,33.02,33.02,13706.0,33.02,33.03,33.02,33.02,13706.0
2022-11-22 13:20:00,33.02,33.03,33.01,33.02,57325.0,33.02,33.03,33.01,33.02,57325.0
2022-11-22 13:25:00,33.01,33.02,33.0,33.01,16250.0,33.01,33.02,33.0,33.01,16250.0
2022-11-22 13:30:00,33.02,33.02,33.0,33.0,18352.0,33.02,33.02,33.0,33.0,18352.0
2022-11-22 13:35:00,33.0,33.0,32.98,32.99,8080.0,33.0,33.0,32.98,32.99,8080.0
2022-11-22 13:40:00,32.98,33.0,32.98,32.99,21415.0,32.98,33.0,32.98,32.99,21415.0
2022-11-22 13:45:00,32.99,33.0,32.98,32.99,21238.0,32.99,33.0,32.98,32.99,21238.0
2022-11-22 13:50:00,32.99,33.0,32.98,33.0,8201.0,32.99,33.0,32.98,33.0,8201.0
2022-11-22 13:55:00,32.99,33.01,32.99,33.0,20372.0,32.99,33.01,32.99,33.0,20372.0
2022-11-22 14:00:00,32.99,33.0,32.97,32.98,16943.0,32.99,33.0,32.97,32.98,16943.0
2022-11-22 14:05:00,32.98,32.99,32.97,32.98,34763.0,32.98,32.99,32.97,32.98,34763.0
2022-11-22 14:10:00,32.97,32.99,32.97,32.98,10520.0,32.97,32.99,32.97,32.98,10520.0
2022-11-22 14:15:00,32.99,33.0,32.99,32.99,7854.0,32.99,33.0,32.99,32.99,7854.0
2022-11-22 14:20:00,32.99,33.0,32.98,32.99,26539.0,32.99,33.0,32.98,32.99,26539.0
2022-11-22 14:25:00,32.99,33.0,32.98,32.99,6187.0,32.99,33.0,32.98,32.99,6187.0
2022-11-22 14:30:00,32.99,32.99,32.98,32.98,30871.0,32.99,32.99,32.98,32.98,30871.0
2022-11-22 14:35:00,32.98,32.99,32.98,32.98,21297.0,32.98,32.99,32.98,32.98,21297.0
2022-11-22 14:40:00,32.98,32.99,32.97,32.97,16259.0,32.98,32.99,32.97,32.97,16259.0
2022-11-22 14:45:00,32.97,32.98,32.96,32.98,37212.0,32.97,32.98,32.96,32.98,37212.0
2022-11-22 14:50:00,32.97,32.99,32.97,32.99,15647.0,32.97,32.99,32.97,32.99,15647.0
2022-11-22 14:55:00,32.99,33.0,32.98,32.99,6395.0,32.99,33.0,32.98,32.99,6395.0
2022-11-22 15:00:00,32.98,33.0,32.98,32.99,12395.0,32.98,33.0,32.98,32.99,12395.0
2022-11-22 15:05:00,32.99,32.99,32.97,32.98,33310.0,32.99,32.99,32.97,32.98,33310.0
2022-11-22 15:10:00,32.98,32.99,32.97,32.98,13666.0,32.98,32.99,32.97,32.98,13666.0
2022-11-22 15:15:00,32.98,32.99,32.97,32.98,25659.0,32.98,32.99,32.97,32.98,25659.0
2022-11-22 15:20:00,32.98,33.0,32.98,33.0,19330.0,32.98,33.0,32.98,33.0,19330.0
2022-11-22 15:25:00,33.0,33.0,32.99,32.99,25649.0,33.0,33.0,32.99,32.99,25649.0
2022-11-22 15:30:00,33.0,33.03,32.99,33.02,455501.0,33.0,33.03,32.99,33.02,455501.0
2022-11-22 15:35:00,33.02,33.03,33.01,33.02,192979.0,33.02,33.03,33.01,33.02,192979.0
2022-11-22 15:40:00,33.02,33.02,33.01,33.02,64534.0,33.02,33.02,33.01,33.02,64534.0
2022-11-22 15:45:00,33.02,33.02,33.0,33.01,181461.0,33.02,33.02,33.0,33.01,181461.0
2022-11-22 15:50:00,33.01,33.03,33.0,33.02,199775.0,33.01,33.03,33.0,33.02,199775.0
2022-11-22 15:55:00,33.02,33.04,33.02,33.04,194885.0,33.02,33.04,33.02,33.04,194885.0
2022-11-23 09:30:00,32.96,32.96,32.94,32.96,80952.0,32.96,32.96,32.94,32.96,80952.0
2022-11-23 09:35:00,32.97,32.97,32.94,32.96,25200.0,32.97,32.97,32.94,32.96,25200.0
2022-11-23 09:40:00,32.95,32.96,32.93,32.95,36149.0,32.95,32.96,32.93,32.95,36149.0
2022-11-23 09:45:00,32.98,33.11,32.96,33.1,369756.0,32.98,33.11,32.96,33.1,369756.0
2022-11-23 09:50:00,33.09,33.17,33.08,33.1,164603.0,33.09,33.17,33.08,33.1,164603.0
2022-11-23 09:55:00,33.09,33.1,33.05,33.05,35643.0,33.09,33.1,33.05,33.05,35643.0
2022-11-23 10:00:00,33.08,33.1,33.02,33.05,22967.0,33.08,33.1,33.02,33.05,22967.0
2022-11-23 10:05:00,33.05,33.06,33.01,33.03,7131.0,33.05,33.06,33.01,33.03,7131.0
2022-11-23 10:10:00,33.02,33.04,33.0,33.02,23242.0,33.02,33.04,33.0,33.02,23242.0
2022-11-23 10:15:00,33.01,33.05,33.0,33.04,4023.0,33.01,33.05,33.0,33.04,4023.0
2022-11-23 10:20:00,33.04,33.05,33.03,33.05,14076.0,33.04,33.05,33.03,33.05,14076.0
2022-11-23 10:25:00,33.05,33.07,33.03,33.03,27906.0,33.05,33.07,33.03,33.03,27906.0
2022-11-23 10:30:00,33.03,33.07,33.03,33.05,17078.0,33.03,33.07,33.03,33.05,17078.0
2022-11-23 10:35:00,33.05,33.05,33.03,33.03,3927.0,33.05,33.05,33.03,33.03,3927.0
2022-11-23 10:40:00,33.05,33.07,33.04,33.06,10212.0,33.05,33.07,33.04,33.06,10212.0
2022-11-23 10:45:00,33.06,33.09,33.05,33.08,19009.0,33.06,33.09,33.05,33.08,19009.0
2022-11-23 10:50:00,33.08,33.1,33.06,33.08,15594.0,33.08,33.1,33.06,33.08,15594.0
2022-11-23 10:55:00,33.08,33.1,33.07,33.09,27345.0,33.08,33.1,33.07,33.09,27345.0
2022-11-23 11:00:00,33.09,33.1,33.05,33.06,26648.0,33.09,33.1,33.05,33.06,26648.0
2022-11-23 11:05:00,33.07,33.07,33.05,33.05,16915.0,33.07,33.07,33.05,33.05,16915.0
2022-11-23 11:10:00,33.05,33.09,33.05,33.09,22923.0,33.05,33.09,33.05,33.09,22923.0
2022-11-23 11:15:00,33.09,33.09,33.06,33.07,29249.0,33.09,33.09,33.06,33.07,29249.0
2022-11-23 11:20:00,33.06,33.09,33.06,33.09,7817.0,33.06,33.09,33.06,33.09,7817.0
2022-11-23 11:25:00,33.09,33.1,33.07,33.07,7994.0,33.09,33.1,33.07,33.07,7994.0
2022-11-23 11:30:00,33.08,33.09,33.07,33.09,10098.0,33.08,33.09,33.07,33.09,10098.0
2022-11-23 11:35:00,33.08,33.08,33.06,33.08,9735.0,33.08,33.08,33.06,33.08,9735.0
2022-11-23 11:40:00,33.07,33.08,33.06,33.08,18448.0,33.07,33.08,33.06,33.08,18448.0
2022-11-23 11:45:00,33.07,33.08,33.05,33.05,20547.0,33.07,33.08,33.05,33.05,20547.0
2022-11-23 11:50:00,33.06,33.07,33.04,33.05,112786.0,33.06,33.07,33.04,33.05,112786.0
2022-11-23 11:55:00,33.05,33.07,33.04,33.06,59874.0,33.05,33.07,33.04,33.06,59874.0
2022-11-23 12:00:00,33.07,33.07,33.05,33.05,17050.0,33.07,33.07,33.05,33.05,17050.0
2022-11-23 12:05:00,33.05,33.07,33.04,33.06,18998.0,33.05,33.07,33.04,33.06,18998.0
2022-11-23 12:10:00,33.07,33.08,33.06,33.08,14368.0,33.07,33.08,33.06,33.08,14368.0
2022-11-23 12:15:00,33.08,33.08,33.06,33.07,11549.0,33.08,33.08,33.06,33.07,11549.0
2022-11-23 12:20:00,33.07,33.09,33.07,33.07,12620.0,33.07,33.09,33.07,33.07,12620.0
2022-11-23 12:25:00,33.07,33.08,33.07,33.07,14042.0,33.07,33.08,33.07,33.07,14042.0
2022-11-23 12:30:00,33.08,33.09,33.06,33.08,22204.0,33.08,33.09,33.06,33.08,22204.0
2022-11-23 12:35:00,33.09,33.1,33.08,33.1,8015.0,33.09,33.1,33.08,33.1,8015.0
2022-11-23 12:40:00,33.09,33.1,33.08,33.09,7431.0,33.09,33.1,33.08,33.09,7431.0
2022-11-23 12:45:00,33.09,33.11,33.08,33.11,21889.0,33.09,33.11,33.08,33.11,21889.0
2022-11-23 12:50:00,33.11,33.11,33.08,33.1,19350.0,33.11,33.11,33.08,33.1,19350.0
2022-11-23 12:55:00,33.09,33.1,33.08,33.08,25890.0,33.09,33.1,33.08,33.08,25890.0
2022-11-23 13:00:00,33.09,33.1,33.08,33.1,28139.0,33.09,33.1,33.08,33.1,28139.0
2022-11-23 13:05:00,33.09,33.1,33.09,33.1,31721.0,33.09,33.1,33.09,33.1,31721.0
2022-11-23 13:10:00,33.09,33.1,33.08,33.08,27306.0,33.09,33.1,33.08,33.08,27306.0
2022-11-23 13:15:00,33.09,33.1,33.08,33.1,40136.0,33.09,33.1,33.08,33.1,40136.0
2022-11-23 13:20:00,33.09,33.1,33.09,33.09,5463.0,33.09,33.1,33.09,33.09,5463.0
2022-11-23 13:25:00,33.09,33.12,33.08,33.12,69684.0,33.09,33.12,33.08,33.12,69684.0
2022-11-23 13:30:00,33.12,33.13,33.11,33.13,13292.0,33.12,33.13,33.11,33.13,13292.0
2022-11-23 13:35:00,33.13,33.13,33.11,33.13,5505.0,33.13,33.13,33.11,33.13,5505.0
2022-11-23 13:40:00,33.13,33.14,33.13,33.14,3918.0,33.13,33.14,33.13,33.14,3918.0
2022-11-23 13:45:00,33.14,33.15,33.13,33.14,121342.0,33.14,33.15,33.13,33.14,121342.0
2022-11-23 13:50:00,33.14,33.14,33.1,33.11,10590.0,33.14,33.14,33.1,33.11,10590.0
2022-11-23 13:55:00,33.11,33.12,33.08,33.08,32814.0,33.11,33.12,33.08,33.08,32814.0
2022-11-23 14:00:00,33.09,33.28,33.07,33.24,292370.0,33.09,33.28,33.07,33.24,292370.0
2022-11-23 14:05:00,33.24,33.25,33.2,33.22,37121.0,33.24,33.25,33.2,33.22,37121.0
2022-11-23 14:10:00,33.21,33.22,33.17,33.21,35306.0,33.21,33.22,33.17,33.21,35306.0
2022-11-23 14:15:00,33.2,33.23,33.2,33.22,202436.0,33.2,33.23,33.2,33.22,202436.0
2022-11-23 14:20:00,33.22,33.24,33.21,33.23,29306.0,33.22,33.24,33.21,33.23,29306.0
2022-11-23 14:25:00,33.24,33.27,33.23,33.24,41125.0,33.24,33.27,33.23,33.24,41125.0
2022-11-23 14:30:00,33.23,33.24,33.21,33.21,12652.0,33.23,33.24,33.21,33.21,12652.0
2022-11-23 14:35:00,33.2,33.21,33.18,33.19,21113.0,33.2,33.21,33.18,33.19,21113.0
2022-11-23 14:40:00,33.19,33.23,33.18,33.23,62601.0,33.19,33.23,33.18,33.23,62601.0
2022-11-23 14:45:00,33.23,33.25,33.22,33.24,27008.0,33.23,33.25,33.22,33.24,27008.0
2022-11-23 14:50:00,33.24,33.26,33.23,33.24,42312.0,33.24,33.26,33.23,33.24,42312.0
2022-11-23 14:55:00,33.24,33.25,33.23,33.25,10750.0,33.24,33.25,33.23,33.25,10750.0
2022-11-23 15:00:00,33.25,33.25,33.23,33.24,22073.0,33.25,33.25,33.23,33.24,22073.0
2022-11-23 15:05:00,33.24,33.24,33.22,33.23,68807.0,33.24,33.24,33.22,33.23,68807.0
2022-11-23 15:10:00,33.23,33.26,33.22,33.25,98738.0,33.23,33.26,33.22,33.25,98738.0
2022-11-23 15:15:00,33.26,33.27,33.24,33.25,34227.0,33.26,33.27,33.24,33.25,34227.0
2022-11-23 15:20:00,33.25,33.25,33.22,33.23,24916.0,33.25,33.25,33.22,33.23,24916.0
2022-11-23 15:25:00,33.23,33.25,33.23,33.24,20981.0,33.23,33.25,33.23,33.24,20981.0
2022-11-23 15:30:00,33.24,33.25,33.23,33.24,53363.0,33.24,33.25,33.23,33.24,53363.0
2022-11-23 15:35:00,33.25,33.25,33.24,33.24,10577.0,33.25,33.25,33.24,33.24,10577.0
2022-11-23 15:40:00,33.24,33.25,33.23,33.23,78761.0,33.24,33.25,33.23,33.23,78761.0
2022-11-23 15:45:00,33.23,33.24,33.22,33.23,98457.0,33.23,33.24,33.22,33.23,98457.0
2022-11-23 15:50:00,33.23,33.24,33.22,33.23,14975.0,33.23,33.24,33.22,33.23,14975.0
2022-11-23 15:55:00,33.23,33.24,33.22,33.24,117053.0,33.23,33.24,33.22,33.24,117053.0
2022-11-25 09:30:00,33.21,33.22,33.19,33.19,66996.0,33.21,33.22,33.19,33.19,66996.0
2022-11-25 09:35:00,33.19,33.22,33.19,33.21,19444.0,33.19,33.22,33.19,33.21,19444.0
2022-11-25 09:40:00,33.21,33.23,33.2,33.22,14397.0,33.21,33.23,33.2,33.22,14397.0
2022-11-25 09:45:00,33.21,33.22,33.21,33.21,23062.0,33.21,33.22,33.21,33.21,23062.0
2022-11-25 09:50:00,33.21,33.26,33.21,33.25,27231.0,33.21,33.26,33.21,33.25,27231.0
2022-11-25 09:55:00,33.25,33.26,33.24,33.25,8207.0,33.25,33.26,33.24,33.25,8207.0
2022-11-25 10:00:00,33.24,33.25,33.24,33.25,4713.0,33.24,33.25,33.24,33.25,4713.0
2022-11-25 10:05:00,33.25,33.25,33.23,33.23,7489.0,33.25,33.25,33.23,33.23,7489.0
2022-11-25 10:10:00,33.23,33.24,33.21,33.21,50596.0,33.23,33.24,33.21,33.21,50596.0
2022-11-25 10:15:00,33.2,33.22,33.19,33.22,23892.0,33.2,33.22,33.19,33.22,23892.0
2022-11-25 10:20:00,33.22,33.22,33.2,33.22,27775.0,33.22,33.22,33.2,33.22,27775.0
2022-11-25 10:25:00,33.21,33.22,33.2,33.22,56844.0,33.21,33.22,33.2,33.22,56844.0
2022-11-25 10:30:00,33.22,33.24,33.21,33.22,32857.0,33.22,33.24,33.21,33.22,32857.0
2022-11-25 10:35:00,33.22,33.23,33.21,33.21,15934.0,33.22,33.23,33.21,33.21,15934.0
2022-11-25 10:40:00,33.21,33.23,33.21,33.22,11982.0,33.21,33.23,33.21,33.22,11982.0
2022-11-25 10:45:00,33.23,33.23,33.2,33.21,34101.0,33.23,33.23,33.2,33.21,34101.0
2022-11-25 10:50:00,33.21,33.23,33.21,33.23,76899.0,33.21,33.23,33.21,33.23,76899.0
2022-11-25 10:55:00,33.22,33.23,33.21,33.22,15223.0,33.22,33.23,33.21,33.22,15223.0
2022-11-25 11:00:00,33.22,33.24,33.2,33.23,35561.0,33.22,33.24,33.2,33.23,35561.0
2022-11-25 11:05:00,33.24,33.24,33.22,33.23,3733.0,33.24,33.24,33.22,33.23,3733.0
2022-11-25 11:10:00,33.23,33.23,33.2,33.21,6430.0,33.23,33.23,33.2,33.21,6430.0
2022-11-25 11:15:00,33.2,33.23,33.2,33.22,7882.0,33.2,33.23,33.2,33.22,7882.0
2022-11-25 11:20:00,33.23,33.24,33.22,33.22,12916.0,33.23,33.24,33.22,33.22,12916.0
2022-11-25 11:25:00,33.22,33.23,33.21,33.21,8728.0,33.22,33.23,33.21,33.21,8728.0
2022-11-25 11:30:00,33.21,33.23,33.21,33.23,11978.0,33.21,33.23,33.21,33.23,11978.0
2022-11-25 11:35:00,33.22,33.23,33.21,33.22,46266.0,33.22,33.23,33.21,33.22,46266.0
2022-11-25 11:40:00,33.23,33.23,33.21,33.21,10396.0,33.23,33.23,33.21,33.21,10396.0
2022-11-25 11:45:00,33.23,33.25,33.23,33.24,213589.0,33.23,33.25,33.23,33.24,213589.0
2022-11-25 11:50:00,33.24,33.25,33.24,33.25,5724.0,33.24,33.25,33.24,33.25,5724.0
2022-11-25 11:55:00,33.24,33.25,33.23,33.25,34926.0,33.24,33.25,33.23,33.25,34926.0
2022-11-25 12:00:00,33.24,33.25,33.23,33.23,83461.0,33.24,33.25,33.23,33.23,83461.0
2022-11-25 12:05:00,33.23,33.27,33.23,33.26,29856.0,33.23,33.27,33.23,33.26,29856.0
2022-11-25 12:10:00,33.27,33.32,33.27,33.29,71948.0,33.27,33.32,33.27,33.29,71948.0
2022-11-25 12:15:00,33.29,33.3,33.28,33.28,14352.0,33.29,33.3,33.28,33.28,14352.0
2022-11-25 12:20:00,33.29,33.29,33.26,33.27,11184.0,33.29,33.29,33.26,33.27,11184.0
2022-11-25 12:25:00,33.27,33.3,33.27,33.3,9832.0,33.27,33.3,33.27,33.3,9832.0
2022-11-25 12:30:00,33.29,33.3,33.28,33.28,16671.0,33.29,33.3,33.28,33.28,16671.0
2022-11-25 12:35:00,33.29,33.3,33.28,33.29,18430.0,33.29,33.3,33.28,33.29,18430.0
2022-11-25 12:40:00,33.3,33.3,33.27,33.28,18990.0,33.3,33.3,33.27,33.28,18990.0
2022-11-25 12:45:00,33.28,33.29,33.26,33.26,11672.0,33.28,33.29,33.26,33.26,11672.0
2022-11-25 12:50:00,33.27,33.27,33.26,33.27,7366.0,33.27,33.27,33.26,33.27,7366.0
2022-11-25 12:55:00,33.27,33.28,33.26,33.27,33360.0,33.27,33.28,33.26,33.27,33360.0
2022-11-28 09:30:00,33.22,33.22,33.18,33.19,123486.0,33.22,33.22,33.18,33.19,123486.0
2022-11-28 09:35:00,33.22,33.25,33.2,33.2,32037.0,33.22,33.25,33.2,33.2,32037.0
2022-11-28 09:40:00,33.2,33.2,33.12,33.18,75955.0,33.2,33.2,33.12,33.18,75955.0
2022-11-28 09:45:00,33.18,33.19,33.16,33.18,14357.0,33.18,33.19,33.16,33.18,14357.0
2022-11-28 09:50:00,33.16,33.19,33.15,33.16,34537.0,33.16,33.19,33.15,33.16,34537.0
2022-11-28 09:55:00,33.16,33.19,33.14,33.17,26242.0,33.16,33.19,33.14,33.17,26242.0
2022-11-28 10:00:00,33.17,33.2,33.15,33.2,44830.0,33.17,33.2,33.15,33.2,44830.0
2022-11-28 10:05:00,33.2,33.21,33.17,33.2,146692.0,33.2,33.21,33.17,33.2,146692.0
2022-11-28 10:10:00,33.2,33.2,33.18,33.18,14776.0,33.2,33.2,33.18,33.18,14776.0
2022-11-28 10:15:00,33.19,33.21,33.18,33.2,31643.0,33.19,33.21,33.18,33.2,31643.0
2022-11-28 10:20:00,33.2,33.21,33.17,33.19,14928.0,33.2,33.21,33.17,33.19,14928.0
2022-11-28 10:25:00,33.19,33.19,33.17,33.18,80292.0,33.19,33.19,33.17,33.18,80292.0
2022-11-28 10:30:00,33.19,33.19,33.15,33.16,24188.0,33.19,33.19,33.15,33.16,24188.0
2022-11-28 10:35:00,33.15,33.17,33.14,33.15,22775.0,33.15,33.17,33.14,33.15,22775.0
2022-11-28 10:40:00,33.15,33.16,33.14,33.16,11038.0,33.15,33.16,33.14,33.16,11038.0
2022-11-28 10:45:00,33.15,33.15,33.12,33.14,18612.0,33.15,33.15,33.12,33.14,18612.0
2022-11-28 10:50:00,33.14,33.15,33.08,33.1,47401.0,33.14,33.15,33.08,33.1,47401.0
2022-11-28 10:55:00,33.1,33.12,33.09,33.12,14810.0,33.1,33.12,33.09,33.12,14810.0
2022-11-28 11:00:00,33.12,33.15,33.11,33.12,23628.0,33.12,33.15,33.11,33.12,23628.0
2022-11-28 11:05:00,33.1,33.1,33.06,33.08,22055.0,33.1,33.1,33.06,33.08,22055.0
2022-11-28 11:10:00,33.08,33.09,33.05,33.06,33929.0,33.08,33.09,33.05,33.06,33929.0
2022-11-28 11:15:00,33.06,33.08,33.05,33.07,37324.0,33.06,33.08,33.05,33.07,37324.0
2022-11-28 11:20:00,33.05,33.08,33.05,33.07,18401.0,33.05,33.08,33.05,33.07,18401.0
2022-11-28 11:25:00,33.07,33.1,33.06,33.08,33336.0,33.07,33.1,33.06,33.08,33336.0
2022-11-28 11:30:00,33.09,33.1,33.07,33.09,40488.0,33.09,33.1,33.07,33.09,40488.0
2022-11-28 11:35:00,33.09,33.1,33.08,33.09,16616.0,33.09,33.1,33.08,33.09,16616.0
2022-11-28 11:40:00,33.09,33.11,33.08,33.1,17293.0,33.09,33.11,33.08,33.1,17293.0
2022-11-28 11:45:00,33.1,33.12,33.09,33.11,12769.0,33.1,33.12,33.09,33.11,12769.0
2022-11-28 11:50:00,33.12,33.12,33.11,33.12,13600.0,33.12,33.12,33.11,33.12,13600.0
2022-11-28 11:55:00,33.12,33.13,33.11,33.11,39777.0,33.12,33.13,33.11,33.11,39777.0
2022-11-28 12:00:00,33.11,33.13,33.06,33.1,83889.0,33.11,33.13,33.06,33.1,83889.0
2022-11-28 12:05:00,33.1,33.12,33.09,33.09,38910.0,33.1,33.12,33.09,33.09,38910.0
2022-11-28 12:10:00,33.09,33.1,33.07,33.09,22831.0,33.09,33.1,33.07,33.09,22831.0
2022-11-28 12:15:00,33.09,33.11,33.08,33.11,17077.0,33.09,33.11,33.08,33.11,17077.0
2022-11-28 12:20:00,33.11,33.12,33.1,33.11,16505.0,33.11,33.12,33.1,33.11,16505.0
2022-11-28 12:25:00,33.11,33.12,33.09,33.09,36244.0,33.11,33.12,33.09,33.09,36244.0
2022-11-28 12:30:00,33.09,33.11,33.09,33.1,18307.0,33.09,33.11,33.09,33.1,18307.0
2022-11-28 12:35:00,33.11,33.12,33.1,33.1,11750.0,33.11,33.12,33.1,33.1,11750.0
2022-11-28 12:40:00,33.1,33.11,33.1,33.1,11216.0,33.1,33.11,33.1,33.1,11216.0
2022-11-28 12:45:00,33.1,33.11,33.08,33.09,31204.0,33.1,33.11,33.08,33.09,31204.0
2022-11-28 12:50:00,33.09,33.1,33.07,33.08,34464.0,33.09,33.1,33.07,33.08,34464.0
2022-11-28 12:55:00,33.08,33.08,33.06,33.07,19711.0,33.08,33.08,33.06,33.07,19711.0
2022-11-28 13:00:00,33.07,33.08,33.06,33.06,10006.0,33.07,33.08,33.06,33.06,10006.0
2022-11-28 13:05:00,33.07,33.07,33.05,33.05,71206.0,33.07,33.07,33.05,33.05,71206.0
2022-11-28 13:10:00,33.05,33.06,33.04,33.05,36814.0,33.05,33.06,33.04,33.05,36814.0
2022-11-28 13:15:00,33.05,33.06,33.04,33.05,16338.0,33.05,33.06,33.04,33.05,16338.0
2022-11-28 13:20:00,33.05,33.05,33.04,33.05,19245.0,33.05,33.05,33.04,33.05,19245.0
2022-11-28 13:25:00,33.05,33.07,33.04,33.04,21159.0,33.05,33.07,33.04,33.04,21159.0
2022-11-28 13:30:00,33.05,33.06,33.04,33.05,43419.0,33.05,33.06,33.04,33.05,43419.0
2022-11-28 13:35:00,33.05,33.07,33.05,33.07,17065.0,33.05,33.07,33.05,33.07,17065.0
2022-11-28 13:40:00,33.07,33.08,33.06,33.06,18030.0,33.07,33.08,33.06,33.06,18030.0
2022-11-28 13:45:00,33.06,33.07,33.04,33.05,10817.0,33.06,33.07,33.04,33.05,10817.0
2022-11-28 13:50:00,33.05,33.06,33.03,33.04,27490.0,33.05,33.06,33.03,33.04,27490.0
2022-11-28 13:55:00,33.04,33.04,33.02,33.03,44721.0,33.04,33.04,33.02,33.03,44721.0
2022-11-28 14:00:00,33.03,33.04,33.01,33.02,79547.0,33.03,33.04,33.01,33.02,79547.0
2022-11-28 14:05:00,33.02,33.04,33.02,33.02,16709.0,33.02,33.04,33.02,33.02,16709.0
2022-11-28 14:10:00,33.02,33.03,33.02,33.02,19685.0,33.02,33.03,33.02,33.02,19685.0
2022-11-28 14:15:00,33.02,33.03,33.02,33.02,40882.0,33.02,33.03,33.02,33.02,40882.0
2022-11-28 14:20:00,33.02,33.03,33.02,33.03,21858.0,33.02,33.03,33.02,33.03,21858.0
2022-11-28 14:25:00,33.04,33.04,33.02,33.03,170118.0,33.04,33.04,33.02,33.03,170118.0
2022-11-28 14:30:00,33.02,33.03,33.02,33.02,9696.0,33.02,33.03,33.02,33.02,9696.0
2022-11-28 14:35:00,33.02,33.03,33.02,33.02,8988.0,33.02,33.03,33.02,33.02,8988.0
2022-11-28 14:40:00,33.02,33.03,33.01,33.02,49974.0,33.02,33.03,33.01,33.02,49974.0
2022-11-28 14:45:00,33.03,33.03,33.02,33.02,83654.0,33.03,33.03,33.02,33.02,83654.0
2022-11-28 14:50:00,33.02,33.04,33.02,33.02,20311.0,33.02,33.04,33.02,33.02,20311.0
2022-11-28 14:55:00,33.02,33.04,33.01,33.02,61527.0,33.02,33.04,33.01,33.02,61527.0
2022-11-28 15:00:00,33.02,33.03,33.01,33.02,81530.0,33.02,33.03,33.01,33.02,81530.0
2022-11-28 15:05:00,33.02,33.03,33.01,33.02,24103.0,33.02,33.03,33.01,33.02,24103.0
2022-11-28 15:10:00,33.02,33.03,33.02,33.02,31860.0,33.02,33.03,33.02,33.02,31860.0
2022-11-28 15:15:00,33.02,33.03,33.01,33.01,93559.0,33.02,33.03,33.01,33.01,93559.0
2022-11-28 15:20:00,33.02,33.03,33.01,33.02,29165.0,33.02,33.03,33.01,33.02,29165.0
2022-11-28 15:25:00,33.02,33.04,33.02,33.04,19448.0,33.02,33.04,33.02,33.04,19448.0
2022-11-28 15:30:00,33.04,33.05,33.03,33.04,18419.0,33.04,33.05,33.03,33.04,18419.0
2022-11-28 15:35:00,33.04,33.06,33.03,33.05,17691.0,33.04,33.06,33.03,33.05,17691.0
2022-11-28 15:40:00,33.05,33.06,33.04,33.05,23591.0,33.05,33.06,33.04,33.05,23591.0
2022-11-28 15:45:00,33.04,33.05,33.02,33.02,11495.0,33.04,33.05,33.02,33.02,11495.0
2022-11-28 15:50:00,33.02,33.03,33.01,33.02,12765.0,33.02,33.03,33.01,33.02,12765.0
2022-11-28 15:55:00,33.02,33.03,33.01,33.02,39173.0,33.02,33.03,33.01,33.02,39173.0
2022-11-29 09:30:00,33.18,33.21,33.15,33.21,138315.0,33.18,33.21,33.15,33.21,138315.0
2022-11-29 09:35:00,33.21,33.24,33.19,33.23,89670.0,33.21,33.24,33.19,33.23,89670.0
2022-11-29 09:40:00,33.23,33.25,33.2,33.2,37208.0,33.23,33.25,33.2,33.2,37208.0
2022-11-29 09:45:00,33.21,33.26,33.2,33.25,17765.0,33.21,33.26,33.2,33.25,17765.0
2022-11-29 09:50:00,33.25,33.26,33.24,33.26,22759.0,33.25,33.26,33.24,33.26,22759.0
2022-11-29 09:55:00,33.26,33.26,33.23,33.25,46176.0,33.26,33.26,33.23,33.25,46176.0
2022-11-29 10:00:00,33.25,33.28,33.23,33.23,35298.0,33.25,33.28,33.23,33.23,35298.0
2022-11-29 10:05:00,33.23,33.28,33.22,33.28,56809.0,33.23,33.28,33.22,33.28,56809.0
2022-11-29 10:10:00,33.27,33.29,33.26,33.27,17878.0,33.27,33.29,33.26,33.27,17878.0
2022-11-29 10:15:00,33.27,33.32,33.27,33.3,95862.0,33.27,33.32,33.27,33.3,95862.0
2022-11-29 10:20:00,33.3,33.33,33.29,33.33,28925.0,33.3,33.33,33.29,33.33,28925.0
2022-11-29 10:25:00,33.32,33.36,33.31,33.34,66504.0,33.32,33.36,33.31,33.34,66504.0
2022-11-29 10:30:00,33.34,33.36,33.33,33.34,27201.0,33.34,33.36,33.33,33.34,27201.0
2022-11-29 10:35:00,33.34,33.36,33.34,33.34,29660.0,33.34,33.36,33.34,33.34,29660.0
2022-11-29 10:40:00,33.34,33.35,33.31,33.32,17963.0,33.34,33.35,33.31,33.32,17963.0
2022-11-29 10:45:00,33.31,33.34,33.31,33.33,29530.0,33.31,33.34,33.31,33.33,29530.0
2022-11-29 10:50:00,33.33,33.34,33.3,33.31,48730.0,33.33,33.34,33.3,33.31,48730.0
2022-11-29 10:55:00,33.31,33.32,33.3,33.31,20866.0,33.31,33.32,33.3,33.31,20866.0
2022-11-29 11:00:00,33.31,33.32,33.29,33.3,41820.0,33.31,33.32,33.29,33.3,41820.0
2022-11-29 11:05:00,33.3,33.3,33.27,33.27,23256.0,33.3,33.3,33.27,33.27,23256.0
2022-11-29 11:10:00,33.27,33.27,33.23,33.27,24672.0,33.27,33.27,33.23,33.27,24672.0
2022-11-29 11:15:00,33.26,33.27,33.2,33.21,21519.0,33.26,33.27,33.2,33.21,21519.0
2022-11-29 11:20:00,33.21,33.24,33.2,33.22,49903.0,33.21,33.24,33.2,33.22,49903.0
2022-11-29 11:25:00,33.23,33.23,33.21,33.21,20201.0,33.23,33.23,33.21,33.21,20201.0
2022-11-29 11:30:00,33.21,33.23,33.2,33.22,17028.0,33.21,33.23,33.2,33.22,17028.0
2022-11-29 11:35:00,33.22,33.26,33.21,33.24,32289.0,33.22,33.26,33.21,33.24,32289.0
2022-11-29 11:40:00,33.25,33.25,33.23,33.25,12133.0,33.25,33.25,33.23,33.25,12133.0
2022-11-29 11:45:00,33.25,33.25,33.22,33.23,11112.0,33.25,33.25,33.22,33.23,11112.0
2022-11-29 11:50:00,33.22,33.23,33.2,33.22,24477.0,33.22,33.23,33.2,33.22,24477.0
2022-11-29 11:55:00,33.22,33.24,33.22,33.23,9279.0,33.22,33.24,33.22,33.23,9279.0
2022-11-29 12:00:00,33.23,33.24,33.22,33.23,36393.0,33.23,33.24,33.22,33.23,36393.0
2022-11-29 12:05:00,33.24,33.25,33.23,33.25,36077.0,33.24,33.25,33.23,33.25,36077.0
2022-11-29 12:10:00,33.24,33.25,33.23,33.23,19507.0,33.24,33.25,33.23,33.23,19507.0
2022-11-29 12:15:00,33.24,33.24,33.22,33.23,36198.0,33.24,33.24,33.22,33.23,36198.0
2022-11-29 12:20:00,33.23,33.23,33.21,33.22,101106.0,33.23,33.23,33.21,33.22,101106.0
2022-11-29 12:25:00,33.21,33.22,33.2,33.21,44592.0,33.21,33.22,33.2,33.21,44592.0
2022-11-29 12:30:00,33.21,33.22,33.2,33.22,16098.0,33.21,33.22,33.2,33.22,16098.0
2022-11-29 12:35:00,33.22,33.24,33.22,33.23,23571.0,33.22,33.24,33.22,33.23,23571.0
2022-11-29 12:40:00,33.23,33.23,33.22,33.23,13727.0,33.23,33.23,33.22,33.23,13727.0
2022-11-29 12:45:00,33.23,33.23,33.22,33.23,7523.0,33.23,33.23,33.22,33.23,7523.0
2022-11-29 12:50:00,33.23,33.23,33.21,33.22,28395.0,33.23,33.23,33.21,33.22,28395.0
2022-11-29 12:55:00,33.21,33.24,33.21,33.23,17256.0,33.21,33.24,33.21,33.23,17256.0
2022-11-29 13:00:00,33.23,33.23,33.22,33.23,29282.0,33.23,33.23,33.22,33.23,29282.0
2022-11-29 13:05:00,33.23,33.24,33.22,33.23,49289.0,33.23,33.24,33.22,33.23,49289.0
2022-11-29 13:10:00,33.23,33.24,33.23,33.24,41105.0,33.23,33.24,33.23,33.24,41105.0
2022-11-29 13:15:00,33.24,33.24,33.21,33.22,16966.0,33.24,33.24,33.21,33.22,16966.0
2022-11-29 13:20:00,33.22,33.23,33.21,33.23,34713.0,33.22,33.23,33.21,33.23,34713.0
2022-11-29 13:25:00,33.23,33.23,33.2,33.21,38546.0,33.23,33.23,33.2,33.21,38546.0
2022-11-29 13:30:00,33.2,33.21,33.19,33.2,22998.0,33.2,33.21,33.19,33.2,22998.0
2022-11-29 13:35:00,33.2,33.22,33.2,33.22,11399.0,33.2,33.22,33.2,33.22,11399.0
2022-11-29 13:40:00,33.21,33.22,33.2,33.2,23207.0,33.21,33.22,33.2,33.2,23207.0
2022-11-29 13:45:00,33.2,33.21,33.2,33.2,13464.0,33.2,33.21,33.2,33.2,13464.0
2022-11-29 13:50:00,33.2,33.21,33.18,33.2,27581.0,33.2,33.21,33.18,33.2,27581.0
2022-11-29 13:55:00,33.2,33.24,33.2,33.24,32731.0,33.2,33.24,33.2,33.24,32731.0
2022-11-29 14:00:00,33.23,33.25,33.23,33.25,22129.0,33.23,33.25,33.23,33.25,22129.0
2022-11-29 14:05:00,33.25,33.25,33.23,33.25,31332.0,33.25,33.25,33.23,33.25,31332.0
2022-11-29 14:10:00,33.25,33.25,33.23,33.24,58983.0,33.25,33.25,33.23,33.24,58983.0
2022-11-29 14:15:00,33.25,33.25,33.24,33.25,25427.0,33.25,33.25,33.24,33.25,25427.0
2022-11-29 14:20:00,33.25,33.25,33.23,33.24,45221.0,33.25,33.25,33.23,33.24,45221.0
2022-11-29 14:25:00,33.24,33.24,33.22,33.22,10357.0,33.24,33.24,33.22,33.22,10357.0
2022-11-29 14:30:00,33.23,33.23,33.21,33.22,35590.0,33.23,33.23,33.21,33.22,35590.0
2022-11-29 14:35:00,33.22,33.23,33.2,33.21,23302.0,33.22,33.23,33.2,33.21,23302.0
2022-11-29 14:40:00,33.22,33.23,33.21,33.21,54993.0,33.22,33.23,33.21,33.21,54993.0
2022-11-29 14:45:00,33.22,33.22,33.2,33.2,33807.0,33.22,33.22,33.2,33.2,33807.0
2022-11-29 14:50:00,33.2,33.21,33.19,33.2,32384.0,33.2,33.21,33.19,33.2,32384.0
2022-11-29 14:55:00,33.2,33.22,33.19,33.22,26402.0,33.2,33.22,33.19,33.22,26402.0
2022-11-29 15:00:00,33.22,33.22,33.19,33.19,103212.0,33.22,33.22,33.19,33.19,103212.0
2022-11-29 15:05:00,33.2,33.21,33.19,33.19,85175.0,33.2,33.21,33.19,33.19,85175.0
2022-11-29 15:10:00,33.19,33.2,33.19,33.2,56778.0,33.19,33.2,33.19,33.2,56778.0
2022-11-29 15:15:00,33.19,33.2,33.19,33.2,191177.0,33.19,33.2,33.19,33.2,191177.0
2022-11-29 15:20:00,33.2,33.2,33.18,33.19,146974.0,33.2,33.2,33.18,33.19,146974.0
2022-11-29 15:25:00,33.19,33.2,33.18,33.19,33486.0,33.19,33.2,33.18,33.19,33486.0
2022-11-29 15:30:00,33.19,33.2,33.18,33.19,27825.0,33.19,33.2,33.18,33.19,27825.0
2022-11-29 15:35:00,33.2,33.2,33.18,33.19,22560.0,33.2,33.2,33.18,33.19,22560.0
2022-11-29 15:40:00,33.19,33.19,33.18,33.19,19150.0,33.19,33.19,33.18,33.19,19150.0
2022-11-29 15:45:00,33.18,33.19,33.17,33.18,12696.0,33.18,33.19,33.17,33.18,12696.0
2022-11-29 15:50:00,33.18,33.18,33.16,33.17,26892.0,33.18,33.18,33.16,33.17,26892.0
2022-11-29 15:55:00,33.17,33.18,33.17,33.18,63586.0,33.17,33.18,33.17,33.18,63586.0
2022-11-30 09:30:00,33.38,33.39,33.36,33.37,78910.0,33.38,33.39,33.36,33.37,78910.0
2022-11-30 09:35:00,33.37,33.39,33.35,33.36,15815.0,33.37,33.39,33.35,33.36,15815.0
2022-11-30 09:40:00,33.36,33.46,33.35,33.43,191420.0,33.36,33.46,33.35,33.43,191420.0
2022-11-30 09:45:00,33.45,33.45,33.33,33.34,135531.0,33.45,33.45,33.33,33.34,135531.0
2022-11-30 09:50:00,33.33,33.33,33.3,33.32,43875.0,33.33,33.33,33.3,33.32,43875.0
2022-11-30 09:55:00,33.32,33.35,33.32,33.33,19495.0,33.32,33.35,33.32,33.33,19495.0
2022-11-30 10:00:00,33.34,33.34,33.26,33.28,38045.0,33.34,33.34,33.26,33.28,38045.0
2022-11-30 10:05:00,33.28,33.29,33.24,33.27,49470.0,33.28,33.29,33.24,33.27,49470.0
2022-11-30 10:10:00,33.27,33.27,33.23,33.24,13349.0,33.27,33.27,33.23,33.24,13349.0
2022-11-30 10:15:00,33.25,33.27,33.22,33.22,718941.0,33.25,33.27,33.22,33.22,718941.0
2022-11-30 10:20:00,33.23,33.26,33.22,33.26,21319.0,33.23,33.26,33.22,33.26,21319.0
2022-11-30 10:25:00,33.25,33.25,33.22,33.23,33824.0,33.25,33.25,33.22,33.23,33824.0
2022-11-30 10:30:00,33.24,33.25,33.19,33.2,89828.0,33.24,33.25,33.19,33.2,89828.0
2022-11-30 10:35:00,33.21,33.22,33.19,33.22,92976.0,33.21,33.22,33.19,33.22,92976.0
2022-11-30 10:40:00,33.22,33.26,33.22,33.24,34279.0,33.22,33.26,33.22,33.24,34279.0
2022-11-30 10:45:00,33.24,33.24,33.21,33.21,18071.0,33.24,33.24,33.21,33.21,18071.0
2022-11-30 10:50:00,33.21,33.25,33.2,33.24,30514.0,33.21,33.25,33.2,33.24,30514.0
2022-11-30 10:55:00,33.24,33.26,33.24,33.26,34743.0,33.24,33.26,33.24,33.26,34743.0
2022-11-30 11:00:00,33.26,33.26,33.22,33.22,15614.0,33.26,33.26,33.22,33.22,15614.0
2022-11-30 11:05:00,33.22,33.27,33.21,33.26,35382.0,33.22,33.27,33.21,33.26,35382.0
2022-11-30 11:10:00,33.26,33.28,33.24,33.27,252069.0,33.26,33.28,33.24,33.27,252069.0
2022-11-30 11:15:00,33.27,33.29,33.26,33.27,20993.0,33.27,33.29,33.26,33.27,20993.0
2022-11-30 11:20:00,33.28,33.29,33.25,33.26,24143.0,33.28,33.29,33.25,33.26,24143.0
2022-11-30 11:25:00,33.25,33.27,33.24,33.26,31656.0,33.25,33.27,33.24,33.26,31656.0
2022-11-30 11:30:00,33.27,33.29,33.26,33.28,33824.0,33.27,33.29,33.26,33.28,33824.0
2022-11-30 11:35:00,33.29,33.29,33.27,33.28,25290.0,33.29,33.29,33.27,33.28,25290.0
2022-11-30 11:40:00,33.29,33.29,33.26,33.27,33697.0,33.29,33.29,33.26,33.27,33697.0
2022-11-30 11:45:00,33.26,33.28,33.25,33.27,11801.0,33.26,33.28,33.25,33.27,11801.0
2022-11-30 11:50:00,33.27,33.28,33.25,33.26,33229.0,33.27,33.28,33.25,33.26,33229.0
2022-11-30 11:55:00,33.26,33.26,33.25,33.25,29574.0,33.26,33.26,33.25,33.25,29574.0
2022-11-30 12:00:00,33.26,33.26,33.24,33.25,28649.0,33.26,33.26,33.24,33.25,28649.0
2022-11-30 12:05:00,33.26,33.26,33.24,33.25,20910.0,33.26,33.26,33.24,33.25,20910.0
2022-11-30 12:10:00,33.25,33.26,33.25,33.25,17221.0,33.25,33.26,33.25,33.25,17221.0
2022-11-30 12:15:00,33.26,33.26,33.24,33.25,6192.0,33.26,33.26,33.24,33.25,6192.0
2022-11-30 12:20:00,33.24,33.25,33.23,33.25,108183.0,33.24,33.25,33.23,33.25,108183.0
2022-11-30 12:25:00,33.25,33.28,33.25,33.28,66182.0,33.25,33.28,33.25,33.28,66182.0
2022-11-30 12:30:00,33.27,33.28,33.25,33.26,178952.0,33.27,33.28,33.25,33.26,178952.0
2022-11-30 12:35:00,33.25,33.26,33.23,33.24,12040.0,33.25,33.26,33.23,33.24,12040.0
2022-11-30 12:40:00,33.24,33.27,33.23,33.27,12391.0,33.24,33.27,33.23,33.27,12391.0
2022-11-30 12:45:00,33.27,33.28,33.26,33.27,7344.0,33.27,33.28,33.26,33.27,7344.0
2022-11-30 12:50:00,33.27,33.28,33.25,33.26,205600.0,33.27,33.28,33.25,33.26,205600.0
2022-11-30 12:55:00,33.26,33.26,33.24,33.26,23745.0,33.26,33.26,33.24,33.26,23745.0
2022-11-30 13:00:00,33.26,33.26,33.24,33.25,155049.0,33.26,33.26,33.24,33.25,155049.0
2022-11-30 13:05:00,33.25,33.25,33.23,33.24,15582.0,33.25,33.25,33.23,33.24,15582.0
2022-11-30 13:10:00,33.24,33.25,33.22,33.23,12770.0,33.24,33.25,33.22,33.23,12770.0
2022-11-30 13:15:00,33.23,33.24,33.22,33.22,42553.0,33.23,33.24,33.22,33.22,42553.0
2022-11-30 13:20:00,33.22,33.23,33.21,33.22,65909.0,33.22,33.23,33.21,33.22,65909.0
2022-11-30 13:25:00,33.22,33.23,33.11,33.13,164316.0,33.22,33.23,33.11,33.13,164316.0
2022-11-30 13:30:00,33.14,33.3,33.12,33.27,368314.0,33.14,33.3,33.12,33.27,368314.0
2022-11-30 13:35:00,33.3,33.38,33.3,33.34,23100.0,33.3,33.38,33.3,33.34,23100.0
2022-11-30 13:40:00,33.35,33.36,33.32,33.34,46297.0,33.35,33.36,33.32,33.34,46297.0
2022-11-30 13:45:00,33.36,33.36,33.29,33.34,34057.0,33.36,33.36,33.29,33.34,34057.0
2022-11-30 13:50:00,33.35,33.37,33.33,33.37,25424.0,33.35,33.37,33.33,33.37,25424.0
2022-11-30 13:55:00,33.37,33.41,33.36,33.41,42861.0,33.37,33.41,33.36,33.41,42861.0
2022-11-30 14:00:00,33.42,33.46,33.41,33.44,164212.0,33.42,33.46,33.41,33.44,164212.0
2022-11-30 14:05:00,33.44,33.46,33.37,33.37,572171.0,33.44,33.46,33.37,33.37,572171.0
2022-11-30 14:10:00,33.36,33.41,33.36,33.39,34989.0,33.36,33.41,33.36,33.39,34989.0
2022-11-30 14:15:00,33.4,33.45,33.4,33.44,38837.0,33.4,33.45,33.4,33.44,38837.0
2022-11-30 14:20:00,33.45,33.48,33.44,33.44,262075.0,33.45,33.48,33.44,33.44,262075.0
2022-11-30 14:25:00,33.44,33.47,33.43,33.44,16126.0,33.44,33.47,33.43,33.44,16126.0
2022-11-30 14:30:00,33.44,33.46,33.41,33.45,42060.0,33.44,33.46,33.41,33.45,42060.0
2022-11-30 14:35:00,33.46,33.48,33.46,33.48,21912.0,33.46,33.48,33.46,33.48,21912.0
2022-11-30 14:40:00,33.47,33.54,33.47,33.49,205559.0,33.47,33.54,33.47,33.49,205559.0
2022-11-30 14:45:00,33.5,33.54,33.49,33.53,52071.0,33.5,33.54,33.49,33.53,52071.0
2022-11-30 14:50:00,33.54,33.56,33.54,33.56,118560.0,33.54,33.56,33.54,33.56,118560.0
2022-11-30 14:55:00,33.56,33.57,33.53,33.54,54399.0,33.56,33.57,33.53,33.54,54399.0
2022-11-30 15:00:00,33.55,33.55,33.52,33.55,29746.0,33.55,33.55,33.52,33.55,29746.0
2022-11-30 15:05:00,33.54,33.56,33.54,33.56,41179.0,33.54,33.56,33.54,33.56,41179.0
2022-11-30 15:10:00,33.57,33.57,33.55,33.57,39399.0,33.57,33.57,33.55,33.57,39399.0
2022-11-30 15:15:00,33.57,33.57,33.55,33.55,44840.0,33.57,33.57,33.55,33.55,44840.0
2022-11-30 15:20:00,33.55,33.57,33.55,33.56,22533.0,33.55,33.57,33.55,33.56,22533.0
2022-11-30 15:25:00,33.56,33.57,33.55,33.57,12788.0,33.56,33.57,33.55,33.57,12788.0
2022-11-30 15:30:00,33.56,33.58,33.55,33.58,75740.0,33.56,33.58,33.55,33.58,75740.0
2022-11-30 15:35:00,33.57,33.59,33.56,33.58,144444.0,33.57,33.59,33.56,33.58,144444.0
2022-11-30 15:40:00,33.57,33.58,33.56,33.57,45599.0,33.57,33.58,33.56,33.57,45599.0
2022-11-30 15:45:00,33.58,33.59,33.56,33.57,128511.0,33.58,33.59,33.56,33.57,128511.0
2022-11-30 15:50:00,33.58,33.59,33.56,33.58,101562.0,33.58,33.59,33.56,33.58,101562.0
2022-11-30 15:55:00,33.58,33.6,33.57,33.59,388511.0,33.58,33.6,33.57,33.59,388511.0
2022-12-01 09:30:00,34.13,34.17,34.12,34.12,456348.0,34.13,34.17,34.12,34.12,456348.0
2022-12-01 09:35:00,34.13,34.14,34.07,34.07,224631.0,34.13,34.14,34.07,34.07,224631.0
2022-12-01 09:40:00,34.09,34.15,34.09,34.14,92658.0,34.09,34.15,34.09,34.14,92658.0
2022-12-01 09:45:00,34.14,34.19,34.14,34.19,89445.0,34.14,34.19,34.14,34.19,89445.0
2022-12-01 09:50:00,34.19,34.21,34.18,34.21,50612.0,34.19,34.21,34.18,34.21,50612.0
2022-12-01 09:55:00,34.21,34.23,34.17,34.19,101022.0,34.21,34.23,34.17,34.19,101022.0
2022-12-01 10:00:00,34.21,34.24,34.18,34.21,494895.0,34.21,34.24,34.18,34.21,494895.0
2022-12-01 10:05:00,34.22,34.23,34.19,34.19,136354.0,34.22,34.23,34.19,34.19,136354.0
2022-12-01 10:10:00,34.19,34.19,34.14,34.15,55115.0,34.19,34.19,34.14,34.15,55115.0
2022-12-01 10:15:00,34.15,34.16,34.09,34.11,154954.0,34.15,34.16,34.09,34.11,154954.0
2022-12-01 10:20:00,34.11,34.14,34.11,34.12,83555.0,34.11,34.14,34.11,34.12,83555.0
2022-12-01 10:25:00,34.11,34.13,34.07,34.07,108817.0,34.11,34.13,34.07,34.07,108817.0
2022-12-01 10:30:00,34.07,34.11,34.06,34.1,196593.0,34.07,34.11,34.06,34.1,196593.0
2022-12-01 10:35:00,34.09,34.13,34.08,34.12,70010.0,34.09,34.13,34.08,34.12,70010.0
2022-12-01 10:40:00,34.12,34.12,34.04,34.08,78438.0,34.12,34.12,34.04,34.08,78438.0
2022-12-01 10:45:00,34.08,34.1,34.07,34.1,34450.0,34.08,34.1,34.07,34.1,34450.0
2022-12-01 10:50:00,34.09,34.1,34.07,34.09,43432.0,34.09,34.1,34.07,34.09,43432.0
2022-12-01 10:55:00,34.08,34.1,34.05,34.09,53466.0,34.08,34.1,34.05,34.09,53466.0
2022-12-01 11:00:00,34.09,34.13,34.08,34.13,54435.0,34.09,34.13,34.08,34.13,54435.0
2022-12-01 11:05:00,34.13,34.15,34.11,34.15,38955.0,34.13,34.15,34.11,34.15,38955.0
2022-12-01 11:10:00,34.14,34.15,34.12,34.14,35035.0,34.14,34.15,34.12,34.14,35035.0
2022-12-01 11:15:00,34.14,34.14,34.11,34.14,31494.0,34.14,34.14,34.11,34.14,31494.0
2022-12-01 11:20:00,34.13,34.15,34.13,34.14,30377.0,34.13,34.15,34.13,34.14,30377.0
2022-12-01 11:25:00,34.13,34.15,34.13,34.14,41346.0,34.13,34.15,34.13,34.14,41346.0
2022-12-01 11:30:00,34.14,34.17,34.13,34.16,121154.0,34.14,34.17,34.13,34.16,121154.0
2022-12-01 11:35:00,34.17,34.18,34.16,34.18,58506.0,34.17,34.18,34.16,34.18,58506.0
2022-12-01 11:40:00,34.18,34.2,34.17,34.2,53829.0,34.18,34.2,34.17,34.2,53829.0
2022-12-01 11:45:00,34.2,34.2,34.18,34.19,53779.0,34.2,34.2,34.18,34.19,53779.0
2022-12-01 11:50:00,34.2,34.21,34.19,34.2,54454.0,34.2,34.21,34.19,34.2,54454.0
2022-12-01 11:55:00,34.19,34.21,34.18,34.2,46405.0,34.19,34.21,34.18,34.2,46405.0
2022-12-01 12:00:00,34.2,34.21,34.16,34.17,107939.0,34.2,34.21,34.16,34.17,107939.0
2022-12-01 12:05:00,34.16,34.17,34.15,34.16,113576.0,34.16,34.17,34.15,34.16,113576.0
2022-12-01 12:10:00,34.16,34.18,34.15,34.17,124234.0,34.16,34.18,34.15,34.17,124234.0
2022-12-01 12:15:00,34.16,34.17,34.14,34.15,63308.0,34.16,34.17,34.14,34.15,63308.0
2022-12-01 12:20:00,34.15,34.19,34.13,34.18,120515.0,34.15,34.19,34.13,34.18,120515.0
2022-12-01 12:25:00,34.18,34.2,34.18,34.19,37134.0,34.18,34.2,34.18,34.19,37134.0
2022-12-01 12:30:00,34.2,34.21,34.18,34.19,189087.0,34.2,34.21,34.18,34.19,189087.0
2022-12-01 12:35:00,34.19,34.2,34.18,34.19,70286.0,34.19,34.2,34.18,34.19,70286.0
2022-12-01 12:40:00,34.19,34.2,34.19,34.2,11624.0,34.19,34.2,34.19,34.2,11624.0
2022-12-01 12:45:00,34.2,34.21,34.18,34.19,100511.0,34.2,34.21,34.18,34.19,100511.0
2022-12-01 12:50:00,34.18,34.21,34.18,34.18,111380.0,34.18,34.21,34.18,34.18,111380.0
2022-12-01 12:55:00,34.19,34.2,34.18,34.19,28807.0,34.19,34.2,34.18,34.19,28807.0
2022-12-01 13:00:00,34.19,34.2,34.17,34.17,22683.0,34.19,34.2,34.17,34.17,22683.0
2022-12-01 13:05:00,34.18,34.22,34.18,34.2,28080.0,34.18,34.22,34.18,34.2,28080.0
2022-12-01 13:10:00,34.19,34.2,34.16,34.17,105360.0,34.19,34.2,34.16,34.17,105360.0
2022-12-01 13:15:00,34.17,34.18,34.15,34.16,28614.0,34.17,34.18,34.15,34.16,28614.0
2022-12-01 13:20:00,34.15,34.18,34.14,34.16,17005.0,34.15,34.18,34.14,34.16,17005.0
2022-12-01 13:25:00,34.16,34.18,34.16,34.17,24384.0,34.16,34.18,34.16,34.17,24384.0
2022-12-01 13:30:00,34.17,34.18,34.14,34.16,62935.0,34.17,34.18,34.14,34.16,62935.0
2022-12-01 13:35:00,34.16,34.18,34.15,34.18,49679.0,34.16,34.18,34.15,34.18,49679.0
2022-12-01 13:40:00,34.18,34.18,34.17,34.18,13194.0,34.18,34.18,34.17,34.18,13194.0
2022-12-01 13:45:00,34.18,34.19,34.17,34.17,10638.0,34.18,34.19,34.17,34.17,10638.0
2022-12-01 13:50:00,34.18,34.18,34.16,34.17,15184.0,34.18,34.18,34.16,34.17,15184.0
2022-12-01 13:55:00,34.17,34.19,34.16,34.18,60063.0,34.17,34.19,34.16,34.18,60063.0
2022-12-01 14:00:00,34.18,34.19,34.16,34.16,16482.0,34.18,34.19,34.16,34.16,16482.0
2022-12-01 14:05:00,34.17,34.18,34.16,34.16,21370.0,34.17,34.18,34.16,34.16,21370.0
2022-12-01 14:10:00,34.16,34.19,34.16,34.18,38201.0,34.16,34.19,34.16,34.18,38201.0
2022-12-01 14:15:00,34.18,34.21,34.18,34.21,26648.0,34.18,34.21,34.18,34.21,26648.0
2022-12-01 14:20:00,34.2,34.21,34.19,34.2,62220.0,34.2,34.21,34.19,34.2,62220.0
2022-12-01 14:25:00,34.19,34.2,34.19,34.19,54558.0,34.19,34.2,34.19,34.19,54558.0
2022-12-01 14:30:00,34.18,34.19,34.17,34.19,19540.0,34.18,34.19,34.17,34.19,19540.0
2022-12-01 14:35:00,34.2,34.2,34.19,34.2,18158.0,34.2,34.2,34.19,34.2,18158.0
2022-12-01 14:40:00,34.2,34.21,34.19,34.2,34249.0,34.2,34.21,34.19,34.2,34249.0
2022-12-01 14:45:00,34.2,34.22,34.2,34.22,55038.0,34.2,34.22,34.2,34.22,55038.0
2022-12-01 14:50:00,34.22,34.22,34.21,34.22,120003.0,34.22,34.22,34.21,34.22,120003.0
2022-12-01 14:55:00,34.22,34.22,34.21,34.22,24638.0,34.22,34.22,34.21,34.22,24638.0
2022-12-01 15:00:00,34.21,34.22,34.2,34.2,32647.0,34.21,34.22,34.2,34.2,32647.0
2022-12-01 15:05:00,34.2,34.21,34.19,34.2,32428.0,34.2,34.21,34.19,34.2,32428.0
2022-12-01 15:10:00,34.19,34.22,34.18,34.18,57751.0,34.19,34.22,34.18,34.18,57751.0
2022-12-01 15:15:00,34.19,34.2,34.18,34.2,51786.0,34.19,34.2,34.18,34.2,51786.0
2022-12-01 15:20:00,34.19,34.2,34.18,34.18,66509.0,34.19,34.2,34.18,34.18,66509.0
2022-12-01 15:25:00,34.19,34.19,34.18,34.18,34701.0,34.19,34.19,34.18,34.18,34701.0
2022-12-01 15:30:00,34.19,34.21,34.18,34.2,143997.0,34.19,34.21,34.18,34.2,143997.0
2022-12-01 15:35:00,34.2,34.22,34.2,34.22,97170.0,34.2,34.22,34.2,34.22,97170.0
2022-12-01 15:40:00,34.22,34.22,34.21,34.21,77471.0,34.22,34.22,34.21,34.21,77471.0
2022-12-01 15:45:00,34.22,34.22,34.21,34.21,149706.0,34.22,34.22,34.21,34.21,149706.0
2022-12-01 15:50:00,34.22,34.22,34.21,34.22,194764.0,34.22,34.22,34.21,34.22,194764.0
2022-12-01 15:55:00,34.22,34.23,34.21,34.23,357049.0,34.22,34.23,34.21,34.23,357049.0
2022-12-02 09:30:00,33.89,33.89,33.84,33.86,139316.0,33.89,33.89,33.84,33.86,139316.0
2022-12-02 09:35:00,33.89,33.91,33.86,33.88,46736.0,33.89,33.91,33.86,33.88,46736.0
2022-12-02 09:40:00,33.87,33.87,33.82,33.83,102140.0,33.87,33.87,33.82,33.83,102140.0
2022-12-02 09:45:00,33.83,33.9,33.83,33.86,37837.0,33.83,33.9,33.83,33.86,37837.0
2022-12-02 09:50:00,33.85,33.86,33.83,33.86,20355.0,33.85,33.86,33.83,33.86,20355.0
2022-12-02 09:55:00,33.88,33.89,33.85,33.88,5336.0,33.88,33.89,33.85,33.88,5336.0
2022-12-02 10:00:00,33.89,33.9,33.86,33.86,35309.0,33.89,33.9,33.86,33.86,35309.0
2022-12-02 10:05:00,33.86,33.88,33.84,33.87,34928.0,33.86,33.88,33.84,33.87,34928.0
2022-12-02 10:10:00,33.88,33.91,33.87,33.91,19516.0,33.88,33.91,33.87,33.91,19516.0
2022-12-02 10:15:00,33.9,33.91,33.86,33.88,38134.0,33.9,33.91,33.86,33.88,38134.0
2022-12-02 10:20:00,33.87,33.88,33.84,33.85,26761.0,33.87,33.88,33.84,33.85,26761.0
2022-12-02 10:25:00,33.85,33.85,33.8,33.81,12685.0,33.85,33.85,33.8,33.81,12685.0
2022-12-02 10:30:00,33.81,33.87,33.8,33.87,20814.0,33.81,33.87,33.8,33.87,20814.0
2022-12-02 10:35:00,33.86,33.88,33.85,33.88,29276.0,33.86,33.88,33.85,33.88,29276.0
2022-12-02 10:40:00,33.87,33.88,33.86,33.88,7912.0,33.87,33.88,33.86,33.88,7912.0
2022-12-02 10:45:00,33.87,33.89,33.87,33.89,11129.0,33.87,33.89,33.87,33.89,11129.0
2022-12-02 10:50:00,33.88,33.91,33.86,33.91,107710.0,33.88,33.91,33.86,33.91,107710.0
2022-12-02 10:55:00,33.9,33.9,33.88,33.89,37877.0,33.9,33.9,33.88,33.89,37877.0
2022-12-02 11:00:00,33.89,33.9,33.87,33.88,30908.0,33.89,33.9,33.87,33.88,30908.0
2022-12-02 11:05:00,33.89,33.93,33.88,33.92,36876.0,33.89,33.93,33.88,33.92,36876.0
2022-12-02 11:10:00,33.92,33.96,33.91,33.96,185300.0,33.92,33.96,33.91,33.96,185300.0
2022-12-02 11:15:00,33.96,33.96,33.93,33.94,4963.0,33.96,33.96,33.93,33.94,4963.0
2022-12-02 11:20:00,33.94,33.96,33.93,33.96,4471.0,33.94,33.96,33.93,33.96,4471.0
2022-12-02 11:25:00,33.96,33.98,33.95,33.98,15823.0,33.96,33.98,33.95,33.98,15823.0
2022-12-02 11:30:00,33.98,34.03,33.97,34.02,121743.0,33.98,34.03,33.97,34.02,121743.0
2022-12-02 11:35:00,34.02,34.04,34.0,34.01,611245.0,34.02,34.04,34.0,34.01,611245.0
2022-12-02 11:40:00,34.01,34.04,34.01,34.04,64338.0,34.01,34.04,34.01,34.04,64338.0
2022-12-02 11:45:00,34.05,34.09,34.04,34.07,132047.0,34.05,34.09,34.04,34.07,132047.0
2022-12-02 11:50:00,34.07,34.07,34.04,34.05,9437.0,34.07,34.07,34.04,34.05,9437.0
2022-12-02 11:55:00,34.06,34.08,34.05,34.08,12611.0,34.06,34.08,34.05,34.08,12611.0
2022-12-02 12:00:00,34.07,34.08,34.05,34.07,37762.0,34.07,34.08,34.05,34.07,37762.0
2022-12-02 12:05:00,34.06,34.1,34.06,34.08,30779.0,34.06,34.1,34.06,34.08,30779.0
2022-12-02 12:10:00,34.09,34.12,34.08,34.12,56028.0,34.09,34.12,34.08,34.12,56028.0
2022-12-02 12:15:00,34.12,34.12,34.09,34.09,36680.0,34.12,34.12,34.09,34.09,36680.0
2022-12-02 12:20:00,34.09,34.1,34.07,34.08,15876.0,34.09,34.1,34.07,34.08,15876.0
2022-12-02 12:25:00,34.08,34.09,34.07,34.08,74827.0,34.08,34.09,34.07,34.08,74827.0
2022-12-02 12:30:00,34.08,34.09,34.08,34.09,12761.0,34.08,34.09,34.08,34.09,12761.0
2022-12-02 12:35:00,34.09,34.09,34.07,34.07,9552.0,34.09,34.09,34.07,34.07,9552.0
2022-12-02 12:40:00,34.08,34.09,34.07,34.09,18332.0,34.08,34.09,34.07,34.09,18332.0
2022-12-02 12:45:00,34.08,34.09,34.05,34.06,70950.0,34.08,34.09,34.05,34.06,70950.0
2022-12-02 12:50:00,34.07,34.08,34.07,34.07,4168.0,34.07,34.08,34.07,34.07,4168.0
2022-12-02 12:55:00,34.07,34.09,34.06,34.08,39227.0,34.07,34.09,34.06,34.08,39227.0
2022-12-02 13:00:00,34.07,34.1,34.07,34.09,83508.0,34.07,34.1,34.07,34.09,83508.0
2022-12-02 13:05:00,34.08,34.09,34.06,34.08,24964.0,34.08,34.09,34.06,34.08,24964.0
2022-12-02 13:10:00,34.07,34.08,34.05,34.08,108481.0,34.07,34.08,34.05,34.08,108481.0
2022-12-02 13:15:00,34.07,34.08,34.06,34.07,37884.0,34.07,34.08,34.06,34.07,37884.0
2022-12-02 13:20:00,34.07,34.08,34.07,34.08,21328.0,34.07,34.08,34.07,34.08,21328.0
2022-12-02 13:25:00,34.07,34.08,34.06,34.07,24671.0,34.07,34.08,34.06,34.07,24671.0
2022-12-02 13:30:00,34.08,34.08,34.07,34.07,21187.0,34.08,34.08,34.07,34.07,21187.0
2022-12-02 13:35:00,34.07,34.07,34.05,34.06,23919.0,34.07,34.07,34.05,34.06,23919.0
2022-12-02 13:40:00,34.06,34.08,34.06,34.07,10605.0,34.06,34.08,34.06,34.07,10605.0
2022-12-02 13:45:00,34.08,34.08,34.06,34.07,4328.0,34.08,34.08,34.06,34.07,4328.0
2022-12-02 13:50:00,34.07,34.08,34.06,34.07,2971.0,34.07,34.08,34.06,34.07,2971.0
2022-12-02 13:55:00,34.06,34.07,34.05,34.07,25930.0,34.06,34.07,34.05,34.07,25930.0
2022-12-02 14:00:00,34.07,34.07,34.06,34.07,22468.0,34.07,34.07,34.06,34.07,22468.0
2022-12-02 14:05:00,34.07,34.07,34.05,34.05,5912.0,34.07,34.07,34.05,34.05,5912.0
2022-12-02 14:10:00,34.05,34.06,34.03,34.04,22014.0,34.05,34.06,34.03,34.04,22014.0
2022-12-02 14:15:00,34.05,34.07,34.05,34.06,29157.0,34.05,34.07,34.05,34.06,29157.0
2022-12-02 14:20:00,34.07,34.07,34.06,34.07,15387.0,34.07,34.07,34.06,34.07,15387.0
2022-12-02 14:25:00,34.06,34.07,34.05,34.07,51839.0,34.06,34.07,34.05,34.07,51839.0
2022-12-02 14:30:00,34.06,34.07,34.06,34.07,32613.0,34.06,34.07,34.06,34.07,32613.0
2022-12-02 14:35:00,34.08,34.08,34.07,34.08,29618.0,34.08,34.08,34.07,34.08,29618.0
2022-12-02 14:40:00,34.09,34.1,34.08,34.09,31762.0,34.09,34.1,34.08,34.09,31762.0
2022-12-02 14:45:00,34.09,34.1,34.09,34.09,10235.0,34.09,34.1,34.09,34.09,10235.0
2022-12-02 14:50:00,34.1,34.1,34.08,34.09,59945.0,34.1,34.1,34.08,34.09,59945.0
2022-12-02 14:55:00,34.1,34.13,34.09,34.12,22439.0,34.1,34.13,34.09,34.12,22439.0
2022-12-02 15:00:00,34.13,34.13,34.11,34.13,12212.0,34.13,34.13,34.11,34.13,12212.0
2022-12-02 15:05:00,34.12,34.14,34.11,34.13,15040.0,34.12,34.14,34.11,34.13,15040.0
2022-12-02 15:10:00,34.13,34.14,34.12,34.14,24970.0,34.13,34.14,34.12,34.14,24970.0
2022-12-02 15:15:00,34.14,34.14,34.13,34.14,20882.0,34.14,34.14,34.13,34.14,20882.0
2022-12-02 15:20:00,34.14,34.15,34.13,34.15,14354.0,34.14,34.15,34.13,34.15,14354.0
2022-12-02 15:25:00,34.15,34.15,34.13,34.14,9765.0,34.15,34.15,34.13,34.14,9765.0
2022-12-02 15:30:00,34.14,34.14,34.12,34.13,30717.0,34.14,34.14,34.12,34.13,30717.0
2022-12-02 15:35:00,34.13,34.14,34.12,34.14,23855.0,34.13,34.14,34.12,34.14,23855.0
2022-12-02 15:40:00,34.14,34.14,34.11,34.12,20950.0,34.14,34.14,34.11,34.12,20950.0
2022-12-02 15:45:00,34.12,34.12,34.1,34.12,13044.0,34.12,34.12,34.1,34.12,13044.0
2022-12-02 15:50:00,34.12,34.12,34.11,34.11,26962.0,34.12,34.12,34.11,34.11,26962.0
2022-12-02 15:55:00,34.12,34.12,34.1,34.11,71837.0,34.12,34.12,34.1,34.11,71837.0
2022-12-05 09:30:00,33.97,33.99,33.95,33.98,82985.0,33.97,33.99,33.95,33.98,82985.0
2022-12-05 09:35:00,33.98,33.99,33.92,33.93,94991.0,33.98,33.99,33.92,33.93,94991.0
2022-12-05 09:40:00,33.92,33.96,33.91,33.94,8964.0,33.92,33.96,33.91,33.94,8964.0
2022-12-05 09:45:00,33.93,33.94,33.89,33.89,36770.0,33.93,33.94,33.89,33.89,36770.0
2022-12-05 09:50:00,33.9,33.91,33.87,33.88,112122.0,33.9,33.91,33.87,33.88,112122.0
2022-12-05 09:55:00,33.88,33.88,33.86,33.86,22964.0,33.88,33.88,33.86,33.86,22964.0
2022-12-05 10:00:00,33.85,33.85,33.72,33.73,498784.0,33.85,33.85,33.72,33.73,498784.0
2022-12-05 10:05:00,33.72,33.73,33.69,33.7,87223.0,33.72,33.73,33.69,33.7,87223.0
2022-12-05 10:10:00,33.7,33.72,33.67,33.67,63549.0,33.7,33.72,33.67,33.67,63549.0
2022-12-05 10:15:00,33.67,33.69,33.65,33.66,145045.0,33.67,33.69,33.65,33.66,145045.0
2022-12-05 10:20:00,33.66,33.67,33.64,33.67,48626.0,33.66,33.67,33.64,33.67,48626.0
2022-12-05 10:25:00,33.66,33.69,33.65,33.66,24173.0,33.66,33.69,33.65,33.66,24173.0
2022-12-05 10:30:00,33.66,33.68,33.65,33.68,16877.0,33.66,33.68,33.65,33.68,16877.0
2022-12-05 10:35:00,33.68,33.71,33.68,33.7,19523.0,33.68,33.71,33.68,33.7,19523.0
2022-12-05 10:40:00,33.7,33.74,33.7,33.73,65589.0,33.7,33.74,33.7,33.73,65589.0
2022-12-05 10:45:00,33.73,33.73,33.71,33.72,17051.0,33.73,33.73,33.71,33.72,17051.0
2022-12-05 10:50:00,33.73,33.74,33.71,33.72,43002.0,33.73,33.74,33.71,33.72,43002.0
2022-12-05 10:55:00,33.72,33.74,33.71,33.74,27351.0,33.72,33.74,33.71,33.74,27351.0
2022-12-05 11:00:00,33.73,33.75,33.73,33.73,59566.0,33.73,33.75,33.73,33.73,59566.0
2022-12-05 11:05:00,33.74,33.74,33.71,33.73,14090.0,33.74,33.74,33.71,33.73,14090.0
2022-12-05 11:10:00,33.75,33.77,33.74,33.74,18387.0,33.75,33.77,33.74,33.74,18387.0
2022-12-05 11:15:00,33.75,33.75,33.7,33.71,24503.0,33.75,33.75,33.7,33.71,24503.0
2022-12-05 11:20:00,33.7,33.7,33.68,33.68,74188.0,33.7,33.7,33.68,33.68,74188.0
2022-12-05 11:25:00,33.68,33.72,33.68,33.72,13906.0,33.68,33.72,33.68,33.72,13906.0
2022-12-05 11:30:00,33.72,33.72,33.67,33.67,85647.0,33.72,33.72,33.67,33.67,85647.0
2022-12-05 11:35:00,33.67,33.68,33.65,33.66,22715.0,33.67,33.68,33.65,33.66,22715.0
2022-12-05 11:40:00,33.65,33.66,33.65,33.65,18810.0,33.65,33.66,33.65,33.65,18810.0
2022-12-05 11:45:00,33.65,33.65,33.63,33.65,68771.0,33.65,33.65,33.63,33.65,68771.0
2022-12-05 11:50:00,33.65,33.66,33.65,33.66,11549.0,33.65,33.66,33.65,33.66,11549.0
2022-12-05 11:55:00,33.65,33.65,33.63,33.65,28348.0,33.65,33.65,33.63,33.65,28348.0
2022-12-05 12:00:00,33.65,33.65,33.61,33.62,42219.0,33.65,33.65,33.61,33.62,42219.0
2022-12-05 12:05:00,33.62,33.63,33.6,33.62,120545.0,33.62,33.63,33.6,33.62,120545.0
2022-12-05 12:10:00,33.61,33.61,33.57,33.58,200824.0,33.61,33.61,33.57,33.58,200824.0
2022-12-05 12:15:00,33.58,33.59,33.57,33.59,20003.0,33.58,33.59,33.57,33.59,20003.0
2022-12-05 12:20:00,33.59,33.61,33.59,33.6,105850.0,33.59,33.61,33.59,33.6,105850.0
2022-12-05 12:25:00,33.6,33.61,33.59,33.59,26696.0,33.6,33.61,33.59,33.59,26696.0
2022-12-05 12:30:00,33.59,33.6,33.58,33.58,16620.0,33.59,33.6,33.58,33.58,16620.0
2022-12-05 12:35:00,33.58,33.59,33.57,33.59,38838.0,33.58,33.59,33.57,33.59,38838.0
2022-12-05 12:40:00,33.59,33.6,33.57,33.59,5937.0,33.59,33.6,33.57,33.59,5937.0
2022-12-05 12:45:00,33.59,33.59,33.58,33.59,47895.0,33.59,33.59,33.58,33.59,47895.0
2022-12-05 12:50:00,33.59,33.6,33.57,33.58,8467.0,33.59,33.6,33.57,33.58,8467.0
2022-12-05 12:55:00,33.58,33.58,33.56,33.58,10973.0,33.58,33.58,33.56,33.58,10973.0
2022-12-05 13:00:00,33.58,33.59,33.57,33.58,5837.0,33.58,33.59,33.57,33.58,5837.0
2022-12-05 13:05:00,33.57,33.57,33.55,33.56,15388.0,33.57,33.57,33.55,33.56,15388.0
2022-12-05 13:10:00,33.57,33.59,33.56,33.58,10190.0,33.57,33.59,33.56,33.58,10190.0
2022-12-05 13:15:00,33.59,33.59,33.58,33.59,3723.0,33.59,33.59,33.58,33.59,3723.0
2022-12-05 13:20:00,33.59,33.59,33.56,33.56,8880.0,33.59,33.59,33.56,33.56,8880.0
2022-12-05 13:25:00,33.56,33.57,33.55,33.57,8968.0,33.56,33.57,33.55,33.57,8968.0
2022-12-05 13:30:00,33.57,33.58,33.56,33.57,8287.0,33.57,33.58,33.56,33.57,8287.0
2022-12-05 13:35:00,33.57,33.58,33.55,33.58,9933.0,33.57,33.58,33.55,33.58,9933.0
2022-12-05 13:40:00,33.58,33.59,33.54,33.55,7926.0,33.58,33.59,33.54,33.55,7926.0
2022-12-05 13:45:00,33.55,33.56,33.53,33.54,9253.0,33.55,33.56,33.53,33.54,9253.0
2022-12-05 13:50:00,33.53,33.54,33.52,33.53,41100.0,33.53,33.54,33.52,33.53,41100.0
2022-12-05 13:55:00,33.53,33.53,33.52,33.52,7378.0,33.53,33.53,33.52,33.52,7378.0
2022-12-05 14:00:00,33.52,33.53,33.52,33.53,25790.0,33.52,33.53,33.52,33.53,25790.0
2022-12-05 14:05:00,33.52,33.53,33.5,33.51,72453.0,33.52,33.53,33.5,33.51,72453.0
2022-12-05 14:10:00,33.52,33.53,33.51,33.53,14078.0,33.52,33.53,33.51,33.53,14078.0
2022-12-05 14:15:00,33.53,33.53,33.51,33.52,102849.0,33.53,33.53,33.51,33.52,102849.0
2022-12-05 14:20:00,33.51,33.52,33.51,33.52,25410.0,33.51,33.52,33.51,33.52,25410.0
2022-12-05 14:25:00,33.51,33.54,33.51,33.52,34440.0,33.51,33.54,33.51,33.52,34440.0
2022-12-05 14:30:00,33.52,33.53,33.51,33.51,4902.0,33.52,33.53,33.51,33.51,4902.0
2022-12-05 14:35:00,33.51,33.52,33.5,33.52,27493.0,33.51,33.52,33.5,33.52,27493.0
2022-12-05 14:40:00,33.51,33.52,33.51,33.52,36726.0,33.51,33.52,33.51,33.52,36726.0
2022-12-05 14:45:00,33.52,33.53,33.51,33.51,13357.0,33.52,33.53,33.51,33.51,13357.0
2022-12-05 14:50:00,33.52,33.54,33.52,33.54,25033.0,33.52,33.54,33.52,33.54,25033.0
2022-12-05 14:55:00,33.54,33.55,33.53,33.55,29340.0,33.54,33.55,33.53,33.55,29340.0
2022-12-05 15:00:00,33.55,33.56,33.54,33.55,8326.0,33.55,33.56,33.54,33.55,8326.0
2022-12-05 15:05:00,33.54,33.56,33.54,33.55,29842.0,33.54,33.56,33.54,33.55,29842.0
2022-12-05 15:10:00,33.55,33.57,33.55,33.56,24566.0,33.55,33.57,33.55,33.56,24566.0
2022-12-05 15:15:00,33.56,33.56,33.54,33.55,14950.0,33.56,33.56,33.54,33.55,14950.0
2022-12-05 15:20:00,33.54,33.55,33.53,33.54,23954.0,33.54,33.55,33.53,33.54,23954.0
2022-12-05 15:25:00,33.54,33.54,33.53,33.54,7018.0,33.54,33.54,33.53,33.54,7018.0
2022-12-05 15:30:00,33.54,33.54,33.53,33.54,9532.0,33.54,33.54,33.53,33.54,9532.0
2022-12-05 15:35:00,33.54,33.54,33.52,33.52,10757.0,33.54,33.54,33.52,33.52,10757.0
2022-12-05 15:40:00,33.53,33.54,33.52,33.54,173100.0,33.53,33.54,33.52,33.54,173100.0
2022-12-05 15:45:00,33.54,33.55,33.53,33.53,29640.0,33.54,33.55,33.53,33.53,29640.0
2022-12-05 15:50:00,33.54,33.54,33.53,33.54,70862.0,33.54,33.54,33.53,33.54,70862.0
2022-12-05 15:55:00,33.54,33.54,33.52,33.52,206973.0,33.54,33.54,33.52,33.52,206973.0
2022-12-06 09:30:00,33.68,33.7,33.67,33.7,108600.0,33.68,33.7,33.67,33.7,108600.0
2022-12-06 09:35:00,33.7,33.74,33.69,33.73,20896.0,33.7,33.74,33.69,33.73,20896.0
2022-12-06 09:40:00,33.73,33.74,33.72,33.73,19536.0,33.73,33.74,33.72,33.73,19536.0
2022-12-06 09:45:00,33.72,33.72,33.69,33.72,23333.0,33.72,33.72,33.69,33.72,23333.0
2022-12-06 09:50:00,33.72,33.73,33.7,33.7,34093.0,33.72,33.73,33.7,33.7,34093.0
2022-12-06 09:55:00,33.69,33.7,33.66,33.66,28234.0,33.69,33.7,33.66,33.66,28234.0
2022-12-06 10:00:00,33.66,33.66,33.63,33.64,78385.0,33.66,33.66,33.63,33.64,78385.0
2022-12-06 10:05:00,33.64,33.64,33.6,33.61,35513.0,33.64,33.64,33.6,33.61,35513.0
2022-12-06 10:10:00,33.62,33.63,33.6,33.61,12942.0,33.62,33.63,33.6,33.61,12942.0
2022-12-06 10:15:00,33.62,33.64,33.61,33.64,40789.0,33.62,33.64,33.61,33.64,40789.0
2022-12-06 10:20:00,33.64,33.66,33.64,33.65,24173.0,33.64,33.66,33.64,33.65,24173.0
2022-12-06 10:25:00,33.65,33.66,33.62,33.62,15257.0,33.65,33.66,33.62,33.62,15257.0
2022-12-06 10:30:00,33.62,33.63,33.61,33.61,20146.0,33.62,33.63,33.61,33.61,20146.0
2022-12-06 10:35:00,33.62,33.63,33.6,33.61,27702.0,33.62,33.63,33.6,33.61,27702.0
2022-12-06 10:40:00,33.61,33.64,33.6,33.64,37485.0,33.61,33.64,33.6,33.64,37485.0
2022-12-06 10:45:00,33.64,33.64,33.63,33.63,19300.0,33.64,33.64,33.63,33.63,19300.0
2022-12-06 10:50:00,33.63,33.65,33.62,33.64,273187.0,33.63,33.65,33.62,33.64,273187.0
2022-12-06 10:55:00,33.64,33.65,33.62,33.64,101443.0,33.64,33.65,33.62,33.64,101443.0
2022-12-06 11:00:00,33.63,33.65,33.63,33.64,220538.0,33.63,33.65,33.63,33.64,220538.0
2022-12-06 11:05:00,33.64,33.67,33.63,33.66,48302.0,33.64,33.67,33.63,33.66,48302.0
2022-12-06 11:10:00,33.66,33.69,33.66,33.67,58392.0,33.66,33.69,33.66,33.67,58392.0
2022-12-06 11:15:00,33.67,33.67,33.65,33.67,34393.0,33.67,33.67,33.65,33.67,34393.0
2022-12-06 11:20:00,33.68,33.68,33.66,33.67,19817.0,33.68,33.68,33.66,33.67,19817.0
2022-12-06 11:25:00,33.68,33.69,33.66,33.68,12866.0,33.68,33.69,33.66,33.68,12866.0
2022-12-06 11:30:00,33.68,33.71,33.68,33.7,23896.0,33.68,33.71,33.68,33.7,23896.0
2022-12-06 11:35:00,33.7,33.71,33.69,33.69,20998.0,33.7,33.71,33.69,33.69,20998.0
2022-12-06 11:40:00,33.69,33.7,33.67,33.68,26539.0,33.69,33.7,33.67,33.68,26539.0
2022-12-06 11:45:00,33.68,33.68,33.65,33.65,44733.0,33.68,33.68,33.65,33.65,44733.0
2022-12-06 11:50:00,33.65,33.66,33.63,33.63,118722.0,33.65,33.66,33.63,33.63,118722.0
2022-12-06 11:55:00,33.63,33.64,33.62,33.63,79152.0,33.63,33.64,33.62,33.63,79152.0
2022-12-06 12:00:00,33.63,33.63,33.6,33.62,30676.0,33.63,33.63,33.6,33.62,30676.0
2022-12-06 12:05:00,33.62,33.62,33.59,33.6,26450.0,33.62,33.62,33.59,33.6,26450.0
2022-12-06 12:10:00,33.6,33.62,33.6,33.62,21406.0,33.6,33.62,33.6,33.62,21406.0
2022-12-06 12:15:00,33.62,33.62,33.59,33.6,51706.0,33.62,33.62,33.59,33.6,51706.0
2022-12-06 12:20:00,33.6,33.63,33.6,33.63,76019.0,33.6,33.63,33.6,33.63,76019.0
2022-12-06 12:25:00,33.62,33.63,33.6,33.61,6371.0,33.62,33.63,33.6,33.61,6371.0
2022-12-06 12:30:00,33.61,33.61,33.59,33.61,16488.0,33.61,33.61,33.59,33.61,16488.0
2022-12-06 12:35:00,33.61,33.62,33.6,33.62,16394.0,33.61,33.62,33.6,33.62,16394.0
2022-12-06 12:40:00,33.61,33.64,33.61,33.63,11946.0,33.61,33.64,33.61,33.63,11946.0
2022-12-06 12:45:00,33.64,33.64,33.62,33.63,6133.0,33.64,33.64,33.62,33.63,6133.0
2022-12-06 12:50:00,33.64,33.64,33.61,33.61,5554.0,33.64,33.64,33.61,33.61,5554.0
2022-12-06 12:55:00,33.61,33.62,33.6,33.62,7764.0,33.61,33.62,33.6,33.62,7764.0
2022-12-06 13:00:00,33.62,33.62,33.6,33.6,6105.0,33.62,33.62,33.6,33.6,6105.0
2022-12-06 13:05:00,33.61,33.61,33.59,33.61,20822.0,33.61,33.61,33.59,33.61,20822.0
2022-12-06 13:10:00,33.61,33.62,33.6,33.6,19226.0,33.61,33.62,33.6,33.6,19226.0
2022-12-06 13:15:00,33.6,33.61,33.59,33.59,84145.0,33.6,33.61,33.59,33.59,84145.0
2022-12-06 13:20:00,33.59,33.6,33.58,33.58,9967.0,33.59,33.6,33.58,33.58,9967.0
2022-12-06 13:25:00,33.58,33.59,33.58,33.59,4509.0,33.58,33.59,33.58,33.59,4509.0
2022-12-06 13:30:00,33.59,33.59,33.56,33.57,75372.0,33.59,33.59,33.56,33.57,75372.0
2022-12-06 13:35:00,33.58,33.58,33.57,33.58,11850.0,33.58,33.58,33.57,33.58,11850.0
2022-12-06 13:40:00,33.58,33.58,33.56,33.56,13804.0,33.58,33.58,33.56,33.56,13804.0
2022-12-06 13:45:00,33.56,33.56,33.55,33.56,7312.0,33.56,33.56,33.55,33.56,7312.0
2022-12-06 13:50:00,33.55,33.56,33.53,33.54,22862.0,33.55,33.56,33.53,33.54,22862.0
2022-12-06 13:55:00,33.54,33.55,33.53,33.55,24833.0,33.54,33.55,33.53,33.55,24833.0
2022-12-06 14:00:00,33.55,33.57,33.54,33.57,33300.0,33.55,33.57,33.54,33.57,33300.0
2022-12-06 14:05:00,33.57,33.58,33.56,33.57,18362.0,33.57,33.58,33.56,33.57,18362.0
2022-12-06 14:10:00,33.57,33.58,33.56,33.57,26381.0,33.57,33.58,33.56,33.57,26381.0
2022-12-06 14:15:00,33.57,33.58,33.56,33.58,63455.0,33.57,33.58,33.56,33.58,63455.0
2022-12-06 14:20:00,33.58,33.59,33.57,33.59,15003.0,33.58,33.59,33.57,33.59,15003.0
2022-12-06 14:25:00,33.59,33.6,33.58,33.59,27643.0,33.59,33.6,33.58,33.59,27643.0
2022-12-06 14:30:00,33.58,33.59,33.57,33.57,14842.0,33.58,33.59,33.57,33.57,14842.0
2022-12-06 14:35:00,33.58,33.59,33.57,33.58,10019.0,33.58,33.59,33.57,33.58,10019.0
2022-12-06 14:40:00,33.58,33.6,33.57,33.6,18066.0,33.58,33.6,33.57,33.6,18066.0
2022-12-06 14:45:00,33.6,33.62,33.6,33.61,27982.0,33.6,33.62,33.6,33.61,27982.0
2022-12-06 14:50:00,33.61,33.62,33.6,33.62,21622.0,33.61,33.62,33.6,33.62,21622.0
2022-12-06 14:55:00,33.61,33.62,33.61,33.61,67282.0,33.61,33.62,33.61,33.61,67282.0
2022-12-06 15:00:00,33.61,33.64,33.61,33.63,39086.0,33.61,33.64,33.61,33.63,39086.0
2022-12-06 15:05:00,33.62,33.64,33.62,33.63,24337.0,33.62,33.64,33.62,33.63,24337.0
2022-12-06 15:10:00,33.63,33.64,33.62,33.64,11403.0,33.63,33.64,33.62,33.64,11403.0
2022-12-06 15:15:00,33.64,33.64,33.61,33.62,60665.0,33.64,33.64,33.61,33.62,60665.0
2022-12-06 15:20:00,33.62,33.63,33.61,33.62,19247.0,33.62,33.63,33.61,33.62,19247.0
2022-12-06 15:25:00,33.62,33.62,33.61,33.62,18450.0,33.62,33.62,33.61,33.62,18450.0
2022-12-06 15:30:00,33.62,33.63,33.61,33.61,110008.0,33.62,33.63,33.61,33.61,110008.0
2022-12-06 15:35:00,33.62,33.62,33.6,33.61,59506.0,33.62,33.62,33.6,33.61,59506.0
2022-12-06 15:40:00,33.62,33.62,33.6,33.61,17329.0,33.62,33.62,33.6,33.61,17329.0
2022-12-06 15:45:00,33.61,33.61,33.59,33.61,24845.0,33.61,33.61,33.59,33.61,24845.0
2022-12-06 15:50:00,33.61,33.62,33.59,33.61,19562.0,33.61,33.62,33.59,33.61,19562.0
2022-12-06 15:55:00,33.62,33.62,33.61,33.62,68170.0,33.62,33.62,33.61,33.62,68170.0
2022-12-07 09:30:00,33.74,33.81,33.73,33.8,332690.0,33.74,33.81,33.73,33.8,332690.0
2022-12-07 09:35:00,33.8,33.86,33.8,33.86,60119.0,33.8,33.86,33.8,33.86,60119.0
2022-12-07 09:40:00,33.87,33.88,33.84,33.86,38998.0,33.87,33.88,33.84,33.86,38998.0
2022-12-07 09:45:00,33.86,33.92,33.86,33.87,91722.0,33.86,33.92,33.86,33.87,91722.0
2022-12-07 09:50:00,33.87,33.88,33.82,33.84,25133.0,33.87,33.88,33.82,33.84,25133.0
2022-12-07 09:55:00,33.85,33.85,33.82,33.84,34808.0,33.85,33.85,33.82,33.84,34808.0
2022-12-07 10:00:00,33.83,33.84,33.8,33.83,75575.0,33.83,33.84,33.8,33.83,75575.0
2022-12-07 10:05:00,33.83,33.86,33.83,33.85,53207.0,33.83,33.86,33.83,33.85,53207.0
2022-12-07 10:10:00,33.86,33.92,33.79,33.86,160209.0,33.86,33.92,33.79,33.86,160209.0
2022-12-07 10:15:00,33.86,33.89,33.84,33.87,39003.0,33.86,33.89,33.84,33.87,39003.0
2022-12-07 10:20:00,33.88,33.88,33.83,33.83,26029.0,33.88,33.88,33.83,33.83,26029.0
2022-12-07 10:25:00,33.82,33.84,33.78,33.84,45122.0,33.82,33.84,33.78,33.84,45122.0
2022-12-07 10:30:00,33.84,33.84,33.79,33.79,39077.0,33.84,33.84,33.79,33.79,39077.0
2022-12-07 10:35:00,33.79,33.8,33.74,33.74,122377.0,33.79,33.8,33.74,33.74,122377.0
2022-12-07 10:40:00,33.74,33.78,33.72,33.77,30464.0,33.74,33.78,33.72,33.77,30464.0
2022-12-07 10:45:00,33.77,33.78,33.74,33.76,31034.0,33.77,33.78,33.74,33.76,31034.0
2022-12-07 10:50:00,33.77,33.8,33.76,33.79,23380.0,33.77,33.8,33.76,33.79,23380.0
2022-12-07 10:55:00,33.78,33.8,33.77,33.78,23324.0,33.78,33.8,33.77,33.78,23324.0
2022-12-07 11:00:00,33.79,33.79,33.73,33.75,37150.0,33.79,33.79,33.73,33.75,37150.0
2022-12-07 11:05:00,33.76,33.76,33.73,33.75,23133.0,33.76,33.76,33.73,33.75,23133.0
2022-12-07 11:10:00,33.74,33.74,33.71,33.72,42023.0,33.74,33.74,33.71,33.72,42023.0
2022-12-07 11:15:00,33.71,33.75,33.7,33.73,99702.0,33.71,33.75,33.7,33.73,99702.0
2022-12-07 11:20:00,33.73,33.74,33.7,33.71,15646.0,33.73,33.74,33.7,33.71,15646.0
2022-12-07 11:25:00,33.71,33.74,33.7,33.73,38094.0,33.71,33.74,33.7,33.73,38094.0
2022-12-07 11:30:00,33.74,33.76,33.73,33.76,28039.0,33.74,33.76,33.73,33.76,28039.0
2022-12-07 11:35:00,33.75,33.78,33.75,33.78,16892.0,33.75,33.78,33.75,33.78,16892.0
2022-12-07 11:40:00,33.78,33.79,33.77,33.79,18024.0,33.78,33.79,33.77,33.79,18024.0
2022-12-07 11:45:00,33.79,33.79,33.78,33.79,20099.0,33.79,33.79,33.78,33.79,20099.0
2022-12-07 11:50:00,33.79,33.81,33.79,33.79,30959.0,33.79,33.81,33.79,33.79,30959.0
2022-12-07 11:55:00,33.8,33.83,33.8,33.82,22704.0,33.8,33.83,33.8,33.82,22704.0
2022-12-07 12:00:00,33.83,33.83,33.79,33.8,45835.0,33.83,33.83,33.79,33.8,45835.0
2022-12-07 12:05:00,33.8,33.82,33.79,33.82,22507.0,33.8,33.82,33.79,33.82,22507.0
2022-12-07 12:10:00,33.81,33.84,33.81,33.82,22818.0,33.81,33.84,33.81,33.82,22818.0
2022-12-07 12:15:00,33.82,33.84,33.82,33.83,11325.0,33.82,33.84,33.82,33.83,11325.0
2022-12-07 12:20:00,33.82,33.84,33.82,33.83,9694.0,33.82,33.84,33.82,33.83,9694.0
2022-12-07 12:25:00,33.84,33.85,33.82,33.83,14918.0,33.84,33.85,33.82,33.83,14918.0
2022-12-07 12:30:00,33.83,33.83,33.82,33.83,18519.0,33.83,33.83,33.82,33.83,18519.0
2022-12-07 12:35:00,33.83,33.84,33.81,33.81,10398.0,33.83,33.84,33.81,33.81,10398.0
2022-12-07 12:40:00,33.82,33.82,33.8,33.81,16298.0,33.82,33.82,33.8,33.81,16298.0
2022-12-07 12:45:00,33.81,33.82,33.8,33.82,16427.0,33.81,33.82,33.8,33.82,16427.0
2022-12-07 12:50:00,33.82,33.83,33.81,33.83,18953.0,33.82,33.83,33.81,33.83,18953.0
2022-12-07 12:55:00,33.82,33.84,33.81,33.84,13399.0,33.82,33.84,33.81,33.84,13399.0
2022-12-07 13:00:00,33.83,33.86,33.82,33.86,24031.0,33.83,33.86,33.82,33.86,24031.0
2022-12-07 13:05:00,33.86,33.87,33.85,33.87,14310.0,33.86,33.87,33.85,33.87,14310.0
2022-12-07 13:10:00,33.87,33.87,33.85,33.86,12054.0,33.87,33.87,33.85,33.86,12054.0
2022-12-07 13:15:00,33.86,33.88,33.86,33.88,19036.0,33.86,33.88,33.86,33.88,19036.0
2022-12-07 13:20:00,33.88,33.89,33.87,33.89,32226.0,33.88,33.89,33.87,33.89,32226.0
2022-12-07 13:25:00,33.88,33.89,33.87,33.88,16122.0,33.88,33.89,33.87,33.88,16122.0
2022-12-07 13:30:00,33.88,33.91,33.87,33.91,27256.0,33.88,33.91,33.87,33.91,27256.0
2022-12-07 13:35:00,33.91,33.93,33.9,33.92,22681.0,33.91,33.93,33.9,33.92,22681.0
2022-12-07 13:40:00,33.93,33.94,33.93,33.94,35313.0,33.93,33.94,33.93,33.94,35313.0
2022-12-07 13:45:00,33.94,33.96,33.93,33.95,146168.0,33.94,33.96,33.93,33.95,146168.0
2022-12-07 13:50:00,33.95,33.96,33.93,33.94,36433.0,33.95,33.96,33.93,33.94,36433.0
2022-12-07 13:55:00,33.94,33.94,33.92,33.94,73769.0,33.94,33.94,33.92,33.94,73769.0
2022-12-07 14:00:00,33.94,33.94,33.9,33.91,46714.0,33.94,33.94,33.9,33.91,46714.0
2022-12-07 14:05:00,33.9,33.92,33.9,33.91,13238.0,33.9,33.92,33.9,33.91,13238.0
2022-12-07 14:10:00,33.91,33.92,33.9,33.91,83534.0,33.91,33.92,33.9,33.91,83534.0
2022-12-07 14:15:00,33.91,33.93,33.91,33.91,52483.0,33.91,33.93,33.91,33.91,52483.0
2022-12-07 14:20:00,33.92,33.92,33.9,33.91,15140.0,33.92,33.92,33.9,33.91,15140.0
2022-12-07 14:25:00,33.91,33.92,33.9,33.92,29307.0,33.91,33.92,33.9,33.92,29307.0
2022-12-07 14:30:00,33.91,33.93,33.91,33.92,14063.0,33.91,33.93,33.91,33.92,14063.0
2022-12-07 14:35:00,33.93,33.95,33.92,33.94,24583.0,33.93,33.95,33.92,33.94,24583.0
2022-12-07 14:40:00,33.94,33.95,33.94,33.95,35616.0,33.94,33.95,33.94,33.95,35616.0
2022-12-07 14:45:00,33.95,33.97,33.94,33.97,37673.0,33.95,33.97,33.94,33.97,37673.0
2022-12-07 14:50:00,33.97,33.97,33.96,33.97,15018.0,33.97,33.97,33.96,33.97,15018.0
2022-12-07 14:55:00,33.96,33.97,33.96,33.96,123781.0,33.96,33.97,33.96,33.96,123781.0
2022-12-07 15:00:00,33.97,33.97,33.95,33.96,19749.0,33.97,33.97,33.95,33.96,19749.0
2022-12-07 15:05:00,33.95,33.96,33.95,33.95,11302.0,33.95,33.96,33.95,33.95,11302.0
2022-12-07 15:10:00,33.95,33.96,33.95,33.95,17758.0,33.95,33.96,33.95,33.95,17758.0
2022-12-07 15:15:00,33.95,33.96,33.93,33.94,25320.0,33.95,33.96,33.93,33.94,25320.0
2022-12-07 15:20:00,33.94,33.94,33.9,33.91,35008.0,33.94,33.94,33.9,33.91,35008.0
2022-12-07 15:25:00,33.91,33.93,33.91,33.91,33181.0,33.91,33.93,33.91,33.91,33181.0
2022-12-07 15:30:00,33.92,33.93,33.91,33.91,24741.0,33.92,33.93,33.91,33.91,24741.0
2022-12-07 15:35:00,33.92,33.92,33.91,33.91,13092.0,33.92,33.92,33.91,33.91,13092.0
2022-12-07 15:40:00,33.91,33.92,33.9,33.9,23141.0,33.91,33.92,33.9,33.9,23141.0
2022-12-07 15:45:00,33.91,33.91,33.9,33.91,23496.0,33.91,33.91,33.9,33.91,23496.0
2022-12-07 15:50:00,33.91,33.92,33.9,33.91,26748.0,33.91,33.92,33.9,33.91,26748.0
2022-12-07 15:55:00,33.91,33.92,33.9,33.91,96195.0,33.91,33.92,33.9,33.91,96195.0
2022-12-08 09:30:00,33.97,33.98,33.93,33.94,96537.0,33.97,33.98,33.93,33.94,96537.0
2022-12-08 09:35:00,33.94,33.94,33.88,33.89,68104.0,33.94,33.94,33.88,33.89,68104.0
2022-12-08 09:40:00,33.9,33.91,33.87,33.89,6717.0,33.9,33.91,33.87,33.89,6717.0
2022-12-08 09:45:00,33.89,33.92,33.88,33.91,18240.0,33.89,33.92,33.88,33.91,18240.0
2022-12-08 09:50:00,33.91,34.0,33.91,33.99,40054.0,33.91,34.0,33.91,33.99,40054.0
2022-12-08 09:55:00,34.0,34.02,33.99,34.02,22074.0,34.0,34.02,33.99,34.02,22074.0
2022-12-08 10:00:00,34.0,34.0,33.97,33.97,41175.0,34.0,34.0,33.97,33.97,41175.0
2022-12-08 10:05:00,33.98,34.0,33.97,33.99,12779.0,33.98,34.0,33.97,33.99,12779.0
2022-12-08 10:10:00,34.0,34.0,33.98,34.0,18373.0,34.0,34.0,33.98,34.0,18373.0
2022-12-08 10:15:00,34.0,34.01,33.99,34.0,31981.0,34.0,34.01,33.99,34.0,31981.0
2022-12-08 10:20:00,34.0,34.02,33.99,34.02,11559.0,34.0,34.02,33.99,34.02,11559.0
2022-12-08 10:25:00,34.02,34.05,34.02,34.04,130749.0,34.02,34.05,34.02,34.04,130749.0
2022-12-08 10:30:00,34.04,34.05,34.03,34.05,27537.0,34.04,34.05,34.03,34.05,27537.0
2022-12-08 10:35:00,34.05,34.05,34.03,34.03,10828.0,34.05,34.05,34.03,34.03,10828.0
2022-12-08 10:40:00,34.02,34.02,33.99,34.0,16777.0,34.02,34.02,33.99,34.0,16777.0
2022-12-08 10:45:00,34.0,34.01,33.98,33.98,18759.0,34.0,34.01,33.98,33.98,18759.0
2022-12-08 10:50:00,33.98,33.99,33.96,33.98,31813.0,33.98,33.99,33.96,33.98,31813.0
2022-12-08 10:55:00,33.98,33.99,33.96,33.97,37403.0,33.98,33.99,33.96,33.97,37403.0
2022-12-08 11:00:00,33.98,33.99,33.96,33.98,14027.0,33.98,33.99,33.96,33.98,14027.0
2022-12-08 11:05:00,33.98,33.98,33.95,33.95,7355.0,33.98,33.98,33.95,33.95,7355.0
2022-12-08 11:10:00,33.95,33.96,33.92,33.92,47390.0,33.95,33.96,33.92,33.92,47390.0
2022-12-08 11:15:00,33.93,33.93,33.9,33.91,12173.0,33.93,33.93,33.9,33.91,12173.0
2022-12-08 11:20:00,33.91,33.93,33.91,33.92,15962.0,33.91,33.93,33.91,33.92,15962.0
2022-12-08 11:25:00,33.92,33.93,33.91,33.91,89499.0,33.92,33.93,33.91,33.91,89499.0
2022-12-08 11:30:00,33.91,33.93,33.91,33.93,12708.0,33.91,33.93,33.91,33.93,12708.0
2022-12-08 11:35:00,33.92,33.98,33.91,33.97,24644.0,33.92,33.98,33.91,33.97,24644.0
2022-12-08 11:40:00,33.97,33.97,33.95,33.96,52602.0,33.97,33.97,33.95,33.96,52602.0
2022-12-08 11:45:00,33.96,33.97,33.96,33.97,2882.0,33.96,33.97,33.96,33.97,2882.0
2022-12-08 11:50:00,33.98,33.98,33.96,33.97,15170.0,33.98,33.98,33.96,33.97,15170.0
2022-12-08 11:55:00,33.98,33.98,33.96,33.97,19462.0,33.98,33.98,33.96,33.97,19462.0
2022-12-08 12:00:00,33.97,33.97,33.93,33.94,12362.0,33.97,33.97,33.93,33.94,12362.0
2022-12-08 12:05:00,33.94,33.95,33.93,33.95,60540.0,33.94,33.95,33.93,33.95,60540.0
2022-12-08 12:10:00,33.95,33.96,33.94,33.95,22983.0,33.95,33.96,33.94,33.95,22983.0
2022-12-08 12:15:00,33.95,33.96,33.94,33.95,5648.0,33.95,33.96,33.94,33.95,5648.0
2022-12-08 12:20:00,33.95,33.95,33.93,33.95,17020.0,33.95,33.95,33.93,33.95,17020.0
2022-12-08 12:25:00,33.94,33.95,33.93,33.95,23785.0,33.94,33.95,33.93,33.95,23785.0
2022-12-08 12:30:00,33.95,33.95,33.93,33.94,17830.0,33.95,33.95,33.93,33.94,17830.0
2022-12-08 12:35:00,33.94,33.96,33.93,33.94,21871.0,33.94,33.96,33.93,33.94,21871.0
2022-12-08 12:40:00,33.94,33.94,33.93,33.94,6375.0,33.94,33.94,33.93,33.94,6375.0
2022-12-08 12:45:00,33.94,33.95,33.92,33.92,23020.0,33.94,33.95,33.92,33.92,23020.0
2022-12-08 12:50:00,33.93,33.94,33.92,33.93,12110.0,33.93,33.94,33.92,33.93,12110.0
2022-12-08 12:55:00,33.92,33.93,33.91,33.91,11534.0,33.92,33.93,33.91,33.91,11534.0
2022-12-08 13:00:00,33.91,33.92,33.91,33.91,7345.0,33.91,33.92,33.91,33.91,7345.0
2022-12-08 13:05:00,33.91,33.92,33.9,33.91,18172.0,33.91,33.92,33.9,33.91,18172.0
2022-12-08 13:10:00,33.92,33.93,33.91,33.93,92004.0,33.92,33.93,33.91,33.93,92004.0
2022-12-08 13:15:00,33.92,33.93,33.92,33.93,25281.0,33.92,33.93,33.92,33.93,25281.0
2022-12-08 13:20:00,33.93,33.94,33.92,33.93,27353.0,33.93,33.94,33.92,33.93,27353.0
2022-12-08 13:25:00,33.94,33.96,33.93,33.95,20135.0,33.94,33.96,33.93,33.95,20135.0
2022-12-08 13:30:00,33.96,33.98,33.96,33.97,23704.0,33.96,33.98,33.96,33.97,23704.0
2022-12-08 13:35:00,33.97,34.01,33.96,34.0,126970.0,33.97,34.01,33.96,34.0,126970.0
2022-12-08 13:40:00,34.0,34.0,33.97,33.98,98560.0,34.0,34.0,33.97,33.98,98560.0
2022-12-08 13:45:00,33.98,33.99,33.97,33.97,30955.0,33.98,33.99,33.97,33.97,30955.0
2022-12-08 13:50:00,33.97,33.98,33.95,33.95,26438.0,33.97,33.98,33.95,33.95,26438.0
2022-12-08 13:55:00,33.95,33.97,33.95,33.97,46681.0,33.95,33.97,33.95,33.97,46681.0
2022-12-08 14:00:00,33.96,33.97,33.95,33.95,63342.0,33.96,33.97,33.95,33.95,63342.0
2022-12-08 14:05:00,33.94,33.94,33.91,33.93,34174.0,33.94,33.94,33.91,33.93,34174.0
2022-12-08 14:10:00,33.93,33.94,33.92,33.94,141807.0,33.93,33.94,33.92,33.94,141807.0
2022-12-08 14:15:00,33.94,33.95,33.93,33.94,26385.0,33.94,33.95,33.93,33.94,26385.0
2022-12-08 14:20:00,33.95,33.95,33.94,33.95,24867.0,33.95,33.95,33.94,33.95,24867.0
2022-12-08 14:25:00,33.95,33.95,33.93,33.94,32615.0,33.95,33.95,33.93,33.94,32615.0
2022-12-08 14:30:00,33.94,33.96,33.93,33.95,23040.0,33.94,33.96,33.93,33.95,23040.0
2022-12-08 14:35:00,33.95,33.96,33.95,33.95,34371.0,33.95,33.96,33.95,33.95,34371.0
2022-12-08 14:40:00,33.95,33.97,33.95,33.97,22069.0,33.95,33.97,33.95,33.97,22069.0
2022-12-08 14:45:00,33.96,33.97,33.96,33.97,21784.0,33.96,33.97,33.96,33.97,21784.0
2022-12-08 14:50:00,33.97,33.97,33.96,33.97,7539.0,33.97,33.97,33.96,33.97,7539.0
2022-12-08 14:55:00,33.97,33.97,33.96,33.96,37394.0,33.97,33.97,33.96,33.96,37394.0
2022-12-08 15:00:00,33.96,33.96,33.95,33.95,13981.0,33.96,33.96,33.95,33.95,13981.0
2022-12-08 15:05:00,33.95,33.96,33.94,33.95,1613493.0,33.95,33.96,33.94,33.95,1613493.0
2022-12-08 15:10:00,33.95,33.95,33.92,33.93,23678.0,33.95,33.95,33.92,33.93,23678.0
2022-12-08 15:15:00,33.93,33.93,33.92,33.93,10417.0,33.93,33.93,33.92,33.93,10417.0
2022-12-08 15:20:00,33.94,33.94,33.93,33.94,5085.0,33.94,33.94,33.93,33.94,5085.0
2022-12-08 15:25:00,33.94,33.94,33.92,33.93,9961.0,33.94,33.94,33.92,33.93,9961.0
2022-12-08 15:30:00,33.93,33.94,33.92,33.93,25241.0,33.93,33.94,33.92,33.93,25241.0
2022-12-08 15:35:00,33.93,33.93,33.92,33.93,27948.0,33.93,33.93,33.92,33.93,27948.0
2022-12-08 15:40:00,33.92,33.93,33.92,33.93,14374.0,33.92,33.93,33.92,33.93,14374.0
2022-12-08 15:45:00,33.93,33.93,33.92,33.93,12951.0,33.93,33.93,33.92,33.93,12951.0
2022-12-08 15:50:00,33.93,33.93,33.92,33.93,30319.0,33.93,33.93,33.92,33.93,30319.0
2022-12-08 15:55:00,33.93,33.94,33.92,33.94,132846.0,33.93,33.94,33.92,33.94,132846.0
2022-12-09 09:30:00,34.11,34.11,34.08,34.1,81494.0,34.11,34.11,34.08,34.1,81494.0
2022-12-09 09:35:00,34.12,34.14,34.12,34.13,31501.0,34.12,34.14,34.12,34.13,31501.0
2022-12-09 09:40:00,34.13,34.14,34.09,34.12,25125.0,34.13,34.14,34.09,34.12,25125.0
2022-12-09 09:45:00,34.12,34.13,34.1,34.1,18351.0,34.12,34.13,34.1,34.1,18351.0
2022-12-09 09:50:00,34.1,34.11,34.08,34.1,26833.0,34.1,34.11,34.08,34.1,26833.0
2022-12-09 09:55:00,34.1,34.12,34.08,34.11,8510.0,34.1,34.12,34.08,34.11,8510.0
2022-12-09 10:00:00,34.13,34.16,34.1,34.1,130520.0,34.13,34.16,34.1,34.1,130520.0
2022-12-09 10:05:00,34.11,34.11,34.07,34.07,21261.0,34.11,34.11,34.07,34.07,21261.0
2022-12-09 10:10:00,34.07,34.08,34.02,34.04,72444.0,34.07,34.08,34.02,34.04,72444.0
2022-12-09 10:15:00,34.04,34.04,34.02,34.03,14827.0,34.04,34.04,34.02,34.03,14827.0
2022-12-09 10:20:00,34.01,34.01,33.97,33.99,190688.0,34.01,34.01,33.97,33.99,190688.0
2022-12-09 10:25:00,33.99,34.0,33.97,33.99,32967.0,33.99,34.0,33.97,33.99,32967.0
2022-12-09 10:30:00,33.99,34.04,33.99,34.01,49997.0,33.99,34.04,33.99,34.01,49997.0
2022-12-09 10:35:00,34.0,34.07,34.0,34.06,8104.0,34.0,34.07,34.0,34.06,8104.0
2022-12-09 10:40:00,34.07,34.08,34.05,34.06,10753.0,34.07,34.08,34.05,34.06,10753.0
2022-12-09 10:45:00,34.07,34.09,34.06,34.08,36641.0,34.07,34.09,34.06,34.08,36641.0
2022-12-09 10:50:00,34.07,34.09,34.06,34.09,15298.0,34.07,34.09,34.06,34.09,15298.0
2022-12-09 10:55:00,34.09,34.1,34.08,34.1,48110.0,34.09,34.1,34.08,34.1,48110.0
2022-12-09 11:00:00,34.1,34.11,34.08,34.11,44515.0,34.1,34.11,34.08,34.11,44515.0
2022-12-09 11:05:00,34.12,34.13,34.1,34.11,33347.0,34.12,34.13,34.1,34.11,33347.0
2022-12-09 11:10:00,34.1,34.13,34.09,34.13,13176.0,34.1,34.13,34.09,34.13,13176.0
2022-12-09 11:15:00,34.13,34.15,34.12,34.14,17181.0,34.13,34.15,34.12,34.14,17181.0
2022-12-09 11:20:00,34.15,34.2,34.15,34.19,31782.0,34.15,34.2,34.15,34.19,31782.0
2022-12-09 11:25:00,34.18,34.2,34.18,34.2,23693.0,34.18,34.2,34.18,34.2,23693.0
2022-12-09 11:30:00,34.21,34.26,34.2,34.23,77434.0,34.21,34.26,34.2,34.23,77434.0
2022-12-09 11:35:00,34.23,34.25,34.21,34.22,23908.0,34.23,34.25,34.21,34.22,23908.0
2022-12-09 11:40:00,34.22,34.27,34.21,34.27,20189.0,34.22,34.27,34.21,34.27,20189.0
2022-12-09 11:45:00,34.26,34.27,34.25,34.27,7246.0,34.26,34.27,34.25,34.27,7246.0
2022-12-09 11:50:00,34.27,34.27,34.24,34.25,19640.0,34.27,34.27,34.24,34.25,19640.0
2022-12-09 11:55:00,34.24,34.25,34.23,34.25,8989.0,34.24,34.25,34.23,34.25,8989.0
2022-12-09 12:00:00,34.25,34.25,34.22,34.23,28919.0,34.25,34.25,34.22,34.23,28919.0
2022-12-09 12:05:00,34.22,34.23,34.21,34.23,16843.0,34.22,34.23,34.21,34.23,16843.0
2022-12-09 12:10:00,34.23,34.24,34.22,34.23,23697.0,34.23,34.24,34.22,34.23,23697.0
2022-12-09 12:15:00,34.23,34.23,34.19,34.2,11118.0,34.23,34.23,34.19,34.2,11118.0
2022-12-09 12:20:00,34.2,34.2,34.15,34.16,45500.0,34.2,34.2,34.15,34.16,45500.0
2022-12-09 12:25:00,34.17,34.17,34.15,34.17,11900.0,34.17,34.17,34.15,34.17,11900.0
2022-12-09 12:30:00,34.17,34.18,34.16,34.18,2660.0,34.17,34.18,34.16,34.18,2660.0
2022-12-09 12:35:00,34.17,34.17,34.16,34.16,3878.0,34.17,34.17,34.16,34.16,3878.0
2022-12-09 12:40:00,34.16,34.17,34.12,34.13,14078.0,34.16,34.17,34.12,34.13,14078.0
2022-12-09 12:45:00,34.13,34.14,34.12,34.14,8030.0,34.13,34.14,34.12,34.14,8030.0
2022-12-09 12:50:00,34.14,34.15,34.13,34.15,22063.0,34.14,34.15,34.13,34.15,22063.0
2022-12-09 12:55:00,34.15,34.16,34.13,34.14,9838.0,34.15,34.16,34.13,34.14,9838.0
2022-12-09 13:00:00,34.13,34.13,34.11,34.13,7233.0,34.13,34.13,34.11,34.13,7233.0
2022-12-09 13:05:00,34.13,34.13,34.1,34.12,14586.0,34.13,34.13,34.1,34.12,14586.0
2022-12-09 13:10:00,34.12,34.13,34.1,34.13,27586.0,34.12,34.13,34.1,34.13,27586.0
2022-12-09 13:15:00,34.12,34.13,34.11,34.13,9418.0,34.12,34.13,34.11,34.13,9418.0
2022-12-09 13:20:00,34.13,34.13,34.11,34.12,15641.0,34.13,34.13,34.11,34.12,15641.0
2022-12-09 13:25:00,34.11,34.13,34.11,34.12,25393.0,34.11,34.13,34.11,34.12,25393.0
2022-12-09 13:30:00,34.13,34.14,34.12,34.12,17845.0,34.13,34.14,34.12,34.12,17845.0
2022-12-09 13:35:00,34.12,34.13,34.12,34.13,7204.0,34.12,34.13,34.12,34.13,7204.0
2022-12-09 13:40:00,34.13,34.13,34.11,34.13,10171.0,34.13,34.13,34.11,34.13,10171.0
2022-12-09 13:45:00,34.12,34.13,34.11,34.12,8627.0,34.12,34.13,34.11,34.12,8627.0
2022-12-09 13:50:00,34.12,34.13,34.11,34.13,10726.0,34.12,34.13,34.11,34.13,10726.0
2022-12-09 13:55:00,34.13,34.13,34.12,34.13,8676.0,34.13,34.13,34.12,34.13,8676.0
2022-12-09 14:00:00,34.13,34.13,34.12,34.12,50037.0,34.13,34.13,34.12,34.12,50037.0
2022-12-09 14:05:00,34.13,34.13,34.11,34.11,20902.0,34.13,34.13,34.11,34.11,20902.0
2022-12-09 14:10:00,34.1,34.11,34.09,34.1,47885.0,34.1,34.11,34.09,34.1,47885.0
2022-12-09 14:15:00,34.1,34.13,34.1,34.12,15894.0,34.1,34.13,34.1,34.12,15894.0
2022-12-09 14:20:00,34.12,34.13,34.11,34.12,21667.0,34.12,34.13,34.11,34.12,21667.0
2022-12-09 14:25:00,34.13,34.14,34.12,34.14,26820.0,34.13,34.14,34.12,34.14,26820.0
2022-12-09 14:30:00,34.14,34.15,34.13,34.14,36512.0,34.14,34.15,34.13,34.14,36512.0
2022-12-09 14:35:00,34.15,34.16,34.14,34.15,32861.0,34.15,34.16,34.14,34.15,32861.0
2022-12-09 14:40:00,34.16,34.16,34.14,34.14,15979.0,34.16,34.16,34.14,34.14,15979.0
2022-12-09 14:45:00,34.14,34.14,34.13,34.14,18077.0,34.14,34.14,34.13,34.14,18077.0
2022-12-09 14:50:00,34.14,34.15,34.13,34.14,13091.0,34.14,34.15,34.13,34.14,13091.0
2022-12-09 14:55:00,34.14,34.15,34.14,34.15,8912.0,34.14,34.15,34.14,34.15,8912.0
2022-12-09 15:00:00,34.15,34.15,34.13,34.14,10167.0,34.15,34.15,34.13,34.14,10167.0
2022-12-09 15:05:00,34.14,34.14,34.12,34.13,14250.0,34.14,34.14,34.12,34.13,14250.0
2022-12-09 15:10:00,34.13,34.13,34.11,34.12,24428.0,34.13,34.13,34.11,34.12,24428.0
2022-12-09 15:15:00,34.12,34.12,34.11,34.12,55086.0,34.12,34.12,34.11,34.12,55086.0
2022-12-09 15:20:00,34.12,34.13,34.11,34.13,22023.0,34.12,34.13,34.11,34.13,22023.0
2022-12-09 15:25:00,34.12,34.13,34.11,34.11,12460.0,34.12,34.13,34.11,34.11,12460.0
2022-12-09 15:30:00,34.12,34.12,34.11,34.12,40406.0,34.12,34.12,34.11,34.12,40406.0
2022-12-09 15:35:00,34.11,34.12,34.09,34.09,20762.0,34.11,34.12,34.09,34.09,20762.0
2022-12-09 15:40:00,34.09,34.1,34.08,34.09,27461.0,34.09,34.1,34.08,34.09,27461.0
2022-12-09 15:45:00,34.09,34.09,34.07,34.08,36273.0,34.09,34.09,34.07,34.08,36273.0
2022-12-09 15:50:00,34.07,34.08,34.06,34.07,14697.0,34.07,34.08,34.06,34.07,14697.0
2022-12-09 15:55:00,34.07,34.07,34.05,34.06,65212.0,34.07,34.07,34.05,34.06,65212.0
2022-12-12 09:30:00,33.94,33.96,33.89,33.95,126279.0,33.94,33.96,33.89,33.95,126279.0
2022-12-12 09:35:00,33.95,33.96,33.87,33.88,63090.0,33.95,33.96,33.87,33.88,63090.0
2022-12-12 09:40:00,33.89,33.91,33.88,33.89,20333.0,33.89,33.91,33.88,33.89,20333.0
2022-12-12 09:45:00,33.89,33.96,33.89,33.96,30496.0,33.89,33.96,33.89,33.96,30496.0
2022-12-12 09:50:00,33.96,33.96,33.94,33.95,30809.0,33.96,33.96,33.94,33.95,30809.0
2022-12-12 09:55:00,33.94,33.96,33.92,33.93,18136.0,33.94,33.96,33.92,33.93,18136.0
2022-12-12 10:00:00,33.94,33.94,33.89,33.9,22373.0,33.94,33.94,33.89,33.9,22373.0
2022-12-12 10:05:00,33.9,33.93,33.89,33.93,87891.0,33.9,33.93,33.89,33.93,87891.0
2022-12-12 10:10:00,33.94,33.97,33.92,33.95,24540.0,33.94,33.97,33.92,33.95,24540.0
2022-12-12 10:15:00,33.94,33.95,33.91,33.91,11589.0,33.94,33.95,33.91,33.91,11589.0
2022-12-12 10:20:00,33.92,33.94,33.91,33.91,14824.0,33.92,33.94,33.91,33.91,14824.0
2022-12-12 10:25:00,33.93,33.93,33.9,33.91,11706.0,33.93,33.93,33.9,33.91,11706.0
2022-12-12 10:30:00,33.91,33.92,33.9,33.91,45467.0,33.91,33.92,33.9,33.91,45467.0
2022-12-12 10:35:00,33.91,33.91,33.84,33.86,15866.0,33.91,33.91,33.84,33.86,15866.0
2022-12-12 10:40:00,33.85,33.87,33.83,33.87,89290.0,33.85,33.87,33.83,33.87,89290.0
2022-12-12 10:45:00,33.86,33.87,33.84,33.87,22993.0,33.86,33.87,33.84,33.87,22993.0
2022-12-12 10:50:00,33.87,33.9,33.86,33.9,21709.0,33.87,33.9,33.86,33.9,21709.0
2022-12-12 10:55:00,33.89,33.89,33.85,33.87,5103.0,33.89,33.89,33.85,33.87,5103.0
2022-12-12 11:00:00,33.88,33.88,33.84,33.85,25374.0,33.88,33.88,33.84,33.85,25374.0
2022-12-12 11:05:00,33.86,33.87,33.84,33.85,11039.0,33.86,33.87,33.84,33.85,11039.0
2022-12-12 11:10:00,33.84,33.85,33.8,33.82,148197.0,33.84,33.85,33.8,33.82,148197.0
2022-12-12 11:15:00,33.82,33.83,33.8,33.82,11641.0,33.82,33.83,33.8,33.82,11641.0
2022-12-12 11:20:00,33.81,33.84,33.81,33.83,23757.0,33.81,33.84,33.81,33.83,23757.0
2022-12-12 11:25:00,33.83,33.84,33.82,33.84,29011.0,33.83,33.84,33.82,33.84,29011.0
2022-12-12 11:30:00,33.82,33.83,33.81,33.82,22221.0,33.82,33.83,33.81,33.82,22221.0
2022-12-12 11:35:00,33.83,33.84,33.82,33.83,34621.0,33.83,33.84,33.82,33.83,34621.0
2022-12-12 11:40:00,33.84,33.84,33.81,33.83,32642.0,33.84,33.84,33.81,33.83,32642.0
2022-12-12 11:45:00,33.83,33.86,33.82,33.85,75159.0,33.83,33.86,33.82,33.85,75159.0
2022-12-12 11:50:00,33.85,33.87,33.84,33.86,9171.0,33.85,33.87,33.84,33.86,9171.0
2022-12-12 11:55:00,33.86,33.87,33.85,33.86,26056.0,33.86,33.87,33.85,33.86,26056.0
2022-12-12 12:00:00,33.86,33.87,33.85,33.87,7032.0,33.86,33.87,33.85,33.87,7032.0
2022-12-12 12:05:00,33.87,33.88,33.86,33.87,14208.0,33.87,33.88,33.86,33.87,14208.0
2022-12-12 12:10:00,33.87,33.88,33.85,33.86,4279.0,33.87,33.88,33.85,33.86,4279.0
2022-12-12 12:15:00,33.86,33.86,33.85,33.86,13683.0,33.86,33.86,33.85,33.86,13683.0
2022-12-12 12:20:00,33.86,33.86,33.83,33.83,12505.0,33.86,33.86,33.83,33.83,12505.0
2022-12-12 12:25:00,33.83,33.84,33.81,33.82,25344.0,33.83,33.84,33.81,33.82,25344.0
2022-12-12 12:30:00,33.82,33.82,33.81,33.81,3054.0,33.82,33.82,33.81,33.81,3054.0
2022-12-12 12:35:00,33.8,33.81,33.79,33.8,9842.0,33.8,33.81,33.79,33.8,9842.0
2022-12-12 12:40:00,33.81,33.81,33.8,33.81,6085.0,33.81,33.81,33.8,33.81,6085.0
2022-12-12 12:45:00,33.8,33.82,33.8,33.82,14033.0,33.8,33.82,33.8,33.82,14033.0
2022-12-12 12:50:00,33.82,33.84,33.82,33.83,7201.0,33.82,33.84,33.82,33.83,7201.0
2022-12-12 12:55:00,33.84,33.84,33.83,33.83,2380.0,33.84,33.84,33.83,33.83,2380.0
2022-12-12 13:00:00,33.84,33.84,33.77,33.8,206068.0,33.84,33.84,33.77,33.8,206068.0
2022-12-12 13:05:00,33.8,33.81,33.79,33.81,42329.0,33.8,33.81,33.79,33.81,42329.0
2022-12-12 13:10:00,33.81,33.82,33.8,33.8,27253.0,33.81,33.82,33.8,33.8,27253.0
2022-12-12 13:15:00,33.79,33.8,33.78,33.8,23855.0,33.79,33.8,33.78,33.8,23855.0
2022-12-12 13:20:00,33.8,33.8,33.78,33.79,11469.0,33.8,33.8,33.78,33.79,11469.0
2022-12-12 13:25:00,33.79,33.8,33.78,33.79,18433.0,33.79,33.8,33.78,33.79,18433.0
2022-12-12 13:30:00,33.79,33.8,33.76,33.77,12154.0,33.79,33.8,33.76,33.77,12154.0
2022-12-12 13:35:00,33.77,33.77,33.76,33.77,11555.0,33.77,33.77,33.76,33.77,11555.0
2022-12-12 13:40:00,33.77,33.78,33.76,33.77,18103.0,33.77,33.78,33.76,33.77,18103.0
2022-12-12 13:45:00,33.77,33.78,33.77,33.78,8080.0,33.77,33.78,33.77,33.78,8080.0
2022-12-12 13:50:00,33.79,33.79,33.77,33.78,42028.0,33.79,33.79,33.77,33.78,42028.0
2022-12-12 13:55:00,33.77,33.79,33.77,33.79,23644.0,33.77,33.79,33.77,33.79,23644.0
2022-12-12 14:00:00,33.79,33.79,33.77,33.77,45882.0,33.79,33.79,33.77,33.77,45882.0
2022-12-12 14:05:00,33.77,33.78,33.74,33.75,24168.0,33.77,33.78,33.74,33.75,24168.0
2022-12-12 14:10:00,33.74,33.75,33.72,33.74,38557.0,33.74,33.75,33.72,33.74,38557.0
2022-12-12 14:15:00,33.74,33.75,33.73,33.75,9688.0,33.74,33.75,33.73,33.75,9688.0
2022-12-12 14:20:00,33.75,33.76,33.75,33.75,11281.0,33.75,33.76,33.75,33.75,11281.0
2022-12-12 14:25:00,33.76,33.78,33.75,33.76,4537.0,33.76,33.78,33.75,33.76,4537.0
2022-12-12 14:30:00,33.76,33.77,33.75,33.75,33290.0,33.76,33.77,33.75,33.75,33290.0
2022-12-12 14:35:00,33.76,33.76,33.74,33.75,8140.0,33.76,33.76,33.74,33.75,8140.0
2022-12-12 14:40:00,33.76,33.77,33.75,33.77,15398.0,33.76,33.77,33.75,33.77,15398.0
2022-12-12 14:45:00,33.77,33.77,33.76,33.76,20240.0,33.77,33.77,33.76,33.76,20240.0
2022-12-12 14:50:00,33.76,33.8,33.76,33.79,45979.0,33.76,33.8,33.76,33.79,45979.0
2022-12-12 14:55:00,33.8,33.81,33.79,33.8,15370.0,33.8,33.81,33.79,33.8,15370.0
2022-12-12 15:00:00,33.8,33.81,33.77,33.79,17994.0,33.8,33.81,33.77,33.79,17994.0
2022-12-12 15:05:00,33.79,33.8,33.78,33.8,15867.0,33.79,33.8,33.78,33.8,15867.0
2022-12-12 15:10:00,33.8,33.81,33.77,33.77,39266.0,33.8,33.81,33.77,33.77,39266.0
2022-12-12 15:15:00,33.78,33.79,33.77,33.78,161331.0,33.78,33.79,33.77,33.78,161331.0
2022-12-12 15:20:00,33.78,33.79,33.77,33.79,115971.0,33.78,33.79,33.77,33.79,115971.0
2022-12-12 15:25:00,33.78,33.79,33.77,33.77,164484.0,33.78,33.79,33.77,33.77,164484.0
2022-12-12 15:30:00,33.78,33.79,33.77,33.78,8400.0,33.78,33.79,33.77,33.78,8400.0
2022-12-12 15:35:00,33.78,33.79,33.77,33.78,55595.0,33.78,33.79,33.77,33.78,55595.0
2022-12-12 15:40:00,33.77,33.78,33.76,33.76,68637.0,33.77,33.78,33.76,33.76,68637.0
2022-12-12 15:45:00,33.77,33.77,33.76,33.77,32567.0,33.77,33.77,33.76,33.77,32567.0
2022-12-12 15:50:00,33.77,33.79,33.76,33.76,185139.0,33.77,33.79,33.76,33.76,185139.0
2022-12-12 15:55:00,33.76,33.78,33.76,33.77,219868.0,33.76,33.78,33.76,33.77,219868.0
2022-12-13 09:30:00,34.51,34.53,34.47,34.5,250557.0,34.51,34.53,34.47,34.5,250557.0
2022-12-13 09:35:00,34.49,34.51,34.44,34.47,99025.0,34.49,34.51,34.44,34.47,99025.0
2022-12-13 09:40:00,34.48,34.54,34.47,34.54,53622.0,34.48,34.54,34.47,34.54,53622.0
2022-12-13 09:45:00,34.54,34.57,34.52,34.55,47862.0,34.54,34.57,34.52,34.55,47862.0
2022-12-13 09:50:00,34.55,34.61,34.52,34.59,215884.0,34.55,34.61,34.52,34.59,215884.0
2022-12-13 09:55:00,34.61,34.62,34.58,34.58,35580.0,34.61,34.62,34.58,34.58,35580.0
2022-12-13 10:00:00,34.58,34.62,34.55,34.56,92841.0,34.58,34.62,34.55,34.56,92841.0
2022-12-13 10:05:00,34.55,34.57,34.52,34.52,37078.0,34.55,34.57,34.52,34.52,37078.0
2022-12-13 10:10:00,34.52,34.54,34.46,34.53,61866.0,34.52,34.54,34.46,34.53,61866.0
2022-12-13 10:15:00,34.52,34.53,34.48,34.51,44582.0,34.52,34.53,34.48,34.51,44582.0
2022-12-13 10:20:00,34.51,34.51,34.46,34.47,49506.0,34.51,34.51,34.46,34.47,49506.0
2022-12-13 10:25:00,34.47,34.48,34.42,34.42,19472.0,34.47,34.48,34.42,34.42,19472.0
2022-12-13 10:30:00,34.43,34.45,34.4,34.45,59175.0,34.43,34.45,34.4,34.45,59175.0
2022-12-13 10:35:00,34.45,34.46,34.37,34.37,58116.0,34.45,34.46,34.37,34.37,58116.0
2022-12-13 10:40:00,34.38,34.41,34.37,34.39,33556.0,34.38,34.41,34.37,34.39,33556.0
2022-12-13 10:45:00,34.4,34.42,34.34,34.34,138250.0,34.4,34.42,34.34,34.34,138250.0
2022-12-13 10:50:00,34.33,34.36,34.33,34.36,29156.0,34.33,34.36,34.33,34.36,29156.0
2022-12-13 10:55:00,34.35,34.37,34.33,34.34,80027.0,34.35,34.37,34.33,34.34,80027.0
2022-12-13 11:00:00,34.34,34.38,34.34,34.36,99856.0,34.34,34.38,34.34,34.36,99856.0
2022-12-13 11:05:00,34.37,34.39,34.36,34.38,392266.0,34.37,34.39,34.36,34.38,392266.0
2022-12-13 11:10:00,34.37,34.41,34.37,34.41,68247.0,34.37,34.41,34.37,34.41,68247.0
2022-12-13 11:15:00,34.41,34.42,34.38,34.41,210495.0,34.41,34.42,34.38,34.41,210495.0
2022-12-13 11:20:00,34.41,34.41,34.37,34.4,49436.0,34.41,34.41,34.37,34.4,49436.0
2022-12-13 11:25:00,34.39,34.41,34.37,34.4,34941.0,34.39,34.41,34.37,34.4,34941.0
2022-12-13 11:30:00,34.41,34.44,34.4,34.43,122870.0,34.41,34.44,34.4,34.43,122870.0
2022-12-13 11:35:00,34.43,34.44,34.41,34.42,66290.0,34.43,34.44,34.41,34.42,66290.0
2022-12-13 11:40:00,34.43,34.44,34.4,34.4,26145.0,34.43,34.44,34.4,34.4,26145.0
2022-12-13 11:45:00,34.4,34.4,34.31,34.32,173982.0,34.4,34.4,34.31,34.32,173982.0
2022-12-13 11:50:00,34.32,34.32,34.27,34.3,187191.0,34.32,34.32,34.27,34.3,187191.0
2022-12-13 11:55:00,34.29,34.33,34.28,34.33,38851.0,34.29,34.33,34.28,34.33,38851.0
2022-12-13 12:00:00,34.32,34.36,34.31,34.35,91060.0,34.32,34.36,34.31,34.35,91060.0
2022-12-13 12:05:00,34.35,34.39,34.35,34.37,29091.0,34.35,34.39,34.35,34.37,29091.0
2022-12-13 12:10:00,34.37,34.39,34.35,34.38,84856.0,34.37,34.39,34.35,34.38,84856.0
2022-12-13 12:15:00,34.38,34.39,34.3,34.3,30313.0,34.38,34.39,34.3,34.3,30313.0
2022-12-13 12:20:00,34.31,34.31,34.27,34.29,81160.0,34.31,34.31,34.27,34.29,81160.0
2022-12-13 12:25:00,34.27,34.3,34.26,34.3,44262.0,34.27,34.3,34.26,34.3,44262.0
2022-12-13 12:30:00,34.3,34.31,34.29,34.3,23829.0,34.3,34.31,34.29,34.3,23829.0
2022-12-13 12:35:00,34.29,34.33,34.29,34.33,69043.0,34.29,34.33,34.29,34.33,69043.0
2022-12-13 12:40:00,34.33,34.33,34.31,34.32,27336.0,34.33,34.33,34.31,34.32,27336.0
2022-12-13 12:45:00,34.33,34.33,34.29,34.3,74292.0,34.33,34.33,34.29,34.3,74292.0
2022-12-13 12:50:00,34.3,34.31,34.29,34.3,49556.0,34.3,34.31,34.29,34.3,49556.0
2022-12-13 12:55:00,34.3,34.32,34.3,34.31,61521.0,34.3,34.32,34.3,34.31,61521.0
2022-12-13 13:00:00,34.32,34.33,34.3,34.32,320306.0,34.32,34.33,34.3,34.32,320306.0
2022-12-13 13:05:00,34.32,34.33,34.32,34.32,32985.0,34.32,34.33,34.32,34.32,32985.0
2022-12-13 13:10:00,34.33,34.35,34.32,34.34,33898.0,34.33,34.35,34.32,34.34,33898.0
2022-12-13 13:15:00,34.34,34.39,34.34,34.37,63251.0,34.34,34.39,34.34,34.37,63251.0
2022-12-13 13:20:00,34.38,34.41,34.37,34.4,30180.0,34.38,34.41,34.37,34.4,30180.0
2022-12-13 13:25:00,34.4,34.42,34.39,34.41,44874.0,34.4,34.42,34.39,34.41,44874.0
2022-12-13 13:30:00,34.41,34.43,34.4,34.41,27213.0,34.41,34.43,34.4,34.41,27213.0
2022-12-13 13:35:00,34.4,34.41,34.37,34.38,24665.0,34.4,34.41,34.37,34.38,24665.0
2022-12-13 13:40:00,34.38,34.38,34.35,34.38,43234.0,34.38,34.38,34.35,34.38,43234.0
2022-12-13 13:45:00,34.38,34.39,34.36,34.38,40521.0,34.38,34.39,34.36,34.38,40521.0
2022-12-13 13:50:00,34.37,34.39,34.34,34.34,67387.0,34.37,34.39,34.34,34.34,67387.0
2022-12-13 13:55:00,34.34,34.35,34.33,34.35,22946.0,34.34,34.35,34.33,34.35,22946.0
2022-12-13 14:00:00,34.34,34.38,34.34,34.36,54040.0,34.34,34.38,34.34,34.36,54040.0
2022-12-13 14:05:00,34.36,34.37,34.35,34.36,32974.0,34.36,34.37,34.35,34.36,32974.0
2022-12-13 14:10:00,34.36,34.38,34.36,34.37,110275.0,34.36,34.38,34.36,34.37,110275.0
2022-12-13 14:15:00,34.37,34.37,34.34,34.34,30094.0,34.37,34.37,34.34,34.34,30094.0
2022-12-13 14:20:00,34.34,34.35,34.32,34.33,24037.0,34.34,34.35,34.32,34.33,24037.0
2022-12-13 14:25:00,34.33,34.34,34.32,34.34,41052.0,34.33,34.34,34.32,34.34,41052.0
2022-12-13 14:30:00,34.34,34.36,34.33,34.36,22598.0,34.34,34.36,34.33,34.36,22598.0
2022-12-13 14:35:00,34.36,34.37,34.35,34.36,44894.0,34.36,34.37,34.35,34.36,44894.0
2022-12-13 14:40:00,34.36,34.39,34.35,34.39,75360.0,34.36,34.39,34.35,34.39,75360.0
2022-12-13 14:45:00,34.39,34.39,34.37,34.39,80771.0,34.39,34.39,34.37,34.39,80771.0
2022-12-13 14:50:00,34.39,34.39,34.37,34.38,74199.0,34.39,34.39,34.37,34.38,74199.0
2022-12-13 14:55:00,34.37,34.38,34.35,34.38,38769.0,34.37,34.38,34.35,34.38,38769.0
2022-12-13 15:00:00,34.37,34.37,34.33,34.34,49822.0,34.37,34.37,34.33,34.34,49822.0
2022-12-13 15:05:00,34.34,34.36,34.33,34.35,42330.0,34.34,34.36,34.33,34.35,42330.0
2022-12-13 15:10:00,34.35,34.35,34.33,34.34,39182.0,34.35,34.35,34.33,34.34,39182.0
2022-12-13 15:15:00,34.34,34.36,34.34,34.36,23111.0,34.34,34.36,34.34,34.36,23111.0
2022-12-13 15:20:00,34.35,34.36,34.34,34.36,63440.0,34.35,34.36,34.34,34.36,63440.0
2022-12-13 15:25:00,34.36,34.37,34.34,34.36,38911.0,34.36,34.37,34.34,34.36,38911.0
2022-12-13 15:30:00,34.36,34.39,34.35,34.39,71922.0,34.36,34.39,34.35,34.39,71922.0
2022-12-13 15:35:00,34.39,34.39,34.35,34.36,46914.0,34.39,34.39,34.35,34.36,46914.0
2022-12-13 15:40:00,34.35,34.37,34.35,34.37,24370.0,34.35,34.37,34.35,34.37,24370.0
2022-12-13 15:45:00,34.37,34.38,34.35,34.35,32870.0,34.37,34.38,34.35,34.35,32870.0
2022-12-13 15:50:00,34.36,34.37,34.34,34.34,29028.0,34.36,34.37,34.34,34.34,29028.0
2022-12-13 15:55:00,34.34,34.36,34.33,34.35,64466.0,34.34,34.36,34.33,34.35,64466.0
2022-12-14 09:30:00,34.33,34.35,34.32,34.33,78441.0,34.33,34.35,34.32,34.33,78441.0
2022-12-14 09:35:00,34.33,34.39,34.32,34.36,264754.0,34.33,34.39,34.32,34.36,264754.0
2022-12-14 09:40:00,34.37,34.38,34.37,34.38,11213.0,34.37,34.38,34.37,34.38,11213.0
2022-12-14 09:45:00,34.38,34.38,34.35,34.35,15132.0,34.38,34.38,34.35,34.35,15132.0
2022-12-14 09:50:00,34.36,34.37,34.35,34.37,10475.0,34.36,34.37,34.35,34.37,10475.0
2022-12-14 09:55:00,34.37,34.37,34.34,34.35,15509.0,34.37,34.37,34.34,34.35,15509.0
2022-12-14 10:00:00,34.35,34.35,34.31,34.33,72617.0,34.35,34.35,34.31,34.33,72617.0
2022-12-14 10:05:00,34.32,34.33,34.31,34.32,27268.0,34.32,34.33,34.31,34.32,27268.0
2022-12-14 10:10:00,34.32,34.35,34.31,34.34,20812.0,34.32,34.35,34.31,34.34,20812.0
2022-12-14 10:15:00,34.35,34.37,34.33,34.37,13854.0,34.35,34.37,34.33,34.37,13854.0
2022-12-14 10:20:00,34.36,34.37,34.34,34.34,37571.0,34.36,34.37,34.34,34.34,37571.0
2022-12-14 10:25:00,34.35,34.38,34.34,34.38,24744.0,34.35,34.38,34.34,34.38,24744.0
2022-12-14 10:30:00,34.37,34.37,34.34,34.36,19620.0,34.37,34.37,34.34,34.36,19620.0
2022-12-14 10:35:00,34.36,34.36,34.33,34.35,20137.0,34.36,34.36,34.33,34.35,20137.0
2022-12-14 10:40:00,34.34,34.38,34.34,34.37,41216.0,34.34,34.38,34.34,34.37,41216.0
2022-12-14 10:45:00,34.37,34.38,34.36,34.38,13311.0,34.37,34.38,34.36,34.38,13311.0
2022-12-14 10:50:00,34.38,34.4,34.37,34.39,25992.0,34.38,34.4,34.37,34.39,25992.0
2022-12-14 10:55:00,34.39,34.4,34.38,34.39,32720.0,34.39,34.4,34.38,34.39,32720.0
2022-12-14 11:00:00,34.39,34.39,34.37,34.38,20804.0,34.39,34.39,34.37,34.38,20804.0
2022-12-14 11:05:00,34.38,34.38,34.35,34.36,19803.0,34.38,34.38,34.35,34.36,19803.0
2022-12-14 11:10:00,34.36,34.36,34.34,34.36,19792.0,34.36,34.36,34.34,34.36,19792.0
2022-12-14 11:15:00,34.36,34.38,34.35,34.37,35331.0,34.36,34.38,34.35,34.37,35331.0
2022-12-14 11:20:00,34.37,34.39,34.37,34.38,28280.0,34.37,34.39,34.37,34.38,28280.0
2022-12-14 11:25:00,34.38,34.39,34.37,34.39,12521.0,34.38,34.39,34.37,34.39,12521.0
2022-12-14 11:30:00,34.38,34.39,34.36,34.37,7626.0,34.38,34.39,34.36,34.37,7626.0
2022-12-14 11:35:00,34.37,34.37,34.35,34.36,25558.0,34.37,34.37,34.35,34.36,25558.0
2022-12-14 11:40:00,34.36,34.38,34.35,34.37,39464.0,34.36,34.38,34.35,34.37,39464.0
2022-12-14 11:45:00,34.37,34.37,34.35,34.36,70487.0,34.37,34.37,34.35,34.36,70487.0
2022-12-14 11:50:00,34.35,34.36,34.35,34.36,5696.0,34.35,34.36,34.35,34.36,5696.0
2022-12-14 11:55:00,34.36,34.37,34.35,34.36,71899.0,34.36,34.37,34.35,34.36,71899.0
2022-12-14 12:00:00,34.36,34.36,34.33,34.34,36143.0,34.36,34.36,34.33,34.34,36143.0
2022-12-14 12:05:00,34.34,34.35,34.33,34.34,36438.0,34.34,34.35,34.33,34.34,36438.0
2022-12-14 12:10:00,34.34,34.35,34.3,34.3,46683.0,34.34,34.35,34.3,34.3,46683.0
2022-12-14 12:15:00,34.3,34.35,34.3,34.34,30339.0,34.3,34.35,34.3,34.34,30339.0
2022-12-14 12:20:00,34.34,34.36,34.33,34.36,19736.0,34.34,34.36,34.33,34.36,19736.0
2022-12-14 12:25:00,34.36,34.36,34.31,34.32,49591.0,34.36,34.36,34.31,34.32,49591.0
2022-12-14 12:30:00,34.32,34.32,34.31,34.31,13198.0,34.32,34.32,34.31,34.31,13198.0
2022-12-14 12:35:00,34.32,34.33,34.31,34.33,8975.0,34.32,34.33,34.31,34.33,8975.0
2022-12-14 12:40:00,34.33,34.34,34.31,34.32,22096.0,34.33,34.34,34.31,34.32,22096.0
2022-12-14 12:45:00,34.31,34.32,34.31,34.32,13685.0,34.31,34.32,34.31,34.32,13685.0
2022-12-14 12:50:00,34.31,34.32,34.31,34.31,21017.0,34.31,34.32,34.31,34.31,21017.0
2022-12-14 12:55:00,34.32,34.32,34.3,34.32,47055.0,34.32,34.32,34.3,34.32,47055.0
2022-12-14 13:00:00,34.31,34.32,34.3,34.32,10689.0,34.31,34.32,34.3,34.32,10689.0
2022-12-14 13:05:00,34.31,34.33,34.31,34.32,25309.0,34.31,34.33,34.31,34.32,25309.0
2022-12-14 13:10:00,34.33,34.33,34.31,34.31,17176.0,34.33,34.33,34.31,34.31,17176.0
2022-12-14 13:15:00,34.31,34.31,34.3,34.3,9114.0,34.31,34.31,34.3,34.3,9114.0
2022-12-14 13:20:00,34.3,34.31,34.3,34.3,17508.0,34.3,34.31,34.3,34.3,17508.0
2022-12-14 13:25:00,34.3,34.31,34.28,34.3,34713.0,34.3,34.31,34.28,34.3,34713.0
2022-12-14 13:30:00,34.29,34.31,34.29,34.3,18086.0,34.29,34.31,34.29,34.3,18086.0
2022-12-14 13:35:00,34.3,34.34,34.3,34.34,30036.0,34.3,34.34,34.3,34.34,30036.0
2022-12-14 13:40:00,34.34,34.35,34.32,34.32,52877.0,34.34,34.35,34.32,34.32,52877.0
2022-12-14 13:45:00,34.33,34.34,34.32,34.33,26227.0,34.33,34.34,34.32,34.33,26227.0
2022-12-14 13:50:00,34.33,34.33,34.32,34.33,34985.0,34.33,34.33,34.32,34.33,34985.0
2022-12-14 13:55:00,34.32,34.34,34.31,34.34,64236.0,34.32,34.34,34.31,34.34,64236.0
2022-12-14 14:00:00,34.34,34.34,34.07,34.19,1513004.0,34.34,34.34,34.07,34.19,1513004.0
2022-12-14 14:05:00,34.19,34.21,34.08,34.13,210402.0,34.19,34.21,34.08,34.13,210402.0
2022-12-14 14:10:00,34.11,34.21,34.1,34.18,202551.0,34.11,34.21,34.1,34.18,202551.0
2022-12-14 14:15:00,34.17,34.22,34.14,34.2,125325.0,34.17,34.22,34.14,34.2,125325.0
2022-12-14 14:20:00,34.2,34.25,34.18,34.19,114834.0,34.2,34.25,34.18,34.19,114834.0
2022-12-14 14:25:00,34.2,34.22,34.18,34.2,57746.0,34.2,34.22,34.18,34.2,57746.0
2022-12-14 14:30:00,34.2,34.23,34.09,34.09,271802.0,34.2,34.23,34.09,34.09,271802.0
2022-12-14 14:35:00,34.09,34.16,34.09,34.13,561474.0,34.09,34.16,34.09,34.13,561474.0
2022-12-14 14:40:00,34.14,34.28,34.12,34.23,512736.0,34.14,34.28,34.12,34.23,512736.0
2022-12-14 14:45:00,34.24,34.24,34.16,34.21,372449.0,34.24,34.24,34.16,34.21,372449.0
2022-12-14 14:50:00,34.2,34.27,34.2,34.26,556701.0,34.2,34.27,34.2,34.26,556701.0
2022-12-14 14:55:00,34.26,34.3,34.23,34.26,210572.0,34.26,34.3,34.23,34.26,210572.0
2022-12-14 15:00:00,34.25,34.29,34.24,34.27,44064.0,34.25,34.29,34.24,34.27,44064.0
2022-12-14 15:05:00,34.28,34.32,34.26,34.3,134548.0,34.28,34.32,34.26,34.3,134548.0
2022-12-14 15:10:00,34.3,34.42,34.3,34.38,251582.0,34.3,34.42,34.3,34.38,251582.0
2022-12-14 15:15:00,34.38,34.38,34.31,34.36,58276.0,34.38,34.38,34.31,34.36,58276.0
2022-12-14 15:20:00,34.36,34.36,34.33,34.33,51954.0,34.36,34.36,34.33,34.33,51954.0
2022-12-14 15:25:00,34.34,34.35,34.26,34.26,56914.0,34.34,34.35,34.26,34.26,56914.0
2022-12-14 15:30:00,34.26,34.28,34.24,34.26,69818.0,34.26,34.28,34.24,34.26,69818.0
2022-12-14 15:35:00,34.26,34.29,34.25,34.29,180968.0,34.26,34.29,34.25,34.29,180968.0
2022-12-14 15:40:00,34.29,34.32,34.28,34.32,271319.0,34.29,34.32,34.28,34.32,271319.0
2022-12-14 15:45:00,34.31,34.32,34.29,34.31,36948.0,34.31,34.32,34.29,34.31,36948.0
2022-12-14 15:50:00,34.31,34.32,34.3,34.3,32161.0,34.31,34.32,34.3,34.3,32161.0
2022-12-14 15:55:00,34.3,34.31,34.27,34.28,93528.0,34.3,34.31,34.27,34.28,93528.0
2022-12-15 09:30:00,33.81,33.85,33.77,33.84,290591.0,33.81,33.85,33.77,33.84,290591.0
2022-12-15 09:35:00,33.84,33.89,33.82,33.87,76045.0,33.84,33.89,33.82,33.87,76045.0
2022-12-15 09:40:00,33.87,33.89,33.85,33.87,214310.0,33.87,33.89,33.85,33.87,214310.0
2022-12-15 09:45:00,33.87,33.89,33.82,33.84,106983.0,33.87,33.89,33.82,33.84,106983.0
2022-12-15 09:50:00,33.85,33.88,33.83,33.87,29941.0,33.85,33.88,33.83,33.87,29941.0
2022-12-15 09:55:00,33.88,33.89,33.81,33.83,82039.0,33.88,33.89,33.81,33.83,82039.0
2022-12-15 10:00:00,33.83,33.87,33.82,33.84,48011.0,33.83,33.87,33.82,33.84,48011.0
2022-12-15 10:05:00,33.83,33.83,33.77,33.78,211447.0,33.83,33.83,33.77,33.78,211447.0
2022-12-15 10:10:00,33.78,33.83,33.77,33.8,93856.0,33.78,33.83,33.77,33.8,93856.0
2022-12-15 10:15:00,33.8,33.83,33.79,33.8,64424.0,33.8,33.83,33.79,33.8,64424.0
2022-12-15 10:20:00,33.79,33.8,33.72,33.73,449934.0,33.79,33.8,33.72,33.73,449934.0
2022-12-15 10:25:00,33.73,33.74,33.7,33.73,101746.0,33.73,33.74,33.7,33.73,101746.0
2022-12-15 10:30:00,33.73,33.74,33.66,33.74,267216.0,33.73,33.74,33.66,33.74,267216.0
2022-12-15 10:35:00,33.73,33.74,33.71,33.74,28461.0,33.73,33.74,33.71,33.74,28461.0
2022-12-15 10:40:00,33.74,33.75,33.73,33.73,16610.0,33.74,33.75,33.73,33.73,16610.0
2022-12-15 10:45:00,33.73,33.76,33.73,33.74,24944.0,33.73,33.76,33.73,33.74,24944.0
2022-12-15 10:50:00,33.74,33.76,33.73,33.76,41411.0,33.74,33.76,33.73,33.76,41411.0
2022-12-15 10:55:00,33.77,33.77,33.74,33.76,96144.0,33.77,33.77,33.74,33.76,96144.0
2022-12-15 11:00:00,33.76,33.77,33.73,33.74,26186.0,33.76,33.77,33.73,33.74,26186.0
2022-12-15 11:05:00,33.74,33.76,33.72,33.76,73688.0,33.74,33.76,33.72,33.76,73688.0
2022-12-15 11:10:00,33.75,33.76,33.72,33.73,50210.0,33.75,33.76,33.72,33.73,50210.0
2022-12-15 11:15:00,33.72,33.73,33.71,33.71,232883.0,33.72,33.73,33.71,33.71,232883.0
2022-12-15 11:20:00,33.71,33.74,33.7,33.71,12252.0,33.71,33.74,33.7,33.71,12252.0
2022-12-15 11:25:00,33.7,33.71,33.68,33.71,43217.0,33.7,33.71,33.68,33.71,43217.0
2022-12-15 11:30:00,33.7,33.72,33.7,33.72,32306.0,33.7,33.72,33.7,33.72,32306.0
2022-12-15 11:35:00,33.73,33.74,33.7,33.72,17672.0,33.73,33.74,33.7,33.72,17672.0
2022-12-15 11:40:00,33.72,33.73,33.67,33.68,13812.0,33.72,33.73,33.67,33.68,13812.0
2022-12-15 11:45:00,33.68,33.7,33.68,33.7,17466.0,33.68,33.7,33.68,33.7,17466.0
2022-12-15 11:50:00,33.7,33.73,33.69,33.73,40175.0,33.7,33.73,33.69,33.73,40175.0
2022-12-15 11:55:00,33.75,33.75,33.73,33.74,22297.0,33.75,33.75,33.73,33.74,22297.0
2022-12-15 12:00:00,33.74,33.76,33.74,33.74,34183.0,33.74,33.76,33.74,33.74,34183.0
2022-12-15 12:05:00,33.75,33.75,33.72,33.73,32173.0,33.75,33.75,33.72,33.73,32173.0
2022-12-15 12:10:00,33.73,33.75,33.73,33.75,19834.0,33.73,33.75,33.73,33.75,19834.0
2022-12-15 12:15:00,33.75,33.77,33.74,33.75,23651.0,33.75,33.77,33.74,33.75,23651.0
2022-12-15 12:20:00,33.75,33.75,33.73,33.75,28793.0,33.75,33.75,33.73,33.75,28793.0
2022-12-15 12:25:00,33.75,33.76,33.74,33.76,13355.0,33.75,33.76,33.74,33.76,13355.0
2022-12-15 12:30:00,33.76,33.78,33.76,33.76,8618.0,33.76,33.78,33.76,33.76,8618.0
2022-12-15 12:35:00,33.76,33.77,33.74,33.75,23562.0,33.76,33.77,33.74,33.75,23562.0
2022-12-15 12:40:00,33.75,33.77,33.75,33.76,65490.0,33.75,33.77,33.75,33.76,65490.0
2022-12-15 12:45:00,33.76,33.76,33.73,33.74,26631.0,33.76,33.76,33.73,33.74,26631.0
2022-12-15 12:50:00,33.74,33.75,33.72,33.73,13557.0,33.74,33.75,33.72,33.73,13557.0
2022-12-15 12:55:00,33.72,33.72,33.7,33.71,37937.0,33.72,33.72,33.7,33.71,37937.0
2022-12-15 13:00:00,33.71,33.73,33.71,33.72,14578.0,33.71,33.73,33.71,33.72,14578.0
2022-12-15 13:05:00,33.72,33.72,33.7,33.71,15917.0,33.72,33.72,33.7,33.71,15917.0
2022-12-15 13:10:00,33.71,33.75,33.7,33.75,11935.0,33.71,33.75,33.7,33.75,11935.0
2022-12-15 13:15:00,33.75,33.76,33.74,33.75,16193.0,33.75,33.76,33.74,33.75,16193.0
2022-12-15 13:20:00,33.75,33.76,33.74,33.75,14434.0,33.75,33.76,33.74,33.75,14434.0
2022-12-15 13:25:00,33.75,33.76,33.73,33.74,33775.0,33.75,33.76,33.73,33.74,33775.0
2022-12-15 13:30:00,33.74,33.76,33.73,33.76,23161.0,33.74,33.76,33.73,33.76,23161.0
2022-12-15 13:35:00,33.76,33.76,33.75,33.75,14113.0,33.76,33.76,33.75,33.75,14113.0
2022-12-15 13:40:00,33.75,33.76,33.73,33.73,16526.0,33.75,33.76,33.73,33.73,16526.0
2022-12-15 13:45:00,33.74,33.75,33.73,33.74,18444.0,33.74,33.75,33.73,33.74,18444.0
2022-12-15 13:50:00,33.75,33.75,33.73,33.73,15187.0,33.75,33.75,33.73,33.73,15187.0
2022-12-15 13:55:00,33.74,33.75,33.73,33.74,12336.0,33.74,33.75,33.73,33.74,12336.0
2022-12-15 14:00:00,33.75,33.76,33.74,33.76,19029.0,33.75,33.76,33.74,33.76,19029.0
2022-12-15 14:05:00,33.75,33.76,33.74,33.75,11028.0,33.75,33.76,33.74,33.75,11028.0
2022-12-15 14:10:00,33.74,33.76,33.74,33.75,25677.0,33.74,33.76,33.74,33.75,25677.0
2022-12-15 14:15:00,33.75,33.76,33.75,33.76,17407.0,33.75,33.76,33.75,33.76,17407.0
2022-12-15 14:20:00,33.76,33.76,33.75,33.75,35458.0,33.76,33.76,33.75,33.75,35458.0
2022-12-15 14:25:00,33.76,33.76,33.73,33.73,14534.0,33.76,33.76,33.73,33.73,14534.0
2022-12-15 14:30:00,33.73,33.75,33.73,33.73,16001.0,33.73,33.75,33.73,33.73,16001.0
2022-12-15 14:35:00,33.73,33.74,33.71,33.73,8176.0,33.73,33.74,33.71,33.73,8176.0
2022-12-15 14:40:00,33.74,33.75,33.73,33.74,20476.0,33.74,33.75,33.73,33.74,20476.0
2022-12-15 14:45:00,33.74,33.75,33.73,33.73,15970.0,33.74,33.75,33.73,33.73,15970.0
2022-12-15 14:50:00,33.73,33.74,33.72,33.73,27866.0,33.73,33.74,33.72,33.73,27866.0
2022-12-15 14:55:00,33.73,33.73,33.72,33.73,28072.0,33.73,33.73,33.72,33.73,28072.0
2022-12-15 15:00:00,33.73,33.76,33.73,33.75,21520.0,33.73,33.76,33.73,33.75,21520.0
2022-12-15 15:05:00,33.75,33.75,33.74,33.75,45494.0,33.75,33.75,33.74,33.75,45494.0
2022-12-15 15:10:00,33.74,33.74,33.72,33.72,36435.0,33.74,33.74,33.72,33.72,36435.0
2022-12-15 15:15:00,33.72,33.73,33.71,33.72,75201.0,33.72,33.73,33.71,33.72,75201.0
2022-12-15 15:20:00,33.72,33.74,33.71,33.73,68203.0,33.72,33.74,33.71,33.73,68203.0
2022-12-15 15:25:00,33.73,33.74,33.73,33.73,32310.0,33.73,33.74,33.73,33.73,32310.0
2022-12-15 15:30:00,33.73,33.76,33.73,33.75,201832.0,33.73,33.76,33.73,33.75,201832.0
2022-12-15 15:35:00,33.75,33.76,33.74,33.74,24154.0,33.75,33.76,33.74,33.74,24154.0
2022-12-15 15:40:00,33.74,33.75,33.72,33.73,89419.0,33.74,33.75,33.72,33.73,89419.0
2022-12-15 15:45:00,33.73,33.74,33.71,33.72,96636.0,33.73,33.74,33.71,33.72,96636.0
2022-12-15 15:50:00,33.72,33.73,33.71,33.72,27538.0,33.72,33.73,33.71,33.72,27538.0
2022-12-15 15:55:00,33.72,33.73,33.71,33.71,63113.0,33.72,33.73,33.71,33.71,63113.0
2022-12-16 09:30:00,33.86,33.88,33.83,33.87,81437.0,33.86,33.88,33.83,33.87,81437.0
2022-12-16 09:35:00,33.88,33.89,33.82,33.82,12936.0,33.88,33.89,33.82,33.82,12936.0
2022-12-16 09:40:00,33.82,33.87,33.81,33.84,73825.0,33.82,33.87,33.81,33.84,73825.0
2022-12-16 09:45:00,33.86,33.93,33.85,33.93,104605.0,33.86,33.93,33.85,33.93,104605.0
2022-12-16 09:50:00,33.94,33.95,33.91,33.95,45877.0,33.94,33.95,33.91,33.95,45877.0
2022-12-16 09:55:00,33.96,34.04,33.94,34.01,459499.0,33.96,34.04,33.94,34.01,459499.0
2022-12-16 10:00:00,34.01,34.03,34.0,34.01,46909.0,34.01,34.03,34.0,34.01,46909.0
2022-12-16 10:05:00,34.01,34.04,33.99,33.99,65141.0,34.01,34.04,33.99,33.99,65141.0
2022-12-16 10:10:00,33.99,34.0,33.95,33.97,40870.0,33.99,34.0,33.95,33.97,40870.0
2022-12-16 10:15:00,33.97,33.98,33.95,33.97,36998.0,33.97,33.98,33.95,33.97,36998.0
2022-12-16 10:20:00,33.96,34.0,33.95,33.98,33072.0,33.96,34.0,33.95,33.98,33072.0
2022-12-16 10:25:00,33.98,33.99,33.96,33.97,40207.0,33.98,33.99,33.96,33.97,40207.0
2022-12-16 10:30:00,33.97,34.0,33.93,33.93,41231.0,33.97,34.0,33.93,33.93,41231.0
2022-12-16 10:35:00,33.92,33.93,33.89,33.91,36269.0,33.92,33.93,33.89,33.91,36269.0
2022-12-16 10:40:00,33.9,33.93,33.89,33.93,30515.0,33.9,33.93,33.89,33.93,30515.0
2022-12-16 10:45:00,33.93,33.93,33.9,33.93,18876.0,33.93,33.93,33.9,33.93,18876.0
2022-12-16 10:50:00,33.93,33.94,33.9,33.91,31962.0,33.93,33.94,33.9,33.91,31962.0
2022-12-16 10:55:00,33.9,33.93,33.9,33.93,13890.0,33.9,33.93,33.9,33.93,13890.0
2022-12-16 11:00:00,33.93,33.96,33.92,33.96,51422.0,33.93,33.96,33.92,33.96,51422.0
2022-12-16 11:05:00,33.95,33.97,33.94,33.95,45447.0,33.95,33.97,33.94,33.95,45447.0
2022-12-16 11:10:00,33.94,33.96,33.93,33.96,17449.0,33.94,33.96,33.93,33.96,17449.0
2022-12-16 11:15:00,33.97,33.98,33.96,33.96,11132.0,33.97,33.98,33.96,33.96,11132.0
2022-12-16 11:20:00,33.97,33.97,33.94,33.94,11896.0,33.97,33.97,33.94,33.94,11896.0
2022-12-16 11:25:00,33.94,33.96,33.93,33.93,13122.0,33.94,33.96,33.93,33.93,13122.0
2022-12-16 11:30:00,33.94,33.95,33.93,33.94,14530.0,33.94,33.95,33.93,33.94,14530.0
2022-12-16 11:35:00,33.94,33.95,33.93,33.95,10183.0,33.94,33.95,33.93,33.95,10183.0
2022-12-16 11:40:00,33.94,33.96,33.93,33.95,30959.0,33.94,33.96,33.93,33.95,30959.0
2022-12-16 11:45:00,33.95,33.97,33.94,33.94,33756.0,33.95,33.97,33.94,33.94,33756.0
2022-12-16 11:50:00,33.94,33.98,33.94,33.96,12848.0,33.94,33.98,33.94,33.96,12848.0
2022-12-16 11:55:00,33.95,33.95,33.94,33.94,110585.0,33.95,33.95,33.94,33.94,110585.0
2022-12-16 12:00:00,33.94,33.97,33.94,33.97,48328.0,33.94,33.97,33.94,33.97,48328.0
2022-12-16 12:05:00,33.97,33.97,33.95,33.95,31680.0,33.97,33.97,33.95,33.95,31680.0
2022-12-16 12:10:00,33.95,33.97,33.94,33.95,40867.0,33.95,33.97,33.94,33.95,40867.0
2022-12-16 12:15:00,33.95,33.98,33.95,33.98,26882.0,33.95,33.98,33.95,33.98,26882.0
2022-12-16 12:20:00,33.98,33.98,33.96,33.97,19252.0,33.98,33.98,33.96,33.97,19252.0
2022-12-16 12:25:00,33.97,33.98,33.96,33.97,36924.0,33.97,33.98,33.96,33.97,36924.0
2022-12-16 12:30:00,33.97,33.97,33.95,33.95,15283.0,33.97,33.97,33.95,33.95,15283.0
2022-12-16 12:35:00,33.95,33.96,33.95,33.95,14393.0,33.95,33.96,33.95,33.95,14393.0
2022-12-16 12:40:00,33.96,33.96,33.92,33.93,51134.0,33.96,33.96,33.92,33.93,51134.0
2022-12-16 12:45:00,33.93,33.93,33.91,33.92,11562.0,33.93,33.93,33.91,33.92,11562.0
2022-12-16 12:50:00,33.92,33.92,33.91,33.91,12147.0,33.92,33.92,33.91,33.91,12147.0
2022-12-16 12:55:00,33.91,33.93,33.91,33.92,24951.0,33.91,33.93,33.91,33.92,24951.0
2022-12-16 13:00:00,33.92,33.92,33.91,33.92,12123.0,33.92,33.92,33.91,33.92,12123.0
2022-12-16 13:05:00,33.93,33.94,33.92,33.94,20523.0,33.93,33.94,33.92,33.94,20523.0
2022-12-16 13:10:00,33.94,33.97,33.93,33.95,55013.0,33.94,33.97,33.93,33.95,55013.0
2022-12-16 13:15:00,33.96,33.96,33.94,33.95,17965.0,33.96,33.96,33.94,33.95,17965.0
2022-12-16 13:20:00,33.95,33.96,33.95,33.95,21172.0,33.95,33.96,33.95,33.95,21172.0
2022-12-16 13:25:00,33.96,33.97,33.95,33.97,4551.0,33.96,33.97,33.95,33.97,4551.0
2022-12-16 13:30:00,33.98,33.99,33.97,33.99,15861.0,33.98,33.99,33.97,33.99,15861.0
2022-12-16 13:35:00,33.98,33.99,33.98,33.99,23776.0,33.98,33.99,33.98,33.99,23776.0
2022-12-16 13:40:00,33.99,34.0,33.98,34.0,77772.0,33.99,34.0,33.98,34.0,77772.0
2022-12-16 13:45:00,34.0,34.01,33.99,34.01,34321.0,34.0,34.01,33.99,34.01,34321.0
2022-12-16 13:50:00,34.01,34.01,33.99,34.0,10321.0,34.01,34.01,33.99,34.0,10321.0
2022-12-16 13:55:00,33.99,34.0,33.99,34.0,38322.0,33.99,34.0,33.99,34.0,38322.0
2022-12-16 14:00:00,34.0,34.0,33.98,33.99,66881.0,34.0,34.0,33.98,33.99,66881.0
2022-12-16 14:05:00,33.99,34.0,33.98,33.98,9922.0,33.99,34.0,33.98,33.98,9922.0
2022-12-16 14:10:00,33.98,33.99,33.97,33.98,163587.0,33.98,33.99,33.97,33.98,163587.0
2022-12-16 14:15:00,33.99,33.99,33.98,33.98,33677.0,33.99,33.99,33.98,33.98,33677.0
2022-12-16 14:20:00,33.98,33.99,33.97,33.98,41718.0,33.98,33.99,33.97,33.98,41718.0
2022-12-16 14:25:00,33.98,33.99,33.97,33.98,6773.0,33.98,33.99,33.97,33.98,6773.0
2022-12-16 14:30:00,33.98,33.99,33.98,33.99,7796.0,33.98,33.99,33.98,33.99,7796.0
2022-12-16 14:35:00,33.98,33.99,33.98,33.98,6712.0,33.98,33.99,33.98,33.98,6712.0
2022-12-16 14:40:00,33.98,33.99,33.97,33.98,22868.0,33.98,33.99,33.97,33.98,22868.0
2022-12-16 14:45:00,33.98,33.99,33.98,33.99,15718.0,33.98,33.99,33.98,33.99,15718.0
2022-12-16 14:50:00,33.99,34.0,33.98,34.0,25093.0,33.99,34.0,33.98,34.0,25093.0
2022-12-16 14:55:00,34.0,34.02,33.99,34.02,33476.0,34.0,34.02,33.99,34.02,33476.0
2022-12-16 15:00:00,34.02,34.03,34.01,34.02,24083.0,34.02,34.03,34.01,34.02,24083.0
2022-12-16 15:05:00,34.02,34.03,34.01,34.02,24702.0,34.02,34.03,34.01,34.02,24702.0
2022-12-16 15:10:00,34.03,34.03,34.01,34.02,22134.0,34.03,34.03,34.01,34.02,22134.0
2022-12-16 15:15:00,34.02,34.04,34.01,34.04,42115.0,34.02,34.04,34.01,34.04,42115.0
2022-12-16 15:20:00,34.04,34.04,34.02,34.04,67872.0,34.04,34.04,34.02,34.04,67872.0
2022-12-16 15:25:00,34.04,34.04,34.03,34.04,40174.0,34.04,34.04,34.03,34.04,40174.0
2022-12-16 15:30:00,34.04,34.05,34.03,34.04,28904.0,34.04,34.05,34.03,34.04,28904.0
2022-12-16 15:35:00,34.04,34.04,34.03,34.03,28847.0,34.04,34.04,34.03,34.03,28847.0
2022-12-16 15:40:00,34.03,34.05,34.02,34.04,29281.0,34.03,34.05,34.02,34.04,29281.0
2022-12-16 15:45:00,34.04,34.04,34.02,34.02,26820.0,34.04,34.04,34.02,34.02,26820.0
2022-12-16 15:50:00,34.03,34.03,34.0,34.01,22097.0,34.03,34.03,34.0,34.01,22097.0
2022-12-16 15:55:00,34.01,34.02,33.99,34.01,190856.0,34.01,34.02,33.99,34.01,190856.0
2022-12-19 09:30:00,33.98,34.0,33.98,34.0,152637.0,33.98,34.0,33.98,34.0,152637.0
2022-12-19 09:35:00,33.99,34.0,33.95,33.95,64886.0,33.99,34.0,33.95,33.95,64886.0
2022-12-19 09:40:00,33.95,33.97,33.94,33.97,21054.0,33.95,33.97,33.94,33.97,21054.0
2022-12-19 09:45:00,33.97,33.97,33.94,33.96,45221.0,33.97,33.97,33.94,33.96,45221.0
2022-12-19 09:50:00,33.97,33.99,33.97,33.98,309445.0,33.97,33.99,33.97,33.98,309445.0
2022-12-19 09:55:00,33.98,34.0,33.97,34.0,31954.0,33.98,34.0,33.97,34.0,31954.0
2022-12-19 10:00:00,34.01,34.01,33.97,33.98,54414.0,34.01,34.01,33.97,33.98,54414.0
2022-12-19 10:05:00,33.98,33.99,33.97,33.98,29567.0,33.98,33.99,33.97,33.98,29567.0
2022-12-19 10:10:00,33.98,33.98,33.96,33.97,20373.0,33.98,33.98,33.96,33.97,20373.0
2022-12-19 10:15:00,33.98,34.03,33.98,34.03,85164.0,33.98,34.03,33.98,34.03,85164.0
2022-12-19 10:20:00,34.03,34.08,34.02,34.07,77863.0,34.03,34.08,34.02,34.07,77863.0
2022-12-19 10:25:00,34.07,34.07,34.02,34.03,53155.0,34.07,34.07,34.02,34.03,53155.0
2022-12-19 10:30:00,34.02,34.03,33.99,34.0,59743.0,34.02,34.03,33.99,34.0,59743.0
2022-12-19 10:35:00,34.01,34.01,33.98,33.99,11700.0,34.01,34.01,33.98,33.99,11700.0
2022-12-19 10:40:00,33.98,33.99,33.96,33.97,88285.0,33.98,33.99,33.96,33.97,88285.0
2022-12-19 10:45:00,33.97,33.97,33.92,33.94,122536.0,33.97,33.97,33.92,33.94,122536.0
2022-12-19 10:50:00,33.94,33.95,33.91,33.92,51382.0,33.94,33.95,33.91,33.92,51382.0
2022-12-19 10:55:00,33.92,33.93,33.88,33.89,58169.0,33.92,33.93,33.88,33.89,58169.0
2022-12-19 11:00:00,33.89,33.9,33.85,33.87,208110.0,33.89,33.9,33.85,33.87,208110.0
2022-12-19 11:05:00,33.86,33.87,33.84,33.86,67590.0,33.86,33.87,33.84,33.86,67590.0
2022-12-19 11:10:00,33.86,33.9,33.85,33.88,30327.0,33.86,33.9,33.85,33.88,30327.0
2022-12-19 11:15:00,33.88,33.9,33.88,33.9,28050.0,33.88,33.9,33.88,33.9,28050.0
2022-12-19 11:20:00,33.9,33.92,33.89,33.92,43265.0,33.9,33.92,33.89,33.92,43265.0
2022-12-19 11:25:00,33.93,33.93,33.92,33.93,9061.0,33.93,33.93,33.92,33.93,9061.0
2022-12-19 11:30:00,33.94,33.94,33.91,33.91,10907.0,33.94,33.94,33.91,33.91,10907.0
2022-12-19 11:35:00,33.91,33.94,33.91,33.93,12823.0,33.91,33.94,33.91,33.93,12823.0
2022-12-19 11:40:00,33.93,33.94,33.91,33.93,20678.0,33.93,33.94,33.91,33.93,20678.0
2022-12-19 11:45:00,33.93,33.95,33.92,33.94,15965.0,33.93,33.95,33.92,33.94,15965.0
2022-12-19 11:50:00,33.93,33.94,33.91,33.93,34930.0,33.93,33.94,33.91,33.93,34930.0
2022-12-19 11:55:00,33.93,33.93,33.92,33.93,12714.0,33.93,33.93,33.92,33.93,12714.0
2022-12-19 12:00:00,33.92,33.94,33.92,33.92,6785.0,33.92,33.94,33.92,33.92,6785.0
2022-12-19 12:05:00,33.93,33.93,33.92,33.93,7662.0,33.93,33.93,33.92,33.93,7662.0
2022-12-19 12:10:00,33.93,33.95,33.92,33.95,19936.0,33.93,33.95,33.92,33.95,19936.0
2022-12-19 12:15:00,33.95,33.95,33.93,33.94,6226.0,33.95,33.95,33.93,33.94,6226.0
2022-12-19 12:20:00,33.95,33.96,33.94,33.94,9772.0,33.95,33.96,33.94,33.94,9772.0
2022-12-19 12:25:00,33.94,33.94,33.93,33.93,6165.0,33.94,33.94,33.93,33.93,6165.0
2022-12-19 12:30:00,33.94,33.94,33.93,33.93,4191.0,33.94,33.94,33.93,33.93,4191.0
2022-12-19 12:35:00,33.94,33.95,33.94,33.94,20216.0,33.94,33.95,33.94,33.94,20216.0
2022-12-19 12:40:00,33.94,33.96,33.93,33.95,8335.0,33.94,33.96,33.93,33.95,8335.0
2022-12-19 12:45:00,33.95,33.98,33.95,33.97,9914.0,33.95,33.98,33.95,33.97,9914.0
2022-12-19 12:50:00,33.98,33.98,33.97,33.98,4825.0,33.98,33.98,33.97,33.98,4825.0
2022-12-19 12:55:00,33.98,33.98,33.95,33.97,7125.0,33.98,33.98,33.95,33.97,7125.0
2022-12-19 13:00:00,33.96,33.97,33.94,33.94,12703.0,33.96,33.97,33.94,33.94,12703.0
2022-12-19 13:05:00,33.95,33.95,33.93,33.94,15403.0,33.95,33.95,33.93,33.94,15403.0
2022-12-19 13:10:00,33.95,33.95,33.94,33.94,11609.0,33.95,33.95,33.94,33.94,11609.0
2022-12-19 13:15:00,33.95,33.95,33.94,33.94,5902.0,33.95,33.95,33.94,33.94,5902.0
2022-12-19 13:20:00,33.94,33.95,33.93,33.94,13824.0,33.94,33.95,33.93,33.94,13824.0
2022-12-19 13:25:00,33.93,33.94,33.92,33.93,7552.0,33.93,33.94,33.92,33.93,7552.0
2022-12-19 13:30:00,33.93,33.95,33.93,33.95,35022.0,33.93,33.95,33.93,33.95,35022.0
2022-12-19 13:35:00,33.94,33.95,33.94,33.95,10513.0,33.94,33.95,33.94,33.95,10513.0
2022-12-19 13:40:00,33.95,33.95,33.93,33.93,21640.0,33.95,33.95,33.93,33.93,21640.0
2022-12-19 13:45:00,33.93,33.96,33.93,33.95,20059.0,33.93,33.96,33.93,33.95,20059.0
2022-12-19 13:50:00,33.95,33.96,33.95,33.95,7968.0,33.95,33.96,33.95,33.95,7968.0
2022-12-19 13:55:00,33.95,33.96,33.94,33.94,19973.0,33.95,33.96,33.94,33.94,19973.0
2022-12-19 14:00:00,33.94,33.95,33.92,33.92,10221.0,33.94,33.95,33.92,33.92,10221.0
2022-12-19 14:05:00,33.92,33.94,33.91,33.93,19803.0,33.92,33.94,33.91,33.93,19803.0
2022-12-19 14:10:00,33.93,33.94,33.93,33.93,3652.0,33.93,33.94,33.93,33.93,3652.0
2022-12-19 14:15:00,33.93,33.93,33.92,33.92,15857.0,33.93,33.93,33.92,33.92,15857.0
2022-12-19 14:20:00,33.92,33.93,33.91,33.91,40082.0,33.92,33.93,33.91,33.91,40082.0
2022-12-19 14:25:00,33.91,33.92,33.89,33.9,155475.0,33.91,33.92,33.89,33.9,155475.0
2022-12-19 14:30:00,33.91,33.92,33.9,33.91,11232.0,33.91,33.92,33.9,33.91,11232.0
2022-12-19 14:35:00,33.91,33.92,33.9,33.91,12986.0,33.91,33.92,33.9,33.91,12986.0
2022-12-19 14:40:00,33.9,33.91,33.9,33.9,5092.0,33.9,33.91,33.9,33.9,5092.0
2022-12-19 14:45:00,33.9,33.91,33.9,33.9,5470.0,33.9,33.91,33.9,33.9,5470.0
2022-12-19 14:50:00,33.91,33.91,33.89,33.9,6245.0,33.91,33.91,33.89,33.9,6245.0
2022-12-19 14:55:00,33.9,33.91,33.89,33.9,107124.0,33.9,33.91,33.89,33.9,107124.0
2022-12-19 15:00:00,33.9,33.91,33.89,33.89,31000.0,33.9,33.91,33.89,33.89,31000.0
2022-12-19 15:05:00,33.9,33.91,33.89,33.91,18012.0,33.9,33.91,33.89,33.91,18012.0
2022-12-19 15:10:00,33.9,33.91,33.89,33.9,26189.0,33.9,33.91,33.89,33.9,26189.0
2022-12-19 15:15:00,33.9,33.9,33.89,33.9,32823.0,33.9,33.9,33.89,33.9,32823.0
2022-12-19 15:20:00,33.9,33.91,33.89,33.9,69454.0,33.9,33.91,33.89,33.9,69454.0
2022-12-19 15:25:00,33.9,33.9,33.89,33.9,10010.0,33.9,33.9,33.89,33.9,10010.0
2022-12-19 15:30:00,33.89,33.91,33.89,33.9,70355.0,33.89,33.91,33.89,33.9,70355.0
2022-12-19 15:35:00,33.9,33.91,33.89,33.91,28874.0,33.9,33.91,33.89,33.91,28874.0
2022-12-19 15:40:00,33.91,33.91,33.9,33.91,10389.0,33.91,33.91,33.9,33.91,10389.0
2022-12-19 15:45:00,33.91,33.92,33.9,33.91,58869.0,33.91,33.92,33.9,33.91,58869.0
2022-12-19 15:50:00,33.91,33.91,33.89,33.9,47564.0,33.91,33.91,33.89,33.9,47564.0
2022-12-19 15:55:00,33.9,33.91,33.89,33.91,101258.0,33.9,33.91,33.89,33.91,101258.0
2022-12-20 09:30:00,34.28,34.29,34.26,34.29,195001.0,34.28,34.29,34.26,34.29,195001.0
2022-12-20 09:35:00,34.29,34.31,34.28,34.3,49180.0,34.29,34.31,34.28,34.3,49180.0
2022-12-20 09:40:00,34.3,34.32,34.3,34.32,51289.0,34.3,34.32,34.3,34.32,51289.0
2022-12-20 09:45:00,34.31,34.39,34.3,34.38,242152.0,34.31,34.39,34.3,34.38,242152.0
2022-12-20 09:50:00,34.38,34.4,34.36,34.37,53216.0,34.38,34.4,34.36,34.37,53216.0
2022-12-20 09:55:00,34.37,34.41,34.37,34.4,703496.0,34.37,34.41,34.37,34.4,703496.0
2022-12-20 10:00:00,34.4,34.47,34.39,34.44,434458.0,34.4,34.47,34.39,34.44,434458.0
2022-12-20 10:05:00,34.45,34.49,34.45,34.48,90694.0,34.45,34.49,34.45,34.48,90694.0
2022-12-20 10:10:00,34.48,34.56,34.48,34.54,362547.0,34.48,34.56,34.48,34.54,362547.0
2022-12-20 10:15:00,34.54,34.56,34.49,34.49,225837.0,34.54,34.56,34.49,34.49,225837.0
2022-12-20 10:20:00,34.5,34.51,34.47,34.48,45121.0,34.5,34.51,34.47,34.48,45121.0
2022-12-20 10:25:00,34.49,34.51,34.48,34.5,28859.0,34.49,34.51,34.48,34.5,28859.0
2022-12-20 10:30:00,34.5,34.52,34.47,34.49,48038.0,34.5,34.52,34.47,34.49,48038.0
2022-12-20 10:35:00,34.49,34.53,34.48,34.5,44747.0,34.49,34.53,34.48,34.5,44747.0
2022-12-20 10:40:00,34.51,34.51,34.44,34.44,80628.0,34.51,34.51,34.44,34.44,80628.0
2022-12-20 10:45:00,34.44,34.45,34.42,34.44,90355.0,34.44,34.45,34.42,34.44,90355.0
2022-12-20 10:50:00,34.44,34.45,34.42,34.43,34238.0,34.44,34.45,34.42,34.43,34238.0
2022-12-20 10:55:00,34.43,34.45,34.42,34.44,40523.0,34.43,34.45,34.42,34.44,40523.0
2022-12-20 11:00:00,34.44,34.46,34.43,34.45,50641.0,34.44,34.46,34.43,34.45,50641.0
2022-12-20 11:05:00,34.45,34.46,34.44,34.46,26929.0,34.45,34.46,34.44,34.46,26929.0
2022-12-20 11:10:00,34.47,34.49,34.46,34.48,27719.0,34.47,34.49,34.46,34.48,27719.0
2022-12-20 11:15:00,34.48,34.48,34.42,34.43,50622.0,34.48,34.48,34.42,34.43,50622.0
2022-12-20 11:20:00,34.43,34.45,34.42,34.44,34320.0,34.43,34.45,34.42,34.44,34320.0
2022-12-20 11:25:00,34.44,34.44,34.41,34.42,31779.0,34.44,34.44,34.41,34.42,31779.0
2022-12-20 11:30:00,34.42,34.44,34.42,34.44,22522.0,34.42,34.44,34.42,34.44,22522.0
2022-12-20 11:35:00,34.44,34.46,34.43,34.46,25370.0,34.44,34.46,34.43,34.46,25370.0
2022-12-20 11:40:00,34.45,34.48,34.44,34.46,57435.0,34.45,34.48,34.44,34.46,57435.0
2022-12-20 11:45:00,34.47,34.49,34.45,34.49,28273.0,34.47,34.49,34.45,34.49,28273.0
2022-12-20 11:50:00,34.49,34.5,34.48,34.49,29732.0,34.49,34.5,34.48,34.49,29732.0
2022-12-20 11:55:00,34.49,34.5,34.48,34.5,49855.0,34.49,34.5,34.48,34.5,49855.0
2022-12-20 12:00:00,34.5,34.51,34.49,34.51,31463.0,34.5,34.51,34.49,34.51,31463.0
2022-12-20 12:05:00,34.51,34.53,34.5,34.53,186219.0,34.51,34.53,34.5,34.53,186219.0
2022-12-20 12:10:00,34.53,34.55,34.52,34.52,27003.0,34.53,34.55,34.52,34.52,27003.0
2022-12-20 12:15:00,34.52,34.53,34.51,34.52,22296.0,34.52,34.53,34.51,34.52,22296.0
2022-12-20 12:20:00,34.52,34.53,34.51,34.52,63783.0,34.52,34.53,34.51,34.52,63783.0
2022-12-20 12:25:00,34.52,34.53,34.51,34.52,14090.0,34.52,34.53,34.51,34.52,14090.0
2022-12-20 12:30:00,34.52,34.53,34.51,34.51,38078.0,34.52,34.53,34.51,34.51,38078.0
2022-12-20 12:35:00,34.51,34.53,34.51,34.53,22837.0,34.51,34.53,34.51,34.53,22837.0
2022-12-20 12:40:00,34.53,34.53,34.51,34.51,18564.0,34.53,34.53,34.51,34.51,18564.0
2022-12-20 12:45:00,34.51,34.52,34.48,34.48,30509.0,34.51,34.52,34.48,34.48,30509.0
2022-12-20 12:50:00,34.48,34.49,34.48,34.48,34863.0,34.48,34.49,34.48,34.48,34863.0
2022-12-20 12:55:00,34.48,34.5,34.48,34.5,41939.0,34.48,34.5,34.48,34.5,41939.0
2022-12-20 13:00:00,34.49,34.5,34.48,34.49,18967.0,34.49,34.5,34.48,34.49,18967.0
2022-12-20 13:05:00,34.49,34.5,34.45,34.45,31374.0,34.49,34.5,34.45,34.45,31374.0
2022-12-20 13:10:00,34.45,34.45,34.43,34.44,16210.0,34.45,34.45,34.43,34.44,16210.0
2022-12-20 13:15:00,34.44,34.44,34.43,34.43,33466.0,34.44,34.44,34.43,34.43,33466.0
2022-12-20 13:20:00,34.43,34.45,34.42,34.45,27011.0,34.43,34.45,34.42,34.45,27011.0
2022-12-20 13:25:00,34.44,34.45,34.43,34.45,31462.0,34.44,34.45,34.43,34.45,31462.0
2022-12-20 13:30:00,34.44,34.45,34.43,34.44,82149.0,34.44,34.45,34.43,34.44,82149.0
2022-12-20 13:35:00,34.44,34.44,34.43,34.43,14876.0,34.44,34.44,34.43,34.43,14876.0
2022-12-20 13:40:00,34.43,34.44,34.42,34.43,16675.0,34.43,34.44,34.42,34.43,16675.0
2022-12-20 13:45:00,34.43,34.43,34.42,34.43,18739.0,34.43,34.43,34.42,34.43,18739.0
2022-12-20 13:50:00,34.43,34.45,34.43,34.45,42300.0,34.43,34.45,34.43,34.45,42300.0
2022-12-20 13:55:00,34.45,34.46,34.44,34.45,20879.0,34.45,34.46,34.44,34.45,20879.0
2022-12-20 14:00:00,34.45,34.46,34.44,34.45,37333.0,34.45,34.46,34.44,34.45,37333.0
2022-12-20 14:05:00,34.45,34.48,34.45,34.47,34764.0,34.45,34.48,34.45,34.47,34764.0
2022-12-20 14:10:00,34.48,34.48,34.47,34.48,16331.0,34.48,34.48,34.47,34.48,16331.0
2022-12-20 14:15:00,34.47,34.48,34.45,34.46,48467.0,34.47,34.48,34.45,34.46,48467.0
2022-12-20 14:20:00,34.46,34.47,34.45,34.46,25678.0,34.46,34.47,34.45,34.46,25678.0
2022-12-20 14:25:00,34.46,34.46,34.45,34.45,19887.0,34.46,34.46,34.45,34.45,19887.0
2022-12-20 14:30:00,34.45,34.48,34.45,34.47,22421.0,34.45,34.48,34.45,34.47,22421.0
2022-12-20 14:35:00,34.47,34.48,34.46,34.47,37725.0,34.47,34.48,34.46,34.47,37725.0
2022-12-20 14:40:00,34.47,34.47,34.46,34.47,41535.0,34.47,34.47,34.46,34.47,41535.0
2022-12-20 14:45:00,34.47,34.5,34.46,34.5,80602.0,34.47,34.5,34.46,34.5,80602.0
2022-12-20 14:50:00,34.5,34.51,34.49,34.51,16949.0,34.5,34.51,34.49,34.51,16949.0
2022-12-20 14:55:00,34.51,34.52,34.5,34.51,31120.0,34.51,34.52,34.5,34.51,31120.0
2022-12-20 15:00:00,34.5,34.51,34.48,34.48,65805.0,34.5,34.51,34.48,34.48,65805.0
2022-12-20 15:05:00,34.48,34.49,34.47,34.48,16609.0,34.48,34.49,34.47,34.48,16609.0
2022-12-20 15:10:00,34.48,34.49,34.47,34.48,26208.0,34.48,34.49,34.47,34.48,26208.0
2022-12-20 15:15:00,34.48,34.49,34.47,34.48,20246.0,34.48,34.49,34.47,34.48,20246.0
2022-12-20 15:20:00,34.48,34.49,34.47,34.48,29217.0,34.48,34.49,34.47,34.48,29217.0
2022-12-20 15:25:00,34.48,34.49,34.48,34.49,70377.0,34.48,34.49,34.48,34.49,70377.0
2022-12-20 15:30:00,34.48,34.5,34.48,34.49,71099.0,34.48,34.5,34.48,34.49,71099.0
2022-12-20 15:35:00,34.49,34.5,34.49,34.5,77709.0,34.49,34.5,34.49,34.5,77709.0
2022-12-20 15:40:00,34.5,34.5,34.49,34.5,61560.0,34.5,34.5,34.49,34.5,61560.0
2022-12-20 15:45:00,34.5,34.51,34.49,34.5,94384.0,34.5,34.51,34.49,34.5,94384.0
2022-12-20 15:50:00,34.51,34.51,34.5,34.51,81411.0,34.51,34.51,34.5,34.51,81411.0
2022-12-20 15:55:00,34.51,34.51,34.48,34.48,80981.0,34.51,34.51,34.48,34.48,80981.0
2022-12-21 09:30:00,34.47,34.49,34.46,34.47,93577.0,34.47,34.49,34.46,34.47,93577.0
2022-12-21 09:35:00,34.47,34.51,34.46,34.5,42821.0,34.47,34.51,34.46,34.5,42821.0
2022-12-21 09:40:00,34.49,34.51,34.49,34.5,19817.0,34.49,34.51,34.49,34.5,19817.0
2022-12-21 09:45:00,34.49,34.52,34.49,34.51,40854.0,34.49,34.52,34.49,34.51,40854.0
2022-12-21 09:50:00,34.51,34.53,34.5,34.53,40603.0,34.51,34.53,34.5,34.53,40603.0
2022-12-21 09:55:00,34.52,34.52,34.5,34.51,19106.0,34.52,34.52,34.5,34.51,19106.0
2022-12-21 10:00:00,34.5,34.53,34.47,34.52,71617.0,34.5,34.53,34.47,34.52,71617.0
2022-12-21 10:05:00,34.52,34.55,34.52,34.55,6192.0,34.52,34.55,34.52,34.55,6192.0
2022-12-21 10:10:00,34.54,34.55,34.47,34.5,46837.0,34.54,34.55,34.47,34.5,46837.0
2022-12-21 10:15:00,34.5,34.51,34.48,34.5,6769.0,34.5,34.51,34.48,34.5,6769.0
2022-12-21 10:20:00,34.49,34.5,34.48,34.5,4333.0,34.49,34.5,34.48,34.5,4333.0
2022-12-21 10:25:00,34.5,34.52,34.5,34.52,4791.0,34.5,34.52,34.5,34.52,4791.0
2022-12-21 10:30:00,34.53,34.55,34.52,34.55,6338.0,34.53,34.55,34.52,34.55,6338.0
2022-12-21 10:35:00,34.55,34.6,34.54,34.59,24765.0,34.55,34.6,34.54,34.59,24765.0
2022-12-21 10:40:00,34.58,34.59,34.56,34.57,40915.0,34.58,34.59,34.56,34.57,40915.0
2022-12-21 10:45:00,34.57,34.58,34.54,34.55,7443.0,34.57,34.58,34.54,34.55,7443.0
2022-12-21 10:50:00,34.55,34.56,34.49,34.51,13690.0,34.55,34.56,34.49,34.51,13690.0
2022-12-21 10:55:00,34.51,34.52,34.48,34.49,7964.0,34.51,34.52,34.48,34.49,7964.0
2022-12-21 11:00:00,34.48,34.5,34.48,34.49,28371.0,34.48,34.5,34.48,34.49,28371.0
2022-12-21 11:05:00,34.48,34.49,34.45,34.46,36229.0,34.48,34.49,34.45,34.46,36229.0
2022-12-21 11:10:00,34.47,34.48,34.46,34.47,11896.0,34.47,34.48,34.46,34.47,11896.0
2022-12-21 11:15:00,34.47,34.47,34.44,34.45,5187.0,34.47,34.47,34.44,34.45,5187.0
2022-12-21 11:20:00,34.44,34.46,34.43,34.45,13480.0,34.44,34.46,34.43,34.45,13480.0
2022-12-21 11:25:00,34.46,34.46,34.45,34.46,10564.0,34.46,34.46,34.45,34.46,10564.0
2022-12-21 11:30:00,34.46,34.47,34.45,34.47,18166.0,34.46,34.47,34.45,34.47,18166.0
2022-12-21 11:35:00,34.47,34.48,34.45,34.48,15854.0,34.47,34.48,34.45,34.48,15854.0
2022-12-21 11:40:00,34.48,34.49,34.46,34.49,9578.0,34.48,34.49,34.46,34.49,9578.0
2022-12-21 11:45:00,34.48,34.49,34.45,34.45,21133.0,34.48,34.49,34.45,34.45,21133.0
2022-12-21 11:50:00,34.45,34.47,34.44,34.45,18905.0,34.45,34.47,34.44,34.45,18905.0
2022-12-21 11:55:00,34.46,34.48,34.46,34.47,18961.0,34.46,34.48,34.46,34.47,18961.0
2022-12-21 12:00:00,34.47,34.49,34.47,34.48,17967.0,34.47,34.49,34.47,34.48,17967.0
2022-12-21 12:05:00,34.48,34.49,34.47,34.48,7803.0,34.48,34.49,34.47,34.48,7803.0
2022-12-21 12:10:00,34.48,34.49,34.48,34.48,14653.0,34.48,34.49,34.48,34.48,14653.0
2022-12-21 12:15:00,34.48,34.49,34.48,34.49,13451.0,34.48,34.49,34.48,34.49,13451.0
2022-12-21 12:20:00,34.48,34.5,34.48,34.5,43612.0,34.48,34.5,34.48,34.5,43612.0
2022-12-21 12:25:00,34.5,34.5,34.48,34.48,17664.0,34.5,34.5,34.48,34.48,17664.0
2022-12-21 12:30:00,34.49,34.5,34.48,34.5,15449.0,34.49,34.5,34.48,34.5,15449.0
2022-12-21 12:35:00,34.5,34.5,34.48,34.49,5958.0,34.5,34.5,34.48,34.49,5958.0
2022-12-21 12:40:00,34.49,34.49,34.48,34.48,12169.0,34.49,34.49,34.48,34.48,12169.0
2022-12-21 12:45:00,34.49,34.49,34.47,34.48,9488.0,34.49,34.49,34.47,34.48,9488.0
2022-12-21 12:50:00,34.47,34.48,34.47,34.48,2541.0,34.47,34.48,34.47,34.48,2541.0
2022-12-21 12:55:00,34.48,34.48,34.47,34.48,75667.0,34.48,34.48,34.47,34.48,75667.0
2022-12-21 13:00:00,34.47,34.48,34.47,34.48,18578.0,34.47,34.48,34.47,34.48,18578.0
2022-12-21 13:05:00,34.47,34.48,34.46,34.47,18556.0,34.47,34.48,34.46,34.47,18556.0
2022-12-21 13:10:00,34.46,34.47,34.43,34.45,19879.0,34.46,34.47,34.43,34.45,19879.0
2022-12-21 13:15:00,34.44,34.46,34.44,34.45,14180.0,34.44,34.46,34.44,34.45,14180.0
2022-12-21 13:20:00,34.45,34.46,34.44,34.45,17507.0,34.45,34.46,34.44,34.45,17507.0
2022-12-21 13:25:00,34.44,34.46,34.44,34.45,13079.0,34.44,34.46,34.44,34.45,13079.0
2022-12-21 13:30:00,34.45,34.46,34.44,34.45,12270.0,34.45,34.46,34.44,34.45,12270.0
2022-12-21 13:35:00,34.45,34.48,34.45,34.47,11535.0,34.45,34.48,34.45,34.47,11535.0
2022-12-21 13:40:00,34.47,34.48,34.46,34.48,9001.0,34.47,34.48,34.46,34.48,9001.0
2022-12-21 13:45:00,34.48,34.49,34.47,34.48,15401.0,34.48,34.49,34.47,34.48,15401.0
2022-12-21 13:50:00,34.48,34.48,34.47,34.47,16756.0,34.48,34.48,34.47,34.47,16756.0
2022-12-21 13:55:00,34.48,34.48,34.47,34.48,583943.0,34.48,34.48,34.47,34.48,583943.0
2022-12-21 14:00:00,34.48,34.49,34.47,34.48,24768.0,34.48,34.49,34.47,34.48,24768.0
2022-12-21 14:05:00,34.48,34.5,34.48,34.48,50579.0,34.48,34.5,34.48,34.48,50579.0
2022-12-21 14:10:00,34.48,34.49,34.48,34.49,38672.0,34.48,34.49,34.48,34.49,38672.0
2022-12-21 14:15:00,34.48,34.49,34.47,34.47,45157.0,34.48,34.49,34.47,34.47,45157.0
2022-12-21 14:20:00,34.47,34.48,34.46,34.47,31089.0,34.47,34.48,34.46,34.47,31089.0
2022-12-21 14:25:00,34.46,34.47,34.45,34.45,67320.0,34.46,34.47,34.45,34.45,67320.0
2022-12-21 14:30:00,34.45,34.47,34.45,34.46,55022.0,34.45,34.47,34.45,34.46,55022.0
2022-12-21 14:35:00,34.46,34.47,34.44,34.44,42721.0,34.46,34.47,34.44,34.44,42721.0
2022-12-21 14:40:00,34.44,34.45,34.43,34.44,50819.0,34.44,34.45,34.43,34.44,50819.0
2022-12-21 14:45:00,34.43,34.44,34.43,34.43,65332.0,34.43,34.44,34.43,34.43,65332.0
2022-12-21 14:50:00,34.43,34.43,34.41,34.41,45962.0,34.43,34.43,34.41,34.41,45962.0
2022-12-21 14:55:00,34.41,34.43,34.4,34.42,66923.0,34.41,34.43,34.4,34.42,66923.0
2022-12-21 15:00:00,34.42,34.43,34.4,34.41,86770.0,34.42,34.43,34.4,34.41,86770.0
2022-12-21 15:05:00,34.41,34.41,34.39,34.4,62365.0,34.41,34.41,34.39,34.4,62365.0
2022-12-21 15:10:00,34.4,34.41,34.39,34.41,104779.0,34.4,34.41,34.39,34.41,104779.0
2022-12-21 15:15:00,34.41,34.41,34.4,34.41,60141.0,34.41,34.41,34.4,34.41,60141.0
2022-12-21 15:20:00,34.4,34.41,34.39,34.41,61267.0,34.4,34.41,34.39,34.41,61267.0
2022-12-21 15:25:00,34.4,34.41,34.39,34.4,61466.0,34.4,34.41,34.39,34.4,61466.0
2022-12-21 15:30:00,34.4,34.42,34.39,34.41,85983.0,34.4,34.42,34.39,34.41,85983.0
2022-12-21 15:35:00,34.41,34.43,34.41,34.42,72384.0,34.41,34.43,34.41,34.42,72384.0
2022-12-21 15:40:00,34.43,34.43,34.41,34.41,53489.0,34.43,34.43,34.41,34.41,53489.0
2022-12-21 15:45:00,34.41,34.43,34.41,34.43,91402.0,34.41,34.43,34.41,34.43,91402.0
2022-12-21 15:50:00,34.42,34.43,34.42,34.43,161196.0,34.42,34.43,34.42,34.43,161196.0
2022-12-21 15:55:00,34.43,34.43,34.42,34.42,231849.0,34.43,34.43,34.42,34.42,231849.0
2022-12-22 09:30:00,34.21,34.21,34.15,34.16,216326.0,34.21,34.21,34.15,34.16,216326.0
2022-12-22 09:35:00,34.15,34.18,34.14,34.15,53111.0,34.15,34.18,34.14,34.15,53111.0
2022-12-22 09:40:00,34.14,34.17,34.13,34.15,102865.0,34.14,34.17,34.13,34.15,102865.0
2022-12-22 09:45:00,34.15,34.18,34.13,34.17,25103.0,34.15,34.18,34.13,34.17,25103.0
2022-12-22 09:50:00,34.17,34.17,34.15,34.16,25527.0,34.17,34.17,34.15,34.16,25527.0
2022-12-22 09:55:00,34.15,34.2,34.15,34.2,18471.0,34.15,34.2,34.15,34.2,18471.0
2022-12-22 10:00:00,34.2,34.2,34.14,34.15,26046.0,34.2,34.2,34.14,34.15,26046.0
2022-12-22 10:05:00,34.15,34.17,34.1,34.1,93219.0,34.15,34.17,34.1,34.1,93219.0
2022-12-22 10:10:00,34.1,34.11,34.09,34.11,20882.0,34.1,34.11,34.09,34.11,20882.0
2022-12-22 10:15:00,34.12,34.12,34.09,34.11,22788.0,34.12,34.12,34.09,34.11,22788.0
2022-12-22 10:20:00,34.1,34.11,34.05,34.06,101084.0,34.1,34.11,34.05,34.06,101084.0
2022-12-22 10:25:00,34.06,34.08,34.06,34.07,214143.0,34.06,34.08,34.06,34.07,214143.0
2022-12-22 10:30:00,34.06,34.1,34.05,34.09,30775.0,34.06,34.1,34.05,34.09,30775.0
2022-12-22 10:35:00,34.1,34.1,34.06,34.08,19287.0,34.1,34.1,34.06,34.08,19287.0
2022-12-22 10:40:00,34.07,34.09,34.05,34.07,32812.0,34.07,34.09,34.05,34.07,32812.0
2022-12-22 10:45:00,34.06,34.09,34.05,34.07,179496.0,34.06,34.09,34.05,34.07,179496.0
2022-12-22 10:50:00,34.07,34.09,34.06,34.07,5813.0,34.07,34.09,34.06,34.07,5813.0
2022-12-22 10:55:00,34.07,34.07,34.05,34.07,14428.0,34.07,34.07,34.05,34.07,14428.0
2022-12-22 11:00:00,34.07,34.08,34.05,34.07,15083.0,34.07,34.08,34.05,34.07,15083.0
2022-12-22 11:05:00,34.07,34.08,34.05,34.06,13693.0,34.07,34.08,34.05,34.06,13693.0
2022-12-22 11:10:00,34.06,34.08,34.06,34.07,11769.0,34.06,34.08,34.06,34.07,11769.0
2022-12-22 11:15:00,34.08,34.09,34.07,34.08,69909.0,34.08,34.09,34.07,34.08,69909.0
2022-12-22 11:20:00,34.07,34.1,34.06,34.09,49984.0,34.07,34.1,34.06,34.09,49984.0
2022-12-22 11:25:00,34.09,34.1,34.07,34.08,17546.0,34.09,34.1,34.07,34.08,17546.0
2022-12-22 11:30:00,34.08,34.09,34.07,34.08,29168.0,34.08,34.09,34.07,34.08,29168.0
2022-12-22 11:35:00,34.08,34.08,34.06,34.06,75006.0,34.08,34.08,34.06,34.06,75006.0
2022-12-22 11:40:00,34.05,34.1,34.05,34.09,87327.0,34.05,34.1,34.05,34.09,87327.0
2022-12-22 11:45:00,34.09,34.1,34.08,34.09,133701.0,34.09,34.1,34.08,34.09,133701.0
2022-12-22 11:50:00,34.09,34.09,34.07,34.08,43170.0,34.09,34.09,34.07,34.08,43170.0
2022-12-22 11:55:00,34.08,34.08,34.07,34.07,55711.0,34.08,34.08,34.07,34.07,55711.0
2022-12-22 12:00:00,34.06,34.06,34.05,34.05,12441.0,34.06,34.06,34.05,34.05,12441.0
2022-12-22 12:05:00,34.05,34.06,34.04,34.05,8791.0,34.05,34.06,34.04,34.05,8791.0
2022-12-22 12:10:00,34.04,34.06,34.04,34.05,12531.0,34.04,34.06,34.04,34.05,12531.0
2022-12-22 12:15:00,34.05,34.05,34.04,34.05,11296.0,34.05,34.05,34.04,34.05,11296.0
2022-12-22 12:20:00,34.05,34.06,34.04,34.05,15173.0,34.05,34.06,34.04,34.05,15173.0
2022-12-22 12:25:00,34.06,34.06,34.04,34.05,21554.0,34.06,34.06,34.04,34.05,21554.0
2022-12-22 12:30:00,34.05,34.06,34.04,34.05,13773.0,34.05,34.06,34.04,34.05,13773.0
2022-12-22 12:35:00,34.05,34.05,34.03,34.03,15796.0,34.05,34.05,34.03,34.03,15796.0
2022-12-22 12:40:00,34.04,34.04,34.01,34.03,28232.0,34.04,34.04,34.01,34.03,28232.0
2022-12-22 12:45:00,34.02,34.04,34.02,34.04,20719.0,34.02,34.04,34.02,34.04,20719.0
2022-12-22 12:50:00,34.04,34.05,34.03,34.03,9892.0,34.04,34.05,34.03,34.03,9892.0
2022-12-22 12:55:00,34.03,34.04,34.01,34.02,101721.0,34.03,34.04,34.01,34.02,101721.0
2022-12-22 13:00:00,34.01,34.01,33.92,33.95,328296.0,34.01,34.01,33.92,33.95,328296.0
2022-12-22 13:05:00,33.95,33.97,33.94,33.96,14220.0,33.95,33.97,33.94,33.96,14220.0
2022-12-22 13:10:00,33.95,33.97,33.95,33.96,12401.0,33.95,33.97,33.95,33.96,12401.0
2022-12-22 13:15:00,33.95,33.97,33.94,33.95,333413.0,33.95,33.97,33.94,33.95,333413.0
2022-12-22 13:20:00,33.94,33.94,33.88,33.91,19434.0,33.94,33.94,33.88,33.91,19434.0
2022-12-22 13:25:00,33.91,33.92,33.88,33.91,29327.0,33.91,33.92,33.88,33.91,29327.0
2022-12-22 13:30:00,33.9,33.91,33.89,33.9,28330.0,33.9,33.91,33.89,33.9,28330.0
2022-12-22 13:35:00,33.9,33.91,33.88,33.89,33540.0,33.9,33.91,33.88,33.89,33540.0
2022-12-22 13:40:00,33.88,33.89,33.86,33.88,78000.0,33.88,33.89,33.86,33.88,78000.0
2022-12-22 13:45:00,33.88,33.88,33.86,33.87,12379.0,33.88,33.88,33.86,33.87,12379.0
2022-12-22 13:50:00,33.88,33.9,33.86,33.9,58836.0,33.88,33.9,33.86,33.9,58836.0
2022-12-22 13:55:00,33.89,33.9,33.87,33.88,13827.0,33.89,33.9,33.87,33.88,13827.0
2022-12-22 14:00:00,33.88,33.91,33.88,33.89,7219.0,33.88,33.91,33.88,33.89,7219.0
2022-12-22 14:05:00,33.88,33.9,33.87,33.88,19748.0,33.88,33.9,33.87,33.88,19748.0
2022-12-22 14:10:00,33.88,33.91,33.88,33.91,14993.0,33.88,33.91,33.88,33.91,14993.0
2022-12-22 14:15:00,33.9,33.9,33.89,33.9,5543.0,33.9,33.9,33.89,33.9,5543.0
2022-12-22 14:20:00,33.9,33.9,33.89,33.9,9902.0,33.9,33.9,33.89,33.9,9902.0
2022-12-22 14:25:00,33.9,33.91,33.89,33.91,15284.0,33.9,33.91,33.89,33.91,15284.0
2022-12-22 14:30:00,33.91,33.91,33.89,33.9,23568.0,33.91,33.91,33.89,33.9,23568.0
2022-12-22 14:35:00,33.9,33.91,33.88,33.89,33223.0,33.9,33.91,33.88,33.89,33223.0
2022-12-22 14:40:00,33.89,33.9,33.88,33.89,11433.0,33.89,33.9,33.88,33.89,11433.0
2022-12-22 14:45:00,33.9,33.91,33.89,33.9,7836.0,33.9,33.91,33.89,33.9,7836.0
2022-12-22 14:50:00,33.91,33.92,33.9,33.92,10091.0,33.91,33.92,33.9,33.92,10091.0
2022-12-22 14:55:00,33.92,33.95,33.91,33.95,36577.0,33.92,33.95,33.91,33.95,36577.0
2022-12-22 15:00:00,33.94,33.95,33.93,33.93,73972.0,33.94,33.95,33.93,33.93,73972.0
2022-12-22 15:05:00,33.93,33.96,33.93,33.96,31604.0,33.93,33.96,33.93,33.96,31604.0
2022-12-22 15:10:00,33.95,33.96,33.94,33.94,21004.0,33.95,33.96,33.94,33.94,21004.0
2022-12-22 15:15:00,33.94,33.98,33.94,33.97,30363.0,33.94,33.98,33.94,33.97,30363.0
2022-12-22 15:20:00,33.97,34.0,33.97,34.0,23077.0,33.97,34.0,33.97,34.0,23077.0
2022-12-22 15:25:00,34.0,34.04,33.99,34.04,86616.0,34.0,34.04,33.99,34.04,86616.0
2022-12-22 15:30:00,34.04,34.05,34.02,34.02,23120.0,34.04,34.05,34.02,34.02,23120.0
2022-12-22 15:35:00,34.03,34.04,34.01,34.02,27534.0,34.03,34.04,34.01,34.02,27534.0
2022-12-22 15:40:00,34.01,34.01,34.0,34.0,6449.0,34.01,34.01,34.0,34.0,6449.0
2022-12-22 15:45:00,34.0,34.01,33.99,34.0,8959.0,34.0,34.01,33.99,34.0,8959.0
2022-12-22 15:50:00,34.0,34.01,33.99,34.0,76645.0,34.0,34.01,33.99,34.0,76645.0
2022-12-22 15:55:00,34.0,34.0,33.99,33.99,43777.0,34.0,34.0,33.99,33.99,43777.0
2022-12-23 09:30:00,34.02,34.04,33.99,34.0,61016.0,34.02,34.04,33.99,34.0,61016.0
2022-12-23 09:35:00,33.99,34.01,33.98,33.99,61387.0,33.99,34.01,33.98,33.99,61387.0
2022-12-23 09:40:00,33.99,34.03,33.98,34.02,27132.0,33.99,34.03,33.98,34.02,27132.0
2022-12-23 09:45:00,34.02,34.02,34.0,34.01,26843.0,34.02,34.02,34.0,34.01,26843.0
2022-12-23 09:50:00,34.02,34.02,34.0,34.01,17896.0,34.02,34.02,34.0,34.01,17896.0
2022-12-23 09:55:00,34.01,34.04,34.0,34.03,20895.0,34.01,34.04,34.0,34.03,20895.0
2022-12-23 10:00:00,34.03,34.07,34.01,34.02,98423.0,34.03,34.07,34.01,34.02,98423.0
2022-12-23 10:05:00,34.01,34.05,33.99,34.04,29645.0,34.01,34.05,33.99,34.04,29645.0
2022-12-23 10:10:00,34.04,34.07,34.04,34.07,9871.0,34.04,34.07,34.04,34.07,9871.0
2022-12-23 10:15:00,34.07,34.12,34.06,34.11,74825.0,34.07,34.12,34.06,34.11,74825.0
2022-12-23 10:20:00,34.11,34.12,34.09,34.11,55845.0,34.11,34.12,34.09,34.11,55845.0
2022-12-23 10:25:00,34.11,34.13,34.11,34.13,30428.0,34.11,34.13,34.11,34.13,30428.0
2022-12-23 10:30:00,34.12,34.16,34.11,34.14,71802.0,34.12,34.16,34.11,34.14,71802.0
2022-12-23 10:35:00,34.14,34.18,34.14,34.17,24138.0,34.14,34.18,34.14,34.17,24138.0
2022-12-23 10:40:00,34.16,34.17,34.14,34.16,11011.0,34.16,34.17,34.14,34.16,11011.0
2022-12-23 10:45:00,34.16,34.18,34.15,34.16,7715.0,34.16,34.18,34.15,34.16,7715.0
2022-12-23 10:50:00,34.16,34.16,34.14,34.16,36061.0,34.16,34.16,34.14,34.16,36061.0
2022-12-23 10:55:00,34.16,34.17,34.15,34.16,17793.0,34.16,34.17,34.15,34.16,17793.0
2022-12-23 11:00:00,34.16,34.17,34.15,34.16,26407.0,34.16,34.17,34.15,34.16,26407.0
2022-12-23 11:05:00,34.17,34.17,34.15,34.16,18509.0,34.17,34.17,34.15,34.16,18509.0
2022-12-23 11:10:00,34.17,34.21,34.17,34.2,295138.0,34.17,34.21,34.17,34.2,295138.0
2022-12-23 11:15:00,34.2,34.21,34.18,34.21,35970.0,34.2,34.21,34.18,34.21,35970.0
2022-12-23 11:20:00,34.2,34.21,34.19,34.2,20841.0,34.2,34.21,34.19,34.2,20841.0
2022-12-23 11:25:00,34.2,34.21,34.19,34.19,18146.0,34.2,34.21,34.19,34.19,18146.0
2022-12-23 11:30:00,34.19,34.2,34.18,34.19,13382.0,34.19,34.2,34.18,34.19,13382.0
2022-12-23 11:35:00,34.18,34.22,34.18,34.2,23288.0,34.18,34.22,34.18,34.2,23288.0
2022-12-23 11:40:00,34.2,34.21,34.18,34.19,10380.0,34.2,34.21,34.18,34.19,10380.0
2022-12-23 11:45:00,34.19,34.2,34.18,34.19,8499.0,34.19,34.2,34.18,34.19,8499.0
2022-12-23 11:50:00,34.19,34.2,34.17,34.18,25948.0,34.19,34.2,34.17,34.18,25948.0
2022-12-23 11:55:00,34.18,34.18,34.16,34.17,40581.0,34.18,34.18,34.16,34.17,40581.0
2022-12-23 12:00:00,34.17,34.17,34.15,34.16,43863.0,34.17,34.17,34.15,34.16,43863.0
2022-12-23 12:05:00,34.16,34.16,34.15,34.16,2926.0,34.16,34.16,34.15,34.16,2926.0
2022-12-23 12:10:00,34.16,34.17,34.16,34.17,8432.0,34.16,34.17,34.16,34.17,8432.0
2022-12-23 12:15:00,34.16,34.17,34.15,34.17,5415.0,34.16,34.17,34.15,34.17,5415.0
2022-12-23 12:20:00,34.16,34.17,34.16,34.17,25320.0,34.16,34.17,34.16,34.17,25320.0
2022-12-23 12:25:00,34.16,34.17,34.15,34.15,4151.0,34.16,34.17,34.15,34.15,4151.0
2022-12-23 12:30:00,34.16,34.16,34.15,34.15,2374.0,34.16,34.16,34.15,34.15,2374.0
2022-12-23 12:35:00,34.16,34.17,34.15,34.16,11428.0,34.16,34.17,34.15,34.16,11428.0
2022-12-23 12:40:00,34.16,34.17,34.14,34.14,32146.0,34.16,34.17,34.14,34.14,32146.0
2022-12-23 12:45:00,34.14,34.14,34.12,34.13,17149.0,34.14,34.14,34.12,34.13,17149.0
2022-12-23 12:50:00,34.13,34.13,34.12,34.12,6969.0,34.13,34.13,34.12,34.12,6969.0
2022-12-23 12:55:00,34.12,34.12,34.09,34.09,149579.0,34.12,34.12,34.09,34.09,149579.0
2022-12-23 13:00:00,34.1,34.1,34.08,34.09,7722.0,34.1,34.1,34.08,34.09,7722.0
2022-12-23 13:05:00,34.09,34.11,34.08,34.11,19122.0,34.09,34.11,34.08,34.11,19122.0
2022-12-23 13:10:00,34.1,34.11,34.08,34.08,11817.0,34.1,34.11,34.08,34.08,11817.0
2022-12-23 13:15:00,34.08,34.1,34.08,34.09,11834.0,34.08,34.1,34.08,34.09,11834.0
2022-12-23 13:20:00,34.09,34.1,34.08,34.09,26668.0,34.09,34.1,34.08,34.09,26668.0
2022-12-23 13:25:00,34.08,34.08,34.06,34.08,5805.0,34.08,34.08,34.06,34.08,5805.0
2022-12-23 13:30:00,34.08,34.08,34.06,34.08,12548.0,34.08,34.08,34.06,34.08,12548.0
2022-12-23 13:35:00,34.07,34.08,34.05,34.06,7165.0,34.07,34.08,34.05,34.06,7165.0
2022-12-23 13:40:00,34.05,34.06,34.03,34.04,6905.0,34.05,34.06,34.03,34.04,6905.0
2022-12-23 13:45:00,34.04,34.07,34.02,34.05,12132.0,34.04,34.07,34.02,34.05,12132.0
2022-12-23 13:50:00,34.06,34.07,34.05,34.07,577.0,34.06,34.07,34.05,34.07,577.0
2022-12-23 13:55:00,34.07,34.07,34.06,34.07,21031.0,34.07,34.07,34.06,34.07,21031.0
2022-12-23 14:00:00,34.07,34.08,34.06,34.07,23614.0,34.07,34.08,34.06,34.07,23614.0
2022-12-23 14:05:00,34.07,34.08,34.07,34.08,6404.0,34.07,34.08,34.07,34.08,6404.0
2022-12-23 14:10:00,34.08,34.09,34.07,34.08,10890.0,34.08,34.09,34.07,34.08,10890.0
2022-12-23 14:15:00,34.09,34.09,34.08,34.09,17378.0,34.09,34.09,34.08,34.09,17378.0
2022-12-23 14:20:00,34.09,34.09,34.08,34.09,26835.0,34.09,34.09,34.08,34.09,26835.0
2022-12-23 14:25:00,34.09,34.09,34.08,34.08,12874.0,34.09,34.09,34.08,34.08,12874.0
2022-12-23 14:30:00,34.09,34.09,34.08,34.09,11605.0,34.09,34.09,34.08,34.09,11605.0
2022-12-23 14:35:00,34.08,34.09,34.08,34.09,10426.0,34.08,34.09,34.08,34.09,10426.0
2022-12-23 14:40:00,34.09,34.09,34.07,34.08,27139.0,34.09,34.09,34.07,34.08,27139.0
2022-12-23 14:45:00,34.08,34.09,34.07,34.08,20463.0,34.08,34.09,34.07,34.08,20463.0
2022-12-23 14:50:00,34.09,34.1,34.08,34.09,8790.0,34.09,34.1,34.08,34.09,8790.0
2022-12-23 14:55:00,34.1,34.1,34.09,34.09,13590.0,34.1,34.1,34.09,34.09,13590.0
2022-12-23 15:00:00,34.09,34.1,34.08,34.09,33125.0,34.09,34.1,34.08,34.09,33125.0
2022-12-23 15:05:00,34.09,34.1,34.08,34.09,13659.0,34.09,34.1,34.08,34.09,13659.0
2022-12-23 15:10:00,34.09,34.1,34.08,34.09,11034.0,34.09,34.1,34.08,34.09,11034.0
2022-12-23 15:15:00,34.08,34.09,34.08,34.09,18839.0,34.08,34.09,34.08,34.09,18839.0
2022-12-23 15:20:00,34.09,34.09,34.08,34.09,6528.0,34.09,34.09,34.08,34.09,6528.0
2022-12-23 15:25:00,34.09,34.09,34.07,34.07,19175.0,34.09,34.09,34.07,34.07,19175.0
2022-12-23 15:30:00,34.08,34.08,34.07,34.08,12526.0,34.08,34.08,34.07,34.08,12526.0
2022-12-23 15:35:00,34.08,34.08,34.06,34.06,16668.0,34.08,34.08,34.06,34.06,16668.0
2022-12-23 15:40:00,34.07,34.08,34.06,34.08,12001.0,34.07,34.08,34.06,34.08,12001.0
2022-12-23 15:45:00,34.08,34.09,34.07,34.09,30927.0,34.08,34.09,34.07,34.09,30927.0
2022-12-23 15:50:00,34.09,34.09,34.08,34.09,19696.0,34.09,34.09,34.08,34.09,19696.0
2022-12-23 15:55:00,34.09,34.11,34.08,34.11,114270.0,34.09,34.11,34.08,34.11,114270.0
2022-12-27 09:30:00,34.24,34.27,34.21,34.27,113629.0,34.24,34.27,34.21,34.27,113629.0
2022-12-27 09:35:00,34.26,34.3,34.26,34.3,37567.0,34.26,34.3,34.26,34.3,37567.0
2022-12-27 09:40:00,34.3,34.32,34.29,34.31,18690.0,34.3,34.32,34.29,34.31,18690.0
2022-12-27 09:45:00,34.32,34.33,34.31,34.33,23775.0,34.32,34.33,34.31,34.33,23775.0
2022-12-27 09:50:00,34.33,34.35,34.32,34.34,17550.0,34.33,34.35,34.32,34.34,17550.0
2022-12-27 09:55:00,34.34,34.35,34.31,34.31,29401.0,34.34,34.35,34.31,34.31,29401.0
2022-12-27 10:00:00,34.3,34.36,34.3,34.36,13539.0,34.3,34.36,34.3,34.36,13539.0
2022-12-27 10:05:00,34.39,34.46,34.37,34.45,30602.0,34.39,34.46,34.37,34.45,30602.0
2022-12-27 10:10:00,34.45,34.46,34.43,34.44,79996.0,34.45,34.46,34.43,34.44,79996.0
2022-12-27 10:15:00,34.44,34.46,34.42,34.45,34701.0,34.44,34.46,34.42,34.45,34701.0
2022-12-27 10:20:00,34.46,34.54,34.46,34.53,74257.0,34.46,34.54,34.46,34.53,74257.0
2022-12-27 10:25:00,34.53,34.57,34.53,34.55,37924.0,34.53,34.57,34.53,34.55,37924.0
2022-12-27 10:30:00,34.56,34.69,34.55,34.68,324387.0,34.56,34.69,34.55,34.68,324387.0
2022-12-27 10:35:00,34.69,34.78,34.68,34.71,163611.0,34.69,34.78,34.68,34.71,163611.0
2022-12-27 10:40:00,34.71,34.73,34.67,34.67,69198.0,34.71,34.73,34.67,34.67,69198.0
2022-12-27 10:45:00,34.67,34.68,34.56,34.59,230946.0,34.67,34.68,34.56,34.59,230946.0
2022-12-27 10:50:00,34.59,34.61,34.56,34.61,79599.0,34.59,34.61,34.56,34.61,79599.0
2022-12-27 10:55:00,34.6,34.63,34.58,34.62,70113.0,34.6,34.63,34.58,34.62,70113.0
2022-12-27 11:00:00,34.62,34.65,34.6,34.63,66874.0,34.62,34.65,34.6,34.63,66874.0
2022-12-27 11:05:00,34.63,34.63,34.59,34.61,87978.0,34.63,34.63,34.59,34.61,87978.0
2022-12-27 11:10:00,34.61,34.62,34.59,34.59,49494.0,34.61,34.62,34.59,34.59,49494.0
2022-12-27 11:15:00,34.59,34.6,34.57,34.6,39212.0,34.59,34.6,34.57,34.6,39212.0
2022-12-27 11:20:00,34.6,34.61,34.57,34.58,50915.0,34.6,34.61,34.57,34.58,50915.0
2022-12-27 11:25:00,34.57,34.58,34.51,34.54,34363.0,34.57,34.58,34.51,34.54,34363.0
2022-12-27 11:30:00,34.54,34.55,34.53,34.54,37544.0,34.54,34.55,34.53,34.54,37544.0
2022-12-27 11:35:00,34.53,34.55,34.52,34.54,41024.0,34.53,34.55,34.52,34.54,41024.0
2022-12-27 11:40:00,34.54,34.55,34.53,34.55,26443.0,34.54,34.55,34.53,34.55,26443.0
2022-12-27 11:45:00,34.54,34.55,34.51,34.53,46837.0,34.54,34.55,34.51,34.53,46837.0
2022-12-27 11:50:00,34.52,34.55,34.52,34.54,77542.0,34.52,34.55,34.52,34.54,77542.0
2022-12-27 11:55:00,34.54,34.56,34.53,34.55,28368.0,34.54,34.56,34.53,34.55,28368.0
2022-12-27 12:00:00,34.55,34.56,34.54,34.56,20555.0,34.55,34.56,34.54,34.56,20555.0
2022-12-27 12:05:00,34.55,34.56,34.53,34.54,51001.0,34.55,34.56,34.53,34.54,51001.0
2022-12-27 12:10:00,34.54,34.56,34.53,34.56,30610.0,34.54,34.56,34.53,34.56,30610.0
2022-12-27 12:15:00,34.56,34.57,34.53,34.54,34382.0,34.56,34.57,34.53,34.54,34382.0
2022-12-27 12:20:00,34.54,34.54,34.52,34.52,7249.0,34.54,34.54,34.52,34.52,7249.0
2022-12-27 12:25:00,34.53,34.53,34.52,34.53,30957.0,34.53,34.53,34.52,34.53,30957.0
2022-12-27 12:30:00,34.52,34.53,34.46,34.46,57546.0,34.52,34.53,34.46,34.46,57546.0
2022-12-27 12:35:00,34.47,34.47,34.43,34.45,51657.0,34.47,34.47,34.43,34.45,51657.0
2022-12-27 12:40:00,34.45,34.49,34.45,34.48,22697.0,34.45,34.49,34.45,34.48,22697.0
2022-12-27 12:45:00,34.47,34.48,34.46,34.48,21877.0,34.47,34.48,34.46,34.48,21877.0
2022-12-27 12:50:00,34.48,34.48,34.44,34.45,8754.0,34.48,34.48,34.44,34.45,8754.0
2022-12-27 12:55:00,34.44,34.44,34.35,34.41,113628.0,34.44,34.44,34.35,34.41,113628.0
2022-12-27 13:00:00,34.41,34.44,34.39,34.44,136929.0,34.41,34.44,34.39,34.44,136929.0
2022-12-27 13:05:00,34.45,34.45,34.39,34.4,47487.0,34.45,34.45,34.39,34.4,47487.0
2022-12-27 13:10:00,34.41,34.43,34.4,34.43,25686.0,34.41,34.43,34.4,34.43,25686.0
2022-12-27 13:15:00,34.43,34.45,34.42,34.44,15762.0,34.43,34.45,34.42,34.44,15762.0
2022-12-27 13:20:00,34.44,34.44,34.42,34.43,19709.0,34.44,34.44,34.42,34.43,19709.0
2022-12-27 13:25:00,34.42,34.44,34.41,34.43,41580.0,34.42,34.44,34.41,34.43,41580.0
2022-12-27 13:30:00,34.42,34.46,34.42,34.46,19629.0,34.42,34.46,34.42,34.46,19629.0
2022-12-27 13:35:00,34.46,34.47,34.46,34.46,19068.0,34.46,34.47,34.46,34.46,19068.0
2022-12-27 13:40:00,34.47,34.47,34.46,34.47,16973.0,34.47,34.47,34.46,34.47,16973.0
2022-12-27 13:45:00,34.48,34.48,34.46,34.48,41899.0,34.48,34.48,34.46,34.48,41899.0
2022-12-27 13:50:00,34.48,34.48,34.45,34.46,21121.0,34.48,34.48,34.45,34.46,21121.0
2022-12-27 13:55:00,34.46,34.47,34.44,34.45,31426.0,34.46,34.47,34.44,34.45,31426.0
2022-12-27 14:00:00,34.45,34.47,34.45,34.47,13861.0,34.45,34.47,34.45,34.47,13861.0
2022-12-27 14:05:00,34.47,34.48,34.46,34.47,27403.0,34.47,34.48,34.46,34.47,27403.0
2022-12-27 14:10:00,34.48,34.48,34.46,34.47,8491.0,34.48,34.48,34.46,34.47,8491.0
2022-12-27 14:15:00,34.45,34.46,34.43,34.44,47119.0,34.45,34.46,34.43,34.44,47119.0
2022-12-27 14:20:00,34.45,34.45,34.41,34.43,81617.0,34.45,34.45,34.41,34.43,81617.0
2022-12-27 14:25:00,34.42,34.43,34.4,34.41,22919.0,34.42,34.43,34.4,34.41,22919.0
2022-12-27 14:30:00,34.42,34.43,34.41,34.42,15315.0,34.42,34.43,34.41,34.42,15315.0
2022-12-27 14:35:00,34.43,34.44,34.42,34.43,31566.0,34.43,34.44,34.42,34.43,31566.0
2022-12-27 14:40:00,34.43,34.43,34.4,34.41,19203.0,34.43,34.43,34.4,34.41,19203.0
2022-12-27 14:45:00,34.41,34.41,34.38,34.38,100805.0,34.41,34.41,34.38,34.38,100805.0
2022-12-27 14:50:00,34.38,34.4,34.38,34.4,47341.0,34.38,34.4,34.38,34.4,47341.0
2022-12-27 14:55:00,34.4,34.4,34.39,34.4,12061.0,34.4,34.4,34.39,34.4,12061.0
2022-12-27 15:00:00,34.39,34.41,34.39,34.41,61053.0,34.39,34.41,34.39,34.41,61053.0
2022-12-27 15:05:00,34.41,34.43,34.41,34.41,48784.0,34.41,34.43,34.41,34.41,48784.0
2022-12-27 15:10:00,34.42,34.42,34.41,34.41,110437.0,34.42,34.42,34.41,34.41,110437.0
2022-12-27 15:15:00,34.42,34.42,34.41,34.41,173295.0,34.42,34.42,34.41,34.41,173295.0
2022-12-27 15:20:00,34.41,34.42,34.4,34.41,37015.0,34.41,34.42,34.4,34.41,37015.0
2022-12-27 15:25:00,34.41,34.42,34.4,34.42,13079.0,34.41,34.42,34.4,34.42,13079.0
2022-12-27 15:30:00,34.42,34.43,34.41,34.43,47520.0,34.42,34.43,34.41,34.43,47520.0
2022-12-27 15:35:00,34.42,34.43,34.42,34.43,19929.0,34.42,34.43,34.42,34.43,19929.0
2022-12-27 15:40:00,34.43,34.43,34.41,34.41,21588.0,34.43,34.43,34.41,34.41,21588.0
2022-12-27 15:45:00,34.41,34.42,34.4,34.41,18004.0,34.41,34.42,34.4,34.41,18004.0
2022-12-27 15:50:00,34.41,34.41,34.38,34.39,15584.0,34.41,34.41,34.38,34.39,15584.0
2022-12-27 15:55:00,34.39,34.39,34.38,34.39,44489.0,34.39,34.39,34.38,34.39,44489.0
2022-12-28 09:30:00,34.25,34.27,34.24,34.25,188533.0,34.25,34.27,34.24,34.25,188533.0
2022-12-28 09:35:00,34.23,34.3,34.23,34.26,162652.0,34.23,34.3,34.23,34.26,162652.0
2022-12-28 09:40:00,34.26,34.28,34.23,34.24,53920.0,34.26,34.28,34.23,34.24,53920.0
2022-12-28 09:45:00,34.24,34.33,34.24,34.32,24895.0,34.24,34.33,34.24,34.32,24895.0
2022-12-28 09:50:00,34.31,34.31,34.26,34.27,13840.0,34.31,34.31,34.26,34.27,13840.0
2022-12-28 09:55:00,34.27,34.27,34.23,34.26,20767.0,34.27,34.27,34.23,34.26,20767.0
2022-12-28 10:00:00,34.25,34.25,34.2,34.22,128097.0,34.25,34.25,34.2,34.22,128097.0
2022-12-28 10:05:00,34.22,34.23,34.19,34.21,46915.0,34.22,34.23,34.19,34.21,46915.0
2022-12-28 10:10:00,34.21,34.25,34.21,34.24,85539.0,34.21,34.25,34.21,34.24,85539.0
2022-12-28 10:15:00,34.24,34.25,34.21,34.24,98657.0,34.24,34.25,34.21,34.24,98657.0
2022-12-28 10:20:00,34.23,34.24,34.2,34.2,28168.0,34.23,34.24,34.2,34.2,28168.0
2022-12-28 10:25:00,34.2,34.21,34.16,34.17,160971.0,34.2,34.21,34.16,34.17,160971.0
2022-12-28 10:30:00,34.17,34.18,34.16,34.18,46064.0,34.17,34.18,34.16,34.18,46064.0
2022-12-28 10:35:00,34.18,34.19,34.14,34.19,55188.0,34.18,34.19,34.14,34.19,55188.0
2022-12-28 10:40:00,34.18,34.21,34.16,34.17,102730.0,34.18,34.21,34.16,34.17,102730.0
2022-12-28 10:45:00,34.17,34.17,34.15,34.16,41828.0,34.17,34.17,34.15,34.16,41828.0
2022-12-28 10:50:00,34.16,34.18,34.13,34.14,60198.0,34.16,34.18,34.13,34.14,60198.0
2022-12-28 10:55:00,34.14,34.15,34.1,34.1,327031.0,34.14,34.15,34.1,34.1,327031.0
2022-12-28 11:00:00,34.1,34.15,34.1,34.12,93160.0,34.1,34.15,34.1,34.12,93160.0
2022-12-28 11:05:00,34.13,34.13,34.08,34.09,55600.0,34.13,34.13,34.08,34.09,55600.0
2022-12-28 11:10:00,34.09,34.13,34.09,34.11,33590.0,34.09,34.13,34.09,34.11,33590.0
2022-12-28 11:15:00,34.09,34.12,34.09,34.12,76880.0,34.09,34.12,34.09,34.12,76880.0
2022-12-28 11:20:00,34.13,34.15,34.12,34.15,43712.0,34.13,34.15,34.12,34.15,43712.0
2022-12-28 11:25:00,34.15,34.17,34.14,34.16,29691.0,34.15,34.17,34.14,34.16,29691.0
2022-12-28 11:30:00,34.17,34.18,34.15,34.18,57971.0,34.17,34.18,34.15,34.18,57971.0
2022-12-28 11:35:00,34.17,34.18,34.15,34.17,30486.0,34.17,34.18,34.15,34.17,30486.0
2022-12-28 11:40:00,34.16,34.18,34.16,34.18,27666.0,34.16,34.18,34.16,34.18,27666.0
2022-12-28 11:45:00,34.19,34.19,34.17,34.18,31101.0,34.19,34.19,34.17,34.18,31101.0
2022-12-28 11:50:00,34.18,34.18,34.16,34.17,46914.0,34.18,34.18,34.16,34.17,46914.0
2022-12-28 11:55:00,34.17,34.2,34.16,34.19,35506.0,34.17,34.2,34.16,34.19,35506.0
2022-12-28 12:00:00,34.19,34.2,34.17,34.18,7816.0,34.19,34.2,34.17,34.18,7816.0
2022-12-28 12:05:00,34.18,34.21,34.17,34.2,40443.0,34.18,34.21,34.17,34.2,40443.0
2022-12-28 12:10:00,34.2,34.21,34.2,34.2,43476.0,34.2,34.21,34.2,34.2,43476.0
2022-12-28 12:15:00,34.2,34.22,34.2,34.22,15826.0,34.2,34.22,34.2,34.22,15826.0
2022-12-28 12:20:00,34.21,34.22,34.2,34.21,41572.0,34.21,34.22,34.2,34.21,41572.0
2022-12-28 12:25:00,34.22,34.24,34.21,34.24,6454.0,34.22,34.24,34.21,34.24,6454.0
2022-12-28 12:30:00,34.24,34.26,34.24,34.25,25103.0,34.24,34.26,34.24,34.25,25103.0
2022-12-28 12:35:00,34.25,34.26,34.23,34.23,25003.0,34.25,34.26,34.23,34.23,25003.0
2022-12-28 12:40:00,34.23,34.25,34.22,34.25,24307.0,34.23,34.25,34.22,34.25,24307.0
2022-12-28 12:45:00,34.25,34.27,34.24,34.25,25207.0,34.25,34.27,34.24,34.25,25207.0
2022-12-28 12:50:00,34.26,34.27,34.25,34.26,15230.0,34.26,34.27,34.25,34.26,15230.0
2022-12-28 12:55:00,34.26,34.26,34.24,34.26,24550.0,34.26,34.26,34.24,34.26,24550.0
2022-12-28 13:00:00,34.26,34.28,34.25,34.28,33354.0,34.26,34.28,34.25,34.28,33354.0
2022-12-28 13:05:00,34.27,34.3,34.26,34.28,126533.0,34.27,34.3,34.26,34.28,126533.0
2022-12-28 13:10:00,34.29,34.31,34.28,34.3,21527.0,34.29,34.31,34.28,34.3,21527.0
2022-12-28 13:15:00,34.3,34.32,34.29,34.32,49224.0,34.3,34.32,34.29,34.32,49224.0
2022-12-28 13:20:00,34.32,34.32,34.29,34.3,29757.0,34.32,34.32,34.29,34.3,29757.0
2022-12-28 13:25:00,34.3,34.31,34.27,34.3,57694.0,34.3,34.31,34.27,34.3,57694.0
2022-12-28 13:30:00,34.29,34.3,34.27,34.27,36472.0,34.29,34.3,34.27,34.27,36472.0
2022-12-28 13:35:00,34.28,34.28,34.24,34.25,13504.0,34.28,34.28,34.24,34.25,13504.0
2022-12-28 13:40:00,34.25,34.26,34.23,34.23,38646.0,34.25,34.26,34.23,34.23,38646.0
2022-12-28 13:45:00,34.23,34.24,34.21,34.22,12655.0,34.23,34.24,34.21,34.22,12655.0
2022-12-28 13:50:00,34.22,34.22,34.2,34.2,27560.0,34.22,34.22,34.2,34.2,27560.0
2022-12-28 13:55:00,34.21,34.22,34.2,34.22,22465.0,34.21,34.22,34.2,34.22,22465.0
2022-12-28 14:00:00,34.22,34.22,34.2,34.2,17689.0,34.22,34.22,34.2,34.2,17689.0
2022-12-28 14:05:00,34.21,34.23,34.2,34.23,33848.0,34.21,34.23,34.2,34.23,33848.0
2022-12-28 14:10:00,34.22,34.25,34.22,34.25,16810.0,34.22,34.25,34.22,34.25,16810.0
2022-12-28 14:15:00,34.25,34.25,34.23,34.24,26916.0,34.25,34.25,34.23,34.24,26916.0
2022-12-28 14:20:00,34.25,34.25,34.23,34.24,16179.0,34.25,34.25,34.23,34.24,16179.0
2022-12-28 14:25:00,34.24,34.26,34.24,34.25,78063.0,34.24,34.26,34.24,34.25,78063.0
2022-12-28 14:30:00,34.24,34.26,34.24,34.25,27907.0,34.24,34.26,34.24,34.25,27907.0
2022-12-28 14:35:00,34.25,34.25,34.24,34.24,11989.0,34.25,34.25,34.24,34.24,11989.0
2022-12-28 14:40:00,34.25,34.25,34.24,34.24,27024.0,34.25,34.25,34.24,34.24,27024.0
2022-12-28 14:45:00,34.25,34.26,34.24,34.25,23828.0,34.25,34.26,34.24,34.25,23828.0
2022-12-28 14:50:00,34.26,34.26,34.24,34.24,22249.0,34.26,34.26,34.24,34.24,22249.0
2022-12-28 14:55:00,34.25,34.25,34.24,34.24,11774.0,34.25,34.25,34.24,34.24,11774.0
2022-12-28 15:00:00,34.24,34.25,34.23,34.24,33903.0,34.24,34.25,34.23,34.24,33903.0
2022-12-28 15:05:00,34.23,34.25,34.23,34.24,24594.0,34.23,34.25,34.23,34.24,24594.0
2022-12-28 15:10:00,34.24,34.25,34.22,34.22,36036.0,34.24,34.25,34.22,34.22,36036.0
2022-12-28 15:15:00,34.22,34.23,34.21,34.23,50900.0,34.22,34.23,34.21,34.23,50900.0
2022-12-28 15:20:00,34.23,34.23,34.2,34.21,28798.0,34.23,34.23,34.2,34.21,28798.0
2022-12-28 15:25:00,34.2,34.21,34.2,34.2,23677.0,34.2,34.21,34.2,34.2,23677.0
2022-12-28 15:30:00,34.2,34.22,34.2,34.21,17641.0,34.2,34.22,34.2,34.21,17641.0
2022-12-28 15:35:00,34.21,34.23,34.2,34.22,32467.0,34.21,34.23,34.2,34.22,32467.0
2022-12-28 15:40:00,34.22,34.22,34.21,34.22,21290.0,34.22,34.22,34.21,34.22,21290.0
2022-12-28 15:45:00,34.21,34.23,34.21,34.22,14574.0,34.21,34.23,34.21,34.22,14574.0
2022-12-28 15:50:00,34.22,34.24,34.21,34.23,28441.0,34.22,34.24,34.21,34.23,28441.0
2022-12-28 15:55:00,34.23,34.24,34.23,34.23,53362.0,34.23,34.24,34.23,34.23,53362.0
2022-12-29 09:30:00,34.37,34.42,34.36,34.41,102026.0,34.37,34.42,34.36,34.41,102026.0
2022-12-29 09:35:00,34.4,34.43,34.37,34.43,145170.0,34.4,34.43,34.37,34.43,145170.0
2022-12-29 09:40:00,34.43,34.47,34.43,34.46,164298.0,34.43,34.47,34.43,34.46,164298.0
2022-12-29 09:45:00,34.45,34.46,34.42,34.43,4884.0,34.45,34.46,34.42,34.43,4884.0
2022-12-29 09:50:00,34.42,34.45,34.42,34.43,10782.0,34.42,34.45,34.42,34.43,10782.0
2022-12-29 09:55:00,34.43,34.43,34.41,34.41,21074.0,34.43,34.43,34.41,34.41,21074.0
2022-12-29 10:00:00,34.41,34.44,34.4,34.43,32762.0,34.41,34.44,34.4,34.43,32762.0
2022-12-29 10:05:00,34.43,34.5,34.43,34.49,111553.0,34.43,34.5,34.43,34.49,111553.0
2022-12-29 10:10:00,34.48,34.49,34.44,34.45,400772.0,34.48,34.49,34.44,34.45,400772.0
2022-12-29 10:15:00,34.46,34.47,34.44,34.47,23926.0,34.46,34.47,34.44,34.47,23926.0
2022-12-29 10:20:00,34.46,34.47,34.42,34.44,64730.0,34.46,34.47,34.42,34.44,64730.0
2022-12-29 10:25:00,34.44,34.44,34.4,34.41,16663.0,34.44,34.44,34.4,34.41,16663.0
2022-12-29 10:30:00,34.41,34.44,34.4,34.42,26837.0,34.41,34.44,34.4,34.42,26837.0
2022-12-29 10:35:00,34.43,34.43,34.39,34.4,7248.0,34.43,34.43,34.39,34.4,7248.0
2022-12-29 10:40:00,34.41,34.42,34.39,34.42,10184.0,34.41,34.42,34.39,34.42,10184.0
2022-12-29 10:45:00,34.42,34.44,34.41,34.43,11338.0,34.42,34.44,34.41,34.43,11338.0
2022-12-29 10:50:00,34.43,34.43,34.41,34.41,56207.0,34.43,34.43,34.41,34.41,56207.0
2022-12-29 10:55:00,34.4,34.42,34.39,34.41,76680.0,34.4,34.42,34.39,34.41,76680.0
2022-12-29 11:00:00,34.41,34.42,34.39,34.42,24090.0,34.41,34.42,34.39,34.42,24090.0
2022-12-29 11:05:00,34.42,34.42,34.4,34.41,5742.0,34.42,34.42,34.4,34.41,5742.0
2022-12-29 11:10:00,34.41,34.41,34.39,34.39,17242.0,34.41,34.41,34.39,34.39,17242.0
2022-12-29 11:15:00,34.39,34.41,34.38,34.4,14797.0,34.39,34.41,34.38,34.4,14797.0
2022-12-29 11:20:00,34.41,34.41,34.38,34.39,13690.0,34.41,34.41,34.38,34.39,13690.0
2022-12-29 11:25:00,34.38,34.39,34.37,34.38,15929.0,34.38,34.39,34.37,34.38,15929.0
2022-12-29 11:30:00,34.39,34.4,34.38,34.4,6719.0,34.39,34.4,34.38,34.4,6719.0
2022-12-29 11:35:00,34.4,34.43,34.39,34.43,4830.0,34.4,34.43,34.39,34.43,4830.0
2022-12-29 11:40:00,34.42,34.43,34.41,34.43,8666.0,34.42,34.43,34.41,34.43,8666.0
2022-12-29 11:45:00,34.42,34.43,34.41,34.42,14343.0,34.42,34.43,34.41,34.42,14343.0
2022-12-29 11:50:00,34.43,34.46,34.42,34.46,17099.0,34.43,34.46,34.42,34.46,17099.0
2022-12-29 11:55:00,34.46,34.47,34.44,34.45,35404.0,34.46,34.47,34.44,34.45,35404.0
2022-12-29 12:00:00,34.45,34.47,34.45,34.46,22538.0,34.45,34.47,34.45,34.46,22538.0
2022-12-29 12:05:00,34.46,34.47,34.45,34.46,25929.0,34.46,34.47,34.45,34.46,25929.0
2022-12-29 12:10:00,34.45,34.47,34.45,34.47,10575.0,34.45,34.47,34.45,34.47,10575.0
2022-12-29 12:15:00,34.46,34.5,34.46,34.5,42900.0,34.46,34.5,34.46,34.5,42900.0
2022-12-29 12:20:00,34.5,34.51,34.48,34.48,24789.0,34.5,34.51,34.48,34.48,24789.0
2022-12-29 12:25:00,34.48,34.5,34.47,34.49,41477.0,34.48,34.5,34.47,34.49,41477.0
2022-12-29 12:30:00,34.49,34.5,34.47,34.48,8978.0,34.49,34.5,34.47,34.48,8978.0
2022-12-29 12:35:00,34.48,34.49,34.47,34.48,8660.0,34.48,34.49,34.47,34.48,8660.0
2022-12-29 12:40:00,34.48,34.49,34.48,34.48,8608.0,34.48,34.49,34.48,34.48,8608.0
2022-12-29 12:45:00,34.49,34.5,34.49,34.49,34643.0,34.49,34.5,34.49,34.49,34643.0
2022-12-29 12:50:00,34.48,34.52,34.48,34.52,43680.0,34.48,34.52,34.48,34.52,43680.0
2022-12-29 12:55:00,34.52,34.53,34.51,34.51,6567.0,34.52,34.53,34.51,34.51,6567.0
2022-12-29 13:00:00,34.51,34.51,34.49,34.49,34565.0,34.51,34.51,34.49,34.49,34565.0
2022-12-29 13:05:00,34.5,34.51,34.5,34.51,24805.0,34.5,34.51,34.5,34.51,24805.0
2022-12-29 13:10:00,34.5,34.51,34.5,34.51,24115.0,34.5,34.51,34.5,34.51,24115.0
2022-12-29 13:15:00,34.5,34.53,34.5,34.52,81939.0,34.5,34.53,34.5,34.52,81939.0
2022-12-29 13:20:00,34.52,34.53,34.52,34.52,21155.0,34.52,34.53,34.52,34.52,21155.0
2022-12-29 13:25:00,34.52,34.54,34.5,34.51,24690.0,34.52,34.54,34.5,34.51,24690.0
2022-12-29 13:30:00,34.52,34.52,34.49,34.49,29588.0,34.52,34.52,34.49,34.49,29588.0
2022-12-29 13:35:00,34.5,34.5,34.47,34.47,8173.0,34.5,34.5,34.47,34.47,8173.0
2022-12-29 13:40:00,34.48,34.48,34.47,34.48,12546.0,34.48,34.48,34.47,34.48,12546.0
2022-12-29 13:45:00,34.48,34.48,34.45,34.45,8668.0,34.48,34.48,34.45,34.45,8668.0
2022-12-29 13:50:00,34.45,34.47,34.45,34.46,11095.0,34.45,34.47,34.45,34.46,11095.0
2022-12-29 13:55:00,34.45,34.47,34.45,34.46,51303.0,34.45,34.47,34.45,34.46,51303.0
2022-12-29 14:00:00,34.46,34.49,34.46,34.47,33244.0,34.46,34.49,34.46,34.47,33244.0
2022-12-29 14:05:00,34.48,34.5,34.47,34.49,776992.0,34.48,34.5,34.47,34.49,776992.0
2022-12-29 14:10:00,34.49,34.51,34.48,34.51,9576.0,34.49,34.51,34.48,34.51,9576.0
2022-12-29 14:15:00,34.51,34.51,34.5,34.51,53526.0,34.51,34.51,34.5,34.51,53526.0
2022-12-29 14:20:00,34.51,34.51,34.48,34.49,26734.0,34.51,34.51,34.48,34.49,26734.0
2022-12-29 14:25:00,34.48,34.49,34.48,34.48,8155.0,34.48,34.49,34.48,34.48,8155.0
2022-12-29 14:30:00,34.48,34.49,34.48,34.48,14138.0,34.48,34.49,34.48,34.48,14138.0
2022-12-29 14:35:00,34.49,34.5,34.48,34.48,42264.0,34.49,34.5,34.48,34.48,42264.0
2022-12-29 14:40:00,34.48,34.49,34.48,34.48,18361.0,34.48,34.49,34.48,34.48,18361.0
2022-12-29 14:45:00,34.48,34.49,34.47,34.48,10324.0,34.48,34.49,34.47,34.48,10324.0
2022-12-29 14:50:00,34.48,34.48,34.46,34.47,32428.0,34.48,34.48,34.46,34.47,32428.0
2022-12-29 14:55:00,34.47,34.49,34.46,34.48,17594.0,34.47,34.49,34.46,34.48,17594.0
2022-12-29 15:00:00,34.48,34.48,34.46,34.46,48534.0,34.48,34.48,34.46,34.46,48534.0
2022-12-29 15:05:00,34.47,34.47,34.46,34.46,20200.0,34.47,34.47,34.46,34.46,20200.0
2022-12-29 15:10:00,34.46,34.47,34.46,34.46,121996.0,34.46,34.47,34.46,34.46,121996.0
2022-12-29 15:15:00,34.46,34.48,34.46,34.47,17021.0,34.46,34.48,34.46,34.47,17021.0
2022-12-29 15:20:00,34.47,34.47,34.46,34.47,12001.0,34.47,34.47,34.46,34.47,12001.0
2022-12-29 15:25:00,34.47,34.47,34.45,34.46,51018.0,34.47,34.47,34.45,34.46,51018.0
2022-12-29 15:30:00,34.46,34.47,34.44,34.44,39563.0,34.46,34.47,34.44,34.44,39563.0
2022-12-29 15:35:00,34.45,34.45,34.43,34.44,32165.0,34.45,34.45,34.43,34.44,32165.0
2022-12-29 15:40:00,34.44,34.45,34.43,34.45,13024.0,34.44,34.45,34.43,34.45,13024.0
2022-12-29 15:45:00,34.44,34.45,34.42,34.43,16929.0,34.44,34.45,34.42,34.43,16929.0
2022-12-29 15:50:00,34.43,34.44,34.42,34.43,23916.0,34.43,34.44,34.42,34.43,23916.0
2022-12-29 15:55:00,34.44,34.44,34.42,34.44,59455.0,34.44,34.44,34.42,34.44,59455.0
2022-12-30 09:30:00,34.51,34.59,34.5,34.59,143025.0,34.51,34.59,34.5,34.59,143025.0
2022-12-30 09:35:00,34.58,34.58,34.55,34.57,28723.0,34.58,34.58,34.55,34.57,28723.0
2022-12-30 09:40:00,34.57,34.57,34.54,34.55,161953.0,34.57,34.57,34.54,34.55,161953.0
2022-12-30 09:45:00,34.55,34.56,34.51,34.52,60969.0,34.55,34.56,34.51,34.52,60969.0
2022-12-30 09:50:00,34.52,34.54,34.49,34.53,42400.0,34.52,34.54,34.49,34.53,42400.0
2022-12-30 09:55:00,34.53,34.53,34.48,34.5,14462.0,34.53,34.53,34.48,34.5,14462.0
2022-12-30 10:00:00,34.51,34.51,34.44,34.46,32545.0,34.51,34.51,34.44,34.46,32545.0
2022-12-30 10:05:00,34.45,34.45,34.42,34.45,90390.0,34.45,34.45,34.42,34.45,90390.0
2022-12-30 10:10:00,34.45,34.47,34.43,34.45,28457.0,34.45,34.47,34.43,34.45,28457.0
2022-12-30 10:15:00,34.45,34.48,34.44,34.47,20967.0,34.45,34.48,34.44,34.47,20967.0
2022-12-30 10:20:00,34.48,34.51,34.48,34.48,36154.0,34.48,34.51,34.48,34.48,36154.0
2022-12-30 10:25:00,34.49,34.52,34.48,34.51,30758.0,34.49,34.52,34.48,34.51,30758.0
2022-12-30 10:30:00,34.5,34.5,34.47,34.5,19109.0,34.5,34.5,34.47,34.5,19109.0
2022-12-30 10:35:00,34.49,34.5,34.47,34.47,35733.0,34.49,34.5,34.47,34.47,35733.0
2022-12-30 10:40:00,34.47,34.48,34.46,34.47,24515.0,34.47,34.48,34.46,34.47,24515.0
2022-12-30 10:45:00,34.46,34.49,34.44,34.48,21058.0,34.46,34.49,34.44,34.48,21058.0
2022-12-30 10:50:00,34.48,34.51,34.46,34.48,18301.0,34.48,34.51,34.46,34.48,18301.0
2022-12-30 10:55:00,34.48,34.51,34.48,34.51,37683.0,34.48,34.51,34.48,34.51,37683.0
2022-12-30 11:00:00,34.5,34.51,34.48,34.5,22079.0,34.5,34.51,34.48,34.5,22079.0
2022-12-30 11:05:00,34.5,34.5,34.47,34.48,22177.0,34.5,34.5,34.47,34.48,22177.0
2022-12-30 11:10:00,34.48,34.48,34.44,34.45,23673.0,34.48,34.48,34.44,34.45,23673.0
2022-12-30 11:15:00,34.45,34.47,34.44,34.47,50814.0,34.45,34.47,34.44,34.47,50814.0
2022-12-30 11:20:00,34.47,34.49,34.46,34.47,33691.0,34.47,34.49,34.46,34.47,33691.0
2022-12-30 11:25:00,34.47,34.48,34.44,34.45,16980.0,34.47,34.48,34.44,34.45,16980.0
2022-12-30 11:30:00,34.44,34.46,34.43,34.45,32246.0,34.44,34.46,34.43,34.45,32246.0
2022-12-30 11:35:00,34.45,34.45,34.42,34.44,27704.0,34.45,34.45,34.42,34.44,27704.0
2022-12-30 11:40:00,34.44,34.44,34.42,34.44,15368.0,34.44,34.44,34.42,34.44,15368.0
2022-12-30 11:45:00,34.44,34.46,34.43,34.45,49915.0,34.44,34.46,34.43,34.45,49915.0
2022-12-30 11:50:00,34.45,34.46,34.44,34.45,21022.0,34.45,34.46,34.44,34.45,21022.0
2022-12-30 11:55:00,34.44,34.46,34.43,34.46,23666.0,34.44,34.46,34.43,34.46,23666.0
2022-12-30 12:00:00,34.46,34.48,34.46,34.48,10442.0,34.46,34.48,34.46,34.48,10442.0
2022-12-30 12:05:00,34.48,34.5,34.47,34.5,41017.0,34.48,34.5,34.47,34.5,41017.0
2022-12-30 12:10:00,34.5,34.51,34.49,34.5,18935.0,34.5,34.51,34.49,34.5,18935.0
2022-12-30 12:15:00,34.5,34.52,34.5,34.51,37193.0,34.5,34.52,34.5,34.51,37193.0
2022-12-30 12:20:00,34.51,34.51,34.49,34.51,43238.0,34.51,34.51,34.49,34.51,43238.0
2022-12-30 12:25:00,34.51,34.54,34.5,34.53,41186.0,34.51,34.54,34.5,34.53,41186.0
2022-12-30 12:30:00,34.54,34.55,34.52,34.52,28794.0,34.54,34.55,34.52,34.52,28794.0
2022-12-30 12:35:00,34.53,34.55,34.53,34.54,53898.0,34.53,34.55,34.53,34.54,53898.0
2022-12-30 12:40:00,34.53,34.56,34.53,34.55,17086.0,34.53,34.56,34.53,34.55,17086.0
2022-12-30 12:45:00,34.54,34.55,34.54,34.54,25351.0,34.54,34.55,34.54,34.54,25351.0
2022-12-30 12:50:00,34.55,34.55,34.54,34.54,28752.0,34.55,34.55,34.54,34.54,28752.0
2022-12-30 12:55:00,34.55,34.61,34.54,34.61,32792.0,34.55,34.61,34.54,34.61,32792.0
2022-12-30 13:00:00,34.62,34.65,34.59,34.64,45074.0,34.62,34.65,34.59,34.64,45074.0
2022-12-30 13:05:00,34.63,34.64,34.6,34.61,22466.0,34.63,34.64,34.6,34.61,22466.0
2022-12-30 13:10:00,34.61,34.61,34.58,34.59,38994.0,34.61,34.61,34.58,34.59,38994.0
2022-12-30 13:15:00,34.58,34.59,34.57,34.58,39606.0,34.58,34.59,34.57,34.58,39606.0
2022-12-30 13:20:00,34.58,34.58,34.55,34.55,23922.0,34.58,34.58,34.55,34.55,23922.0
2022-12-30 13:25:00,34.55,34.55,34.52,34.54,34150.0,34.55,34.55,34.52,34.54,34150.0
2022-12-30 13:30:00,34.54,34.56,34.52,34.52,33888.0,34.54,34.56,34.52,34.52,33888.0
2022-12-30 13:35:00,34.52,34.54,34.52,34.54,28251.0,34.52,34.54,34.52,34.54,28251.0
2022-12-30 13:40:00,34.54,34.54,34.51,34.52,24335.0,34.54,34.54,34.51,34.52,24335.0
2022-12-30 13:45:00,34.52,34.52,34.51,34.52,25367.0,34.52,34.52,34.51,34.52,25367.0
2022-12-30 13:50:00,34.52,34.52,34.51,34.52,13171.0,34.52,34.52,34.51,34.52,13171.0
2022-12-30 13:55:00,34.52,34.53,34.51,34.51,46796.0,34.52,34.53,34.51,34.51,46796.0
2022-12-30 14:00:00,34.52,34.52,34.51,34.51,45739.0,34.52,34.52,34.51,34.51,45739.0
2022-12-30 14:05:00,34.52,34.52,34.5,34.52,118803.0,34.52,34.52,34.5,34.52,118803.0
2022-12-30 14:10:00,34.52,34.52,34.51,34.52,13917.0,34.52,34.52,34.51,34.52,13917.0
2022-12-30 14:15:00,34.52,34.53,34.51,34.52,31763.0,34.52,34.53,34.51,34.52,31763.0
2022-12-30 14:20:00,34.53,34.54,34.52,34.54,33225.0,34.53,34.54,34.52,34.54,33225.0
2022-12-30 14:25:00,34.54,34.57,34.53,34.57,77017.0,34.54,34.57,34.53,34.57,77017.0
2022-12-30 14:30:00,34.57,34.57,34.56,34.57,23275.0,34.57,34.57,34.56,34.57,23275.0
2022-12-30 14:35:00,34.56,34.56,34.55,34.55,14066.0,34.56,34.56,34.55,34.55,14066.0
2022-12-30 14:40:00,34.55,34.58,34.55,34.58,59163.0,34.55,34.58,34.55,34.58,59163.0
2022-12-30 14:45:00,34.58,34.58,34.57,34.58,20402.0,34.58,34.58,34.57,34.58,20402.0
2022-12-30 14:50:00,34.58,34.59,34.57,34.59,26257.0,34.58,34.59,34.57,34.59,26257.0
2022-12-30 14:55:00,34.58,34.59,34.57,34.57,50295.0,34.58,34.59,34.57,34.57,50295.0
2022-12-30 15:00:00,34.57,34.58,34.56,34.57,41812.0,34.57,34.58,34.56,34.57,41812.0
2022-12-30 15:05:00,34.57,34.58,34.56,34.57,26655.0,34.57,34.58,34.56,34.57,26655.0
2022-12-30 15:10:00,34.57,34.59,34.56,34.59,234686.0,34.57,34.59,34.56,34.59,234686.0
2022-12-30 15:15:00,34.58,34.59,34.56,34.56,48280.0,34.58,34.59,34.56,34.56,48280.0
2022-12-30 15:20:00,34.57,34.58,34.56,34.58,102079.0,34.57,34.58,34.56,34.58,102079.0
2022-12-30 15:25:00,34.58,34.58,34.57,34.58,31696.0,34.58,34.58,34.57,34.58,31696.0
2022-12-30 15:30:00,34.58,34.59,34.57,34.59,43200.0,34.58,34.59,34.57,34.59,43200.0
2022-12-30 15:35:00,34.59,34.59,34.58,34.58,39985.0,34.59,34.59,34.58,34.58,39985.0
2022-12-30 15:40:00,34.58,34.59,34.57,34.57,50136.0,34.58,34.59,34.57,34.57,50136.0
2022-12-30 15:45:00,34.57,34.59,34.57,34.59,29162.0,34.57,34.59,34.57,34.59,29162.0
2022-12-30 15:50:00,34.59,34.61,34.59,34.61,44399.0,34.59,34.61,34.59,34.61,44399.0
2022-12-30 15:55:00,34.61,34.61,34.59,34.6,70774.0,34.61,34.61,34.59,34.6,70774.0
2023-01-03 09:30:00,34.94,35.02,34.9,35.0,425181.0,34.94,35.02,34.9,35.0,425181.0
2023-01-03 09:35:00,35.0,35.05,34.98,35.04,191550.0,35.0,35.05,34.98,35.04,191550.0
2023-01-03 09:40:00,35.05,35.08,35.04,35.06,103352.0,35.05,35.08,35.04,35.06,103352.0
2023-01-03 09:45:00,35.06,35.08,35.04,35.07,81245.0,35.06,35.08,35.04,35.07,81245.0
2023-01-03 09:50:00,35.07,35.1,35.03,35.05,72740.0,35.07,35.1,35.03,35.05,72740.0
2023-01-03 09:55:00,35.05,35.06,35.01,35.01,645618.0,35.05,35.06,35.01,35.01,645618.0
2023-01-03 10:00:00,35.01,35.01,34.94,34.97,211097.0,35.01,35.01,34.94,34.97,211097.0
2023-01-03 10:05:00,34.97,34.97,34.93,34.95,60147.0,34.97,34.97,34.93,34.95,60147.0
2023-01-03 10:10:00,34.91,34.93,34.87,34.89,1433548.0,34.91,34.93,34.87,34.89,1433548.0
2023-01-03 10:15:00,34.89,34.91,34.86,34.89,139401.0,34.89,34.91,34.86,34.89,139401.0
2023-01-03 10:20:00,34.88,34.88,34.83,34.88,59223.0,34.88,34.88,34.83,34.88,59223.0
2023-01-03 10:25:00,34.87,34.88,34.77,34.79,226657.0,34.87,34.88,34.77,34.79,226657.0
2023-01-03 10:30:00,34.78,34.79,34.71,34.73,177581.0,34.78,34.79,34.71,34.73,177581.0
2023-01-03 10:35:00,34.73,34.74,34.67,34.71,136496.0,34.73,34.74,34.67,34.71,136496.0
2023-01-03 10:40:00,34.69,34.73,34.68,34.7,155217.0,34.69,34.73,34.68,34.7,155217.0
2023-01-03 10:45:00,34.69,34.8,34.68,34.79,110928.0,34.69,34.8,34.68,34.79,110928.0
2023-01-03 10:50:00,34.77,34.77,34.73,34.75,28590.0,34.77,34.77,34.73,34.75,28590.0
2023-01-03 10:55:00,34.75,34.79,34.75,34.79,109102.0,34.75,34.79,34.75,34.79,109102.0
2023-01-03 11:00:00,34.79,34.81,34.76,34.79,30595.0,34.79,34.81,34.76,34.79,30595.0
2023-01-03 11:05:00,34.79,34.8,34.73,34.74,116373.0,34.79,34.8,34.73,34.74,116373.0
2023-01-03 11:10:00,34.74,34.74,34.7,34.71,37372.0,34.74,34.74,34.7,34.71,37372.0
2023-01-03 11:15:00,34.71,34.73,34.68,34.73,79277.0,34.71,34.73,34.68,34.73,79277.0
2023-01-03 11:20:00,34.72,34.73,34.7,34.71,94544.0,34.72,34.73,34.7,34.71,94544.0
2023-01-03 11:25:00,34.71,34.72,34.69,34.72,32596.0,34.71,34.72,34.69,34.72,32596.0
2023-01-03 11:30:00,34.72,34.73,34.69,34.72,59838.0,34.72,34.73,34.69,34.72,59838.0
2023-01-03 11:35:00,34.72,34.74,34.7,34.73,57831.0,34.72,34.74,34.7,34.73,57831.0
2023-01-03 11:40:00,34.73,34.75,34.71,34.74,20340.0,34.73,34.75,34.71,34.74,20340.0
2023-01-03 11:45:00,34.73,34.74,34.7,34.7,53095.0,34.73,34.74,34.7,34.7,53095.0
2023-01-03 11:50:00,34.7,34.76,34.69,34.76,31373.0,34.7,34.76,34.69,34.76,31373.0
2023-01-03 11:55:00,34.76,34.8,34.75,34.8,19735.0,34.76,34.8,34.75,34.8,19735.0
2023-01-03 12:00:00,34.8,34.83,34.8,34.83,481460.0,34.8,34.83,34.8,34.83,481460.0
2023-01-03 12:05:00,34.83,34.84,34.82,34.83,54037.0,34.83,34.84,34.82,34.83,54037.0
2023-01-03 12:10:00,34.83,34.83,34.81,34.83,18821.0,34.83,34.83,34.81,34.83,18821.0
2023-01-03 12:15:00,34.84,34.86,34.82,34.85,70373.0,34.84,34.86,34.82,34.85,70373.0
2023-01-03 12:20:00,34.85,34.86,34.82,34.83,53321.0,34.85,34.86,34.82,34.83,53321.0
2023-01-03 12:25:00,34.83,34.87,34.82,34.86,44070.0,34.83,34.87,34.82,34.86,44070.0
2023-01-03 12:30:00,34.86,34.88,34.85,34.86,161227.0,34.86,34.88,34.85,34.86,161227.0
2023-01-03 12:35:00,34.87,34.88,34.86,34.87,44655.0,34.87,34.88,34.86,34.87,44655.0
2023-01-03 12:40:00,34.87,34.89,34.86,34.89,68871.0,34.87,34.89,34.86,34.89,68871.0
2023-01-03 12:45:00,34.89,34.89,34.85,34.88,33913.0,34.89,34.89,34.85,34.88,33913.0
2023-01-03 12:50:00,34.88,34.89,34.86,34.86,11072.0,34.88,34.89,34.86,34.86,11072.0
2023-01-03 12:55:00,34.87,34.89,34.85,34.89,20192.0,34.87,34.89,34.85,34.89,20192.0
2023-01-03 13:00:00,34.89,34.9,34.88,34.88,89718.0,34.89,34.9,34.88,34.88,89718.0
2023-01-03 13:05:00,34.88,34.89,34.86,34.87,37353.0,34.88,34.89,34.86,34.87,37353.0
2023-01-03 13:10:00,34.87,34.91,34.86,34.89,28396.0,34.87,34.91,34.86,34.89,28396.0
2023-01-03 13:15:00,34.89,34.9,34.86,34.88,30176.0,34.89,34.9,34.86,34.88,30176.0
2023-01-03 13:20:00,34.88,34.88,34.86,34.88,184320.0,34.88,34.88,34.86,34.88,184320.0
2023-01-03 13:25:00,34.88,34.92,34.88,34.92,37866.0,34.88,34.92,34.88,34.92,37866.0
2023-01-03 13:30:00,34.91,34.92,34.87,34.89,43967.0,34.91,34.92,34.87,34.89,43967.0
2023-01-03 13:35:00,34.89,34.91,34.88,34.89,16256.0,34.89,34.91,34.88,34.89,16256.0
2023-01-03 13:40:00,34.89,34.9,34.88,34.9,29195.0,34.89,34.9,34.88,34.9,29195.0
2023-01-03 13:45:00,34.89,34.9,34.88,34.89,17632.0,34.89,34.9,34.88,34.89,17632.0
2023-01-03 13:50:00,34.89,34.9,34.89,34.9,34478.0,34.89,34.9,34.89,34.9,34478.0
2023-01-03 13:55:00,34.9,34.91,34.89,34.89,35435.0,34.9,34.91,34.89,34.89,35435.0
2023-01-03 14:00:00,34.9,34.9,34.88,34.89,20117.0,34.9,34.9,34.88,34.89,20117.0
2023-01-03 14:05:00,34.89,34.89,34.88,34.89,10947.0,34.89,34.89,34.88,34.89,10947.0
2023-01-03 14:10:00,34.89,34.89,34.87,34.87,26495.0,34.89,34.89,34.87,34.87,26495.0
2023-01-03 14:15:00,34.88,34.88,34.87,34.88,31456.0,34.88,34.88,34.87,34.88,31456.0
2023-01-03 14:20:00,34.88,34.88,34.86,34.87,51841.0,34.88,34.88,34.86,34.87,51841.0
2023-01-03 14:25:00,34.86,34.87,34.84,34.86,39321.0,34.86,34.87,34.84,34.86,39321.0
2023-01-03 14:30:00,34.86,34.86,34.84,34.86,45648.0,34.86,34.86,34.84,34.86,45648.0
2023-01-03 14:35:00,34.86,34.86,34.84,34.84,82120.0,34.86,34.86,34.84,34.84,82120.0
2023-01-03 14:40:00,34.85,34.87,34.84,34.86,35686.0,34.85,34.87,34.84,34.86,35686.0
2023-01-03 14:45:00,34.87,34.88,34.86,34.88,99138.0,34.87,34.88,34.86,34.88,99138.0
2023-01-03 14:50:00,34.88,34.9,34.87,34.89,187873.0,34.88,34.9,34.87,34.89,187873.0
2023-01-03 14:55:00,34.9,34.9,34.88,34.9,55567.0,34.9,34.9,34.88,34.9,55567.0
2023-01-03 15:00:00,34.9,34.9,34.89,34.9,78727.0,34.9,34.9,34.89,34.9,78727.0
2023-01-03 15:05:00,34.9,34.9,34.88,34.89,68909.0,34.9,34.9,34.88,34.89,68909.0
2023-01-03 15:10:00,34.89,34.91,34.87,34.9,76883.0,34.89,34.91,34.87,34.9,76883.0
2023-01-03 15:15:00,34.9,34.9,34.88,34.89,143952.0,34.9,34.9,34.88,34.89,143952.0
2023-01-03 15:20:00,34.89,34.89,34.87,34.87,38318.0,34.89,34.89,34.87,34.87,38318.0
2023-01-03 15:25:00,34.86,34.89,34.86,34.89,51135.0,34.86,34.89,34.86,34.89,51135.0
2023-01-03 15:30:00,34.88,34.89,34.87,34.88,134942.0,34.88,34.89,34.87,34.88,134942.0
2023-01-03 15:35:00,34.88,34.88,34.86,34.87,52144.0,34.88,34.88,34.86,34.87,52144.0
2023-01-03 15:40:00,34.87,34.87,34.84,34.86,125751.0,34.87,34.87,34.84,34.86,125751.0
2023-01-03 15:45:00,34.85,34.87,34.85,34.87,96649.0,34.85,34.87,34.85,34.87,96649.0
2023-01-03 15:50:00,34.87,34.88,34.86,34.88,58731.0,34.87,34.88,34.86,34.88,58731.0
2023-01-03 15:55:00,34.88,34.88,34.86,34.88,263848.0,34.88,34.88,34.86,34.88,263848.0
2023-01-04 09:30:00,35.26,35.27,35.22,35.24,276317.0,35.26,35.27,35.22,35.24,276317.0
2023-01-04 09:35:00,35.26,35.29,35.26,35.26,133491.0,35.26,35.29,35.26,35.26,133491.0
2023-01-04 09:40:00,35.26,35.28,35.24,35.26,36816.0,35.26,35.28,35.24,35.26,36816.0
2023-01-04 09:45:00,35.26,35.26,35.22,35.24,97057.0,35.26,35.26,35.22,35.24,97057.0
2023-01-04 09:50:00,35.24,35.27,35.2,35.25,53425.0,35.24,35.27,35.2,35.25,53425.0
2023-01-04 09:55:00,35.26,35.26,35.23,35.26,123131.0,35.26,35.26,35.23,35.26,123131.0
2023-01-04 10:00:00,35.23,35.25,35.16,35.17,444303.0,35.23,35.25,35.16,35.17,444303.0
2023-01-04 10:05:00,35.19,35.2,35.12,35.16,50610.0,35.19,35.2,35.12,35.16,50610.0
2023-01-04 10:10:00,35.16,35.16,35.08,35.11,156301.0,35.16,35.16,35.08,35.11,156301.0
2023-01-04 10:15:00,35.1,35.16,35.08,35.15,70219.0,35.1,35.16,35.08,35.15,70219.0
2023-01-04 10:20:00,35.15,35.16,35.1,35.13,76333.0,35.15,35.16,35.1,35.13,76333.0
2023-01-04 10:25:00,35.13,35.24,35.12,35.22,45195.0,35.13,35.24,35.12,35.22,45195.0
2023-01-04 10:30:00,35.22,35.22,35.16,35.2,64204.0,35.22,35.22,35.16,35.2,64204.0
2023-01-04 10:35:00,35.21,35.22,35.19,35.22,104612.0,35.21,35.22,35.19,35.22,104612.0
2023-01-04 10:40:00,35.22,35.25,35.21,35.23,41179.0,35.22,35.25,35.21,35.23,41179.0
2023-01-04 10:45:00,35.23,35.26,35.23,35.24,33665.0,35.23,35.26,35.23,35.24,33665.0
2023-01-04 10:50:00,35.23,35.25,35.22,35.25,65339.0,35.23,35.25,35.22,35.25,65339.0
2023-01-04 10:55:00,35.25,35.26,35.23,35.25,62444.0,35.25,35.26,35.23,35.25,62444.0
2023-01-04 11:00:00,35.25,35.26,35.22,35.23,48108.0,35.25,35.26,35.22,35.23,48108.0
2023-01-04 11:05:00,35.24,35.27,35.23,35.27,24508.0,35.24,35.27,35.23,35.27,24508.0
2023-01-04 11:10:00,35.27,35.29,35.26,35.27,38163.0,35.27,35.29,35.26,35.27,38163.0
2023-01-04 11:15:00,35.28,35.28,35.23,35.24,149875.0,35.28,35.28,35.23,35.24,149875.0
2023-01-04 11:20:00,35.24,35.26,35.23,35.24,259769.0,35.24,35.26,35.23,35.24,259769.0
2023-01-04 11:25:00,35.23,35.24,35.22,35.23,139348.0,35.23,35.24,35.22,35.23,139348.0
2023-01-04 11:30:00,35.23,35.26,35.22,35.25,37337.0,35.23,35.26,35.22,35.25,37337.0
2023-01-04 11:35:00,35.26,35.27,35.25,35.26,50011.0,35.26,35.27,35.25,35.26,50011.0
2023-01-04 11:40:00,35.26,35.29,35.26,35.28,25145.0,35.26,35.29,35.26,35.28,25145.0
2023-01-04 11:45:00,35.28,35.3,35.26,35.26,26666.0,35.28,35.3,35.26,35.26,26666.0
2023-01-04 11:50:00,35.26,35.26,35.24,35.25,112314.0,35.26,35.26,35.24,35.25,112314.0
2023-01-04 11:55:00,35.25,35.26,35.24,35.26,19938.0,35.25,35.26,35.24,35.26,19938.0
2023-01-04 12:00:00,35.26,35.28,35.25,35.28,15194.0,35.26,35.28,35.25,35.28,15194.0
2023-01-04 12:05:00,35.29,35.29,35.27,35.28,52486.0,35.29,35.29,35.27,35.28,52486.0
2023-01-04 12:10:00,35.28,35.29,35.25,35.26,36135.0,35.28,35.29,35.25,35.26,36135.0
2023-01-04 12:15:00,35.25,35.26,35.23,35.23,27247.0,35.25,35.26,35.23,35.23,27247.0
2023-01-04 12:20:00,35.23,35.24,35.2,35.21,19107.0,35.23,35.24,35.2,35.21,19107.0
2023-01-04 12:25:00,35.21,35.22,35.2,35.22,17460.0,35.21,35.22,35.2,35.22,17460.0
2023-01-04 12:30:00,35.21,35.23,35.19,35.23,28014.0,35.21,35.23,35.19,35.23,28014.0
2023-01-04 12:35:00,35.23,35.23,35.2,35.2,38405.0,35.23,35.23,35.2,35.2,38405.0
2023-01-04 12:40:00,35.2,35.21,35.18,35.19,7611.0,35.2,35.21,35.18,35.19,7611.0
2023-01-04 12:45:00,35.19,35.19,35.17,35.17,31460.0,35.19,35.19,35.17,35.17,31460.0
2023-01-04 12:50:00,35.17,35.17,35.11,35.14,31518.0,35.17,35.17,35.11,35.14,31518.0
2023-01-04 12:55:00,35.12,35.14,35.1,35.11,16757.0,35.12,35.14,35.1,35.11,16757.0
2023-01-04 13:00:00,35.1,35.13,35.09,35.13,58985.0,35.1,35.13,35.09,35.13,58985.0
2023-01-04 13:05:00,35.13,35.16,35.12,35.15,16926.0,35.13,35.16,35.12,35.15,16926.0
2023-01-04 13:10:00,35.15,35.15,35.13,35.15,19953.0,35.15,35.15,35.13,35.15,19953.0
2023-01-04 13:15:00,35.15,35.15,35.13,35.15,17631.0,35.15,35.15,35.13,35.15,17631.0
2023-01-04 13:20:00,35.15,35.16,35.14,35.15,21082.0,35.15,35.16,35.14,35.15,21082.0
2023-01-04 13:25:00,35.16,35.16,35.13,35.15,22553.0,35.16,35.16,35.13,35.15,22553.0
2023-01-04 13:30:00,35.15,35.16,35.1,35.12,64123.0,35.15,35.16,35.1,35.12,64123.0
2023-01-04 13:35:00,35.12,35.15,35.12,35.13,25334.0,35.12,35.15,35.12,35.13,25334.0
2023-01-04 13:40:00,35.12,35.13,35.12,35.12,44461.0,35.12,35.13,35.12,35.12,44461.0
2023-01-04 13:45:00,35.13,35.18,35.12,35.16,31394.0,35.13,35.18,35.12,35.16,31394.0
2023-01-04 13:50:00,35.16,35.16,35.13,35.13,203626.0,35.16,35.16,35.13,35.13,203626.0
2023-01-04 13:55:00,35.13,35.13,35.1,35.11,21829.0,35.13,35.13,35.1,35.11,21829.0
2023-01-04 14:00:00,35.12,35.15,35.05,35.07,153252.0,35.12,35.15,35.05,35.07,153252.0
2023-01-04 14:05:00,35.09,35.13,35.07,35.09,59069.0,35.09,35.13,35.07,35.09,59069.0
2023-01-04 14:10:00,35.09,35.11,35.08,35.1,23404.0,35.09,35.11,35.08,35.1,23404.0
2023-01-04 14:15:00,35.11,35.15,35.1,35.14,38992.0,35.11,35.15,35.1,35.14,38992.0
2023-01-04 14:20:00,35.14,35.14,35.1,35.12,36396.0,35.14,35.14,35.1,35.12,36396.0
2023-01-04 14:25:00,35.12,35.14,35.1,35.12,28473.0,35.12,35.14,35.1,35.12,28473.0
2023-01-04 14:30:00,35.12,35.13,35.1,35.13,66905.0,35.12,35.13,35.1,35.13,66905.0
2023-01-04 14:35:00,35.12,35.14,35.11,35.14,91095.0,35.12,35.14,35.11,35.14,91095.0
2023-01-04 14:40:00,35.14,35.15,35.12,35.13,26576.0,35.14,35.15,35.12,35.13,26576.0
2023-01-04 14:45:00,35.12,35.15,35.12,35.13,19373.0,35.12,35.15,35.12,35.13,19373.0
2023-01-04 14:50:00,35.13,35.13,35.11,35.12,13232.0,35.13,35.13,35.11,35.12,13232.0
2023-01-04 14:55:00,35.12,35.15,35.12,35.15,22908.0,35.12,35.15,35.12,35.15,22908.0
2023-01-04 15:00:00,35.15,35.15,35.13,35.14,36486.0,35.15,35.15,35.13,35.14,36486.0
2023-01-04 15:05:00,35.14,35.14,35.12,35.14,24697.0,35.14,35.14,35.12,35.14,24697.0
2023-01-04 15:10:00,35.14,35.15,35.13,35.14,46254.0,35.14,35.15,35.13,35.14,46254.0
2023-01-04 15:15:00,35.15,35.15,35.14,35.15,33875.0,35.15,35.15,35.14,35.15,33875.0
2023-01-04 15:20:00,35.14,35.16,35.14,35.16,35160.0,35.14,35.16,35.14,35.16,35160.0
2023-01-04 15:25:00,35.17,35.19,35.16,35.18,295003.0,35.17,35.19,35.16,35.18,295003.0
2023-01-04 15:30:00,35.18,35.19,35.16,35.17,47603.0,35.18,35.19,35.16,35.17,47603.0
2023-01-04 15:35:00,35.16,35.17,35.14,35.14,38173.0,35.16,35.17,35.14,35.14,38173.0
2023-01-04 15:40:00,35.14,35.15,35.13,35.14,46015.0,35.14,35.15,35.13,35.14,46015.0
2023-01-04 15:45:00,35.14,35.17,35.13,35.17,91070.0,35.14,35.17,35.13,35.17,91070.0
2023-01-04 15:50:00,35.16,35.19,35.16,35.18,238215.0,35.16,35.19,35.16,35.18,238215.0
2023-01-04 15:55:00,35.19,35.22,35.18,35.21,205799.0,35.19,35.22,35.18,35.21,205799.0
2023-01-05 09:30:00,34.84,34.87,34.82,34.86,118698.0,34.84,34.87,34.82,34.86,118698.0
2023-01-05 09:35:00,34.87,34.87,34.82,34.82,92286.0,34.87,34.87,34.82,34.82,92286.0
2023-01-05 09:40:00,34.81,34.84,34.8,34.83,37529.0,34.81,34.84,34.8,34.83,37529.0
2023-01-05 09:45:00,34.82,34.86,34.82,34.83,70694.0,34.82,34.86,34.82,34.83,70694.0
2023-01-05 09:50:00,34.84,34.86,34.81,34.82,38056.0,34.84,34.86,34.81,34.82,38056.0
2023-01-05 09:55:00,34.82,34.82,34.78,34.81,17082.0,34.82,34.82,34.78,34.81,17082.0
2023-01-05 10:00:00,34.8,34.81,34.77,34.77,40643.0,34.8,34.81,34.77,34.77,40643.0
2023-01-05 10:05:00,34.77,34.84,34.75,34.79,150069.0,34.77,34.84,34.75,34.79,150069.0
2023-01-05 10:10:00,34.78,34.79,34.76,34.77,56615.0,34.78,34.79,34.76,34.77,56615.0
2023-01-05 10:15:00,34.77,34.78,34.7,34.72,115900.0,34.77,34.78,34.7,34.72,115900.0
2023-01-05 10:20:00,34.72,34.75,34.68,34.7,55432.0,34.72,34.75,34.68,34.7,55432.0
2023-01-05 10:25:00,34.7,34.71,34.68,34.7,24467.0,34.7,34.71,34.68,34.7,24467.0
2023-01-05 10:30:00,34.7,34.71,34.64,34.64,62695.0,34.7,34.71,34.64,34.64,62695.0
2023-01-05 10:35:00,34.65,34.7,34.62,34.69,108551.0,34.65,34.7,34.62,34.69,108551.0
2023-01-05 10:40:00,34.69,34.69,34.65,34.67,136555.0,34.69,34.69,34.65,34.67,136555.0
2023-01-05 10:45:00,34.68,34.69,34.65,34.68,41084.0,34.68,34.69,34.65,34.68,41084.0
2023-01-05 10:50:00,34.68,34.7,34.67,34.67,32595.0,34.68,34.7,34.67,34.67,32595.0
2023-01-05 10:55:00,34.67,34.69,34.66,34.66,29413.0,34.67,34.69,34.66,34.66,29413.0
2023-01-05 11:00:00,34.65,34.7,34.64,34.7,262469.0,34.65,34.7,34.64,34.7,262469.0
2023-01-05 11:05:00,34.7,34.71,34.68,34.7,892431.0,34.7,34.71,34.68,34.7,892431.0
2023-01-05 11:10:00,34.71,34.74,34.7,34.73,43342.0,34.71,34.74,34.7,34.73,43342.0
2023-01-05 11:15:00,34.73,34.75,34.72,34.73,23915.0,34.73,34.75,34.72,34.73,23915.0
2023-01-05 11:20:00,34.72,34.73,34.7,34.71,13895.0,34.72,34.73,34.7,34.71,13895.0
2023-01-05 11:25:00,34.71,34.75,34.69,34.75,15561.0,34.71,34.75,34.69,34.75,15561.0
2023-01-05 11:30:00,34.74,34.76,34.73,34.74,34779.0,34.74,34.76,34.73,34.74,34779.0
2023-01-05 11:35:00,34.73,34.74,34.71,34.73,17544.0,34.73,34.74,34.71,34.73,17544.0
2023-01-05 11:40:00,34.72,34.75,34.72,34.73,25578.0,34.72,34.75,34.72,34.73,25578.0
2023-01-05 11:45:00,34.74,34.74,34.71,34.73,11660.0,34.74,34.74,34.71,34.73,11660.0
2023-01-05 11:50:00,34.73,34.75,34.72,34.72,44462.0,34.73,34.75,34.72,34.72,44462.0
2023-01-05 11:55:00,34.73,34.74,34.71,34.73,35022.0,34.73,34.74,34.71,34.73,35022.0
2023-01-05 12:00:00,34.73,34.74,34.71,34.73,19521.0,34.73,34.74,34.71,34.73,19521.0
2023-01-05 12:05:00,34.72,34.77,34.72,34.76,33907.0,34.72,34.77,34.72,34.76,33907.0
2023-01-05 12:10:00,34.76,34.76,34.73,34.75,34032.0,34.76,34.76,34.73,34.75,34032.0
2023-01-05 12:15:00,34.75,34.76,34.74,34.75,9546.0,34.75,34.76,34.74,34.75,9546.0
2023-01-05 12:20:00,34.75,34.79,34.74,34.79,29874.0,34.75,34.79,34.74,34.79,29874.0
2023-01-05 12:25:00,34.79,34.79,34.77,34.77,36819.0,34.79,34.79,34.77,34.77,36819.0
2023-01-05 12:30:00,34.77,34.78,34.76,34.77,10085.0,34.77,34.78,34.76,34.77,10085.0
2023-01-05 12:35:00,34.77,34.79,34.77,34.79,35198.0,34.77,34.79,34.77,34.79,35198.0
2023-01-05 12:40:00,34.78,34.8,34.78,34.79,7905.0,34.78,34.8,34.78,34.79,7905.0
2023-01-05 12:45:00,34.79,34.8,34.78,34.8,3483.0,34.79,34.8,34.78,34.8,3483.0
2023-01-05 12:50:00,34.8,34.8,34.78,34.79,18224.0,34.8,34.8,34.78,34.79,18224.0
2023-01-05 12:55:00,34.79,34.8,34.78,34.8,20925.0,34.79,34.8,34.78,34.8,20925.0
2023-01-05 13:00:00,34.8,34.81,34.78,34.8,10681.0,34.8,34.81,34.78,34.8,10681.0
2023-01-05 13:05:00,34.8,34.81,34.77,34.78,14290.0,34.8,34.81,34.77,34.78,14290.0
2023-01-05 13:10:00,34.77,34.79,34.77,34.77,8817.0,34.77,34.79,34.77,34.77,8817.0
2023-01-05 13:15:00,34.78,34.78,34.76,34.77,5703.0,34.78,34.78,34.76,34.77,5703.0
2023-01-05 13:20:00,34.77,34.86,34.77,34.85,79271.0,34.77,34.86,34.77,34.85,79271.0
2023-01-05 13:25:00,34.86,34.86,34.81,34.82,138984.0,34.86,34.86,34.81,34.82,138984.0
2023-01-05 13:30:00,34.82,34.84,34.81,34.84,10358.0,34.82,34.84,34.81,34.84,10358.0
2023-01-05 13:35:00,34.84,34.85,34.83,34.85,30359.0,34.84,34.85,34.83,34.85,30359.0
2023-01-05 13:40:00,34.85,34.86,34.84,34.84,23699.0,34.85,34.86,34.84,34.84,23699.0
2023-01-05 13:45:00,34.84,34.85,34.83,34.85,14790.0,34.84,34.85,34.83,34.85,14790.0
2023-01-05 13:50:00,34.85,34.86,34.84,34.86,7156.0,34.85,34.86,34.84,34.86,7156.0
2023-01-05 13:55:00,34.86,34.86,34.83,34.83,19477.0,34.86,34.86,34.83,34.83,19477.0
2023-01-05 14:00:00,34.83,34.84,34.82,34.83,16490.0,34.83,34.84,34.82,34.83,16490.0
2023-01-05 14:05:00,34.83,34.83,34.82,34.82,19500.0,34.83,34.83,34.82,34.82,19500.0
2023-01-05 14:10:00,34.82,34.83,34.8,34.8,16284.0,34.82,34.83,34.8,34.8,16284.0
2023-01-05 14:15:00,34.8,34.81,34.79,34.8,23533.0,34.8,34.81,34.79,34.8,23533.0
2023-01-05 14:20:00,34.8,34.81,34.78,34.78,56754.0,34.8,34.81,34.78,34.78,56754.0
2023-01-05 14:25:00,34.79,34.79,34.77,34.77,14914.0,34.79,34.79,34.77,34.77,14914.0
2023-01-05 14:30:00,34.77,34.79,34.76,34.78,38142.0,34.77,34.79,34.76,34.78,38142.0
2023-01-05 14:35:00,34.78,34.8,34.77,34.8,27741.0,34.78,34.8,34.77,34.8,27741.0
2023-01-05 14:40:00,34.8,34.81,34.8,34.8,11476.0,34.8,34.81,34.8,34.8,11476.0
2023-01-05 14:45:00,34.8,34.82,34.8,34.82,38271.0,34.8,34.82,34.8,34.82,38271.0
2023-01-05 14:50:00,34.82,34.83,34.81,34.82,12618.0,34.82,34.83,34.81,34.82,12618.0
2023-01-05 14:55:00,34.82,34.83,34.81,34.81,19144.0,34.82,34.83,34.81,34.81,19144.0
2023-01-05 15:00:00,34.8,34.8,34.78,34.79,19156.0,34.8,34.8,34.78,34.79,19156.0
2023-01-05 15:05:00,34.79,34.79,34.76,34.78,33057.0,34.79,34.79,34.76,34.78,33057.0
2023-01-05 15:10:00,34.78,34.78,34.76,34.77,46675.0,34.78,34.78,34.76,34.77,46675.0
2023-01-05 15:15:00,34.77,34.79,34.77,34.78,34058.0,34.77,34.79,34.77,34.78,34058.0
2023-01-05 15:20:00,34.79,34.79,34.78,34.78,16451.0,34.79,34.79,34.78,34.78,16451.0
2023-01-05 15:25:00,34.78,34.78,34.75,34.78,39337.0,34.78,34.78,34.75,34.78,39337.0
2023-01-05 15:30:00,34.78,34.8,34.76,34.79,66878.0,34.78,34.8,34.76,34.79,66878.0
2023-01-05 15:35:00,34.79,34.8,34.77,34.77,25196.0,34.79,34.8,34.77,34.77,25196.0
2023-01-05 15:40:00,34.77,34.8,34.77,34.8,47479.0,34.77,34.8,34.77,34.8,47479.0
2023-01-05 15:45:00,34.8,34.8,34.79,34.8,64581.0,34.8,34.8,34.79,34.8,64581.0
2023-01-05 15:50:00,34.79,34.8,34.78,34.8,111454.0,34.79,34.8,34.78,34.8,111454.0
2023-01-05 15:55:00,34.8,34.8,34.77,34.77,97791.0,34.8,34.8,34.77,34.77,97791.0
2023-01-06 09:30:00,35.01,35.08,35.01,35.07,54093.0,35.01,35.08,35.01,35.07,54093.0
2023-01-06 09:35:00,35.08,35.08,35.0,35.01,54031.0,35.08,35.08,35.0,35.01,54031.0
2023-01-06 09:40:00,35.01,35.02,34.93,34.94,70518.0,35.01,35.02,34.93,34.94,70518.0
2023-01-06 09:45:00,34.93,34.96,34.92,34.93,57049.0,34.93,34.96,34.92,34.93,57049.0
2023-01-06 09:50:00,34.93,34.99,34.92,34.99,29750.0,34.93,34.99,34.92,34.99,29750.0
2023-01-06 09:55:00,34.99,35.0,34.96,34.97,13361.0,34.99,35.0,34.96,34.97,13361.0
2023-01-06 10:00:00,35.0,35.18,34.99,35.14,593115.0,35.0,35.18,34.99,35.14,593115.0
2023-01-06 10:05:00,35.14,35.29,35.14,35.27,658796.0,35.14,35.29,35.14,35.27,658796.0
2023-01-06 10:10:00,35.27,35.31,35.25,35.27,149365.0,35.27,35.31,35.25,35.27,149365.0
2023-01-06 10:15:00,35.27,35.33,35.27,35.3,71611.0,35.27,35.33,35.27,35.3,71611.0
2023-01-06 10:20:00,35.31,35.32,35.28,35.3,60697.0,35.31,35.32,35.28,35.3,60697.0
2023-01-06 10:25:00,35.3,35.31,35.23,35.24,74323.0,35.3,35.31,35.23,35.24,74323.0
2023-01-06 10:30:00,35.24,35.33,35.24,35.3,61221.0,35.24,35.33,35.24,35.3,61221.0
2023-01-06 10:35:00,35.3,35.32,35.28,35.3,58328.0,35.3,35.32,35.28,35.3,58328.0
2023-01-06 10:40:00,35.3,35.35,35.3,35.32,40071.0,35.3,35.35,35.3,35.32,40071.0
2023-01-06 10:45:00,35.32,35.34,35.31,35.34,41668.0,35.32,35.34,35.31,35.34,41668.0
2023-01-06 10:50:00,35.34,35.35,35.32,35.33,140085.0,35.34,35.35,35.32,35.33,140085.0
2023-01-06 10:55:00,35.34,35.35,35.31,35.33,36491.0,35.34,35.35,35.31,35.33,36491.0
2023-01-06 11:00:00,35.33,35.35,35.32,35.34,86380.0,35.33,35.35,35.32,35.34,86380.0
2023-01-06 11:05:00,35.34,35.37,35.32,35.36,25724.0,35.34,35.37,35.32,35.36,25724.0
2023-01-06 11:10:00,35.35,35.36,35.33,35.34,30350.0,35.35,35.36,35.33,35.34,30350.0
2023-01-06 11:15:00,35.33,35.34,35.29,35.29,25778.0,35.33,35.34,35.29,35.29,25778.0
2023-01-06 11:20:00,35.3,35.31,35.29,35.31,12325.0,35.3,35.31,35.29,35.31,12325.0
2023-01-06 11:25:00,35.3,35.32,35.29,35.3,39319.0,35.3,35.32,35.29,35.3,39319.0
2023-01-06 11:30:00,35.3,35.32,35.29,35.31,36438.0,35.3,35.32,35.29,35.31,36438.0
2023-01-06 11:35:00,35.32,35.33,35.3,35.32,38224.0,35.32,35.33,35.3,35.32,38224.0
2023-01-06 11:40:00,35.33,35.33,35.28,35.3,61763.0,35.33,35.33,35.28,35.3,61763.0
2023-01-06 11:45:00,35.31,35.33,35.3,35.31,19562.0,35.31,35.33,35.3,35.31,19562.0
2023-01-06 11:50:00,35.32,35.34,35.31,35.34,25309.0,35.32,35.34,35.31,35.34,25309.0
2023-01-06 11:55:00,35.34,35.37,35.33,35.36,17830.0,35.34,35.37,35.33,35.36,17830.0
2023-01-06 12:00:00,35.36,35.37,35.35,35.37,7928.0,35.36,35.37,35.35,35.37,7928.0
2023-01-06 12:05:00,35.37,35.38,35.35,35.35,32120.0,35.37,35.38,35.35,35.35,32120.0
2023-01-06 12:10:00,35.36,35.38,35.34,35.35,29101.0,35.36,35.38,35.34,35.35,29101.0
2023-01-06 12:15:00,35.34,35.35,35.32,35.34,10017.0,35.34,35.35,35.32,35.34,10017.0
2023-01-06 12:20:00,35.34,35.35,35.33,35.33,25817.0,35.34,35.35,35.33,35.33,25817.0
2023-01-06 12:25:00,35.32,35.33,35.31,35.31,16119.0,35.32,35.33,35.31,35.31,16119.0
2023-01-06 12:30:00,35.32,35.34,35.32,35.33,27179.0,35.32,35.34,35.32,35.33,27179.0
2023-01-06 12:35:00,35.34,35.35,35.33,35.34,8584.0,35.34,35.35,35.33,35.34,8584.0
2023-01-06 12:40:00,35.34,35.34,35.32,35.33,12661.0,35.34,35.34,35.32,35.33,12661.0
2023-01-06 12:45:00,35.33,35.33,35.3,35.3,28287.0,35.33,35.33,35.3,35.3,28287.0
2023-01-06 12:50:00,35.31,35.32,35.3,35.32,20427.0,35.31,35.32,35.3,35.32,20427.0
2023-01-06 12:55:00,35.31,35.33,35.31,35.33,28158.0,35.31,35.33,35.31,35.33,28158.0
2023-01-06 13:00:00,35.34,35.34,35.32,35.33,9210.0,35.34,35.34,35.32,35.33,9210.0
2023-01-06 13:05:00,35.33,35.35,35.32,35.35,17261.0,35.33,35.35,35.32,35.35,17261.0
2023-01-06 13:10:00,35.35,35.35,35.34,35.35,5086.0,35.35,35.35,35.34,35.35,5086.0
2023-01-06 13:15:00,35.35,35.36,35.34,35.34,31108.0,35.35,35.36,35.34,35.34,31108.0
2023-01-06 13:20:00,35.34,35.35,35.34,35.34,22217.0,35.34,35.35,35.34,35.34,22217.0
2023-01-06 13:25:00,35.35,35.38,35.35,35.37,14296.0,35.35,35.38,35.35,35.37,14296.0
2023-01-06 13:30:00,35.37,35.42,35.36,35.4,73846.0,35.37,35.42,35.36,35.4,73846.0
2023-01-06 13:35:00,35.4,35.42,35.39,35.41,23356.0,35.4,35.42,35.39,35.41,23356.0
2023-01-06 13:40:00,35.42,35.43,35.41,35.42,21788.0,35.42,35.43,35.41,35.42,21788.0
2023-01-06 13:45:00,35.43,35.45,35.42,35.44,103862.0,35.43,35.45,35.42,35.44,103862.0
2023-01-06 13:50:00,35.45,35.45,35.43,35.45,25921.0,35.45,35.45,35.43,35.45,25921.0
2023-01-06 13:55:00,35.45,35.47,35.44,35.45,29616.0,35.45,35.47,35.44,35.45,29616.0
2023-01-06 14:00:00,35.46,35.46,35.44,35.45,17489.0,35.46,35.46,35.44,35.45,17489.0
2023-01-06 14:05:00,35.46,35.47,35.45,35.46,32769.0,35.46,35.47,35.45,35.46,32769.0
2023-01-06 14:10:00,35.46,35.48,35.45,35.45,68677.0,35.46,35.48,35.45,35.45,68677.0
2023-01-06 14:15:00,35.46,35.46,35.44,35.45,42116.0,35.46,35.46,35.44,35.45,42116.0
2023-01-06 14:20:00,35.45,35.47,35.45,35.46,21088.0,35.45,35.47,35.45,35.46,21088.0
2023-01-06 14:25:00,35.47,35.47,35.44,35.44,25884.0,35.47,35.47,35.44,35.44,25884.0
2023-01-06 14:30:00,35.44,35.46,35.44,35.45,29688.0,35.44,35.46,35.44,35.45,29688.0
2023-01-06 14:35:00,35.46,35.47,35.45,35.47,24632.0,35.46,35.47,35.45,35.47,24632.0
2023-01-06 14:40:00,35.46,35.48,35.45,35.47,37598.0,35.46,35.48,35.45,35.47,37598.0
2023-01-06 14:45:00,35.46,35.47,35.44,35.45,10001.0,35.46,35.47,35.44,35.45,10001.0
2023-01-06 14:50:00,35.45,35.47,35.44,35.47,27262.0,35.45,35.47,35.44,35.47,27262.0
2023-01-06 14:55:00,35.47,35.47,35.45,35.46,9970.0,35.47,35.47,35.45,35.46,9970.0
2023-01-06 15:00:00,35.45,35.46,35.44,35.46,16410.0,35.45,35.46,35.44,35.46,16410.0
2023-01-06 15:05:00,35.45,35.47,35.45,35.46,92536.0,35.45,35.47,35.45,35.46,92536.0
2023-01-06 15:10:00,35.45,35.46,35.44,35.44,18797.0,35.45,35.46,35.44,35.44,18797.0
2023-01-06 15:15:00,35.45,35.45,35.44,35.44,47044.0,35.45,35.45,35.44,35.44,47044.0
2023-01-06 15:20:00,35.45,35.45,35.43,35.45,31171.0,35.45,35.45,35.43,35.45,31171.0
2023-01-06 15:25:00,35.45,35.46,35.44,35.46,34195.0,35.45,35.46,35.44,35.46,34195.0
2023-01-06 15:30:00,35.45,35.46,35.43,35.44,51565.0,35.45,35.46,35.43,35.44,51565.0
2023-01-06 15:35:00,35.44,35.44,35.42,35.43,37233.0,35.44,35.44,35.42,35.43,37233.0
2023-01-06 15:40:00,35.44,35.44,35.42,35.44,46347.0,35.44,35.44,35.42,35.44,46347.0
2023-01-06 15:45:00,35.44,35.44,35.4,35.41,261839.0,35.44,35.44,35.4,35.41,261839.0
2023-01-06 15:50:00,35.4,35.42,35.4,35.41,83868.0,35.4,35.42,35.4,35.41,83868.0
2023-01-06 15:55:00,35.41,35.43,35.41,35.43,375874.0,35.41,35.43,35.41,35.43,375874.0
2023-01-09 09:30:00,35.59,35.6,35.55,35.56,656230.0,35.59,35.6,35.55,35.56,656230.0
2023-01-09 09:35:00,35.58,35.6,35.55,35.56,94579.0,35.58,35.6,35.55,35.56,94579.0
2023-01-09 09:40:00,35.57,35.62,35.56,35.62,31984.0,35.57,35.62,35.56,35.62,31984.0
2023-01-09 09:45:00,35.61,35.7,35.61,35.65,116309.0,35.61,35.7,35.61,35.65,116309.0
2023-01-09 09:50:00,35.65,35.66,35.63,35.63,39015.0,35.65,35.66,35.63,35.63,39015.0
2023-01-09 09:55:00,35.63,35.65,35.6,35.61,26391.0,35.63,35.65,35.6,35.61,26391.0
2023-01-09 10:00:00,35.62,35.65,35.61,35.64,54177.0,35.62,35.65,35.61,35.64,54177.0
2023-01-09 10:05:00,35.63,35.64,35.6,35.62,43195.0,35.63,35.64,35.6,35.62,43195.0
2023-01-09 10:10:00,35.62,35.63,35.6,35.62,41054.0,35.62,35.63,35.6,35.62,41054.0
2023-01-09 10:15:00,35.61,35.62,35.58,35.6,269450.0,35.61,35.62,35.58,35.6,269450.0
2023-01-09 10:20:00,35.61,35.62,35.58,35.59,74218.0,35.61,35.62,35.58,35.59,74218.0
2023-01-09 10:25:00,35.59,35.61,35.58,35.58,56317.0,35.59,35.61,35.58,35.58,56317.0
2023-01-09 10:30:00,35.58,35.6,35.57,35.58,59332.0,35.58,35.6,35.57,35.58,59332.0
2023-01-09 10:35:00,35.57,35.58,35.51,35.56,144946.0,35.57,35.58,35.51,35.56,144946.0
2023-01-09 10:40:00,35.56,35.57,35.53,35.54,51545.0,35.56,35.57,35.53,35.54,51545.0
2023-01-09 10:45:00,35.54,35.56,35.53,35.54,46658.0,35.54,35.56,35.53,35.54,46658.0
2023-01-09 10:50:00,35.55,35.58,35.54,35.58,27719.0,35.55,35.58,35.54,35.58,27719.0
2023-01-09 10:55:00,35.57,35.58,35.56,35.57,65050.0,35.57,35.58,35.56,35.57,65050.0
2023-01-09 11:00:00,35.57,35.58,35.54,35.57,51513.0,35.57,35.58,35.54,35.57,51513.0
2023-01-09 11:05:00,35.57,35.58,35.54,35.55,41055.0,35.57,35.58,35.54,35.55,41055.0
2023-01-09 11:10:00,35.55,35.58,35.54,35.57,22854.0,35.55,35.58,35.54,35.57,22854.0
2023-01-09 11:15:00,35.57,35.6,35.57,35.59,80781.0,35.57,35.6,35.57,35.59,80781.0
2023-01-09 11:20:00,35.59,35.6,35.56,35.59,44570.0,35.59,35.6,35.56,35.59,44570.0
2023-01-09 11:25:00,35.59,35.61,35.58,35.59,36293.0,35.59,35.61,35.58,35.59,36293.0
2023-01-09 11:30:00,35.59,35.6,35.56,35.59,36516.0,35.59,35.6,35.56,35.59,36516.0
2023-01-09 11:35:00,35.59,35.59,35.56,35.58,30979.0,35.59,35.59,35.56,35.58,30979.0
2023-01-09 11:40:00,35.58,35.61,35.57,35.6,40424.0,35.58,35.61,35.57,35.6,40424.0
2023-01-09 11:45:00,35.6,35.63,35.59,35.63,33339.0,35.6,35.63,35.59,35.63,33339.0
2023-01-09 11:50:00,35.62,35.64,35.61,35.64,55265.0,35.62,35.64,35.61,35.64,55265.0
2023-01-09 11:55:00,35.64,35.64,35.59,35.59,39388.0,35.64,35.64,35.59,35.59,39388.0
2023-01-09 12:00:00,35.59,35.6,35.58,35.59,26442.0,35.59,35.6,35.58,35.59,26442.0
2023-01-09 12:05:00,35.58,35.59,35.52,35.55,128692.0,35.58,35.59,35.52,35.55,128692.0
2023-01-09 12:10:00,35.55,35.55,35.5,35.51,44645.0,35.55,35.55,35.5,35.51,44645.0
2023-01-09 12:15:00,35.51,35.51,35.48,35.49,25955.0,35.51,35.51,35.48,35.49,25955.0
2023-01-09 12:20:00,35.48,35.5,35.47,35.48,40467.0,35.48,35.5,35.47,35.48,40467.0
2023-01-09 12:25:00,35.48,35.49,35.46,35.48,11152.0,35.48,35.49,35.46,35.48,11152.0
2023-01-09 12:30:00,35.47,35.5,35.47,35.49,27763.0,35.47,35.5,35.47,35.49,27763.0
2023-01-09 12:35:00,35.49,35.5,35.45,35.47,28816.0,35.49,35.5,35.45,35.47,28816.0
2023-01-09 12:40:00,35.48,35.5,35.47,35.49,10172.0,35.48,35.5,35.47,35.49,10172.0
2023-01-09 12:45:00,35.5,35.5,35.47,35.5,16510.0,35.5,35.5,35.47,35.5,16510.0
2023-01-09 12:50:00,35.5,35.5,35.49,35.49,31915.0,35.5,35.5,35.49,35.49,31915.0
2023-01-09 12:55:00,35.49,35.52,35.48,35.52,21232.0,35.49,35.52,35.48,35.52,21232.0
2023-01-09 13:00:00,35.51,35.52,35.48,35.48,12198.0,35.51,35.52,35.48,35.48,12198.0
2023-01-09 13:05:00,35.48,35.49,35.46,35.47,21931.0,35.48,35.49,35.46,35.47,21931.0
2023-01-09 13:10:00,35.47,35.49,35.46,35.48,14812.0,35.47,35.49,35.46,35.48,14812.0
2023-01-09 13:15:00,35.48,35.49,35.47,35.49,10300.0,35.48,35.49,35.47,35.49,10300.0
2023-01-09 13:20:00,35.49,35.52,35.48,35.51,62471.0,35.49,35.52,35.48,35.51,62471.0
2023-01-09 13:25:00,35.51,35.55,35.49,35.54,21689.0,35.51,35.55,35.49,35.54,21689.0
2023-01-09 13:30:00,35.54,35.57,35.53,35.56,12158.0,35.54,35.57,35.53,35.56,12158.0
2023-01-09 13:35:00,35.55,35.55,35.52,35.52,21441.0,35.55,35.55,35.52,35.52,21441.0
2023-01-09 13:40:00,35.52,35.52,35.49,35.5,17019.0,35.52,35.52,35.49,35.5,17019.0
2023-01-09 13:45:00,35.49,35.5,35.48,35.49,33016.0,35.49,35.5,35.48,35.49,33016.0
2023-01-09 13:50:00,35.49,35.5,35.49,35.5,9064.0,35.49,35.5,35.49,35.5,9064.0
2023-01-09 13:55:00,35.5,35.5,35.49,35.5,3461.0,35.5,35.5,35.49,35.5,3461.0
2023-01-09 14:00:00,35.5,35.53,35.5,35.51,14319.0,35.5,35.53,35.5,35.51,14319.0
2023-01-09 14:05:00,35.52,35.53,35.5,35.53,12531.0,35.52,35.53,35.5,35.53,12531.0
2023-01-09 14:10:00,35.53,35.54,35.52,35.53,9268.0,35.53,35.54,35.52,35.53,9268.0
2023-01-09 14:15:00,35.53,35.54,35.51,35.51,25182.0,35.53,35.54,35.51,35.51,25182.0
2023-01-09 14:20:00,35.51,35.53,35.5,35.52,23628.0,35.51,35.53,35.5,35.52,23628.0
2023-01-09 14:25:00,35.51,35.53,35.5,35.52,18698.0,35.51,35.53,35.5,35.52,18698.0
2023-01-09 14:30:00,35.52,35.53,35.52,35.53,8125.0,35.52,35.53,35.52,35.53,8125.0
2023-01-09 14:35:00,35.52,35.54,35.52,35.54,138278.0,35.52,35.54,35.52,35.54,138278.0
2023-01-09 14:40:00,35.54,35.56,35.54,35.55,30618.0,35.54,35.56,35.54,35.55,30618.0
2023-01-09 14:45:00,35.55,35.57,35.55,35.57,32436.0,35.55,35.57,35.55,35.57,32436.0
2023-01-09 14:50:00,35.57,35.59,35.56,35.57,20843.0,35.57,35.59,35.56,35.57,20843.0
2023-01-09 14:55:00,35.57,35.58,35.56,35.58,12891.0,35.57,35.58,35.56,35.58,12891.0
2023-01-09 15:00:00,35.57,35.58,35.53,35.53,54791.0,35.57,35.58,35.53,35.53,54791.0
2023-01-09 15:05:00,35.52,35.54,35.51,35.52,33688.0,35.52,35.54,35.51,35.52,33688.0
2023-01-09 15:10:00,35.52,35.52,35.49,35.5,20430.0,35.52,35.52,35.49,35.5,20430.0
2023-01-09 15:15:00,35.51,35.51,35.49,35.5,12620.0,35.51,35.51,35.49,35.5,12620.0
2023-01-09 15:20:00,35.49,35.51,35.49,35.5,29873.0,35.49,35.51,35.49,35.5,29873.0
2023-01-09 15:25:00,35.49,35.52,35.49,35.5,84193.0,35.49,35.52,35.49,35.5,84193.0
2023-01-09 15:30:00,35.5,35.5,35.48,35.48,8278.0,35.5,35.5,35.48,35.48,8278.0
2023-01-09 15:35:00,35.48,35.49,35.46,35.46,20421.0,35.48,35.49,35.46,35.46,20421.0
2023-01-09 15:40:00,35.47,35.49,35.46,35.48,23055.0,35.47,35.49,35.46,35.48,23055.0
2023-01-09 15:45:00,35.48,35.5,35.48,35.5,30827.0,35.48,35.5,35.48,35.5,30827.0
2023-01-09 15:50:00,35.5,35.51,35.49,35.51,143950.0,35.5,35.51,35.49,35.51,143950.0
2023-01-09 15:55:00,35.51,35.52,35.49,35.5,329635.0,35.51,35.52,35.49,35.5,329635.0
2023-01-10 09:30:00,35.62,35.67,35.61,35.65,130203.0,35.62,35.67,35.61,35.65,130203.0
2023-01-10 09:35:00,35.64,35.66,35.59,35.61,20904.0,35.64,35.66,35.59,35.61,20904.0
2023-01-10 09:40:00,35.6,35.6,35.57,35.59,16292.0,35.6,35.6,35.57,35.59,16292.0
2023-01-10 09:45:00,35.62,35.63,35.59,35.62,9805.0,35.62,35.63,35.59,35.62,9805.0
2023-01-10 09:50:00,35.61,35.63,35.59,35.63,27330.0,35.61,35.63,35.59,35.63,27330.0
2023-01-10 09:55:00,35.63,35.66,35.62,35.64,50219.0,35.63,35.66,35.62,35.64,50219.0
2023-01-10 10:00:00,35.64,35.65,35.61,35.63,62707.0,35.64,35.65,35.61,35.63,62707.0
2023-01-10 10:05:00,35.62,35.66,35.62,35.65,88069.0,35.62,35.66,35.62,35.65,88069.0
2023-01-10 10:10:00,35.65,35.68,35.64,35.66,42743.0,35.65,35.68,35.64,35.66,42743.0
2023-01-10 10:15:00,35.65,35.68,35.62,35.63,19198.0,35.65,35.68,35.62,35.63,19198.0
2023-01-10 10:20:00,35.62,35.66,35.62,35.66,11295.0,35.62,35.66,35.62,35.66,11295.0
2023-01-10 10:25:00,35.66,35.68,35.63,35.63,40585.0,35.66,35.68,35.63,35.63,40585.0
2023-01-10 10:30:00,35.63,35.64,35.59,35.59,156269.0,35.63,35.64,35.59,35.59,156269.0
2023-01-10 10:35:00,35.6,35.62,35.59,35.61,22854.0,35.6,35.62,35.59,35.61,22854.0
2023-01-10 10:40:00,35.62,35.62,35.58,35.58,30158.0,35.62,35.62,35.58,35.58,30158.0
2023-01-10 10:45:00,35.58,35.61,35.56,35.6,48074.0,35.58,35.61,35.56,35.6,48074.0
2023-01-10 10:50:00,35.6,35.61,35.58,35.59,26818.0,35.6,35.61,35.58,35.59,26818.0
2023-01-10 10:55:00,35.59,35.6,35.58,35.59,4946.0,35.59,35.6,35.58,35.59,4946.0
2023-01-10 11:00:00,35.59,35.62,35.58,35.62,13107.0,35.59,35.62,35.58,35.62,13107.0
2023-01-10 11:05:00,35.62,35.62,35.59,35.59,10552.0,35.62,35.62,35.59,35.59,10552.0
2023-01-10 11:10:00,35.59,35.6,35.57,35.58,67770.0,35.59,35.6,35.57,35.58,67770.0
2023-01-10 11:15:00,35.58,35.6,35.57,35.59,96332.0,35.58,35.6,35.57,35.59,96332.0
2023-01-10 11:20:00,35.6,35.62,35.59,35.6,57827.0,35.6,35.62,35.59,35.6,57827.0
2023-01-10 11:25:00,35.6,35.6,35.57,35.57,6649.0,35.6,35.6,35.57,35.57,6649.0
2023-01-10 11:30:00,35.58,35.59,35.56,35.57,19396.0,35.58,35.59,35.56,35.57,19396.0
2023-01-10 11:35:00,35.57,35.58,35.54,35.54,24746.0,35.57,35.58,35.54,35.54,24746.0
2023-01-10 11:40:00,35.55,35.55,35.53,35.54,14819.0,35.55,35.55,35.53,35.54,14819.0
2023-01-10 11:45:00,35.54,35.55,35.52,35.54,38096.0,35.54,35.55,35.52,35.54,38096.0
2023-01-10 11:50:00,35.54,35.55,35.53,35.54,7757.0,35.54,35.55,35.53,35.54,7757.0
2023-01-10 11:55:00,35.54,35.54,35.5,35.51,69942.0,35.54,35.54,35.5,35.51,69942.0
2023-01-10 12:00:00,35.51,35.53,35.5,35.51,20004.0,35.51,35.53,35.5,35.51,20004.0
2023-01-10 12:05:00,35.51,35.53,35.5,35.53,13969.0,35.51,35.53,35.5,35.53,13969.0
2023-01-10 12:10:00,35.52,35.54,35.52,35.54,7616.0,35.52,35.54,35.52,35.54,7616.0
2023-01-10 12:15:00,35.54,35.54,35.52,35.54,13572.0,35.54,35.54,35.52,35.54,13572.0
2023-01-10 12:20:00,35.54,35.55,35.52,35.55,21270.0,35.54,35.55,35.52,35.55,21270.0
2023-01-10 12:25:00,35.55,35.56,35.54,35.56,43194.0,35.55,35.56,35.54,35.56,43194.0
2023-01-10 12:30:00,35.55,35.56,35.54,35.56,34398.0,35.55,35.56,35.54,35.56,34398.0
2023-01-10 12:35:00,35.55,35.59,35.55,35.58,33390.0,35.55,35.59,35.55,35.58,33390.0
2023-01-10 12:40:00,35.58,35.59,35.57,35.59,21475.0,35.58,35.59,35.57,35.59,21475.0
2023-01-10 12:45:00,35.59,35.59,35.57,35.58,34145.0,35.59,35.59,35.57,35.58,34145.0
2023-01-10 12:50:00,35.58,35.58,35.56,35.57,11966.0,35.58,35.58,35.56,35.57,11966.0
2023-01-10 12:55:00,35.57,35.57,35.55,35.56,26139.0,35.57,35.57,35.55,35.56,26139.0
2023-01-10 13:00:00,35.55,35.58,35.55,35.55,146286.0,35.55,35.58,35.55,35.55,146286.0
2023-01-10 13:05:00,35.55,35.56,35.54,35.55,20318.0,35.55,35.56,35.54,35.55,20318.0
2023-01-10 13:10:00,35.55,35.56,35.54,35.55,25439.0,35.55,35.56,35.54,35.55,25439.0
2023-01-10 13:15:00,35.54,35.55,35.51,35.52,29259.0,35.54,35.55,35.51,35.52,29259.0
2023-01-10 13:20:00,35.52,35.53,35.51,35.52,8292.0,35.52,35.53,35.51,35.52,8292.0
2023-01-10 13:25:00,35.52,35.54,35.51,35.52,23115.0,35.52,35.54,35.51,35.52,23115.0
2023-01-10 13:30:00,35.52,35.56,35.51,35.55,18517.0,35.52,35.56,35.51,35.55,18517.0
2023-01-10 13:35:00,35.55,35.58,35.54,35.58,172286.0,35.55,35.58,35.54,35.58,172286.0
2023-01-10 13:40:00,35.58,35.58,35.56,35.57,12195.0,35.58,35.58,35.56,35.57,12195.0
2023-01-10 13:45:00,35.57,35.58,35.56,35.57,46423.0,35.57,35.58,35.56,35.57,46423.0
2023-01-10 13:50:00,35.58,35.58,35.57,35.57,32881.0,35.58,35.58,35.57,35.57,32881.0
2023-01-10 13:55:00,35.57,35.59,35.56,35.59,28465.0,35.57,35.59,35.56,35.59,28465.0
2023-01-10 14:00:00,35.59,35.61,35.58,35.6,94656.0,35.59,35.61,35.58,35.6,94656.0
2023-01-10 14:05:00,35.6,35.61,35.59,35.6,24084.0,35.6,35.61,35.59,35.6,24084.0
2023-01-10 14:10:00,35.59,35.6,35.58,35.59,52090.0,35.59,35.6,35.58,35.59,52090.0
2023-01-10 14:15:00,35.59,35.61,35.58,35.61,25451.0,35.59,35.61,35.58,35.61,25451.0
2023-01-10 14:20:00,35.61,35.61,35.59,35.61,19219.0,35.61,35.61,35.59,35.61,19219.0
2023-01-10 14:25:00,35.61,35.62,35.6,35.61,15630.0,35.61,35.62,35.6,35.61,15630.0
2023-01-10 14:30:00,35.61,35.62,35.6,35.61,28605.0,35.61,35.62,35.6,35.61,28605.0
2023-01-10 14:35:00,35.62,35.62,35.6,35.6,13206.0,35.62,35.62,35.6,35.6,13206.0
2023-01-10 14:40:00,35.61,35.61,35.58,35.59,15850.0,35.61,35.61,35.58,35.59,15850.0
2023-01-10 14:45:00,35.59,35.61,35.59,35.6,15356.0,35.59,35.61,35.59,35.6,15356.0
2023-01-10 14:50:00,35.61,35.61,35.59,35.6,11504.0,35.61,35.61,35.59,35.6,11504.0
2023-01-10 14:55:00,35.59,35.61,35.59,35.6,6386.0,35.59,35.61,35.59,35.6,6386.0
2023-01-10 15:00:00,35.61,35.61,35.59,35.59,22001.0,35.61,35.61,35.59,35.59,22001.0
2023-01-10 15:05:00,35.59,35.61,35.59,35.61,14839.0,35.59,35.61,35.59,35.61,14839.0
2023-01-10 15:10:00,35.6,35.61,35.59,35.61,25023.0,35.6,35.61,35.59,35.61,25023.0
2023-01-10 15:15:00,35.61,35.64,35.6,35.64,30271.0,35.61,35.64,35.6,35.64,30271.0
2023-01-10 15:20:00,35.63,35.64,35.61,35.62,44484.0,35.63,35.64,35.61,35.62,44484.0
2023-01-10 15:25:00,35.62,35.64,35.61,35.64,51981.0,35.62,35.64,35.61,35.64,51981.0
2023-01-10 15:30:00,35.64,35.64,35.63,35.64,50519.0,35.64,35.64,35.63,35.64,50519.0
2023-01-10 15:35:00,35.64,35.65,35.61,35.61,128036.0,35.64,35.65,35.61,35.61,128036.0
2023-01-10 15:40:00,35.62,35.63,35.61,35.62,43966.0,35.62,35.63,35.61,35.62,43966.0
2023-01-10 15:45:00,35.62,35.62,35.61,35.62,24486.0,35.62,35.62,35.61,35.62,24486.0
2023-01-10 15:50:00,35.62,35.63,35.61,35.63,45488.0,35.62,35.63,35.61,35.63,45488.0
2023-01-10 15:55:00,35.63,35.64,35.62,35.63,260261.0,35.63,35.64,35.62,35.63,260261.0
2023-01-11 09:30:00,35.63,35.65,35.6,35.62,55447.0,35.63,35.65,35.6,35.62,55447.0
2023-01-11 09:35:00,35.62,35.62,35.56,35.57,162968.0,35.62,35.62,35.56,35.57,162968.0
2023-01-11 09:40:00,35.56,35.57,35.55,35.56,25356.0,35.56,35.57,35.55,35.56,25356.0
2023-01-11 09:45:00,35.55,35.56,35.52,35.54,172924.0,35.55,35.56,35.52,35.54,172924.0
2023-01-11 09:50:00,35.51,35.54,35.48,35.53,53694.0,35.51,35.54,35.48,35.53,53694.0
2023-01-11 09:55:00,35.54,35.55,35.51,35.51,17471.0,35.54,35.55,35.51,35.51,17471.0
2023-01-11 10:00:00,35.52,35.55,35.51,35.53,33532.0,35.52,35.55,35.51,35.53,33532.0
2023-01-11 10:05:00,35.54,35.55,35.51,35.53,18601.0,35.54,35.55,35.51,35.53,18601.0
2023-01-11 10:10:00,35.53,35.54,35.51,35.54,47526.0,35.53,35.54,35.51,35.54,47526.0
2023-01-11 10:15:00,35.54,35.54,35.5,35.52,17434.0,35.54,35.54,35.5,35.52,17434.0
2023-01-11 10:20:00,35.53,35.53,35.51,35.52,28238.0,35.53,35.53,35.51,35.52,28238.0
2023-01-11 10:25:00,35.51,35.54,35.5,35.52,15998.0,35.51,35.54,35.5,35.52,15998.0
2023-01-11 10:30:00,35.53,35.54,35.49,35.52,49720.0,35.53,35.54,35.49,35.52,49720.0
2023-01-11 10:35:00,35.51,35.52,35.46,35.49,42766.0,35.51,35.52,35.46,35.49,42766.0
2023-01-11 10:40:00,35.49,35.52,35.48,35.5,22292.0,35.49,35.52,35.48,35.5,22292.0
2023-01-11 10:45:00,35.5,35.52,35.49,35.51,39945.0,35.5,35.52,35.49,35.51,39945.0
2023-01-11 10:50:00,35.52,35.54,35.51,35.52,44587.0,35.52,35.54,35.51,35.52,44587.0
2023-01-11 10:55:00,35.52,35.53,35.51,35.52,61138.0,35.52,35.53,35.51,35.52,61138.0
2023-01-11 11:00:00,35.52,35.52,35.47,35.47,43877.0,35.52,35.52,35.47,35.47,43877.0
2023-01-11 11:05:00,35.48,35.49,35.45,35.48,33588.0,35.48,35.49,35.45,35.48,33588.0
2023-01-11 11:10:00,35.48,35.49,35.46,35.48,29247.0,35.48,35.49,35.46,35.48,29247.0
2023-01-11 11:15:00,35.47,35.48,35.42,35.44,62144.0,35.47,35.48,35.42,35.44,62144.0
2023-01-11 11:20:00,35.44,35.47,35.42,35.46,56656.0,35.44,35.47,35.42,35.46,56656.0
2023-01-11 11:25:00,35.46,35.49,35.46,35.47,20126.0,35.46,35.49,35.46,35.47,20126.0
2023-01-11 11:30:00,35.48,35.52,35.47,35.52,21744.0,35.48,35.52,35.47,35.52,21744.0
2023-01-11 11:35:00,35.5,35.53,35.5,35.51,12776.0,35.5,35.53,35.5,35.51,12776.0
2023-01-11 11:40:00,35.52,35.54,35.51,35.53,33968.0,35.52,35.54,35.51,35.53,33968.0
2023-01-11 11:45:00,35.53,35.55,35.51,35.53,25460.0,35.53,35.55,35.51,35.53,25460.0
2023-01-11 11:50:00,35.53,35.56,35.52,35.55,134846.0,35.53,35.56,35.52,35.55,134846.0
2023-01-11 11:55:00,35.55,35.56,35.53,35.54,36519.0,35.55,35.56,35.53,35.54,36519.0
2023-01-11 12:00:00,35.54,35.55,35.53,35.53,31332.0,35.54,35.55,35.53,35.53,31332.0
2023-01-11 12:05:00,35.53,35.56,35.53,35.55,19403.0,35.53,35.56,35.53,35.55,19403.0
2023-01-11 12:10:00,35.55,35.57,35.55,35.57,18715.0,35.55,35.57,35.55,35.57,18715.0
2023-01-11 12:15:00,35.57,35.57,35.56,35.57,2875.0,35.57,35.57,35.56,35.57,2875.0
2023-01-11 12:20:00,35.57,35.59,35.56,35.59,30917.0,35.57,35.59,35.56,35.59,30917.0
2023-01-11 12:25:00,35.59,35.59,35.57,35.57,43704.0,35.59,35.59,35.57,35.57,43704.0
2023-01-11 12:30:00,35.57,35.58,35.56,35.57,25055.0,35.57,35.58,35.56,35.57,25055.0
2023-01-11 12:35:00,35.56,35.57,35.54,35.55,32012.0,35.56,35.57,35.54,35.55,32012.0
2023-01-11 12:40:00,35.55,35.56,35.54,35.55,67241.0,35.55,35.56,35.54,35.55,67241.0
2023-01-11 12:45:00,35.55,35.56,35.53,35.53,15312.0,35.55,35.56,35.53,35.53,15312.0
2023-01-11 12:50:00,35.54,35.55,35.53,35.54,9837.0,35.54,35.55,35.53,35.54,9837.0
2023-01-11 12:55:00,35.55,35.57,35.54,35.55,23773.0,35.55,35.57,35.54,35.55,23773.0
2023-01-11 13:00:00,35.55,35.6,35.55,35.6,27115.0,35.55,35.6,35.55,35.6,27115.0
2023-01-11 13:05:00,35.59,35.59,35.56,35.57,15066.0,35.59,35.59,35.56,35.57,15066.0
2023-01-11 13:10:00,35.57,35.63,35.56,35.61,231482.0,35.57,35.63,35.56,35.61,231482.0
2023-01-11 13:15:00,35.61,35.61,35.54,35.58,68927.0,35.61,35.61,35.54,35.58,68927.0
2023-01-11 13:20:00,35.58,35.58,35.56,35.58,19542.0,35.58,35.58,35.56,35.58,19542.0
2023-01-11 13:25:00,35.57,35.58,35.56,35.57,61838.0,35.57,35.58,35.56,35.57,61838.0
2023-01-11 13:30:00,35.58,35.6,35.57,35.59,17097.0,35.58,35.6,35.57,35.59,17097.0
2023-01-11 13:35:00,35.6,35.62,35.59,35.61,11226.0,35.6,35.62,35.59,35.61,11226.0
2023-01-11 13:40:00,35.62,35.63,35.61,35.63,50461.0,35.62,35.63,35.61,35.63,50461.0
2023-01-11 13:45:00,35.62,35.63,35.61,35.63,16405.0,35.62,35.63,35.61,35.63,16405.0
2023-01-11 13:50:00,35.62,35.62,35.61,35.61,30292.0,35.62,35.62,35.61,35.61,30292.0
2023-01-11 13:55:00,35.62,35.63,35.61,35.63,8099.0,35.62,35.63,35.61,35.63,8099.0
2023-01-11 14:00:00,35.63,35.63,35.61,35.63,26445.0,35.63,35.63,35.61,35.63,26445.0
2023-01-11 14:05:00,35.63,35.64,35.62,35.62,9413.0,35.63,35.64,35.62,35.62,9413.0
2023-01-11 14:10:00,35.63,35.63,35.61,35.62,8706.0,35.63,35.63,35.61,35.62,8706.0
2023-01-11 14:15:00,35.62,35.62,35.61,35.62,10738.0,35.62,35.62,35.61,35.62,10738.0
2023-01-11 14:20:00,35.62,35.62,35.61,35.62,9853.0,35.62,35.62,35.61,35.62,9853.0
2023-01-11 14:25:00,35.62,35.63,35.61,35.62,13807.0,35.62,35.63,35.61,35.62,13807.0
2023-01-11 14:30:00,35.62,35.63,35.62,35.62,6872.0,35.62,35.63,35.62,35.62,6872.0
2023-01-11 14:35:00,35.62,35.64,35.62,35.64,35046.0,35.62,35.64,35.62,35.64,35046.0
2023-01-11 14:40:00,35.64,35.64,35.62,35.64,28129.0,35.64,35.64,35.62,35.64,28129.0
2023-01-11 14:45:00,35.63,35.64,35.62,35.64,14684.0,35.63,35.64,35.62,35.64,14684.0
2023-01-11 14:50:00,35.64,35.64,35.62,35.63,12160.0,35.64,35.64,35.62,35.63,12160.0
2023-01-11 14:55:00,35.62,35.63,35.61,35.63,18008.0,35.62,35.63,35.61,35.63,18008.0
2023-01-11 15:00:00,35.63,35.63,35.6,35.61,26818.0,35.63,35.63,35.6,35.61,26818.0
2023-01-11 15:05:00,35.61,35.61,35.58,35.59,18815.0,35.61,35.61,35.58,35.59,18815.0
2023-01-11 15:10:00,35.59,35.62,35.59,35.61,23622.0,35.59,35.62,35.59,35.61,23622.0
2023-01-11 15:15:00,35.61,35.62,35.6,35.61,19852.0,35.61,35.62,35.6,35.61,19852.0
2023-01-11 15:20:00,35.62,35.63,35.62,35.62,43122.0,35.62,35.63,35.62,35.62,43122.0
2023-01-11 15:25:00,35.62,35.63,35.61,35.62,74832.0,35.62,35.63,35.61,35.62,74832.0
2023-01-11 15:30:00,35.61,35.62,35.6,35.6,42820.0,35.61,35.62,35.6,35.6,42820.0
2023-01-11 15:35:00,35.61,35.61,35.59,35.6,24648.0,35.61,35.61,35.59,35.6,24648.0
2023-01-11 15:40:00,35.6,35.62,35.59,35.61,20495.0,35.6,35.62,35.59,35.61,20495.0
2023-01-11 15:45:00,35.62,35.62,35.61,35.62,18540.0,35.62,35.62,35.61,35.62,18540.0
2023-01-11 15:50:00,35.62,35.62,35.6,35.61,85224.0,35.62,35.62,35.6,35.61,85224.0
2023-01-11 15:55:00,35.61,35.61,35.59,35.61,101204.0,35.61,35.61,35.59,35.61,101204.0
2023-01-12 09:30:00,35.89,35.94,35.88,35.89,137318.0,35.89,35.94,35.88,35.89,137318.0
2023-01-12 09:35:00,35.89,35.9,35.85,35.9,37565.0,35.89,35.9,35.85,35.9,37565.0
2023-01-12 09:40:00,35.88,35.89,35.73,35.77,274885.0,35.88,35.89,35.73,35.77,274885.0
2023-01-12 09:45:00,35.76,35.8,35.74,35.76,80653.0,35.76,35.8,35.74,35.76,80653.0
2023-01-12 09:50:00,35.76,35.76,35.67,35.68,85862.0,35.76,35.76,35.67,35.68,85862.0
2023-01-12 09:55:00,35.67,35.74,35.66,35.71,34668.0,35.67,35.74,35.66,35.71,34668.0
2023-01-12 10:00:00,35.71,35.75,35.71,35.73,107847.0,35.71,35.75,35.71,35.73,107847.0
2023-01-12 10:05:00,35.73,35.74,35.68,35.71,44103.0,35.73,35.74,35.68,35.71,44103.0
2023-01-12 10:10:00,35.72,35.84,35.72,35.79,61366.0,35.72,35.84,35.72,35.79,61366.0
2023-01-12 10:15:00,35.78,35.84,35.78,35.82,32118.0,35.78,35.84,35.78,35.82,32118.0
2023-01-12 10:20:00,35.83,35.84,35.79,35.8,50106.0,35.83,35.84,35.79,35.8,50106.0
2023-01-12 10:25:00,35.82,35.85,35.78,35.81,22265.0,35.82,35.85,35.78,35.81,22265.0
2023-01-12 10:30:00,35.8,35.83,35.77,35.82,42695.0,35.8,35.83,35.77,35.82,42695.0
2023-01-12 10:35:00,35.82,35.86,35.82,35.85,63938.0,35.82,35.86,35.82,35.85,63938.0
2023-01-12 10:40:00,35.85,35.85,35.79,35.81,35703.0,35.85,35.85,35.79,35.81,35703.0
2023-01-12 10:45:00,35.8,35.82,35.78,35.81,47198.0,35.8,35.82,35.78,35.81,47198.0
2023-01-12 10:50:00,35.82,35.84,35.8,35.82,21385.0,35.82,35.84,35.8,35.82,21385.0
2023-01-12 10:55:00,35.82,35.87,35.82,35.84,14062.0,35.82,35.87,35.82,35.84,14062.0
2023-01-12 11:00:00,35.84,35.86,35.83,35.84,31916.0,35.84,35.86,35.83,35.84,31916.0
2023-01-12 11:05:00,35.84,35.87,35.83,35.84,20921.0,35.84,35.87,35.83,35.84,20921.0
2023-01-12 11:10:00,35.84,35.88,35.82,35.88,27306.0,35.84,35.88,35.82,35.88,27306.0
2023-01-12 11:15:00,35.88,35.9,35.87,35.9,51879.0,35.88,35.9,35.87,35.9,51879.0
2023-01-12 11:20:00,35.9,35.91,35.88,35.91,18416.0,35.9,35.91,35.88,35.91,18416.0
2023-01-12 11:25:00,35.9,35.91,35.88,35.9,18991.0,35.9,35.91,35.88,35.9,18991.0
2023-01-12 11:30:00,35.91,35.91,35.87,35.89,62774.0,35.91,35.91,35.87,35.89,62774.0
2023-01-12 11:35:00,35.89,35.89,35.87,35.89,14712.0,35.89,35.89,35.87,35.89,14712.0
2023-01-12 11:40:00,35.88,35.93,35.88,35.91,46961.0,35.88,35.93,35.88,35.91,46961.0
2023-01-12 11:45:00,35.91,35.92,35.9,35.9,27522.0,35.91,35.92,35.9,35.9,27522.0
2023-01-12 11:50:00,35.9,35.91,35.89,35.9,14877.0,35.9,35.91,35.89,35.9,14877.0
2023-01-12 11:55:00,35.9,35.91,35.88,35.91,40767.0,35.9,35.91,35.88,35.91,40767.0
2023-01-12 12:00:00,35.91,35.91,35.89,35.9,33578.0,35.91,35.91,35.89,35.9,33578.0
2023-01-12 12:05:00,35.9,35.91,35.89,35.91,14945.0,35.9,35.91,35.89,35.91,14945.0
2023-01-12 12:10:00,35.91,35.93,35.9,35.93,15395.0,35.91,35.93,35.9,35.93,15395.0
2023-01-12 12:15:00,35.93,35.96,35.92,35.95,38650.0,35.93,35.96,35.92,35.95,38650.0
2023-01-12 12:20:00,35.96,35.97,35.93,35.96,23354.0,35.96,35.97,35.93,35.96,23354.0
2023-01-12 12:25:00,35.96,35.98,35.95,35.97,19555.0,35.96,35.98,35.95,35.97,19555.0
2023-01-12 12:30:00,35.97,36.01,35.96,36.0,87542.0,35.97,36.01,35.96,36.0,87542.0
2023-01-12 12:35:00,35.99,36.01,35.99,36.0,18084.0,35.99,36.01,35.99,36.0,18084.0
2023-01-12 12:40:00,36.0,36.01,35.99,35.99,18701.0,36.0,36.01,35.99,35.99,18701.0
2023-01-12 12:45:00,35.98,36.01,35.98,36.0,19177.0,35.98,36.01,35.98,36.0,19177.0
2023-01-12 12:50:00,36.01,36.02,35.98,35.99,41517.0,36.01,36.02,35.98,35.99,41517.0
2023-01-12 12:55:00,36.0,36.01,35.99,36.0,42816.0,36.0,36.01,35.99,36.0,42816.0
2023-01-12 13:00:00,36.01,36.02,35.99,36.01,390350.0,36.01,36.02,35.99,36.01,390350.0
2023-01-12 13:05:00,36.0,36.02,35.99,36.01,33689.0,36.0,36.02,35.99,36.01,33689.0
2023-01-12 13:10:00,36.0,36.02,35.99,36.02,13993.0,36.0,36.02,35.99,36.02,13993.0
2023-01-12 13:15:00,36.02,36.02,35.99,36.0,12543.0,36.02,36.02,35.99,36.0,12543.0
2023-01-12 13:20:00,36.0,36.0,35.96,35.97,70112.0,36.0,36.0,35.96,35.97,70112.0
2023-01-12 13:25:00,35.98,35.98,35.93,35.96,154798.0,35.98,35.98,35.93,35.96,154798.0
2023-01-12 13:30:00,35.96,35.97,35.94,35.95,37271.0,35.96,35.97,35.94,35.95,37271.0
2023-01-12 13:35:00,35.96,36.0,35.96,36.0,17364.0,35.96,36.0,35.96,36.0,17364.0
2023-01-12 13:40:00,35.99,36.01,35.99,36.0,8759.0,35.99,36.01,35.99,36.0,8759.0
2023-01-12 13:45:00,36.01,36.01,36.0,36.0,8517.0,36.01,36.01,36.0,36.0,8517.0
2023-01-12 13:50:00,36.01,36.02,36.0,36.02,26520.0,36.01,36.02,36.0,36.02,26520.0
2023-01-12 13:55:00,36.02,36.03,36.01,36.02,23092.0,36.02,36.03,36.01,36.02,23092.0
2023-01-12 14:00:00,36.02,36.03,36.01,36.02,10123.0,36.02,36.03,36.01,36.02,10123.0
2023-01-12 14:05:00,36.02,36.04,36.0,36.01,27246.0,36.02,36.04,36.0,36.01,27246.0
2023-01-12 14:10:00,36.01,36.02,35.98,36.01,36283.0,36.01,36.02,35.98,36.01,36283.0
2023-01-12 14:15:00,36.0,36.01,35.99,36.01,7595.0,36.0,36.01,35.99,36.01,7595.0
2023-01-12 14:20:00,36.01,36.01,35.98,35.99,22473.0,36.01,36.01,35.98,35.99,22473.0
2023-01-12 14:25:00,35.98,35.99,35.98,35.98,21901.0,35.98,35.99,35.98,35.98,21901.0
2023-01-12 14:30:00,35.98,35.99,35.97,35.97,12873.0,35.98,35.99,35.97,35.97,12873.0
2023-01-12 14:35:00,35.98,35.98,35.96,35.97,11239.0,35.98,35.98,35.96,35.97,11239.0
2023-01-12 14:40:00,35.98,35.99,35.97,35.98,8869.0,35.98,35.99,35.97,35.98,8869.0
2023-01-12 14:45:00,35.98,36.02,35.98,36.02,19170.0,35.98,36.02,35.98,36.02,19170.0
2023-01-12 14:50:00,36.01,36.02,35.99,36.0,19046.0,36.01,36.02,35.99,36.0,19046.0
2023-01-12 14:55:00,36.0,36.01,35.98,36.01,12281.0,36.0,36.01,35.98,36.01,12281.0
2023-01-12 15:00:00,36.0,36.01,35.95,35.95,35500.0,36.0,36.01,35.95,35.95,35500.0
2023-01-12 15:05:00,35.95,35.96,35.94,35.95,35448.0,35.95,35.96,35.94,35.95,35448.0
2023-01-12 15:10:00,35.94,35.96,35.93,35.94,17407.0,35.94,35.96,35.93,35.94,17407.0
2023-01-12 15:15:00,35.95,35.96,35.93,35.95,55690.0,35.95,35.96,35.93,35.95,55690.0
2023-01-12 15:20:00,35.95,35.96,35.94,35.95,31884.0,35.95,35.96,35.94,35.95,31884.0
2023-01-12 15:25:00,35.95,35.98,35.95,35.98,27230.0,35.95,35.98,35.95,35.98,27230.0
2023-01-12 15:30:00,35.98,35.98,35.97,35.97,15883.0,35.98,35.98,35.97,35.97,15883.0
2023-01-12 15:35:00,35.98,35.98,35.96,35.98,30691.0,35.98,35.98,35.96,35.98,30691.0
2023-01-12 15:40:00,35.98,35.99,35.97,35.98,28947.0,35.98,35.99,35.97,35.98,28947.0
2023-01-12 15:45:00,35.98,35.99,35.98,35.99,22534.0,35.98,35.99,35.98,35.99,22534.0
2023-01-12 15:50:00,35.99,36.02,35.99,36.01,100572.0,35.99,36.02,35.99,36.01,100572.0
2023-01-12 15:55:00,36.01,36.03,36.0,36.02,195449.0,36.01,36.03,36.0,36.02,195449.0
2023-01-13 09:30:00,36.09,36.14,36.08,36.13,81349.0,36.09,36.14,36.08,36.13,81349.0
2023-01-13 09:35:00,36.14,36.17,36.13,36.17,46351.0,36.14,36.17,36.13,36.17,46351.0
2023-01-13 09:40:00,36.17,36.19,36.16,36.19,41576.0,36.17,36.19,36.16,36.19,41576.0
2023-01-13 09:45:00,36.18,36.23,36.17,36.22,21364.0,36.18,36.23,36.17,36.22,21364.0
2023-01-13 09:50:00,36.23,36.28,36.23,36.25,128077.0,36.23,36.28,36.23,36.25,128077.0
2023-01-13 09:55:00,36.25,36.27,36.23,36.26,31744.0,36.25,36.27,36.23,36.26,31744.0
2023-01-13 10:00:00,36.27,36.3,36.18,36.23,230049.0,36.27,36.3,36.18,36.23,230049.0
2023-01-13 10:05:00,36.23,36.26,36.21,36.22,47031.0,36.23,36.26,36.21,36.22,47031.0
2023-01-13 10:10:00,36.21,36.26,36.21,36.24,30350.0,36.21,36.26,36.21,36.24,30350.0
2023-01-13 10:15:00,36.25,36.26,36.25,36.26,44023.0,36.25,36.26,36.25,36.26,44023.0
2023-01-13 10:20:00,36.26,36.29,36.25,36.27,113621.0,36.26,36.29,36.25,36.27,113621.0
2023-01-13 10:25:00,36.27,36.29,36.25,36.28,40231.0,36.27,36.29,36.25,36.28,40231.0
2023-01-13 10:30:00,36.28,36.3,36.26,36.28,30402.0,36.28,36.3,36.26,36.28,30402.0
2023-01-13 10:35:00,36.28,36.29,36.27,36.27,25637.0,36.28,36.29,36.27,36.27,25637.0
2023-01-13 10:40:00,36.27,36.32,36.27,36.3,82482.0,36.27,36.32,36.27,36.3,82482.0
2023-01-13 10:45:00,36.3,36.36,36.29,36.32,272950.0,36.3,36.36,36.29,36.32,272950.0
2023-01-13 10:50:00,36.33,36.34,36.3,36.32,43767.0,36.33,36.34,36.3,36.32,43767.0
2023-01-13 10:55:00,36.31,36.32,36.3,36.3,28837.0,36.31,36.32,36.3,36.3,28837.0
2023-01-13 11:00:00,36.31,36.33,36.28,36.28,78425.0,36.31,36.33,36.28,36.28,78425.0
2023-01-13 11:05:00,36.28,36.29,36.25,36.27,34285.0,36.28,36.29,36.25,36.27,34285.0
2023-01-13 11:10:00,36.27,36.29,36.25,36.26,19347.0,36.27,36.29,36.25,36.26,19347.0
2023-01-13 11:15:00,36.26,36.27,36.24,36.27,16325.0,36.26,36.27,36.24,36.27,16325.0
2023-01-13 11:20:00,36.27,36.28,36.26,36.27,34686.0,36.27,36.28,36.26,36.27,34686.0
2023-01-13 11:25:00,36.28,36.3,36.27,36.29,40841.0,36.28,36.3,36.27,36.29,40841.0
2023-01-13 11:30:00,36.29,36.3,36.26,36.27,20578.0,36.29,36.3,36.26,36.27,20578.0
2023-01-13 11:35:00,36.27,36.27,36.25,36.26,15851.0,36.27,36.27,36.25,36.26,15851.0
2023-01-13 11:40:00,36.26,36.27,36.25,36.27,32891.0,36.26,36.27,36.25,36.27,32891.0
2023-01-13 11:45:00,36.27,36.27,36.22,36.23,50120.0,36.27,36.27,36.22,36.23,50120.0
2023-01-13 11:50:00,36.24,36.29,36.23,36.29,27247.0,36.24,36.29,36.23,36.29,27247.0
2023-01-13 11:55:00,36.29,36.29,36.26,36.28,14073.0,36.29,36.29,36.26,36.28,14073.0
2023-01-13 12:00:00,36.28,36.28,36.26,36.27,16996.0,36.28,36.28,36.26,36.27,16996.0
2023-01-13 12:05:00,36.27,36.29,36.25,36.29,10887.0,36.27,36.29,36.25,36.29,10887.0
2023-01-13 12:10:00,36.29,36.3,36.28,36.3,15989.0,36.29,36.3,36.28,36.3,15989.0
2023-01-13 12:15:00,36.3,36.33,36.29,36.33,31058.0,36.3,36.33,36.29,36.33,31058.0
2023-01-13 12:20:00,36.33,36.35,36.32,36.34,20461.0,36.33,36.35,36.32,36.34,20461.0
2023-01-13 12:25:00,36.34,36.35,36.33,36.35,75379.0,36.34,36.35,36.33,36.35,75379.0
2023-01-13 12:30:00,36.35,36.37,36.34,36.36,29213.0,36.35,36.37,36.34,36.36,29213.0
2023-01-13 12:35:00,36.36,36.38,36.35,36.36,34325.0,36.36,36.38,36.35,36.36,34325.0
2023-01-13 12:40:00,36.36,36.36,36.33,36.35,22960.0,36.36,36.36,36.33,36.35,22960.0
2023-01-13 12:45:00,36.36,36.38,36.35,36.37,21634.0,36.36,36.38,36.35,36.37,21634.0
2023-01-13 12:50:00,36.37,36.37,36.36,36.36,38970.0,36.37,36.37,36.36,36.36,38970.0
2023-01-13 12:55:00,36.37,36.39,36.36,36.37,38559.0,36.37,36.39,36.36,36.37,38559.0
2023-01-13 13:00:00,36.37,36.39,36.37,36.39,25438.0,36.37,36.39,36.37,36.39,25438.0
2023-01-13 13:05:00,36.38,36.39,36.37,36.39,21499.0,36.38,36.39,36.37,36.39,21499.0
2023-01-13 13:10:00,36.39,36.41,36.38,36.4,41702.0,36.39,36.41,36.38,36.4,41702.0
2023-01-13 13:15:00,36.4,36.42,36.39,36.4,50908.0,36.4,36.42,36.39,36.4,50908.0
2023-01-13 13:20:00,36.39,36.4,36.37,36.39,35046.0,36.39,36.4,36.37,36.39,35046.0
2023-01-13 13:25:00,36.38,36.4,36.37,36.4,28033.0,36.38,36.4,36.37,36.4,28033.0
2023-01-13 13:30:00,36.4,36.42,36.4,36.4,39202.0,36.4,36.42,36.4,36.4,39202.0
2023-01-13 13:35:00,36.41,36.44,36.4,36.44,17776.0,36.41,36.44,36.4,36.44,17776.0
2023-01-13 13:40:00,36.44,36.47,36.43,36.45,75064.0,36.44,36.47,36.43,36.45,75064.0
2023-01-13 13:45:00,36.46,36.46,36.44,36.45,37925.0,36.46,36.46,36.44,36.45,37925.0
2023-01-13 13:50:00,36.45,36.46,36.42,36.43,66046.0,36.45,36.46,36.42,36.43,66046.0
2023-01-13 13:55:00,36.43,36.43,36.4,36.42,26078.0,36.43,36.43,36.4,36.42,26078.0
2023-01-13 14:00:00,36.43,36.44,36.42,36.43,14590.0,36.43,36.44,36.42,36.43,14590.0
2023-01-13 14:05:00,36.43,36.44,36.41,36.42,27233.0,36.43,36.44,36.41,36.42,27233.0
2023-01-13 14:10:00,36.42,36.45,36.42,36.44,33417.0,36.42,36.45,36.42,36.44,33417.0
2023-01-13 14:15:00,36.44,36.45,36.42,36.43,36140.0,36.44,36.45,36.42,36.43,36140.0
2023-01-13 14:20:00,36.43,36.43,36.41,36.42,76807.0,36.43,36.43,36.41,36.42,76807.0
2023-01-13 14:25:00,36.42,36.44,36.42,36.43,19028.0,36.42,36.44,36.42,36.43,19028.0
2023-01-13 14:30:00,36.43,36.46,36.42,36.45,24046.0,36.43,36.46,36.42,36.45,24046.0
2023-01-13 14:35:00,36.45,36.46,36.44,36.45,23227.0,36.45,36.46,36.44,36.45,23227.0
2023-01-13 14:40:00,36.45,36.45,36.43,36.44,21711.0,36.45,36.45,36.43,36.44,21711.0
2023-01-13 14:45:00,36.44,36.44,36.43,36.44,12623.0,36.44,36.44,36.43,36.44,12623.0
2023-01-13 14:50:00,36.44,36.44,36.43,36.44,26856.0,36.44,36.44,36.43,36.44,26856.0
2023-01-13 14:55:00,36.44,36.44,36.42,36.43,28559.0,36.44,36.44,36.42,36.43,28559.0
2023-01-13 15:00:00,36.43,36.43,36.42,36.43,18202.0,36.43,36.43,36.42,36.43,18202.0
2023-01-13 15:05:00,36.43,36.43,36.41,36.42,16880.0,36.43,36.43,36.41,36.42,16880.0
2023-01-13 15:10:00,36.42,36.42,36.41,36.42,12222.0,36.42,36.42,36.41,36.42,12222.0
2023-01-13 15:15:00,36.42,36.42,36.41,36.42,15202.0,36.42,36.42,36.41,36.42,15202.0
2023-01-13 15:20:00,36.41,36.42,36.41,36.42,28831.0,36.41,36.42,36.41,36.42,28831.0
2023-01-13 15:25:00,36.42,36.43,36.41,36.43,51681.0,36.42,36.43,36.41,36.43,51681.0
2023-01-13 15:30:00,36.43,36.43,36.41,36.41,30163.0,36.43,36.43,36.41,36.41,30163.0
2023-01-13 15:35:00,36.41,36.42,36.41,36.42,13710.0,36.41,36.42,36.41,36.42,13710.0
2023-01-13 15:40:00,36.42,36.44,36.42,36.44,47981.0,36.42,36.44,36.42,36.44,47981.0
2023-01-13 15:45:00,36.44,36.44,36.42,36.43,39894.0,36.44,36.44,36.42,36.43,39894.0
2023-01-13 15:50:00,36.43,36.46,36.42,36.45,57466.0,36.43,36.46,36.42,36.45,57466.0
2023-01-13 15:55:00,36.45,36.46,36.43,36.45,133585.0,36.45,36.46,36.43,36.45,133585.0
2023-01-17 09:30:00,36.34,36.36,36.3,36.31,907952.0,36.34,36.36,36.3,36.31,907952.0
2023-01-17 09:35:00,36.3,36.33,36.26,36.28,48044.0,36.3,36.33,36.26,36.28,48044.0
2023-01-17 09:40:00,36.26,36.3,36.26,36.27,123232.0,36.26,36.3,36.26,36.27,123232.0
2023-01-17 09:45:00,36.27,36.29,36.26,36.29,92334.0,36.27,36.29,36.26,36.29,92334.0
2023-01-17 09:50:00,36.3,36.31,36.28,36.31,53701.0,36.3,36.31,36.28,36.31,53701.0
2023-01-17 09:55:00,36.32,36.32,36.3,36.31,49948.0,36.32,36.32,36.3,36.31,49948.0
2023-01-17 10:00:00,36.31,36.34,36.27,36.33,40949.0,36.31,36.34,36.27,36.33,40949.0
2023-01-17 10:05:00,36.33,36.34,36.3,36.3,40239.0,36.33,36.34,36.3,36.3,40239.0
2023-01-17 10:10:00,36.31,36.34,36.3,36.32,27660.0,36.31,36.34,36.3,36.32,27660.0
2023-01-17 10:15:00,36.31,36.32,36.24,36.24,64686.0,36.31,36.32,36.24,36.24,64686.0
2023-01-17 10:20:00,36.24,36.26,36.22,36.23,68316.0,36.24,36.26,36.22,36.23,68316.0
2023-01-17 10:25:00,36.23,36.26,36.22,36.25,76265.0,36.23,36.26,36.22,36.25,76265.0
2023-01-17 10:30:00,36.24,36.26,36.21,36.24,177466.0,36.24,36.26,36.21,36.24,177466.0
2023-01-17 10:35:00,36.24,36.26,36.22,36.25,23083.0,36.24,36.26,36.22,36.25,23083.0
2023-01-17 10:40:00,36.25,36.25,36.21,36.23,15886.0,36.25,36.25,36.21,36.23,15886.0
2023-01-17 10:45:00,36.23,36.27,36.22,36.25,41691.0,36.23,36.27,36.22,36.25,41691.0
2023-01-17 10:50:00,36.25,36.25,36.21,36.23,22655.0,36.25,36.25,36.21,36.23,22655.0
2023-01-17 10:55:00,36.22,36.25,36.21,36.25,42277.0,36.22,36.25,36.21,36.25,42277.0
2023-01-17 11:00:00,36.26,36.26,36.23,36.25,43955.0,36.26,36.26,36.23,36.25,43955.0
2023-01-17 11:05:00,36.26,36.26,36.22,36.26,27901.0,36.26,36.26,36.22,36.26,27901.0
2023-01-17 11:10:00,36.25,36.25,36.23,36.24,49940.0,36.25,36.25,36.23,36.24,49940.0
2023-01-17 11:15:00,36.24,36.25,36.23,36.25,46263.0,36.24,36.25,36.23,36.25,46263.0
2023-01-17 11:20:00,36.25,36.27,36.24,36.26,45633.0,36.25,36.27,36.24,36.26,45633.0
2023-01-17 11:25:00,36.26,36.29,36.25,36.29,45902.0,36.26,36.29,36.25,36.29,45902.0
2023-01-17 11:30:00,36.29,36.29,36.27,36.27,26435.0,36.29,36.29,36.27,36.27,26435.0
2023-01-17 11:35:00,36.27,36.28,36.24,36.27,27779.0,36.27,36.28,36.24,36.27,27779.0
2023-01-17 11:40:00,36.27,36.28,36.25,36.27,49836.0,36.27,36.28,36.25,36.27,49836.0
2023-01-17 11:45:00,36.27,36.3,36.25,36.3,255645.0,36.27,36.3,36.25,36.3,255645.0
2023-01-17 11:50:00,36.29,36.3,36.27,36.29,54690.0,36.29,36.3,36.27,36.29,54690.0
2023-01-17 11:55:00,36.29,36.29,36.26,36.27,33093.0,36.29,36.29,36.26,36.27,33093.0
2023-01-17 12:00:00,36.27,36.28,36.26,36.27,44876.0,36.27,36.28,36.26,36.27,44876.0
2023-01-17 12:05:00,36.28,36.28,36.25,36.27,31619.0,36.28,36.28,36.25,36.27,31619.0
2023-01-17 12:10:00,36.26,36.27,36.24,36.26,34127.0,36.26,36.27,36.24,36.26,34127.0
2023-01-17 12:15:00,36.25,36.26,36.22,36.23,14355.0,36.25,36.26,36.22,36.23,14355.0
2023-01-17 12:20:00,36.23,36.23,36.2,36.2,27844.0,36.23,36.23,36.2,36.2,27844.0
2023-01-17 12:25:00,36.2,36.2,36.17,36.17,26146.0,36.2,36.2,36.17,36.17,26146.0
2023-01-17 12:30:00,36.18,36.2,36.17,36.2,41179.0,36.18,36.2,36.17,36.2,41179.0
2023-01-17 12:35:00,36.2,36.2,36.18,36.18,36836.0,36.2,36.2,36.18,36.18,36836.0
2023-01-17 12:40:00,36.18,36.19,36.16,36.17,86275.0,36.18,36.19,36.16,36.17,86275.0
2023-01-17 12:45:00,36.17,36.17,36.14,36.15,30506.0,36.17,36.17,36.14,36.15,30506.0
2023-01-17 12:50:00,36.15,36.17,36.14,36.16,86317.0,36.15,36.17,36.14,36.16,86317.0
2023-01-17 12:55:00,36.15,36.18,36.14,36.17,34212.0,36.15,36.18,36.14,36.17,34212.0
2023-01-17 13:00:00,36.17,36.2,36.17,36.18,37303.0,36.17,36.2,36.17,36.18,37303.0
2023-01-17 13:05:00,36.19,36.19,36.17,36.19,25349.0,36.19,36.19,36.17,36.19,25349.0
2023-01-17 13:10:00,36.19,36.19,36.16,36.16,22314.0,36.19,36.19,36.16,36.16,22314.0
2023-01-17 13:15:00,36.16,36.18,36.16,36.16,14797.0,36.16,36.18,36.16,36.16,14797.0
2023-01-17 13:20:00,36.16,36.17,36.16,36.17,12315.0,36.16,36.17,36.16,36.17,12315.0
2023-01-17 13:25:00,36.16,36.18,36.16,36.18,26579.0,36.16,36.18,36.16,36.18,26579.0
2023-01-17 13:30:00,36.17,36.18,36.15,36.16,35924.0,36.17,36.18,36.15,36.16,35924.0
2023-01-17 13:35:00,36.15,36.15,36.14,36.15,12182.0,36.15,36.15,36.14,36.15,12182.0
2023-01-17 13:40:00,36.14,36.14,36.13,36.14,17812.0,36.14,36.14,36.13,36.14,17812.0
2023-01-17 13:45:00,36.13,36.16,36.13,36.16,15067.0,36.13,36.16,36.13,36.16,15067.0
2023-01-17 13:50:00,36.16,36.17,36.15,36.16,12748.0,36.16,36.17,36.15,36.16,12748.0
2023-01-17 13:55:00,36.16,36.16,36.14,36.15,18042.0,36.16,36.16,36.14,36.15,18042.0
2023-01-17 14:00:00,36.16,36.16,36.14,36.14,5677.0,36.16,36.16,36.14,36.14,5677.0
2023-01-17 14:05:00,36.15,36.15,36.14,36.15,12465.0,36.15,36.15,36.14,36.15,12465.0
2023-01-17 14:10:00,36.14,36.15,36.11,36.12,18683.0,36.14,36.15,36.11,36.12,18683.0
2023-01-17 14:15:00,36.12,36.14,36.11,36.13,29980.0,36.12,36.14,36.11,36.13,29980.0
2023-01-17 14:20:00,36.13,36.15,36.12,36.15,62407.0,36.13,36.15,36.12,36.15,62407.0
2023-01-17 14:25:00,36.15,36.17,36.15,36.16,17120.0,36.15,36.17,36.15,36.16,17120.0
2023-01-17 14:30:00,36.16,36.18,36.15,36.18,8137.0,36.16,36.18,36.15,36.18,8137.0
2023-01-17 14:35:00,36.19,36.2,36.18,36.2,16595.0,36.19,36.2,36.18,36.2,16595.0
2023-01-17 14:40:00,36.2,36.22,36.19,36.22,20272.0,36.2,36.22,36.19,36.22,20272.0
2023-01-17 14:45:00,36.21,36.22,36.2,36.2,32489.0,36.21,36.22,36.2,36.2,32489.0
2023-01-17 14:50:00,36.2,36.21,36.19,36.2,48613.0,36.2,36.21,36.19,36.2,48613.0
2023-01-17 14:55:00,36.2,36.21,36.18,36.19,43232.0,36.2,36.21,36.18,36.19,43232.0
2023-01-17 15:00:00,36.2,36.22,36.19,36.22,33483.0,36.2,36.22,36.19,36.22,33483.0
2023-01-17 15:05:00,36.22,36.23,36.21,36.22,19248.0,36.22,36.23,36.21,36.22,19248.0
2023-01-17 15:10:00,36.23,36.25,36.19,36.2,75718.0,36.23,36.25,36.19,36.2,75718.0
2023-01-17 15:15:00,36.2,36.25,36.19,36.23,29428.0,36.2,36.25,36.19,36.23,29428.0
2023-01-17 15:20:00,36.23,36.24,36.21,36.23,90848.0,36.23,36.24,36.21,36.23,90848.0
2023-01-17 15:25:00,36.23,36.24,36.2,36.22,26843.0,36.23,36.24,36.2,36.22,26843.0
2023-01-17 15:30:00,36.21,36.21,36.19,36.2,16629.0,36.21,36.21,36.19,36.2,16629.0
2023-01-17 15:35:00,36.21,36.21,36.2,36.2,18836.0,36.21,36.21,36.2,36.2,18836.0
2023-01-17 15:40:00,36.21,36.21,36.2,36.21,14805.0,36.21,36.21,36.2,36.21,14805.0
2023-01-17 15:45:00,36.21,36.21,36.2,36.2,22149.0,36.21,36.21,36.2,36.2,22149.0
2023-01-17 15:50:00,36.2,36.21,36.19,36.2,46257.0,36.2,36.21,36.19,36.2,46257.0
2023-01-17 15:55:00,36.2,36.22,36.19,36.22,32119.0,36.2,36.22,36.19,36.22,32119.0
2023-01-18 09:30:00,36.48,36.54,36.47,36.52,133412.0,36.48,36.54,36.47,36.52,133412.0
2023-01-18 09:35:00,36.52,36.52,36.43,36.45,57885.0,36.52,36.52,36.43,36.45,57885.0
2023-01-18 09:40:00,36.46,36.48,36.42,36.44,19989.0,36.46,36.48,36.42,36.44,19989.0
2023-01-18 09:45:00,36.45,36.46,36.4,36.44,221040.0,36.45,36.46,36.4,36.44,221040.0
2023-01-18 09:50:00,36.44,36.45,36.42,36.42,25418.0,36.44,36.45,36.42,36.42,25418.0
2023-01-18 09:55:00,36.43,36.45,36.41,36.45,76614.0,36.43,36.45,36.41,36.45,76614.0
2023-01-18 10:00:00,36.46,36.46,36.37,36.38,99199.0,36.46,36.46,36.37,36.38,99199.0
2023-01-18 10:05:00,36.39,36.42,36.38,36.4,27291.0,36.39,36.42,36.38,36.4,27291.0
2023-01-18 10:10:00,36.4,36.41,36.34,36.34,173216.0,36.4,36.41,36.34,36.34,173216.0
2023-01-18 10:15:00,36.36,36.38,36.32,36.33,20916.0,36.36,36.38,36.32,36.33,20916.0
2023-01-18 10:20:00,36.34,36.38,36.33,36.38,46803.0,36.34,36.38,36.33,36.38,46803.0
2023-01-18 10:25:00,36.38,36.39,36.36,36.39,14828.0,36.38,36.39,36.36,36.39,14828.0
2023-01-18 10:30:00,36.39,36.39,36.35,36.39,24755.0,36.39,36.39,36.35,36.39,24755.0
2023-01-18 10:35:00,36.39,36.39,36.32,36.33,27957.0,36.39,36.39,36.32,36.33,27957.0
2023-01-18 10:40:00,36.32,36.36,36.32,36.35,18925.0,36.32,36.36,36.32,36.35,18925.0
2023-01-18 10:45:00,36.36,36.37,36.34,36.34,18539.0,36.36,36.37,36.34,36.34,18539.0
2023-01-18 10:50:00,36.34,36.35,36.29,36.29,32376.0,36.34,36.35,36.29,36.29,32376.0
2023-01-18 10:55:00,36.3,36.3,36.26,36.27,78207.0,36.3,36.3,36.26,36.27,78207.0
2023-01-18 11:00:00,36.27,36.29,36.26,36.26,65714.0,36.27,36.29,36.26,36.26,65714.0
2023-01-18 11:05:00,36.25,36.28,36.25,36.27,106284.0,36.25,36.28,36.25,36.27,106284.0
2023-01-18 11:10:00,36.27,36.29,36.25,36.29,24595.0,36.27,36.29,36.25,36.29,24595.0
2023-01-18 11:15:00,36.28,36.29,36.25,36.27,36928.0,36.28,36.29,36.25,36.27,36928.0
2023-01-18 11:20:00,36.26,36.27,36.24,36.25,22841.0,36.26,36.27,36.24,36.25,22841.0
2023-01-18 11:25:00,36.24,36.26,36.21,36.21,146196.0,36.24,36.26,36.21,36.21,146196.0
2023-01-18 11:30:00,36.21,36.22,36.17,36.2,62459.0,36.21,36.22,36.17,36.2,62459.0
2023-01-18 11:35:00,36.2,36.21,36.18,36.2,36913.0,36.2,36.21,36.18,36.2,36913.0
2023-01-18 11:40:00,36.2,36.22,36.16,36.16,30615.0,36.2,36.22,36.16,36.16,30615.0
2023-01-18 11:45:00,36.16,36.2,36.15,36.2,98220.0,36.16,36.2,36.15,36.2,98220.0
2023-01-18 11:50:00,36.19,36.22,36.18,36.22,77281.0,36.19,36.22,36.18,36.22,77281.0
2023-01-18 11:55:00,36.22,36.23,36.2,36.2,38633.0,36.22,36.23,36.2,36.2,38633.0
2023-01-18 12:00:00,36.21,36.22,36.14,36.14,52122.0,36.21,36.22,36.14,36.14,52122.0
2023-01-18 12:05:00,36.15,36.19,36.14,36.18,60856.0,36.15,36.19,36.14,36.18,60856.0
2023-01-18 12:10:00,36.17,36.18,36.15,36.16,23458.0,36.17,36.18,36.15,36.16,23458.0
2023-01-18 12:15:00,36.16,36.18,36.13,36.13,19190.0,36.16,36.18,36.13,36.13,19190.0
2023-01-18 12:20:00,36.14,36.16,36.11,36.12,63261.0,36.14,36.16,36.11,36.12,63261.0
2023-01-18 12:25:00,36.12,36.12,36.08,36.1,45256.0,36.12,36.12,36.08,36.1,45256.0
2023-01-18 12:30:00,36.1,36.11,36.08,36.08,22456.0,36.1,36.11,36.08,36.08,22456.0
2023-01-18 12:35:00,36.08,36.12,36.07,36.12,43086.0,36.08,36.12,36.07,36.12,43086.0
2023-01-18 12:40:00,36.12,36.13,36.1,36.11,19253.0,36.12,36.13,36.1,36.11,19253.0
2023-01-18 12:45:00,36.12,36.13,36.1,36.12,28405.0,36.12,36.13,36.1,36.12,28405.0
2023-01-18 12:50:00,36.11,36.12,36.1,36.11,24129.0,36.11,36.12,36.1,36.11,24129.0
2023-01-18 12:55:00,36.11,36.15,36.1,36.14,24867.0,36.11,36.15,36.1,36.14,24867.0
2023-01-18 13:00:00,36.15,36.16,36.14,36.14,97528.0,36.15,36.16,36.14,36.14,97528.0
2023-01-18 13:05:00,36.15,36.17,36.13,36.14,13929.0,36.15,36.17,36.13,36.14,13929.0
2023-01-18 13:10:00,36.14,36.15,36.12,36.13,32368.0,36.14,36.15,36.12,36.13,32368.0
2023-01-18 13:15:00,36.13,36.15,36.12,36.15,7168.0,36.13,36.15,36.12,36.15,7168.0
2023-01-18 13:20:00,36.15,36.17,36.13,36.16,47320.0,36.15,36.17,36.13,36.16,47320.0
2023-01-18 13:25:00,36.16,36.17,36.13,36.15,35772.0,36.16,36.17,36.13,36.15,35772.0
2023-01-18 13:30:00,36.15,36.15,36.13,36.14,43592.0,36.15,36.15,36.13,36.14,43592.0
2023-01-18 13:35:00,36.13,36.14,36.13,36.14,28669.0,36.13,36.14,36.13,36.14,28669.0
2023-01-18 13:40:00,36.13,36.14,36.12,36.14,21554.0,36.13,36.14,36.12,36.14,21554.0
2023-01-18 13:45:00,36.14,36.17,36.13,36.14,58039.0,36.14,36.17,36.13,36.14,58039.0
2023-01-18 13:50:00,36.14,36.14,36.13,36.14,19173.0,36.14,36.14,36.13,36.14,19173.0
2023-01-18 13:55:00,36.14,36.15,36.13,36.13,32306.0,36.14,36.15,36.13,36.13,32306.0
2023-01-18 14:00:00,36.14,36.14,36.11,36.12,15273.0,36.14,36.14,36.11,36.12,15273.0
2023-01-18 14:05:00,36.12,36.12,36.1,36.12,29788.0,36.12,36.12,36.1,36.12,29788.0
2023-01-18 14:10:00,36.12,36.13,36.11,36.12,74553.0,36.12,36.13,36.11,36.12,74553.0
2023-01-18 14:15:00,36.11,36.12,36.1,36.12,281139.0,36.11,36.12,36.1,36.12,281139.0
2023-01-18 14:20:00,36.12,36.13,36.11,36.12,84191.0,36.12,36.13,36.11,36.12,84191.0
2023-01-18 14:25:00,36.11,36.13,36.11,36.13,10943.0,36.11,36.13,36.11,36.13,10943.0
2023-01-18 14:30:00,36.13,36.14,36.13,36.14,15250.0,36.13,36.14,36.13,36.14,15250.0
2023-01-18 14:35:00,36.14,36.14,36.12,36.12,34199.0,36.14,36.14,36.12,36.12,34199.0
2023-01-18 14:40:00,36.13,36.13,36.12,36.13,16232.0,36.13,36.13,36.12,36.13,16232.0
2023-01-18 14:45:00,36.13,36.14,36.12,36.14,34305.0,36.13,36.14,36.12,36.14,34305.0
2023-01-18 14:50:00,36.14,36.14,36.13,36.14,9540.0,36.14,36.14,36.13,36.14,9540.0
2023-01-18 14:55:00,36.13,36.15,36.12,36.14,18168.0,36.13,36.15,36.12,36.14,18168.0
2023-01-18 15:00:00,36.14,36.14,36.11,36.12,29609.0,36.14,36.14,36.11,36.12,29609.0
2023-01-18 15:05:00,36.11,36.12,36.11,36.12,3920.0,36.11,36.12,36.11,36.12,3920.0
2023-01-18 15:10:00,36.11,36.13,36.1,36.11,37056.0,36.11,36.13,36.1,36.11,37056.0
2023-01-18 15:15:00,36.11,36.11,36.1,36.11,10914.0,36.11,36.11,36.1,36.11,10914.0
2023-01-18 15:20:00,36.11,36.12,36.1,36.11,15332.0,36.11,36.12,36.1,36.11,15332.0
2023-01-18 15:25:00,36.11,36.13,36.1,36.12,15098.0,36.11,36.13,36.1,36.12,15098.0
2023-01-18 15:30:00,36.12,36.12,36.1,36.1,38544.0,36.12,36.12,36.1,36.1,38544.0
2023-01-18 15:35:00,36.1,36.11,36.09,36.1,38042.0,36.1,36.11,36.09,36.1,38042.0
2023-01-18 15:40:00,36.11,36.12,36.1,36.11,28336.0,36.11,36.12,36.1,36.11,28336.0
2023-01-18 15:45:00,36.11,36.12,36.1,36.12,15817.0,36.11,36.12,36.1,36.12,15817.0
2023-01-18 15:50:00,36.12,36.13,36.11,36.13,21946.0,36.12,36.13,36.11,36.13,21946.0
2023-01-18 15:55:00,36.13,36.13,36.1,36.11,101687.0,36.13,36.13,36.1,36.11,101687.0
2023-01-19 09:30:00,36.38,36.39,36.36,36.38,85465.0,36.38,36.39,36.36,36.38,85465.0
2023-01-19 09:35:00,36.35,36.37,36.32,36.35,41681.0,36.35,36.37,36.32,36.35,41681.0
2023-01-19 09:40:00,36.36,36.38,36.35,36.35,62672.0,36.36,36.38,36.35,36.35,62672.0
2023-01-19 09:45:00,36.35,36.36,36.32,36.33,11083.0,36.35,36.36,36.32,36.33,11083.0
2023-01-19 09:50:00,36.33,36.36,36.32,36.33,5225.0,36.33,36.36,36.32,36.33,5225.0
2023-01-19 09:55:00,36.34,36.38,36.34,36.38,26397.0,36.34,36.38,36.34,36.38,26397.0
2023-01-19 10:00:00,36.38,36.41,36.34,36.4,170832.0,36.38,36.41,36.34,36.4,170832.0
2023-01-19 10:05:00,36.4,36.4,36.39,36.4,36890.0,36.4,36.4,36.39,36.4,36890.0
2023-01-19 10:10:00,36.4,36.42,36.39,36.41,17514.0,36.4,36.42,36.39,36.41,17514.0
2023-01-19 10:15:00,36.41,36.44,36.4,36.42,42733.0,36.41,36.44,36.4,36.42,42733.0
2023-01-19 10:20:00,36.42,36.47,36.41,36.47,263452.0,36.42,36.47,36.41,36.47,263452.0
2023-01-19 10:25:00,36.47,36.48,36.44,36.46,67597.0,36.47,36.48,36.44,36.46,67597.0
2023-01-19 10:30:00,36.46,36.48,36.44,36.48,32761.0,36.46,36.48,36.44,36.48,32761.0
2023-01-19 10:35:00,36.47,36.49,36.46,36.47,29567.0,36.47,36.49,36.46,36.47,29567.0
2023-01-19 10:40:00,36.47,36.49,36.43,36.44,69152.0,36.47,36.49,36.43,36.44,69152.0
2023-01-19 10:45:00,36.44,36.45,36.41,36.41,36731.0,36.44,36.45,36.41,36.41,36731.0
2023-01-19 10:50:00,36.41,36.43,36.39,36.42,31383.0,36.41,36.43,36.39,36.42,31383.0
2023-01-19 10:55:00,36.41,36.41,36.36,36.39,84728.0,36.41,36.41,36.36,36.39,84728.0
2023-01-19 11:00:00,36.39,36.41,36.38,36.4,66104.0,36.39,36.41,36.38,36.4,66104.0
2023-01-19 11:05:00,36.4,36.41,36.38,36.41,24353.0,36.4,36.41,36.38,36.41,24353.0
2023-01-19 11:10:00,36.42,36.44,36.41,36.42,20577.0,36.42,36.44,36.41,36.42,20577.0
2023-01-19 11:15:00,36.43,36.45,36.42,36.43,30368.0,36.43,36.45,36.42,36.43,30368.0
2023-01-19 11:20:00,36.43,36.43,36.4,36.4,27581.0,36.43,36.43,36.4,36.4,27581.0
2023-01-19 11:25:00,36.4,36.41,36.38,36.4,37619.0,36.4,36.41,36.38,36.4,37619.0
2023-01-19 11:30:00,36.41,36.45,36.41,36.44,191348.0,36.41,36.45,36.41,36.44,191348.0
2023-01-19 11:35:00,36.44,36.46,36.43,36.45,30508.0,36.44,36.46,36.43,36.45,30508.0
2023-01-19 11:40:00,36.45,36.47,36.43,36.44,162770.0,36.45,36.47,36.43,36.44,162770.0
2023-01-19 11:45:00,36.44,36.44,36.42,36.44,50047.0,36.44,36.44,36.42,36.44,50047.0
2023-01-19 11:50:00,36.44,36.44,36.42,36.43,77097.0,36.44,36.44,36.42,36.43,77097.0
2023-01-19 11:55:00,36.44,36.44,36.42,36.44,168363.0,36.44,36.44,36.42,36.44,168363.0
2023-01-19 12:00:00,36.44,36.47,36.43,36.45,78829.0,36.44,36.47,36.43,36.45,78829.0
2023-01-19 12:05:00,36.46,36.49,36.45,36.47,252413.0,36.46,36.49,36.45,36.47,252413.0
2023-01-19 12:10:00,36.46,36.47,36.45,36.45,16653.0,36.46,36.47,36.45,36.45,16653.0
2023-01-19 12:15:00,36.47,36.47,36.45,36.46,23351.0,36.47,36.47,36.45,36.46,23351.0
2023-01-19 12:20:00,36.45,36.46,36.41,36.42,60347.0,36.45,36.46,36.41,36.42,60347.0
2023-01-19 12:25:00,36.42,36.43,36.41,36.43,23036.0,36.42,36.43,36.41,36.43,23036.0
2023-01-19 12:30:00,36.44,36.46,36.43,36.45,30584.0,36.44,36.46,36.43,36.45,30584.0
2023-01-19 12:35:00,36.45,36.46,36.44,36.45,60603.0,36.45,36.46,36.44,36.45,60603.0
2023-01-19 12:40:00,36.45,36.46,36.42,36.43,58629.0,36.45,36.46,36.42,36.43,58629.0
2023-01-19 12:45:00,36.43,36.44,36.4,36.4,43210.0,36.43,36.44,36.4,36.4,43210.0
2023-01-19 12:50:00,36.4,36.41,36.39,36.41,29933.0,36.4,36.41,36.39,36.41,29933.0
2023-01-19 12:55:00,36.4,36.43,36.39,36.43,20650.0,36.4,36.43,36.39,36.43,20650.0
2023-01-19 13:00:00,36.43,36.44,36.42,36.43,24569.0,36.43,36.44,36.42,36.43,24569.0
2023-01-19 13:05:00,36.43,36.46,36.42,36.45,27961.0,36.43,36.46,36.42,36.45,27961.0
2023-01-19 13:10:00,36.45,36.48,36.44,36.48,59648.0,36.45,36.48,36.44,36.48,59648.0
2023-01-19 13:15:00,36.47,36.48,36.44,36.47,37191.0,36.47,36.48,36.44,36.47,37191.0
2023-01-19 13:20:00,36.48,36.5,36.46,36.48,149131.0,36.48,36.5,36.46,36.48,149131.0
2023-01-19 13:25:00,36.47,36.48,36.46,36.47,23177.0,36.47,36.48,36.46,36.47,23177.0
2023-01-19 13:30:00,36.47,36.49,36.46,36.48,42733.0,36.47,36.49,36.46,36.48,42733.0
2023-01-19 13:35:00,36.49,36.5,36.48,36.5,49464.0,36.49,36.5,36.48,36.5,49464.0
2023-01-19 13:40:00,36.5,36.53,36.49,36.5,165022.0,36.5,36.53,36.49,36.5,165022.0
2023-01-19 13:45:00,36.5,36.52,36.5,36.51,21677.0,36.5,36.52,36.5,36.51,21677.0
2023-01-19 13:50:00,36.51,36.52,36.5,36.51,30028.0,36.51,36.52,36.5,36.51,30028.0
2023-01-19 13:55:00,36.51,36.52,36.5,36.51,24264.0,36.51,36.52,36.5,36.51,24264.0
2023-01-19 14:00:00,36.52,36.53,36.5,36.52,25512.0,36.52,36.53,36.5,36.52,25512.0
2023-01-19 14:05:00,36.52,36.52,36.5,36.5,14532.0,36.52,36.52,36.5,36.5,14532.0
2023-01-19 14:10:00,36.51,36.52,36.49,36.52,39362.0,36.51,36.52,36.49,36.52,39362.0
2023-01-19 14:15:00,36.52,36.52,36.5,36.51,109389.0,36.52,36.52,36.5,36.51,109389.0
2023-01-19 14:20:00,36.51,36.55,36.5,36.55,71894.0,36.51,36.55,36.5,36.55,71894.0
2023-01-19 14:25:00,36.54,36.62,36.53,36.59,260698.0,36.54,36.62,36.53,36.59,260698.0
2023-01-19 14:30:00,36.59,36.62,36.58,36.61,46758.0,36.59,36.62,36.58,36.61,46758.0
2023-01-19 14:35:00,36.62,36.63,36.6,36.62,26036.0,36.62,36.63,36.6,36.62,26036.0
2023-01-19 14:40:00,36.62,36.62,36.59,36.61,42399.0,36.62,36.62,36.59,36.61,42399.0
2023-01-19 14:45:00,36.62,36.64,36.61,36.62,28954.0,36.62,36.64,36.61,36.62,28954.0
2023-01-19 14:50:00,36.63,36.63,36.6,36.61,17074.0,36.63,36.63,36.6,36.61,17074.0
2023-01-19 14:55:00,36.61,36.63,36.6,36.62,58377.0,36.61,36.63,36.6,36.62,58377.0
2023-01-19 15:00:00,36.61,36.65,36.6,36.64,14884.0,36.61,36.65,36.6,36.64,14884.0
2023-01-19 15:05:00,36.64,36.66,36.62,36.66,922851.0,36.64,36.66,36.62,36.66,922851.0
2023-01-19 15:10:00,36.66,36.71,36.65,36.7,90234.0,36.66,36.71,36.65,36.7,90234.0
2023-01-19 15:15:00,36.7,36.71,36.69,36.7,48006.0,36.7,36.71,36.69,36.7,48006.0
2023-01-19 15:20:00,36.69,36.69,36.67,36.68,45555.0,36.69,36.69,36.67,36.68,45555.0
2023-01-19 15:25:00,36.68,36.68,36.63,36.65,39174.0,36.68,36.68,36.63,36.65,39174.0
2023-01-19 15:30:00,36.65,36.65,36.62,36.63,10967.0,36.65,36.65,36.62,36.63,10967.0
2023-01-19 15:35:00,36.64,36.65,36.63,36.65,91884.0,36.64,36.65,36.63,36.65,91884.0
2023-01-19 15:40:00,36.64,36.65,36.64,36.65,286620.0,36.64,36.65,36.64,36.65,286620.0
2023-01-19 15:45:00,36.65,36.66,36.64,36.66,296608.0,36.65,36.66,36.64,36.66,296608.0
2023-01-19 15:50:00,36.66,36.68,36.65,36.68,404196.0,36.66,36.68,36.65,36.68,404196.0
2023-01-19 15:55:00,36.68,36.69,36.67,36.69,1165551.0,36.68,36.69,36.67,36.69,1165551.0
2023-01-20 09:30:00,36.5,36.53,36.43,36.47,126242.0,36.5,36.53,36.43,36.47,126242.0
2023-01-20 09:35:00,36.46,36.47,36.43,36.47,60517.0,36.46,36.47,36.43,36.47,60517.0
2023-01-20 09:40:00,36.47,36.48,36.44,36.48,11271.0,36.47,36.48,36.44,36.48,11271.0
2023-01-20 09:45:00,36.48,36.51,36.48,36.51,18060.0,36.48,36.51,36.48,36.51,18060.0
2023-01-20 09:50:00,36.52,36.52,36.49,36.5,54931.0,36.52,36.52,36.49,36.5,54931.0
2023-01-20 09:55:00,36.5,36.55,36.5,36.52,15968.0,36.5,36.55,36.5,36.52,15968.0
2023-01-20 10:00:00,36.52,36.52,36.49,36.51,32572.0,36.52,36.52,36.49,36.51,32572.0
2023-01-20 10:05:00,36.51,36.57,36.5,36.55,193768.0,36.51,36.57,36.5,36.55,193768.0
2023-01-20 10:10:00,36.55,36.55,36.53,36.54,21574.0,36.55,36.55,36.53,36.54,21574.0
2023-01-20 10:15:00,36.54,36.55,36.52,36.54,19014.0,36.54,36.55,36.52,36.54,19014.0
2023-01-20 10:20:00,36.53,36.58,36.53,36.58,23152.0,36.53,36.58,36.53,36.58,23152.0
2023-01-20 10:25:00,36.58,36.62,36.57,36.62,68530.0,36.58,36.62,36.57,36.62,68530.0
2023-01-20 10:30:00,36.62,36.63,36.58,36.58,55655.0,36.62,36.63,36.58,36.58,55655.0
2023-01-20 10:35:00,36.59,36.59,36.56,36.58,49474.0,36.59,36.59,36.56,36.58,49474.0
2023-01-20 10:40:00,36.59,36.59,36.53,36.54,42803.0,36.59,36.59,36.53,36.54,42803.0
2023-01-20 10:45:00,36.54,36.55,36.52,36.54,25198.0,36.54,36.55,36.52,36.54,25198.0
2023-01-20 10:50:00,36.54,36.56,36.53,36.54,26560.0,36.54,36.56,36.53,36.54,26560.0
2023-01-20 10:55:00,36.54,36.55,36.54,36.54,34349.0,36.54,36.55,36.54,36.54,34349.0
2023-01-20 11:00:00,36.55,36.57,36.52,36.56,41353.0,36.55,36.57,36.52,36.56,41353.0
2023-01-20 11:05:00,36.55,36.59,36.55,36.58,49308.0,36.55,36.59,36.55,36.58,49308.0
2023-01-20 11:10:00,36.58,36.59,36.57,36.58,16946.0,36.58,36.59,36.57,36.58,16946.0
2023-01-20 11:15:00,36.57,36.59,36.55,36.55,35109.0,36.57,36.59,36.55,36.55,35109.0
2023-01-20 11:20:00,36.55,36.55,36.51,36.53,173683.0,36.55,36.55,36.51,36.53,173683.0
2023-01-20 11:25:00,36.52,36.54,36.51,36.52,71173.0,36.52,36.54,36.51,36.52,71173.0
2023-01-20 11:30:00,36.52,36.55,36.52,36.54,48093.0,36.52,36.55,36.52,36.54,48093.0
2023-01-20 11:35:00,36.54,36.54,36.52,36.52,19414.0,36.54,36.54,36.52,36.52,19414.0
2023-01-20 11:40:00,36.52,36.53,36.51,36.52,30765.0,36.52,36.53,36.51,36.52,30765.0
2023-01-20 11:45:00,36.52,36.54,36.51,36.52,29498.0,36.52,36.54,36.51,36.52,29498.0
2023-01-20 11:50:00,36.52,36.54,36.51,36.54,26004.0,36.52,36.54,36.51,36.54,26004.0
2023-01-20 11:55:00,36.54,36.54,36.5,36.51,32019.0,36.54,36.54,36.5,36.51,32019.0
2023-01-20 12:00:00,36.51,36.52,36.47,36.49,28283.0,36.51,36.52,36.47,36.49,28283.0
2023-01-20 12:05:00,36.5,36.53,36.49,36.52,18911.0,36.5,36.53,36.49,36.52,18911.0
2023-01-20 12:10:00,36.52,36.54,36.52,36.53,19099.0,36.52,36.54,36.52,36.53,19099.0
2023-01-20 12:15:00,36.53,36.55,36.52,36.55,18269.0,36.53,36.55,36.52,36.55,18269.0
2023-01-20 12:20:00,36.54,36.55,36.54,36.55,2129.0,36.54,36.55,36.54,36.55,2129.0
2023-01-20 12:25:00,36.55,36.55,36.53,36.54,12000.0,36.55,36.55,36.53,36.54,12000.0
2023-01-20 12:30:00,36.54,36.54,36.52,36.54,37649.0,36.54,36.54,36.52,36.54,37649.0
2023-01-20 12:35:00,36.54,36.55,36.53,36.54,22564.0,36.54,36.55,36.53,36.54,22564.0
2023-01-20 12:40:00,36.53,36.54,36.52,36.52,13696.0,36.53,36.54,36.52,36.52,13696.0
2023-01-20 12:45:00,36.52,36.53,36.51,36.53,20921.0,36.52,36.53,36.51,36.53,20921.0
2023-01-20 12:50:00,36.54,36.54,36.52,36.52,15440.0,36.54,36.54,36.52,36.52,15440.0
2023-01-20 12:55:00,36.53,36.53,36.52,36.52,8627.0,36.53,36.53,36.52,36.52,8627.0
2023-01-20 13:00:00,36.53,36.56,36.52,36.55,379690.0,36.53,36.56,36.52,36.55,379690.0
2023-01-20 13:05:00,36.55,36.56,36.54,36.55,66713.0,36.55,36.56,36.54,36.55,66713.0
2023-01-20 13:10:00,36.54,36.56,36.52,36.55,16011.0,36.54,36.56,36.52,36.55,16011.0
2023-01-20 13:15:00,36.55,36.56,36.52,36.52,13246.0,36.55,36.56,36.52,36.52,13246.0
2023-01-20 13:20:00,36.52,36.54,36.51,36.53,46077.0,36.52,36.54,36.51,36.53,46077.0
2023-01-20 13:25:00,36.53,36.56,36.52,36.55,37600.0,36.53,36.56,36.52,36.55,37600.0
2023-01-20 13:30:00,36.55,36.57,36.54,36.56,49965.0,36.55,36.57,36.54,36.56,49965.0
2023-01-20 13:35:00,36.57,36.58,36.56,36.57,24541.0,36.57,36.58,36.56,36.57,24541.0
2023-01-20 13:40:00,36.56,36.58,36.55,36.57,33671.0,36.56,36.58,36.55,36.57,33671.0
2023-01-20 13:45:00,36.57,36.59,36.56,36.58,85524.0,36.57,36.59,36.56,36.58,85524.0
2023-01-20 13:50:00,36.57,36.59,36.57,36.58,47379.0,36.57,36.59,36.57,36.58,47379.0
2023-01-20 13:55:00,36.59,36.61,36.58,36.6,22429.0,36.59,36.61,36.58,36.6,22429.0
2023-01-20 14:00:00,36.61,36.61,36.58,36.59,22322.0,36.61,36.61,36.58,36.59,22322.0
2023-01-20 14:05:00,36.59,36.6,36.58,36.6,26357.0,36.59,36.6,36.58,36.6,26357.0
2023-01-20 14:10:00,36.59,36.61,36.59,36.61,34720.0,36.59,36.61,36.59,36.61,34720.0
2023-01-20 14:15:00,36.62,36.62,36.61,36.61,16668.0,36.62,36.62,36.61,36.61,16668.0
2023-01-20 14:20:00,36.62,36.63,36.61,36.62,7278.0,36.62,36.63,36.61,36.62,7278.0
2023-01-20 14:25:00,36.62,36.63,36.61,36.62,18050.0,36.62,36.63,36.61,36.62,18050.0
2023-01-20 14:30:00,36.63,36.64,36.61,36.63,53675.0,36.63,36.64,36.61,36.63,53675.0
2023-01-20 14:35:00,36.63,36.63,36.61,36.63,33912.0,36.63,36.63,36.61,36.63,33912.0
2023-01-20 14:40:00,36.63,36.63,36.61,36.62,107882.0,36.63,36.63,36.61,36.62,107882.0
2023-01-20 14:45:00,36.63,36.64,36.62,36.64,9861.0,36.63,36.64,36.62,36.64,9861.0
2023-01-20 14:50:00,36.63,36.63,36.6,36.61,17114.0,36.63,36.63,36.6,36.61,17114.0
2023-01-20 14:55:00,36.61,36.61,36.6,36.61,12257.0,36.61,36.61,36.6,36.61,12257.0
2023-01-20 15:00:00,36.61,36.61,36.59,36.6,46683.0,36.61,36.61,36.59,36.6,46683.0
2023-01-20 15:05:00,36.6,36.62,36.59,36.61,62884.0,36.6,36.62,36.59,36.61,62884.0
2023-01-20 15:10:00,36.61,36.61,36.6,36.6,9024.0,36.61,36.61,36.6,36.6,9024.0
2023-01-20 15:15:00,36.61,36.61,36.59,36.6,16670.0,36.61,36.61,36.59,36.6,16670.0
2023-01-20 15:20:00,36.59,36.6,36.58,36.59,8182.0,36.59,36.6,36.58,36.59,8182.0
2023-01-20 15:25:00,36.59,36.6,36.58,36.59,15624.0,36.59,36.6,36.58,36.59,15624.0
2023-01-20 15:30:00,36.59,36.6,36.58,36.58,28769.0,36.59,36.6,36.58,36.58,28769.0
2023-01-20 15:35:00,36.59,36.59,36.57,36.58,17745.0,36.59,36.59,36.57,36.58,17745.0
2023-01-20 15:40:00,36.58,36.59,36.57,36.59,43770.0,36.58,36.59,36.57,36.59,43770.0
2023-01-20 15:45:00,36.59,36.59,36.57,36.58,34754.0,36.59,36.59,36.57,36.58,34754.0
2023-01-20 15:50:00,36.57,36.58,36.57,36.57,44498.0,36.57,36.58,36.57,36.57,44498.0
2023-01-20 15:55:00,36.57,36.58,36.55,36.56,97298.0,36.57,36.58,36.55,36.56,97298.0
2023-01-23 09:30:00,36.38,36.39,36.36,36.39,124961.0,36.38,36.39,36.36,36.39,124961.0
2023-01-23 09:35:00,36.39,36.4,36.36,36.37,54254.0,36.39,36.4,36.36,36.37,54254.0
2023-01-23 09:40:00,36.37,36.37,36.31,36.32,24259.0,36.37,36.37,36.31,36.32,24259.0
2023-01-23 09:45:00,36.3,36.36,36.29,36.36,29754.0,36.3,36.36,36.29,36.36,29754.0
2023-01-23 09:50:00,36.35,36.41,36.35,36.4,16235.0,36.35,36.41,36.35,36.4,16235.0
2023-01-23 09:55:00,36.42,36.43,36.36,36.36,17621.0,36.42,36.43,36.36,36.36,17621.0
2023-01-23 10:00:00,36.36,36.36,36.3,36.3,128639.0,36.36,36.36,36.3,36.3,128639.0
2023-01-23 10:05:00,36.3,36.31,36.25,36.26,60388.0,36.3,36.31,36.25,36.26,60388.0
2023-01-23 10:10:00,36.27,36.32,36.26,36.3,23358.0,36.27,36.32,36.26,36.3,23358.0
2023-01-23 10:15:00,36.31,36.31,36.28,36.29,39093.0,36.31,36.31,36.28,36.29,39093.0
2023-01-23 10:20:00,36.29,36.34,36.28,36.33,27259.0,36.29,36.34,36.28,36.33,27259.0
2023-01-23 10:25:00,36.33,36.4,36.31,36.38,63902.0,36.33,36.4,36.31,36.38,63902.0
2023-01-23 10:30:00,36.37,36.43,36.37,36.42,58685.0,36.37,36.43,36.37,36.42,58685.0
2023-01-23 10:35:00,36.42,36.43,36.38,36.4,27832.0,36.42,36.43,36.38,36.4,27832.0
2023-01-23 10:40:00,36.41,36.43,36.4,36.41,43641.0,36.41,36.43,36.4,36.41,43641.0
2023-01-23 10:45:00,36.42,36.47,36.41,36.47,28871.0,36.42,36.47,36.41,36.47,28871.0
2023-01-23 10:50:00,36.47,36.47,36.44,36.45,19116.0,36.47,36.47,36.44,36.45,19116.0
2023-01-23 10:55:00,36.46,36.5,36.46,36.47,77614.0,36.46,36.5,36.46,36.47,77614.0
2023-01-23 11:00:00,36.48,36.5,36.47,36.5,27261.0,36.48,36.5,36.47,36.5,27261.0
2023-01-23 11:05:00,36.5,36.54,36.49,36.52,37085.0,36.5,36.54,36.49,36.52,37085.0
2023-01-23 11:10:00,36.53,36.54,36.51,36.51,53819.0,36.53,36.54,36.51,36.51,53819.0
2023-01-23 11:15:00,36.51,36.51,36.46,36.5,13055.0,36.51,36.51,36.46,36.5,13055.0
2023-01-23 11:20:00,36.51,36.52,36.48,36.5,43972.0,36.51,36.52,36.48,36.5,43972.0
2023-01-23 11:25:00,36.5,36.5,36.47,36.47,12665.0,36.5,36.5,36.47,36.47,12665.0
2023-01-23 11:30:00,36.47,36.48,36.46,36.47,26205.0,36.47,36.48,36.46,36.47,26205.0
2023-01-23 11:35:00,36.47,36.48,36.45,36.45,37387.0,36.47,36.48,36.45,36.45,37387.0
2023-01-23 11:40:00,36.45,36.46,36.44,36.45,27259.0,36.45,36.46,36.44,36.45,27259.0
2023-01-23 11:45:00,36.45,36.47,36.44,36.46,21569.0,36.45,36.47,36.44,36.46,21569.0
2023-01-23 11:50:00,36.46,36.47,36.44,36.45,133136.0,36.46,36.47,36.44,36.45,133136.0
2023-01-23 11:55:00,36.45,36.48,36.45,36.47,43185.0,36.45,36.48,36.45,36.47,43185.0
2023-01-23 12:00:00,36.47,36.48,36.46,36.47,22042.0,36.47,36.48,36.46,36.47,22042.0
2023-01-23 12:05:00,36.46,36.48,36.41,36.42,68485.0,36.46,36.48,36.41,36.42,68485.0
2023-01-23 12:10:00,36.41,36.44,36.41,36.43,28988.0,36.41,36.44,36.41,36.43,28988.0
2023-01-23 12:15:00,36.45,36.46,36.44,36.46,42017.0,36.45,36.46,36.44,36.46,42017.0
2023-01-23 12:20:00,36.45,36.46,36.44,36.45,27402.0,36.45,36.46,36.44,36.45,27402.0
2023-01-23 12:25:00,36.45,36.46,36.44,36.45,49539.0,36.45,36.46,36.44,36.45,49539.0
2023-01-23 12:30:00,36.45,36.45,36.44,36.45,27406.0,36.45,36.45,36.44,36.45,27406.0
2023-01-23 12:35:00,36.45,36.46,36.43,36.45,33135.0,36.45,36.46,36.43,36.45,33135.0
2023-01-23 12:40:00,36.45,36.46,36.44,36.46,49879.0,36.45,36.46,36.44,36.46,49879.0
2023-01-23 12:45:00,36.47,36.48,36.45,36.48,34459.0,36.47,36.48,36.45,36.48,34459.0
2023-01-23 12:50:00,36.48,36.49,36.47,36.48,31307.0,36.48,36.49,36.47,36.48,31307.0
2023-01-23 12:55:00,36.47,36.5,36.47,36.49,73539.0,36.47,36.5,36.47,36.49,73539.0
2023-01-23 13:00:00,36.49,36.52,36.49,36.51,12618.0,36.49,36.52,36.49,36.51,12618.0
2023-01-23 13:05:00,36.52,36.53,36.5,36.52,39219.0,36.52,36.53,36.5,36.52,39219.0
2023-01-23 13:10:00,36.53,36.56,36.53,36.54,78760.0,36.53,36.56,36.53,36.54,78760.0
2023-01-23 13:15:00,36.55,36.57,36.53,36.57,95832.0,36.55,36.57,36.53,36.57,95832.0
2023-01-23 13:20:00,36.57,36.57,36.55,36.55,236876.0,36.57,36.57,36.55,36.55,236876.0
2023-01-23 13:25:00,36.55,36.56,36.54,36.56,118807.0,36.55,36.56,36.54,36.56,118807.0
2023-01-23 13:30:00,36.55,36.59,36.55,36.58,52007.0,36.55,36.59,36.55,36.58,52007.0
2023-01-23 13:35:00,36.58,36.59,36.57,36.59,33141.0,36.58,36.59,36.57,36.59,33141.0
2023-01-23 13:40:00,36.59,36.59,36.57,36.58,30955.0,36.59,36.59,36.57,36.58,30955.0
2023-01-23 13:45:00,36.59,36.6,36.58,36.59,16603.0,36.59,36.6,36.58,36.59,16603.0
2023-01-23 13:50:00,36.59,36.6,36.58,36.58,26466.0,36.59,36.6,36.58,36.58,26466.0
2023-01-23 13:55:00,36.58,36.59,36.56,36.57,40108.0,36.58,36.59,36.56,36.57,40108.0
2023-01-23 14:00:00,36.57,36.57,36.55,36.55,55344.0,36.57,36.57,36.55,36.55,55344.0
2023-01-23 14:05:00,36.55,36.56,36.55,36.56,56722.0,36.55,36.56,36.55,36.56,56722.0
2023-01-23 14:10:00,36.55,36.58,36.55,36.57,143688.0,36.55,36.58,36.55,36.57,143688.0
2023-01-23 14:15:00,36.57,36.58,36.57,36.58,17356.0,36.57,36.58,36.57,36.58,17356.0
2023-01-23 14:20:00,36.58,36.59,36.57,36.57,22929.0,36.58,36.59,36.57,36.57,22929.0
2023-01-23 14:25:00,36.58,36.58,36.56,36.57,24246.0,36.58,36.58,36.56,36.57,24246.0
2023-01-23 14:30:00,36.57,36.58,36.56,36.57,27832.0,36.57,36.58,36.56,36.57,27832.0
2023-01-23 14:35:00,36.57,36.58,36.56,36.57,31677.0,36.57,36.58,36.56,36.57,31677.0
2023-01-23 14:40:00,36.56,36.57,36.55,36.55,20836.0,36.56,36.57,36.55,36.55,20836.0
2023-01-23 14:45:00,36.55,36.56,36.54,36.54,41588.0,36.55,36.56,36.54,36.54,41588.0
2023-01-23 14:50:00,36.54,36.55,36.51,36.52,10623.0,36.54,36.55,36.51,36.52,10623.0
2023-01-23 14:55:00,36.52,36.54,36.51,36.54,35179.0,36.52,36.54,36.51,36.54,35179.0
2023-01-23 15:00:00,36.54,36.57,36.53,36.57,15348.0,36.54,36.57,36.53,36.57,15348.0
2023-01-23 15:05:00,36.56,36.57,36.56,36.57,24570.0,36.56,36.57,36.56,36.57,24570.0
2023-01-23 15:10:00,36.57,36.57,36.55,36.57,24450.0,36.57,36.57,36.55,36.57,24450.0
2023-01-23 15:15:00,36.57,36.59,36.56,36.58,43722.0,36.57,36.59,36.56,36.58,43722.0
2023-01-23 15:20:00,36.58,36.59,36.57,36.59,38262.0,36.58,36.59,36.57,36.59,38262.0
2023-01-23 15:25:00,36.58,36.59,36.57,36.59,24899.0,36.58,36.59,36.57,36.59,24899.0
2023-01-23 15:30:00,36.58,36.59,36.58,36.59,256580.0,36.58,36.59,36.58,36.59,256580.0
2023-01-23 15:35:00,36.59,36.63,36.58,36.63,33591.0,36.59,36.63,36.58,36.63,33591.0
2023-01-23 15:40:00,36.62,36.64,36.61,36.63,158697.0,36.62,36.64,36.61,36.63,158697.0
2023-01-23 15:45:00,36.63,36.64,36.62,36.63,44508.0,36.63,36.64,36.62,36.63,44508.0
2023-01-23 15:50:00,36.63,36.63,36.61,36.63,48241.0,36.63,36.63,36.61,36.63,48241.0
2023-01-23 15:55:00,36.62,36.64,36.61,36.63,249496.0,36.62,36.64,36.61,36.63,249496.0
2023-01-24 09:30:00,36.62,36.62,36.6,36.61,77928.0,36.62,36.62,36.6,36.61,77928.0
2023-01-24 09:35:00,36.61,36.61,36.58,36.6,8143.0,36.61,36.61,36.58,36.6,8143.0
2023-01-24 09:40:00,36.6,36.62,36.59,36.6,19362.0,36.6,36.62,36.59,36.6,19362.0
2023-01-24 09:45:00,36.59,36.6,36.51,36.59,165543.0,36.59,36.6,36.51,36.59,165543.0
2023-01-24 09:50:00,36.56,36.56,36.52,36.52,12301.0,36.56,36.56,36.52,36.52,12301.0
2023-01-24 09:55:00,36.52,36.53,36.45,36.45,62385.0,36.52,36.53,36.45,36.45,62385.0
2023-01-24 10:00:00,36.43,36.47,36.42,36.46,49953.0,36.43,36.47,36.42,36.46,49953.0
2023-01-24 10:05:00,36.44,36.45,36.37,36.44,78509.0,36.44,36.45,36.37,36.44,78509.0
2023-01-24 10:10:00,36.44,36.59,36.42,36.58,59034.0,36.44,36.59,36.42,36.58,59034.0
2023-01-24 10:15:00,36.58,36.61,36.55,36.55,70749.0,36.58,36.61,36.55,36.55,70749.0
2023-01-24 10:20:00,36.55,36.6,36.55,36.57,30043.0,36.55,36.6,36.55,36.57,30043.0
2023-01-24 10:25:00,36.58,36.63,36.57,36.62,117328.0,36.58,36.63,36.57,36.62,117328.0
2023-01-24 10:30:00,36.62,36.63,36.6,36.61,29470.0,36.62,36.63,36.6,36.61,29470.0
2023-01-24 10:35:00,36.62,36.62,36.58,36.61,48466.0,36.62,36.62,36.58,36.61,48466.0
2023-01-24 10:40:00,36.6,36.68,36.6,36.68,74709.0,36.6,36.68,36.6,36.68,74709.0
2023-01-24 10:45:00,36.68,36.73,36.67,36.7,79461.0,36.68,36.73,36.67,36.7,79461.0
2023-01-24 10:50:00,36.7,36.71,36.67,36.7,28068.0,36.7,36.71,36.67,36.7,28068.0
2023-01-24 10:55:00,36.7,36.74,36.69,36.7,49231.0,36.7,36.74,36.69,36.7,49231.0
2023-01-24 11:00:00,36.71,36.71,36.67,36.67,57910.0,36.71,36.71,36.67,36.67,57910.0
2023-01-24 11:05:00,36.66,36.68,36.64,36.67,230311.0,36.66,36.68,36.64,36.67,230311.0
2023-01-24 11:10:00,36.68,36.71,36.67,36.7,31485.0,36.68,36.71,36.67,36.7,31485.0
2023-01-24 11:15:00,36.7,36.72,36.69,36.71,14420.0,36.7,36.72,36.69,36.71,14420.0
2023-01-24 11:20:00,36.7,36.71,36.67,36.7,56514.0,36.7,36.71,36.67,36.7,56514.0
2023-01-24 11:25:00,36.7,36.72,36.69,36.71,22283.0,36.7,36.72,36.69,36.71,22283.0
2023-01-24 11:30:00,36.72,36.72,36.69,36.7,31245.0,36.72,36.72,36.69,36.7,31245.0
2023-01-24 11:35:00,36.7,36.71,36.68,36.68,13499.0,36.7,36.71,36.68,36.68,13499.0
2023-01-24 11:40:00,36.67,36.68,36.63,36.64,13420.0,36.67,36.68,36.63,36.64,13420.0
2023-01-24 11:45:00,36.63,36.66,36.61,36.62,23925.0,36.63,36.66,36.61,36.62,23925.0
2023-01-24 11:50:00,36.62,36.65,36.61,36.65,33860.0,36.62,36.65,36.61,36.65,33860.0
2023-01-24 11:55:00,36.65,36.67,36.64,36.65,18990.0,36.65,36.67,36.64,36.65,18990.0
2023-01-24 12:00:00,36.65,36.67,36.65,36.66,13926.0,36.65,36.67,36.65,36.66,13926.0
2023-01-24 12:05:00,36.66,36.69,36.66,36.67,20559.0,36.66,36.69,36.66,36.67,20559.0
2023-01-24 12:10:00,36.67,36.69,36.66,36.68,12024.0,36.67,36.69,36.66,36.68,12024.0
2023-01-24 12:15:00,36.68,36.68,36.66,36.68,35451.0,36.68,36.68,36.66,36.68,35451.0
2023-01-24 12:20:00,36.68,36.68,36.65,36.66,17936.0,36.68,36.68,36.65,36.66,17936.0
2023-01-24 12:25:00,36.68,36.69,36.66,36.68,30148.0,36.68,36.69,36.66,36.68,30148.0
2023-01-24 12:30:00,36.68,36.69,36.67,36.68,29983.0,36.68,36.69,36.67,36.68,29983.0
2023-01-24 12:35:00,36.68,36.71,36.68,36.69,13017.0,36.68,36.71,36.68,36.69,13017.0
2023-01-24 12:40:00,36.69,36.69,36.67,36.69,15060.0,36.69,36.69,36.67,36.69,15060.0
2023-01-24 12:45:00,36.69,36.7,36.68,36.69,18288.0,36.69,36.7,36.68,36.69,18288.0
2023-01-24 12:50:00,36.69,36.69,36.66,36.68,20841.0,36.69,36.69,36.66,36.68,20841.0
2023-01-24 12:55:00,36.69,36.7,36.68,36.69,19579.0,36.69,36.7,36.68,36.69,19579.0
2023-01-24 13:00:00,36.68,36.7,36.68,36.7,10009.0,36.68,36.7,36.68,36.7,10009.0
2023-01-24 13:05:00,36.7,36.7,36.68,36.69,10486.0,36.7,36.7,36.68,36.69,10486.0
2023-01-24 13:10:00,36.69,36.71,36.69,36.7,12856.0,36.69,36.71,36.69,36.7,12856.0
2023-01-24 13:15:00,36.69,36.7,36.67,36.69,79778.0,36.69,36.7,36.67,36.69,79778.0
2023-01-24 13:20:00,36.69,36.69,36.67,36.69,28289.0,36.69,36.69,36.67,36.69,28289.0
2023-01-24 13:25:00,36.68,36.7,36.68,36.69,26522.0,36.68,36.7,36.68,36.69,26522.0
2023-01-24 13:30:00,36.7,36.71,36.69,36.71,14693.0,36.7,36.71,36.69,36.71,14693.0
2023-01-24 13:35:00,36.7,36.72,36.69,36.7,19651.0,36.7,36.72,36.69,36.7,19651.0
2023-01-24 13:40:00,36.71,36.72,36.7,36.7,32875.0,36.71,36.72,36.7,36.7,32875.0
2023-01-24 13:45:00,36.71,36.71,36.69,36.69,5350.0,36.71,36.71,36.69,36.69,5350.0
2023-01-24 13:50:00,36.69,36.71,36.68,36.7,10761.0,36.69,36.71,36.68,36.7,10761.0
2023-01-24 13:55:00,36.69,36.71,36.69,36.7,6802.0,36.69,36.71,36.69,36.7,6802.0
2023-01-24 14:00:00,36.7,36.71,36.68,36.7,6268.0,36.7,36.71,36.68,36.7,6268.0
2023-01-24 14:05:00,36.69,36.71,36.69,36.7,4317.0,36.69,36.71,36.69,36.7,4317.0
2023-01-24 14:10:00,36.7,36.72,36.7,36.72,25702.0,36.7,36.72,36.7,36.72,25702.0
2023-01-24 14:15:00,36.72,36.74,36.71,36.73,16472.0,36.72,36.74,36.71,36.73,16472.0
2023-01-24 14:20:00,36.73,36.73,36.72,36.72,8556.0,36.73,36.73,36.72,36.72,8556.0
2023-01-24 14:25:00,36.73,36.74,36.72,36.73,31364.0,36.73,36.74,36.72,36.73,31364.0
2023-01-24 14:30:00,36.73,36.74,36.72,36.74,15831.0,36.73,36.74,36.72,36.74,15831.0
2023-01-24 14:35:00,36.74,36.74,36.73,36.73,13800.0,36.74,36.74,36.73,36.73,13800.0
2023-01-24 14:40:00,36.73,36.74,36.73,36.74,40927.0,36.73,36.74,36.73,36.74,40927.0
2023-01-24 14:45:00,36.73,36.76,36.73,36.75,32490.0,36.73,36.76,36.73,36.75,32490.0
2023-01-24 14:50:00,36.74,36.77,36.74,36.76,20864.0,36.74,36.77,36.74,36.76,20864.0
2023-01-24 14:55:00,36.77,36.77,36.76,36.76,33948.0,36.77,36.77,36.76,36.76,33948.0
2023-01-24 15:00:00,36.77,36.77,36.75,36.76,27994.0,36.77,36.77,36.75,36.76,27994.0
2023-01-24 15:05:00,36.75,36.76,36.75,36.75,6109.0,36.75,36.76,36.75,36.75,6109.0
2023-01-24 15:10:00,36.76,36.76,36.74,36.75,7650.0,36.76,36.76,36.74,36.75,7650.0
2023-01-24 15:15:00,36.74,36.75,36.74,36.75,8724.0,36.74,36.75,36.74,36.75,8724.0
2023-01-24 15:20:00,36.75,36.75,36.74,36.74,6403.0,36.75,36.75,36.74,36.74,6403.0
2023-01-24 15:25:00,36.74,36.76,36.74,36.76,13714.0,36.74,36.76,36.74,36.76,13714.0
2023-01-24 15:30:00,36.76,36.76,36.75,36.75,10811.0,36.76,36.76,36.75,36.75,10811.0
2023-01-24 15:35:00,36.75,36.76,36.75,36.75,14413.0,36.75,36.76,36.75,36.75,14413.0
2023-01-24 15:40:00,36.75,36.76,36.74,36.75,29319.0,36.75,36.76,36.74,36.75,29319.0
2023-01-24 15:45:00,36.75,36.75,36.74,36.75,12415.0,36.75,36.75,36.74,36.75,12415.0
2023-01-24 15:50:00,36.74,36.75,36.74,36.75,13892.0,36.74,36.75,36.74,36.75,13892.0
2023-01-24 15:55:00,36.75,36.76,36.74,36.76,33141.0,36.75,36.76,36.74,36.76,33141.0
2023-01-25 09:30:00,36.57,36.61,36.56,36.58,60723.0,36.57,36.61,36.56,36.58,60723.0
2023-01-25 09:35:00,36.58,36.62,36.57,36.62,27700.0,36.58,36.62,36.57,36.62,27700.0
2023-01-25 09:40:00,36.62,36.64,36.61,36.64,13003.0,36.62,36.64,36.61,36.64,13003.0
2023-01-25 09:45:00,36.63,36.66,36.62,36.66,23046.0,36.63,36.66,36.62,36.66,23046.0
2023-01-25 09:50:00,36.65,36.65,36.62,36.63,6117.0,36.65,36.65,36.62,36.63,6117.0
2023-01-25 09:55:00,36.63,36.63,36.62,36.62,17641.0,36.63,36.63,36.62,36.62,17641.0
2023-01-25 10:00:00,36.63,36.66,36.6,36.66,66259.0,36.63,36.66,36.6,36.66,66259.0
2023-01-25 10:05:00,36.66,36.78,36.65,36.7,515553.0,36.66,36.78,36.65,36.7,515553.0
2023-01-25 10:10:00,36.71,36.72,36.66,36.67,31664.0,36.71,36.72,36.66,36.67,31664.0
2023-01-25 10:15:00,36.67,36.69,36.64,36.68,19996.0,36.67,36.69,36.64,36.68,19996.0
2023-01-25 10:20:00,36.68,36.69,36.63,36.63,53746.0,36.68,36.69,36.63,36.63,53746.0
2023-01-25 10:25:00,36.61,36.66,36.6,36.64,71098.0,36.61,36.66,36.6,36.64,71098.0
2023-01-25 10:30:00,36.64,36.65,36.61,36.61,24331.0,36.64,36.65,36.61,36.61,24331.0
2023-01-25 10:35:00,36.62,36.62,36.59,36.6,34346.0,36.62,36.62,36.59,36.6,34346.0
2023-01-25 10:40:00,36.6,36.64,36.59,36.64,34330.0,36.6,36.64,36.59,36.64,34330.0
2023-01-25 10:45:00,36.63,36.68,36.63,36.67,31670.0,36.63,36.68,36.63,36.67,31670.0
2023-01-25 10:50:00,36.65,36.67,36.63,36.65,19636.0,36.65,36.67,36.63,36.65,19636.0
2023-01-25 10:55:00,36.66,36.67,36.65,36.66,23297.0,36.66,36.67,36.65,36.66,23297.0
2023-01-25 11:00:00,36.67,36.68,36.61,36.62,20102.0,36.67,36.68,36.61,36.62,20102.0
2023-01-25 11:05:00,36.63,36.63,36.59,36.6,31603.0,36.63,36.63,36.59,36.6,31603.0
2023-01-25 11:10:00,36.59,36.61,36.58,36.6,39157.0,36.59,36.61,36.58,36.6,39157.0
2023-01-25 11:15:00,36.6,36.66,36.59,36.65,34606.0,36.6,36.66,36.59,36.65,34606.0
2023-01-25 11:20:00,36.65,36.69,36.65,36.69,202927.0,36.65,36.69,36.65,36.69,202927.0
2023-01-25 11:25:00,36.68,36.7,36.67,36.68,98031.0,36.68,36.7,36.67,36.68,98031.0
2023-01-25 11:30:00,36.69,36.7,36.68,36.7,15026.0,36.69,36.7,36.68,36.7,15026.0
2023-01-25 11:35:00,36.69,36.7,36.68,36.68,20782.0,36.69,36.7,36.68,36.68,20782.0
2023-01-25 11:40:00,36.67,36.71,36.67,36.7,21033.0,36.67,36.71,36.67,36.7,21033.0
2023-01-25 11:45:00,36.7,36.7,36.69,36.7,8040.0,36.7,36.7,36.69,36.7,8040.0
2023-01-25 11:50:00,36.7,36.75,36.69,36.74,49922.0,36.7,36.75,36.69,36.74,49922.0
2023-01-25 11:55:00,36.73,36.76,36.72,36.73,31716.0,36.73,36.76,36.72,36.73,31716.0
2023-01-25 12:00:00,36.74,36.76,36.73,36.74,38273.0,36.74,36.76,36.73,36.74,38273.0
2023-01-25 12:05:00,36.74,36.75,36.73,36.74,21372.0,36.74,36.75,36.73,36.74,21372.0
2023-01-25 12:10:00,36.74,36.75,36.73,36.73,7797.0,36.74,36.75,36.73,36.73,7797.0
2023-01-25 12:15:00,36.74,36.76,36.74,36.76,29837.0,36.74,36.76,36.74,36.76,29837.0
2023-01-25 12:20:00,36.75,36.77,36.75,36.76,22303.0,36.75,36.77,36.75,36.76,22303.0
2023-01-25 12:25:00,36.76,36.77,36.75,36.77,11995.0,36.76,36.77,36.75,36.77,11995.0
2023-01-25 12:30:00,36.77,36.8,36.76,36.79,28910.0,36.77,36.8,36.76,36.79,28910.0
2023-01-25 12:35:00,36.79,36.8,36.78,36.79,30328.0,36.79,36.8,36.78,36.79,30328.0
2023-01-25 12:40:00,36.78,36.8,36.78,36.8,12090.0,36.78,36.8,36.78,36.8,12090.0
2023-01-25 12:45:00,36.79,36.8,36.78,36.8,29316.0,36.79,36.8,36.78,36.8,29316.0
2023-01-25 12:50:00,36.8,36.81,36.79,36.81,22650.0,36.8,36.81,36.79,36.81,22650.0
2023-01-25 12:55:00,36.81,36.81,36.76,36.76,6429.0,36.81,36.81,36.76,36.76,6429.0
2023-01-25 13:00:00,36.76,36.8,36.75,36.78,34955.0,36.76,36.8,36.75,36.78,34955.0
2023-01-25 13:05:00,36.79,36.8,36.78,36.8,29613.0,36.79,36.8,36.78,36.8,29613.0
2023-01-25 13:10:00,36.79,36.81,36.79,36.8,37584.0,36.79,36.81,36.79,36.8,37584.0
2023-01-25 13:15:00,36.8,36.82,36.79,36.81,47150.0,36.8,36.82,36.79,36.81,47150.0
2023-01-25 13:20:00,36.8,36.83,36.8,36.83,24194.0,36.8,36.83,36.8,36.83,24194.0
2023-01-25 13:25:00,36.83,36.84,36.82,36.83,25240.0,36.83,36.84,36.82,36.83,25240.0
2023-01-25 13:30:00,36.83,36.84,36.8,36.81,20928.0,36.83,36.84,36.8,36.81,20928.0
2023-01-25 13:35:00,36.82,36.83,36.81,36.81,16244.0,36.82,36.83,36.81,36.81,16244.0
2023-01-25 13:40:00,36.82,36.83,36.81,36.82,9700.0,36.82,36.83,36.81,36.82,9700.0
2023-01-25 13:45:00,36.82,36.83,36.81,36.83,10666.0,36.82,36.83,36.81,36.83,10666.0
2023-01-25 13:50:00,36.83,36.84,36.82,36.83,8760.0,36.83,36.84,36.82,36.83,8760.0
2023-01-25 13:55:00,36.82,36.83,36.79,36.8,15843.0,36.82,36.83,36.79,36.8,15843.0
2023-01-25 14:00:00,36.8,36.83,36.79,36.83,17412.0,36.8,36.83,36.79,36.83,17412.0
2023-01-25 14:05:00,36.82,36.84,36.81,36.83,9616.0,36.82,36.84,36.81,36.83,9616.0
2023-01-25 14:10:00,36.83,36.83,36.82,36.82,7594.0,36.83,36.83,36.82,36.82,7594.0
2023-01-25 14:15:00,36.83,36.83,36.82,36.82,8175.0,36.83,36.83,36.82,36.82,8175.0
2023-01-25 14:20:00,36.82,36.83,36.81,36.81,15013.0,36.82,36.83,36.81,36.81,15013.0
2023-01-25 14:25:00,36.81,36.82,36.8,36.8,11483.0,36.81,36.82,36.8,36.8,11483.0
2023-01-25 14:30:00,36.81,36.82,36.8,36.82,11350.0,36.81,36.82,36.8,36.82,11350.0
2023-01-25 14:35:00,36.82,36.83,36.81,36.82,14424.0,36.82,36.83,36.81,36.82,14424.0
2023-01-25 14:40:00,36.82,36.83,36.82,36.83,20913.0,36.82,36.83,36.82,36.83,20913.0
2023-01-25 14:45:00,36.83,36.84,36.82,36.84,28685.0,36.83,36.84,36.82,36.84,28685.0
2023-01-25 14:50:00,36.83,36.84,36.83,36.84,8093.0,36.83,36.84,36.83,36.84,8093.0
2023-01-25 14:55:00,36.84,36.86,36.83,36.85,68995.0,36.84,36.86,36.83,36.85,68995.0
2023-01-25 15:00:00,36.84,36.93,36.84,36.92,636578.0,36.84,36.93,36.84,36.92,636578.0
2023-01-25 15:05:00,36.92,36.96,36.91,36.92,61254.0,36.92,36.96,36.91,36.92,61254.0
2023-01-25 15:10:00,36.92,36.93,36.89,36.89,24355.0,36.92,36.93,36.89,36.89,24355.0
2023-01-25 15:15:00,36.89,36.9,36.87,36.89,10029.0,36.89,36.9,36.87,36.89,10029.0
2023-01-25 15:20:00,36.88,36.89,36.87,36.87,27075.0,36.88,36.89,36.87,36.87,27075.0
2023-01-25 15:25:00,36.87,36.88,36.86,36.88,36029.0,36.87,36.88,36.86,36.88,36029.0
2023-01-25 15:30:00,36.88,36.9,36.87,36.9,12197.0,36.88,36.9,36.87,36.9,12197.0
2023-01-25 15:35:00,36.89,36.92,36.89,36.91,12862.0,36.89,36.92,36.89,36.91,12862.0
2023-01-25 15:40:00,36.91,36.92,36.9,36.91,23270.0,36.91,36.92,36.9,36.91,23270.0
2023-01-25 15:45:00,36.91,36.92,36.9,36.9,25288.0,36.91,36.92,36.9,36.9,25288.0
2023-01-25 15:50:00,36.91,36.91,36.89,36.91,21786.0,36.91,36.91,36.89,36.91,21786.0
2023-01-25 15:55:00,36.91,36.93,36.9,36.93,99183.0,36.91,36.93,36.9,36.93,99183.0
2023-01-26 09:30:00,36.74,36.76,36.71,36.71,61060.0,36.74,36.76,36.71,36.71,61060.0
2023-01-26 09:35:00,36.71,36.74,36.7,36.73,46994.0,36.71,36.74,36.7,36.73,46994.0
2023-01-26 09:40:00,36.74,36.75,36.7,36.7,19079.0,36.74,36.75,36.7,36.7,19079.0
2023-01-26 09:45:00,36.7,36.71,36.59,36.65,115010.0,36.7,36.71,36.59,36.65,115010.0
2023-01-26 09:50:00,36.63,36.67,36.62,36.64,31609.0,36.63,36.67,36.62,36.64,31609.0
2023-01-26 09:55:00,36.64,36.66,36.62,36.66,106743.0,36.64,36.66,36.62,36.66,106743.0
2023-01-26 10:00:00,36.66,36.71,36.64,36.69,112101.0,36.66,36.71,36.64,36.69,112101.0
2023-01-26 10:05:00,36.69,36.69,36.65,36.67,26209.0,36.69,36.69,36.65,36.67,26209.0
2023-01-26 10:10:00,36.69,36.69,36.66,36.68,33916.0,36.69,36.69,36.66,36.68,33916.0
2023-01-26 10:15:00,36.69,36.69,36.66,36.68,22169.0,36.69,36.69,36.66,36.68,22169.0
2023-01-26 10:20:00,36.68,36.69,36.65,36.67,29174.0,36.68,36.69,36.65,36.67,29174.0
2023-01-26 10:25:00,36.66,36.69,36.65,36.68,15163.0,36.66,36.69,36.65,36.68,15163.0
2023-01-26 10:30:00,36.67,36.68,36.63,36.66,68391.0,36.67,36.68,36.63,36.66,68391.0
2023-01-26 10:35:00,36.64,36.64,36.52,36.52,153258.0,36.64,36.64,36.52,36.52,153258.0
2023-01-26 10:40:00,36.52,36.58,36.52,36.57,88384.0,36.52,36.58,36.52,36.57,88384.0
2023-01-26 10:45:00,36.59,36.6,36.55,36.58,52010.0,36.59,36.6,36.55,36.58,52010.0
2023-01-26 10:50:00,36.58,36.58,36.51,36.52,44838.0,36.58,36.58,36.51,36.52,44838.0
2023-01-26 10:55:00,36.52,36.53,36.48,36.51,155653.0,36.52,36.53,36.48,36.51,155653.0
2023-01-26 11:00:00,36.51,36.54,36.49,36.53,53825.0,36.51,36.54,36.49,36.53,53825.0
2023-01-26 11:05:00,36.53,36.57,36.52,36.55,25415.0,36.53,36.57,36.52,36.55,25415.0
2023-01-26 11:10:00,36.56,36.56,36.52,36.54,12069.0,36.56,36.56,36.52,36.54,12069.0
2023-01-26 11:15:00,36.57,36.58,36.52,36.53,16208.0,36.57,36.58,36.52,36.53,16208.0
2023-01-26 11:20:00,36.53,36.54,36.39,36.4,275704.0,36.53,36.54,36.39,36.4,275704.0
2023-01-26 11:25:00,36.4,36.55,36.4,36.54,166241.0,36.4,36.55,36.4,36.54,166241.0
2023-01-26 11:30:00,36.53,36.55,36.51,36.52,29392.0,36.53,36.55,36.51,36.52,29392.0
2023-01-26 11:35:00,36.53,36.54,36.52,36.52,38678.0,36.53,36.54,36.52,36.52,38678.0
2023-01-26 11:40:00,36.51,36.53,36.48,36.52,32127.0,36.51,36.53,36.48,36.52,32127.0
2023-01-26 11:45:00,36.52,36.54,36.5,36.53,40961.0,36.52,36.54,36.5,36.53,40961.0
2023-01-26 11:50:00,36.53,36.54,36.51,36.53,33109.0,36.53,36.54,36.51,36.53,33109.0
2023-01-26 11:55:00,36.52,36.54,36.51,36.53,60469.0,36.52,36.54,36.51,36.53,60469.0
2023-01-26 12:00:00,36.53,36.55,36.52,36.55,27351.0,36.53,36.55,36.52,36.55,27351.0
2023-01-26 12:05:00,36.55,36.6,36.55,36.6,27860.0,36.55,36.6,36.55,36.6,27860.0
2023-01-26 12:10:00,36.61,36.61,36.59,36.59,103813.0,36.61,36.61,36.59,36.59,103813.0
2023-01-26 12:15:00,36.59,36.6,36.57,36.59,18589.0,36.59,36.6,36.57,36.59,18589.0
2023-01-26 12:20:00,36.59,36.6,36.54,36.55,11385.0,36.59,36.6,36.54,36.55,11385.0
2023-01-26 12:25:00,36.54,36.56,36.54,36.55,27873.0,36.54,36.56,36.54,36.55,27873.0
2023-01-26 12:30:00,36.55,36.56,36.54,36.55,17613.0,36.55,36.56,36.54,36.55,17613.0
2023-01-26 12:35:00,36.55,36.56,36.54,36.55,13252.0,36.55,36.56,36.54,36.55,13252.0
2023-01-26 12:40:00,36.55,36.56,36.54,36.55,21880.0,36.55,36.56,36.54,36.55,21880.0
2023-01-26 12:45:00,36.54,36.54,36.53,36.54,4739.0,36.54,36.54,36.53,36.54,4739.0
2023-01-26 12:50:00,36.54,36.57,36.53,36.54,27818.0,36.54,36.57,36.53,36.54,27818.0
2023-01-26 12:55:00,36.55,36.55,36.53,36.54,4875.0,36.55,36.55,36.53,36.54,4875.0
2023-01-26 13:00:00,36.55,36.57,36.54,36.55,128648.0,36.55,36.57,36.54,36.55,128648.0
2023-01-26 13:05:00,36.55,36.57,36.54,36.56,10849.0,36.55,36.57,36.54,36.56,10849.0
2023-01-26 13:10:00,36.56,36.58,36.55,36.57,16858.0,36.56,36.58,36.55,36.57,16858.0
2023-01-26 13:15:00,36.57,36.59,36.56,36.58,22180.0,36.57,36.59,36.56,36.58,22180.0
2023-01-26 13:20:00,36.58,36.59,36.56,36.58,17278.0,36.58,36.59,36.56,36.58,17278.0
2023-01-26 13:25:00,36.58,36.61,36.58,36.6,9576.0,36.58,36.61,36.58,36.6,9576.0
2023-01-26 13:30:00,36.61,36.64,36.6,36.61,12051.0,36.61,36.64,36.6,36.61,12051.0
2023-01-26 13:35:00,36.62,36.64,36.6,36.64,21595.0,36.62,36.64,36.6,36.64,21595.0
2023-01-26 13:40:00,36.63,36.67,36.63,36.66,89905.0,36.63,36.67,36.63,36.66,89905.0
2023-01-26 13:45:00,36.66,36.67,36.65,36.65,12222.0,36.66,36.67,36.65,36.65,12222.0
2023-01-26 13:50:00,36.65,36.66,36.62,36.63,23588.0,36.65,36.66,36.62,36.63,23588.0
2023-01-26 13:55:00,36.62,36.63,36.6,36.6,28668.0,36.62,36.63,36.6,36.6,28668.0
2023-01-26 14:00:00,36.61,36.62,36.6,36.61,62056.0,36.61,36.62,36.6,36.61,62056.0
2023-01-26 14:05:00,36.61,36.61,36.59,36.59,31373.0,36.61,36.61,36.59,36.59,31373.0
2023-01-26 14:10:00,36.59,36.6,36.58,36.6,32079.0,36.59,36.6,36.58,36.6,32079.0
2023-01-26 14:15:00,36.6,36.63,36.59,36.63,7177.0,36.6,36.63,36.59,36.63,7177.0
2023-01-26 14:20:00,36.63,36.64,36.62,36.64,16671.0,36.63,36.64,36.62,36.64,16671.0
2023-01-26 14:25:00,36.63,36.63,36.61,36.61,11931.0,36.63,36.63,36.61,36.61,11931.0
2023-01-26 14:30:00,36.61,36.63,36.61,36.62,11454.0,36.61,36.63,36.61,36.62,11454.0
2023-01-26 14:35:00,36.62,36.63,36.61,36.62,13202.0,36.62,36.63,36.61,36.62,13202.0
2023-01-26 14:40:00,36.62,36.63,36.61,36.63,20846.0,36.62,36.63,36.61,36.63,20846.0
2023-01-26 14:45:00,36.62,36.63,36.62,36.62,20649.0,36.62,36.63,36.62,36.62,20649.0
2023-01-26 14:50:00,36.62,36.63,36.61,36.63,95990.0,36.62,36.63,36.61,36.63,95990.0
2023-01-26 14:55:00,36.63,36.64,36.61,36.64,107066.0,36.63,36.64,36.61,36.64,107066.0
2023-01-26 15:00:00,36.63,36.64,36.62,36.63,162442.0,36.63,36.64,36.62,36.63,162442.0
2023-01-26 15:05:00,36.63,36.63,36.61,36.62,119291.0,36.63,36.63,36.61,36.62,119291.0
2023-01-26 15:10:00,36.61,36.63,36.61,36.63,70086.0,36.61,36.63,36.61,36.63,70086.0
2023-01-26 15:15:00,36.63,36.63,36.62,36.63,44575.0,36.63,36.63,36.62,36.63,44575.0
2023-01-26 15:20:00,36.62,36.63,36.6,36.61,43031.0,36.62,36.63,36.6,36.61,43031.0
2023-01-26 15:25:00,36.61,36.62,36.61,36.62,81203.0,36.61,36.62,36.61,36.62,81203.0
2023-01-26 15:30:00,36.62,36.62,36.59,36.6,75409.0,36.62,36.62,36.59,36.6,75409.0
2023-01-26 15:35:00,36.59,36.61,36.59,36.59,27116.0,36.59,36.61,36.59,36.59,27116.0
2023-01-26 15:40:00,36.59,36.6,36.59,36.6,4254.0,36.59,36.6,36.59,36.6,4254.0
2023-01-26 15:45:00,36.59,36.6,36.59,36.6,16561.0,36.59,36.6,36.59,36.6,16561.0
2023-01-26 15:50:00,36.6,36.61,36.59,36.6,66126.0,36.6,36.61,36.59,36.6,66126.0
2023-01-26 15:55:00,36.61,36.61,36.59,36.61,231844.0,36.61,36.61,36.59,36.61,231844.0
2023-01-27 09:30:00,36.57,36.57,36.48,36.48,176348.0,36.57,36.57,36.48,36.48,176348.0
2023-01-27 09:35:00,36.48,36.5,36.45,36.49,125337.0,36.48,36.5,36.45,36.49,125337.0
2023-01-27 09:40:00,36.5,36.52,36.47,36.5,54054.0,36.5,36.52,36.47,36.5,54054.0
2023-01-27 09:45:00,36.51,36.55,36.5,36.53,28482.0,36.51,36.55,36.5,36.53,28482.0
2023-01-27 09:50:00,36.52,36.52,36.49,36.51,20792.0,36.52,36.52,36.49,36.51,20792.0
2023-01-27 09:55:00,36.51,36.51,36.47,36.49,39600.0,36.51,36.51,36.47,36.49,39600.0
2023-01-27 10:00:00,36.5,36.53,36.47,36.51,103708.0,36.5,36.53,36.47,36.51,103708.0
2023-01-27 10:05:00,36.52,36.59,36.51,36.55,26041.0,36.52,36.59,36.51,36.55,26041.0
2023-01-27 10:10:00,36.55,36.56,36.53,36.55,38769.0,36.55,36.56,36.53,36.55,38769.0
2023-01-27 10:15:00,36.55,36.56,36.5,36.51,103206.0,36.55,36.56,36.5,36.51,103206.0
2023-01-27 10:20:00,36.52,36.52,36.48,36.5,65169.0,36.52,36.52,36.48,36.5,65169.0
2023-01-27 10:25:00,36.5,36.53,36.49,36.52,32843.0,36.5,36.53,36.49,36.52,32843.0
2023-01-27 10:30:00,36.52,36.55,36.51,36.53,13380.0,36.52,36.55,36.51,36.53,13380.0
2023-01-27 10:35:00,36.52,36.54,36.51,36.51,15988.0,36.52,36.54,36.51,36.51,15988.0
2023-01-27 10:40:00,36.51,36.52,36.48,36.49,81997.0,36.51,36.52,36.48,36.49,81997.0
2023-01-27 10:45:00,36.49,36.49,36.35,36.41,609833.0,36.49,36.49,36.35,36.41,609833.0
2023-01-27 10:50:00,36.41,36.45,36.37,36.45,128507.0,36.41,36.45,36.37,36.45,128507.0
2023-01-27 10:55:00,36.45,36.51,36.43,36.5,67112.0,36.45,36.51,36.43,36.5,67112.0
2023-01-27 11:00:00,36.5,36.55,36.49,36.54,61766.0,36.5,36.55,36.49,36.54,61766.0
2023-01-27 11:05:00,36.54,36.54,36.5,36.52,29475.0,36.54,36.54,36.5,36.52,29475.0
2023-01-27 11:10:00,36.52,36.57,36.52,36.57,51027.0,36.52,36.57,36.52,36.57,51027.0
2023-01-27 11:15:00,36.57,36.63,36.56,36.62,343022.0,36.57,36.63,36.56,36.62,343022.0
2023-01-27 11:20:00,36.62,36.64,36.62,36.63,116800.0,36.62,36.64,36.62,36.63,116800.0
2023-01-27 11:25:00,36.63,36.64,36.6,36.61,91938.0,36.63,36.64,36.6,36.61,91938.0
2023-01-27 11:30:00,36.61,36.64,36.6,36.63,36390.0,36.61,36.64,36.6,36.63,36390.0
2023-01-27 11:35:00,36.63,36.64,36.6,36.6,24171.0,36.63,36.64,36.6,36.6,24171.0
2023-01-27 11:40:00,36.61,36.65,36.6,36.63,81058.0,36.61,36.65,36.6,36.63,81058.0
2023-01-27 11:45:00,36.63,36.64,36.62,36.64,44464.0,36.63,36.64,36.62,36.64,44464.0
2023-01-27 11:50:00,36.64,36.64,36.6,36.61,107036.0,36.64,36.64,36.6,36.61,107036.0
2023-01-27 11:55:00,36.61,36.62,36.6,36.61,36466.0,36.61,36.62,36.6,36.61,36466.0
2023-01-27 12:00:00,36.61,36.63,36.59,36.61,31744.0,36.61,36.63,36.59,36.61,31744.0
2023-01-27 12:05:00,36.61,36.61,36.59,36.6,35209.0,36.61,36.61,36.59,36.6,35209.0
2023-01-27 12:10:00,36.59,36.61,36.58,36.61,54771.0,36.59,36.61,36.58,36.61,54771.0
2023-01-27 12:15:00,36.61,36.62,36.57,36.58,55605.0,36.61,36.62,36.57,36.58,55605.0
2023-01-27 12:20:00,36.59,36.59,36.55,36.55,39215.0,36.59,36.59,36.55,36.55,39215.0
2023-01-27 12:25:00,36.55,36.56,36.52,36.53,37299.0,36.55,36.56,36.52,36.53,37299.0
2023-01-27 12:30:00,36.54,36.57,36.53,36.56,34298.0,36.54,36.57,36.53,36.56,34298.0
2023-01-27 12:35:00,36.57,36.6,36.56,36.59,32975.0,36.57,36.6,36.56,36.59,32975.0
2023-01-27 12:40:00,36.59,36.61,36.58,36.59,22560.0,36.59,36.61,36.58,36.59,22560.0
2023-01-27 12:45:00,36.59,36.6,36.58,36.59,48288.0,36.59,36.6,36.58,36.59,48288.0
2023-01-27 12:50:00,36.59,36.6,36.59,36.59,40299.0,36.59,36.6,36.59,36.59,40299.0
2023-01-27 12:55:00,36.59,36.6,36.58,36.58,36208.0,36.59,36.6,36.58,36.58,36208.0
2023-01-27 13:00:00,36.59,36.6,36.58,36.59,35276.0,36.59,36.6,36.58,36.59,35276.0
2023-01-27 13:05:00,36.58,36.59,36.57,36.57,43669.0,36.58,36.59,36.57,36.57,43669.0
2023-01-27 13:10:00,36.57,36.6,36.57,36.6,44492.0,36.57,36.6,36.57,36.6,44492.0
2023-01-27 13:15:00,36.6,36.62,36.59,36.61,65797.0,36.6,36.62,36.59,36.61,65797.0
2023-01-27 13:20:00,36.61,36.62,36.59,36.6,49805.0,36.61,36.62,36.59,36.6,49805.0
2023-01-27 13:25:00,36.6,36.61,36.58,36.59,48151.0,36.6,36.61,36.58,36.59,48151.0
2023-01-27 13:30:00,36.59,36.63,36.59,36.6,51422.0,36.59,36.63,36.59,36.6,51422.0
2023-01-27 13:35:00,36.61,36.61,36.59,36.61,36343.0,36.61,36.61,36.59,36.61,36343.0
2023-01-27 13:40:00,36.61,36.62,36.59,36.61,57019.0,36.61,36.62,36.59,36.61,57019.0
2023-01-27 13:45:00,36.62,36.63,36.61,36.63,48117.0,36.62,36.63,36.61,36.63,48117.0
2023-01-27 13:50:00,36.63,36.63,36.61,36.61,37888.0,36.63,36.63,36.61,36.61,37888.0
2023-01-27 13:55:00,36.62,36.63,36.6,36.61,71008.0,36.62,36.63,36.6,36.61,71008.0
2023-01-27 14:00:00,36.62,36.64,36.61,36.64,41710.0,36.62,36.64,36.61,36.64,41710.0
2023-01-27 14:05:00,36.63,36.64,36.62,36.63,47383.0,36.63,36.64,36.62,36.63,47383.0
2023-01-27 14:10:00,36.64,36.64,36.62,36.64,35526.0,36.64,36.64,36.62,36.64,35526.0
2023-01-27 14:15:00,36.64,36.64,36.63,36.64,24455.0,36.64,36.64,36.63,36.64,24455.0
2023-01-27 14:20:00,36.64,36.64,36.63,36.64,33703.0,36.64,36.64,36.63,36.64,33703.0
2023-01-27 14:25:00,36.64,36.65,36.63,36.64,36672.0,36.64,36.65,36.63,36.64,36672.0
2023-01-27 14:30:00,36.64,36.65,36.63,36.63,54815.0,36.64,36.65,36.63,36.63,54815.0
2023-01-27 14:35:00,36.63,36.64,36.62,36.64,52945.0,36.63,36.64,36.62,36.64,52945.0
2023-01-27 14:40:00,36.64,36.64,36.62,36.63,30261.0,36.64,36.64,36.62,36.63,30261.0
2023-01-27 14:45:00,36.63,36.63,36.61,36.63,55013.0,36.63,36.63,36.61,36.63,55013.0
2023-01-27 14:50:00,36.63,36.63,36.61,36.62,28884.0,36.63,36.63,36.61,36.62,28884.0
2023-01-27 14:55:00,36.62,36.62,36.6,36.61,30505.0,36.62,36.62,36.6,36.61,30505.0
2023-01-27 15:00:00,36.61,36.61,36.6,36.61,57321.0,36.61,36.61,36.6,36.61,57321.0
2023-01-27 15:05:00,36.61,36.62,36.6,36.61,55425.0,36.61,36.62,36.6,36.61,55425.0
2023-01-27 15:10:00,36.61,36.61,36.6,36.61,43152.0,36.61,36.61,36.6,36.61,43152.0
2023-01-27 15:15:00,36.61,36.61,36.6,36.61,39497.0,36.61,36.61,36.6,36.61,39497.0
2023-01-27 15:20:00,36.61,36.61,36.6,36.61,43677.0,36.61,36.61,36.6,36.61,43677.0
2023-01-27 15:25:00,36.61,36.61,36.58,36.59,46323.0,36.61,36.61,36.58,36.59,46323.0
2023-01-27 15:30:00,36.59,36.6,36.58,36.59,61296.0,36.59,36.6,36.58,36.59,61296.0
2023-01-27 15:35:00,36.59,36.6,36.58,36.58,149414.0,36.59,36.6,36.58,36.58,149414.0
2023-01-27 15:40:00,36.59,36.59,36.58,36.59,41631.0,36.59,36.59,36.58,36.59,41631.0
2023-01-27 15:45:00,36.59,36.59,36.57,36.58,72291.0,36.59,36.59,36.57,36.58,72291.0
2023-01-27 15:50:00,36.58,36.58,36.56,36.56,35707.0,36.58,36.58,36.56,36.56,35707.0
2023-01-27 15:55:00,36.56,36.57,36.54,36.54,131700.0,36.56,36.57,36.54,36.54,131700.0
2023-01-30 09:30:00,36.55,36.59,36.54,36.57,159831.0,36.55,36.59,36.54,36.57,159831.0
2023-01-30 09:35:00,36.57,36.57,36.54,36.55,46412.0,36.57,36.57,36.54,36.55,46412.0
2023-01-30 09:40:00,36.55,36.56,36.52,36.53,22138.0,36.55,36.56,36.52,36.53,22138.0
2023-01-30 09:45:00,36.54,36.54,36.52,36.52,39507.0,36.54,36.54,36.52,36.52,39507.0
2023-01-30 09:50:00,36.52,36.54,36.5,36.51,40782.0,36.52,36.54,36.5,36.51,40782.0
2023-01-30 09:55:00,36.51,36.52,36.5,36.52,36350.0,36.51,36.52,36.5,36.52,36350.0
2023-01-30 10:00:00,36.51,36.55,36.49,36.54,146808.0,36.51,36.55,36.49,36.54,146808.0
2023-01-30 10:05:00,36.55,36.55,36.52,36.53,28419.0,36.55,36.55,36.52,36.53,28419.0
2023-01-30 10:10:00,36.53,36.56,36.53,36.55,29439.0,36.53,36.56,36.53,36.55,29439.0
2023-01-30 10:15:00,36.56,36.57,36.53,36.56,40118.0,36.56,36.57,36.53,36.56,40118.0
2023-01-30 10:20:00,36.55,36.58,36.55,36.56,32496.0,36.55,36.58,36.55,36.56,32496.0
2023-01-30 10:25:00,36.55,36.59,36.55,36.58,24338.0,36.55,36.59,36.55,36.58,24338.0
2023-01-30 10:30:00,36.59,36.59,36.57,36.58,27492.0,36.59,36.59,36.57,36.58,27492.0
2023-01-30 10:35:00,36.57,36.59,36.54,36.55,50586.0,36.57,36.59,36.54,36.55,50586.0
2023-01-30 10:40:00,36.55,36.55,36.53,36.54,19885.0,36.55,36.55,36.53,36.54,19885.0
2023-01-30 10:45:00,36.53,36.54,36.51,36.52,171225.0,36.53,36.54,36.51,36.52,171225.0
2023-01-30 10:50:00,36.52,36.53,36.49,36.5,33257.0,36.52,36.53,36.49,36.5,33257.0
2023-01-30 10:55:00,36.5,36.52,36.48,36.52,55226.0,36.5,36.52,36.48,36.52,55226.0
2023-01-30 11:00:00,36.52,36.53,36.48,36.5,20532.0,36.52,36.53,36.48,36.5,20532.0
2023-01-30 11:05:00,36.49,36.5,36.47,36.49,32752.0,36.49,36.5,36.47,36.49,32752.0
2023-01-30 11:10:00,36.5,36.52,36.49,36.51,34915.0,36.5,36.52,36.49,36.51,34915.0
2023-01-30 11:15:00,36.5,36.52,36.49,36.52,27126.0,36.5,36.52,36.49,36.52,27126.0
2023-01-30 11:20:00,36.51,36.52,36.47,36.48,62250.0,36.51,36.52,36.47,36.48,62250.0
2023-01-30 11:25:00,36.48,36.5,36.48,36.49,43428.0,36.48,36.5,36.48,36.49,43428.0
2023-01-30 11:30:00,36.49,36.5,36.46,36.48,34205.0,36.49,36.5,36.46,36.48,34205.0
2023-01-30 11:35:00,36.48,36.49,36.47,36.49,12866.0,36.48,36.49,36.47,36.49,12866.0
2023-01-30 11:40:00,36.49,36.5,36.48,36.48,10972.0,36.49,36.5,36.48,36.48,10972.0
2023-01-30 11:45:00,36.49,36.5,36.47,36.5,49718.0,36.49,36.5,36.47,36.5,49718.0
2023-01-30 11:50:00,36.49,36.5,36.48,36.48,15424.0,36.49,36.5,36.48,36.48,15424.0
2023-01-30 11:55:00,36.48,36.5,36.47,36.49,12164.0,36.48,36.5,36.47,36.49,12164.0
2023-01-30 12:00:00,36.5,36.51,36.48,36.48,45887.0,36.5,36.51,36.48,36.48,45887.0
2023-01-30 12:05:00,36.49,36.5,36.48,36.49,37952.0,36.49,36.5,36.48,36.49,37952.0
2023-01-30 12:10:00,36.48,36.5,36.48,36.49,11591.0,36.48,36.5,36.48,36.49,11591.0
2023-01-30 12:15:00,36.5,36.5,36.48,36.49,7815.0,36.5,36.5,36.48,36.49,7815.0
2023-01-30 12:20:00,36.48,36.49,36.47,36.48,48034.0,36.48,36.49,36.47,36.48,48034.0
2023-01-30 12:25:00,36.48,36.48,36.46,36.46,16066.0,36.48,36.48,36.46,36.46,16066.0
2023-01-30 12:30:00,36.47,36.47,36.45,36.46,82444.0,36.47,36.47,36.45,36.46,82444.0
2023-01-30 12:35:00,36.47,36.49,36.47,36.48,17659.0,36.47,36.49,36.47,36.48,17659.0
2023-01-30 12:40:00,36.48,36.52,36.48,36.51,54625.0,36.48,36.52,36.48,36.51,54625.0
2023-01-30 12:45:00,36.5,36.51,36.47,36.49,28456.0,36.5,36.51,36.47,36.49,28456.0
2023-01-30 12:50:00,36.48,36.49,36.47,36.48,26502.0,36.48,36.49,36.47,36.48,26502.0
2023-01-30 12:55:00,36.48,36.5,36.47,36.5,22375.0,36.48,36.5,36.47,36.5,22375.0
2023-01-30 13:00:00,36.49,36.5,36.48,36.48,12691.0,36.49,36.5,36.48,36.48,12691.0
2023-01-30 13:05:00,36.49,36.5,36.48,36.49,40919.0,36.49,36.5,36.48,36.49,40919.0
2023-01-30 13:10:00,36.48,36.49,36.48,36.48,10183.0,36.48,36.49,36.48,36.48,10183.0
2023-01-30 13:15:00,36.48,36.5,36.47,36.48,28511.0,36.48,36.5,36.47,36.48,28511.0
2023-01-30 13:20:00,36.48,36.49,36.47,36.48,9827.0,36.48,36.49,36.47,36.48,9827.0
2023-01-30 13:25:00,36.48,36.48,36.47,36.48,18560.0,36.48,36.48,36.47,36.48,18560.0
2023-01-30 13:30:00,36.48,36.48,36.46,36.48,11420.0,36.48,36.48,36.46,36.48,11420.0
2023-01-30 13:35:00,36.47,36.49,36.47,36.49,26356.0,36.47,36.49,36.47,36.49,26356.0
2023-01-30 13:40:00,36.49,36.5,36.47,36.48,28506.0,36.49,36.5,36.47,36.48,28506.0
2023-01-30 13:45:00,36.48,36.49,36.46,36.47,45492.0,36.48,36.49,36.46,36.47,45492.0
2023-01-30 13:50:00,36.48,36.48,36.46,36.47,8226.0,36.48,36.48,36.46,36.47,8226.0
2023-01-30 13:55:00,36.47,36.47,36.46,36.47,6417.0,36.47,36.47,36.46,36.47,6417.0
2023-01-30 14:00:00,36.47,36.47,36.45,36.47,106324.0,36.47,36.47,36.45,36.47,106324.0
2023-01-30 14:05:00,36.46,36.47,36.45,36.45,31876.0,36.46,36.47,36.45,36.45,31876.0
2023-01-30 14:10:00,36.45,36.46,36.44,36.45,60691.0,36.45,36.46,36.44,36.45,60691.0
2023-01-30 14:15:00,36.44,36.47,36.43,36.47,37329.0,36.44,36.47,36.43,36.47,37329.0
2023-01-30 14:20:00,36.46,36.49,36.45,36.48,57555.0,36.46,36.49,36.45,36.48,57555.0
2023-01-30 14:25:00,36.48,36.5,36.48,36.5,37526.0,36.48,36.5,36.48,36.5,37526.0
2023-01-30 14:30:00,36.5,36.5,36.48,36.49,53241.0,36.5,36.5,36.48,36.49,53241.0
2023-01-30 14:35:00,36.48,36.5,36.48,36.49,26903.0,36.48,36.5,36.48,36.49,26903.0
2023-01-30 14:40:00,36.5,36.51,36.49,36.49,60567.0,36.5,36.51,36.49,36.49,60567.0
2023-01-30 14:45:00,36.5,36.5,36.47,36.48,52056.0,36.5,36.5,36.47,36.48,52056.0
2023-01-30 14:50:00,36.48,36.49,36.47,36.47,26842.0,36.48,36.49,36.47,36.47,26842.0
2023-01-30 14:55:00,36.47,36.48,36.45,36.48,36103.0,36.47,36.48,36.45,36.48,36103.0
2023-01-30 15:00:00,36.48,36.49,36.47,36.48,83523.0,36.48,36.49,36.47,36.48,83523.0
2023-01-30 15:05:00,36.47,36.48,36.44,36.45,63796.0,36.47,36.48,36.44,36.45,63796.0
2023-01-30 15:10:00,36.45,36.48,36.44,36.46,30582.0,36.45,36.48,36.44,36.46,30582.0
2023-01-30 15:15:00,36.46,36.47,36.46,36.46,23961.0,36.46,36.47,36.46,36.46,23961.0
2023-01-30 15:20:00,36.46,36.47,36.46,36.46,14761.0,36.46,36.47,36.46,36.46,14761.0
2023-01-30 15:25:00,36.47,36.47,36.43,36.45,54205.0,36.47,36.47,36.43,36.45,54205.0
2023-01-30 15:30:00,36.45,36.46,36.44,36.45,31420.0,36.45,36.46,36.44,36.45,31420.0
2023-01-30 15:35:00,36.46,36.47,36.45,36.47,129718.0,36.46,36.47,36.45,36.47,129718.0
2023-01-30 15:40:00,36.47,36.48,36.46,36.47,30999.0,36.47,36.48,36.46,36.47,30999.0
2023-01-30 15:45:00,36.46,36.47,36.45,36.45,42136.0,36.46,36.47,36.45,36.45,42136.0
2023-01-30 15:50:00,36.45,36.46,36.44,36.45,58872.0,36.45,36.46,36.44,36.45,58872.0
2023-01-30 15:55:00,36.45,36.46,36.44,36.45,85594.0,36.45,36.46,36.44,36.45,85594.0
2023-01-31 09:30:00,36.47,36.49,36.45,36.46,297845.0,36.47,36.49,36.45,36.46,297845.0
2023-01-31 09:35:00,36.46,36.48,36.41,36.42,118249.0,36.46,36.48,36.41,36.42,118249.0
2023-01-31 09:40:00,36.42,36.48,36.41,36.46,46117.0,36.42,36.48,36.41,36.46,46117.0
2023-01-31 09:45:00,36.47,36.49,36.43,36.49,9776.0,36.47,36.49,36.43,36.49,9776.0
2023-01-31 09:50:00,36.5,36.53,36.48,36.5,192370.0,36.5,36.53,36.48,36.5,192370.0
2023-01-31 09:55:00,36.5,36.53,36.5,36.51,42591.0,36.5,36.53,36.5,36.51,42591.0
2023-01-31 10:00:00,36.52,36.56,36.51,36.51,150482.0,36.52,36.56,36.51,36.51,150482.0
2023-01-31 10:05:00,36.5,36.51,36.46,36.46,36619.0,36.5,36.51,36.46,36.46,36619.0
2023-01-31 10:10:00,36.45,36.47,36.43,36.46,53888.0,36.45,36.47,36.43,36.46,53888.0
2023-01-31 10:15:00,36.46,36.5,36.45,36.48,34649.0,36.46,36.5,36.45,36.48,34649.0
2023-01-31 10:20:00,36.47,36.49,36.46,36.48,43940.0,36.47,36.49,36.46,36.48,43940.0
2023-01-31 10:25:00,36.48,36.49,36.43,36.46,39599.0,36.48,36.49,36.43,36.46,39599.0
2023-01-31 10:30:00,36.47,36.54,36.46,36.54,27795.0,36.47,36.54,36.46,36.54,27795.0
2023-01-31 10:35:00,36.52,36.55,36.52,36.54,85829.0,36.52,36.55,36.52,36.54,85829.0
2023-01-31 10:40:00,36.54,36.58,36.53,36.57,53326.0,36.54,36.58,36.53,36.57,53326.0
2023-01-31 10:45:00,36.57,36.59,36.55,36.55,47915.0,36.57,36.59,36.55,36.55,47915.0
2023-01-31 10:50:00,36.56,36.58,36.53,36.57,33576.0,36.56,36.58,36.53,36.57,33576.0
2023-01-31 10:55:00,36.57,36.6,36.56,36.58,57231.0,36.57,36.6,36.56,36.58,57231.0
2023-01-31 11:00:00,36.58,36.6,36.55,36.57,45284.0,36.58,36.6,36.55,36.57,45284.0
2023-01-31 11:05:00,36.57,36.59,36.56,36.57,115877.0,36.57,36.59,36.56,36.57,115877.0
2023-01-31 11:10:00,36.57,36.59,36.55,36.58,115555.0,36.57,36.59,36.55,36.58,115555.0
2023-01-31 11:15:00,36.58,36.59,36.53,36.54,39981.0,36.58,36.59,36.53,36.54,39981.0
2023-01-31 11:20:00,36.55,36.56,36.54,36.54,3899309.0,36.55,36.56,36.54,36.54,3899309.0
2023-01-31 11:25:00,36.55,36.59,36.54,36.58,58809.0,36.55,36.59,36.54,36.58,58809.0
2023-01-31 11:30:00,36.59,36.59,36.56,36.56,20218.0,36.59,36.59,36.56,36.56,20218.0
2023-01-31 11:35:00,36.57,36.59,36.56,36.59,21214.0,36.57,36.59,36.56,36.59,21214.0
2023-01-31 11:40:00,36.59,36.59,36.57,36.58,13490.0,36.59,36.59,36.57,36.58,13490.0
2023-01-31 11:45:00,36.57,36.58,36.54,36.55,31580.0,36.57,36.58,36.54,36.55,31580.0
2023-01-31 11:50:00,36.55,36.57,36.54,36.56,45576.0,36.55,36.57,36.54,36.56,45576.0
2023-01-31 11:55:00,36.57,36.58,36.55,36.56,45660.0,36.57,36.58,36.55,36.56,45660.0
2023-01-31 12:00:00,36.56,36.57,36.54,36.55,54503.0,36.56,36.57,36.54,36.55,54503.0
2023-01-31 12:05:00,36.55,36.59,36.55,36.58,62766.0,36.55,36.59,36.55,36.58,62766.0
2023-01-31 12:10:00,36.58,36.59,36.57,36.57,31330.0,36.58,36.59,36.57,36.57,31330.0
2023-01-31 12:15:00,36.58,36.6,36.57,36.59,16214.0,36.58,36.6,36.57,36.59,16214.0
2023-01-31 12:20:00,36.59,36.61,36.59,36.61,16419.0,36.59,36.61,36.59,36.61,16419.0
2023-01-31 12:25:00,36.61,36.61,36.59,36.6,50006.0,36.61,36.61,36.59,36.6,50006.0
2023-01-31 12:30:00,36.61,36.61,36.59,36.61,43749.0,36.61,36.61,36.59,36.61,43749.0
2023-01-31 12:35:00,36.62,36.62,36.6,36.61,17082.0,36.62,36.62,36.6,36.61,17082.0
2023-01-31 12:40:00,36.61,36.61,36.59,36.59,13682.0,36.61,36.61,36.59,36.59,13682.0
2023-01-31 12:45:00,36.59,36.61,36.59,36.61,195120.0,36.59,36.61,36.59,36.61,195120.0
2023-01-31 12:50:00,36.61,36.61,36.59,36.6,18642.0,36.61,36.61,36.59,36.6,18642.0
2023-01-31 12:55:00,36.6,36.61,36.59,36.6,23058.0,36.6,36.61,36.59,36.6,23058.0
2023-01-31 13:00:00,36.6,36.61,36.59,36.6,21088.0,36.6,36.61,36.59,36.6,21088.0
2023-01-31 13:05:00,36.6,36.62,36.59,36.62,29079.0,36.6,36.62,36.59,36.62,29079.0
2023-01-31 13:10:00,36.62,36.62,36.6,36.62,17319.0,36.62,36.62,36.6,36.62,17319.0
2023-01-31 13:15:00,36.62,36.62,36.61,36.62,12960.0,36.62,36.62,36.61,36.62,12960.0
2023-01-31 13:20:00,36.62,36.62,36.59,36.6,11290.0,36.62,36.62,36.59,36.6,11290.0
2023-01-31 13:25:00,36.59,36.61,36.59,36.6,12987.0,36.59,36.61,36.59,36.6,12987.0
2023-01-31 13:30:00,36.61,36.63,36.6,36.6,18312.0,36.61,36.63,36.6,36.6,18312.0
2023-01-31 13:35:00,36.6,36.61,36.58,36.59,24435.0,36.6,36.61,36.58,36.59,24435.0
2023-01-31 13:40:00,36.59,36.61,36.58,36.6,34448.0,36.59,36.61,36.58,36.6,34448.0
2023-01-31 13:45:00,36.59,36.61,36.59,36.6,21653.0,36.59,36.61,36.59,36.6,21653.0
2023-01-31 13:50:00,36.6,36.61,36.59,36.59,5964.0,36.6,36.61,36.59,36.59,5964.0
2023-01-31 13:55:00,36.59,36.6,36.59,36.6,29518.0,36.59,36.6,36.59,36.6,29518.0
2023-01-31 14:00:00,36.59,36.61,36.59,36.6,34312.0,36.59,36.61,36.59,36.6,34312.0
2023-01-31 14:05:00,36.6,36.61,36.59,36.6,28253.0,36.6,36.61,36.59,36.6,28253.0
2023-01-31 14:10:00,36.6,36.61,36.59,36.6,25401.0,36.6,36.61,36.59,36.6,25401.0
2023-01-31 14:15:00,36.59,36.6,36.59,36.6,17096.0,36.59,36.6,36.59,36.6,17096.0
2023-01-31 14:20:00,36.59,36.61,36.59,36.61,49461.0,36.59,36.61,36.59,36.61,49461.0
2023-01-31 14:25:00,36.61,36.61,36.6,36.61,21168.0,36.61,36.61,36.6,36.61,21168.0
2023-01-31 14:30:00,36.61,36.63,36.6,36.63,17651.0,36.61,36.63,36.6,36.63,17651.0
2023-01-31 14:35:00,36.62,36.63,36.61,36.61,35789.0,36.62,36.63,36.61,36.61,35789.0
2023-01-31 14:40:00,36.62,36.62,36.6,36.61,16182.0,36.62,36.62,36.6,36.61,16182.0
2023-01-31 14:45:00,36.62,36.62,36.61,36.61,26790.0,36.62,36.62,36.61,36.61,26790.0
2023-01-31 14:50:00,36.62,36.62,36.59,36.6,21017.0,36.62,36.62,36.59,36.6,21017.0
2023-01-31 14:55:00,36.6,36.6,36.58,36.59,186643.0,36.6,36.6,36.58,36.59,186643.0
2023-01-31 15:00:00,36.58,36.59,36.58,36.58,24607.0,36.58,36.59,36.58,36.58,24607.0
2023-01-31 15:05:00,36.59,36.59,36.58,36.58,21801.0,36.59,36.59,36.58,36.58,21801.0
2023-01-31 15:10:00,36.58,36.59,36.56,36.56,47925.0,36.58,36.59,36.56,36.56,47925.0
2023-01-31 15:15:00,36.57,36.57,36.56,36.57,32691.0,36.57,36.57,36.56,36.57,32691.0
2023-01-31 15:20:00,36.56,36.58,36.56,36.57,43431.0,36.56,36.58,36.56,36.57,43431.0
2023-01-31 15:25:00,36.57,36.58,36.56,36.57,113175.0,36.57,36.58,36.56,36.57,113175.0
2023-01-31 15:30:00,36.57,36.58,36.56,36.56,45481.0,36.57,36.58,36.56,36.56,45481.0
2023-01-31 15:35:00,36.57,36.57,36.56,36.57,11211.0,36.57,36.57,36.56,36.57,11211.0
2023-01-31 15:40:00,36.57,36.57,36.56,36.57,22380.0,36.57,36.57,36.56,36.57,22380.0
2023-01-31 15:45:00,36.57,36.58,36.56,36.57,77342.0,36.57,36.58,36.56,36.57,77342.0
2023-01-31 15:50:00,36.56,36.58,36.56,36.56,124870.0,36.56,36.58,36.56,36.56,124870.0
2023-01-31 15:55:00,36.57,36.59,36.56,36.58,213896.0,36.57,36.59,36.56,36.58,213896.0
2023-02-01 09:30:00,36.66,36.66,36.62,36.63,158066.0,36.66,36.66,36.62,36.63,158066.0
2023-02-01 09:35:00,36.64,36.64,36.61,36.62,37084.0,36.64,36.64,36.61,36.62,37084.0
2023-02-01 09:40:00,36.62,36.63,36.59,36.6,25401.0,36.62,36.63,36.59,36.6,25401.0
2023-02-01 09:45:00,36.6,36.6,36.56,36.57,63833.0,36.6,36.6,36.56,36.57,63833.0
2023-02-01 09:50:00,36.56,36.58,36.55,36.56,41858.0,36.56,36.58,36.55,36.56,41858.0
2023-02-01 09:55:00,36.55,36.58,36.55,36.58,86789.0,36.55,36.58,36.55,36.58,86789.0
2023-02-01 10:00:00,36.53,36.55,36.47,36.51,100638.0,36.53,36.55,36.47,36.51,100638.0
2023-02-01 10:05:00,36.52,36.52,36.49,36.52,107453.0,36.52,36.52,36.49,36.52,107453.0
2023-02-01 10:10:00,36.52,36.56,36.52,36.55,55901.0,36.52,36.56,36.52,36.55,55901.0
2023-02-01 10:15:00,36.55,36.55,36.52,36.54,86274.0,36.55,36.55,36.52,36.54,86274.0
2023-02-01 10:20:00,36.54,36.56,36.51,36.55,59051.0,36.54,36.56,36.51,36.55,59051.0
2023-02-01 10:25:00,36.56,36.57,36.54,36.57,109580.0,36.56,36.57,36.54,36.57,109580.0
2023-02-01 10:30:00,36.58,36.61,36.57,36.6,55956.0,36.58,36.61,36.57,36.6,55956.0
2023-02-01 10:35:00,36.6,36.6,36.57,36.58,33857.0,36.6,36.6,36.57,36.58,33857.0
2023-02-01 10:40:00,36.59,36.62,36.58,36.61,24506.0,36.59,36.62,36.58,36.61,24506.0
2023-02-01 10:45:00,36.61,36.65,36.6,36.64,31161.0,36.61,36.65,36.6,36.64,31161.0
2023-02-01 10:50:00,36.64,36.64,36.61,36.63,20403.0,36.64,36.64,36.61,36.63,20403.0
2023-02-01 10:55:00,36.63,36.66,36.62,36.65,18218.0,36.63,36.66,36.62,36.65,18218.0
2023-02-01 11:00:00,36.64,36.65,36.61,36.63,30374.0,36.64,36.65,36.61,36.63,30374.0
2023-02-01 11:05:00,36.63,36.64,36.6,36.61,27085.0,36.63,36.64,36.6,36.61,27085.0
2023-02-01 11:10:00,36.59,36.62,36.59,36.62,28110.0,36.59,36.62,36.59,36.62,28110.0
2023-02-01 11:15:00,36.61,36.62,36.58,36.6,41275.0,36.61,36.62,36.58,36.6,41275.0
2023-02-01 11:20:00,36.6,36.61,36.58,36.59,22077.0,36.6,36.61,36.58,36.59,22077.0
2023-02-01 11:25:00,36.59,36.6,36.57,36.58,20339.0,36.59,36.6,36.57,36.58,20339.0
2023-02-01 11:30:00,36.58,36.6,36.56,36.59,21149.0,36.58,36.6,36.56,36.59,21149.0
2023-02-01 11:35:00,36.59,36.59,36.56,36.57,31846.0,36.59,36.59,36.56,36.57,31846.0
2023-02-01 11:40:00,36.57,36.57,36.54,36.54,8820.0,36.57,36.57,36.54,36.54,8820.0
2023-02-01 11:45:00,36.54,36.55,36.51,36.52,128350.0,36.54,36.55,36.51,36.52,128350.0
2023-02-01 11:50:00,36.51,36.52,36.5,36.51,102552.0,36.51,36.52,36.5,36.51,102552.0
2023-02-01 11:55:00,36.51,36.53,36.5,36.52,174300.0,36.51,36.53,36.5,36.52,174300.0
2023-02-01 12:00:00,36.52,36.52,36.46,36.49,58721.0,36.52,36.52,36.46,36.49,58721.0
2023-02-01 12:05:00,36.48,36.49,36.46,36.49,47197.0,36.48,36.49,36.46,36.49,47197.0
2023-02-01 12:10:00,36.48,36.49,36.43,36.46,188670.0,36.48,36.49,36.43,36.46,188670.0
2023-02-01 12:15:00,36.45,36.49,36.44,36.48,56513.0,36.45,36.49,36.44,36.48,56513.0
2023-02-01 12:20:00,36.48,36.52,36.48,36.51,58678.0,36.48,36.52,36.48,36.51,58678.0
2023-02-01 12:25:00,36.51,36.52,36.5,36.52,47222.0,36.51,36.52,36.5,36.52,47222.0
2023-02-01 12:30:00,36.52,36.53,36.51,36.51,16247.0,36.52,36.53,36.51,36.51,16247.0
2023-02-01 12:35:00,36.51,36.52,36.5,36.51,100681.0,36.51,36.52,36.5,36.51,100681.0
2023-02-01 12:40:00,36.51,36.52,36.49,36.51,25741.0,36.51,36.52,36.49,36.51,25741.0
2023-02-01 12:45:00,36.51,36.51,36.49,36.49,24401.0,36.51,36.51,36.49,36.49,24401.0
2023-02-01 12:50:00,36.49,36.5,36.47,36.5,24402.0,36.49,36.5,36.47,36.5,24402.0
2023-02-01 12:55:00,36.5,36.53,36.5,36.52,19161.0,36.5,36.53,36.5,36.52,19161.0
2023-02-01 13:00:00,36.52,36.53,36.51,36.52,10782.0,36.52,36.53,36.51,36.52,10782.0
2023-02-01 13:05:00,36.52,36.55,36.52,36.54,116826.0,36.52,36.55,36.52,36.54,116826.0
2023-02-01 13:10:00,36.54,36.54,36.52,36.54,18333.0,36.54,36.54,36.52,36.54,18333.0
2023-02-01 13:15:00,36.54,36.54,36.52,36.54,13837.0,36.54,36.54,36.52,36.54,13837.0
2023-02-01 13:20:00,36.53,36.54,36.51,36.54,50496.0,36.53,36.54,36.51,36.54,50496.0
2023-02-01 13:25:00,36.53,36.57,36.53,36.55,23819.0,36.53,36.57,36.53,36.55,23819.0
2023-02-01 13:30:00,36.56,36.58,36.56,36.58,28943.0,36.56,36.58,36.56,36.58,28943.0
2023-02-01 13:35:00,36.58,36.58,36.57,36.58,20039.0,36.58,36.58,36.57,36.58,20039.0
2023-02-01 13:40:00,36.57,36.57,36.55,36.55,6483.0,36.57,36.57,36.55,36.55,6483.0
2023-02-01 13:45:00,36.55,36.56,36.53,36.54,21757.0,36.55,36.56,36.53,36.54,21757.0
2023-02-01 13:50:00,36.54,36.55,36.53,36.54,25472.0,36.54,36.55,36.53,36.54,25472.0
2023-02-01 13:55:00,36.54,36.56,36.52,36.55,43747.0,36.54,36.56,36.52,36.55,43747.0
2023-02-01 14:00:00,36.5,36.56,36.45,36.5,122104.0,36.5,36.56,36.45,36.5,122104.0
2023-02-01 14:05:00,36.5,36.55,36.48,36.54,46956.0,36.5,36.55,36.48,36.54,46956.0
2023-02-01 14:10:00,36.55,36.59,36.54,36.56,99703.0,36.55,36.59,36.54,36.56,99703.0
2023-02-01 14:15:00,36.56,36.56,36.51,36.53,43601.0,36.56,36.56,36.51,36.53,43601.0
2023-02-01 14:20:00,36.52,36.53,36.51,36.51,9107.0,36.52,36.53,36.51,36.51,9107.0
2023-02-01 14:25:00,36.5,36.53,36.49,36.52,39179.0,36.5,36.53,36.49,36.52,39179.0
2023-02-01 14:30:00,36.52,36.52,36.45,36.49,102585.0,36.52,36.52,36.45,36.49,102585.0
2023-02-01 14:35:00,36.51,36.66,36.5,36.65,268742.0,36.51,36.66,36.5,36.65,268742.0
2023-02-01 14:40:00,36.67,36.77,36.65,36.77,870807.0,36.67,36.77,36.65,36.77,870807.0
2023-02-01 14:45:00,36.78,36.82,36.7,36.79,255803.0,36.78,36.82,36.7,36.79,255803.0
2023-02-01 14:50:00,36.8,36.88,36.79,36.84,126496.0,36.8,36.88,36.79,36.84,126496.0
2023-02-01 14:55:00,36.85,36.87,36.8,36.85,156388.0,36.85,36.87,36.8,36.85,156388.0
2023-02-01 15:00:00,36.86,36.9,36.86,36.88,107691.0,36.86,36.9,36.86,36.88,107691.0
2023-02-01 15:05:00,36.88,36.94,36.87,36.89,422539.0,36.88,36.94,36.87,36.89,422539.0
2023-02-01 15:10:00,36.89,36.89,36.82,36.83,74291.0,36.89,36.89,36.82,36.83,74291.0
2023-02-01 15:15:00,36.84,36.86,36.79,36.86,92710.0,36.84,36.86,36.79,36.86,92710.0
2023-02-01 15:20:00,36.86,36.87,36.84,36.87,59782.0,36.86,36.87,36.84,36.87,59782.0
2023-02-01 15:25:00,36.87,36.95,36.86,36.95,612728.0,36.87,36.95,36.86,36.95,612728.0
2023-02-01 15:30:00,36.95,37.02,36.94,36.99,300606.0,36.95,37.02,36.94,36.99,300606.0
2023-02-01 15:35:00,36.98,37.01,36.96,36.99,128228.0,36.98,37.01,36.96,36.99,128228.0
2023-02-01 15:40:00,36.99,37.04,36.98,37.03,228704.0,36.99,37.04,36.98,37.03,228704.0
2023-02-01 15:45:00,37.03,37.04,37.01,37.01,187771.0,37.03,37.04,37.01,37.01,187771.0
2023-02-01 15:50:00,37.01,37.01,36.96,36.99,230440.0,37.01,37.01,36.96,36.99,230440.0
2023-02-01 15:55:00,36.99,37.06,36.99,37.06,1590086.0,36.99,37.06,36.99,37.06,1590086.0
2023-02-02 09:30:00,36.93,36.93,36.85,36.86,143833.0,36.93,36.93,36.85,36.86,143833.0
2023-02-02 09:35:00,36.87,36.87,36.81,36.82,134391.0,36.87,36.87,36.81,36.82,134391.0
2023-02-02 09:40:00,36.81,36.81,36.76,36.77,124041.0,36.81,36.81,36.76,36.77,124041.0
2023-02-02 09:45:00,36.76,36.76,36.65,36.69,280302.0,36.76,36.76,36.65,36.69,280302.0
2023-02-02 09:50:00,36.68,36.68,36.57,36.58,277193.0,36.68,36.68,36.57,36.58,277193.0
2023-02-02 09:55:00,36.57,36.58,36.44,36.45,364127.0,36.57,36.58,36.44,36.45,364127.0
2023-02-02 10:00:00,36.45,36.51,36.43,36.46,214610.0,36.45,36.51,36.43,36.46,214610.0
2023-02-02 10:05:00,36.45,36.47,36.37,36.4,146945.0,36.45,36.47,36.37,36.4,146945.0
2023-02-02 10:10:00,36.38,36.44,36.38,36.43,72925.0,36.38,36.44,36.38,36.43,72925.0
2023-02-02 10:15:00,36.43,36.53,36.41,36.52,73530.0,36.43,36.53,36.41,36.52,73530.0
2023-02-02 10:20:00,36.53,36.56,36.5,36.54,58049.0,36.53,36.56,36.5,36.54,58049.0
2023-02-02 10:25:00,36.54,36.55,36.5,36.52,113852.0,36.54,36.55,36.5,36.52,113852.0
2023-02-02 10:30:00,36.52,36.55,36.48,36.54,113612.0,36.52,36.55,36.48,36.54,113612.0
2023-02-02 10:35:00,36.54,36.56,36.51,36.53,89821.0,36.54,36.56,36.51,36.53,89821.0
2023-02-02 10:40:00,36.54,36.57,36.54,36.54,39411.0,36.54,36.57,36.54,36.54,39411.0
2023-02-02 10:45:00,36.55,36.56,36.52,36.55,39494.0,36.55,36.56,36.52,36.55,39494.0
2023-02-02 10:50:00,36.55,36.56,36.52,36.53,31319.0,36.55,36.56,36.52,36.53,31319.0
2023-02-02 10:55:00,36.53,36.54,36.51,36.54,23171.0,36.53,36.54,36.51,36.54,23171.0
2023-02-02 11:00:00,36.54,36.54,36.48,36.49,107803.0,36.54,36.54,36.48,36.49,107803.0
2023-02-02 11:05:00,36.49,36.51,36.45,36.5,59079.0,36.49,36.51,36.45,36.5,59079.0
2023-02-02 11:10:00,36.49,36.49,36.45,36.47,50392.0,36.49,36.49,36.45,36.47,50392.0
2023-02-02 11:15:00,36.48,36.5,36.44,36.46,43170.0,36.48,36.5,36.44,36.46,43170.0
2023-02-02 11:20:00,36.45,36.46,36.43,36.44,91403.0,36.45,36.46,36.43,36.44,91403.0
2023-02-02 11:25:00,36.43,36.45,36.41,36.43,39816.0,36.43,36.45,36.41,36.43,39816.0
2023-02-02 11:30:00,36.43,36.44,36.39,36.4,54978.0,36.43,36.44,36.39,36.4,54978.0
2023-02-02 11:35:00,36.4,36.42,36.36,36.4,43567.0,36.4,36.42,36.36,36.4,43567.0
2023-02-02 11:40:00,36.4,36.43,36.38,36.38,42673.0,36.4,36.43,36.38,36.38,42673.0
2023-02-02 11:45:00,36.37,36.38,36.34,36.35,22427.0,36.37,36.38,36.34,36.35,22427.0
2023-02-02 11:50:00,36.35,36.36,36.33,36.34,31910.0,36.35,36.36,36.33,36.34,31910.0
2023-02-02 11:55:00,36.34,36.4,36.33,36.4,37979.0,36.34,36.4,36.33,36.4,37979.0
2023-02-02 12:00:00,36.39,36.42,36.37,36.41,37979.0,36.39,36.42,36.37,36.41,37979.0
2023-02-02 12:05:00,36.4,36.41,36.37,36.37,27687.0,36.4,36.41,36.37,36.37,27687.0
2023-02-02 12:10:00,36.38,36.39,36.36,36.39,33125.0,36.38,36.39,36.36,36.39,33125.0
2023-02-02 12:15:00,36.39,36.4,36.36,36.36,25845.0,36.39,36.4,36.36,36.36,25845.0
2023-02-02 12:20:00,36.35,36.38,36.35,36.38,24940.0,36.35,36.38,36.35,36.38,24940.0
2023-02-02 12:25:00,36.38,36.39,36.35,36.36,46470.0,36.38,36.39,36.35,36.36,46470.0
2023-02-02 12:30:00,36.36,36.37,36.35,36.35,23679.0,36.36,36.37,36.35,36.35,23679.0
2023-02-02 12:35:00,36.35,36.36,36.34,36.36,49919.0,36.35,36.36,36.34,36.36,49919.0
2023-02-02 12:40:00,36.35,36.36,36.31,36.32,184205.0,36.35,36.36,36.31,36.32,184205.0
2023-02-02 12:45:00,36.33,36.33,36.29,36.3,55681.0,36.33,36.33,36.29,36.3,55681.0
2023-02-02 12:50:00,36.29,36.3,36.27,36.27,52108.0,36.29,36.3,36.27,36.27,52108.0
2023-02-02 12:55:00,36.28,36.29,36.26,36.27,33769.0,36.28,36.29,36.26,36.27,33769.0
2023-02-02 13:00:00,36.26,36.31,36.26,36.29,47079.0,36.26,36.31,36.26,36.29,47079.0
2023-02-02 13:05:00,36.3,36.31,36.27,36.29,22127.0,36.3,36.31,36.27,36.29,22127.0
2023-02-02 13:10:00,36.29,36.3,36.27,36.3,35672.0,36.29,36.3,36.27,36.3,35672.0
2023-02-02 13:15:00,36.3,36.34,36.29,36.34,29484.0,36.3,36.34,36.29,36.34,29484.0
2023-02-02 13:20:00,36.33,36.37,36.33,36.34,33062.0,36.33,36.37,36.33,36.34,33062.0
2023-02-02 13:25:00,36.35,36.36,36.34,36.34,34422.0,36.35,36.36,36.34,36.34,34422.0
2023-02-02 13:30:00,36.34,36.39,36.34,36.39,30185.0,36.34,36.39,36.34,36.39,30185.0
2023-02-02 13:35:00,36.39,36.39,36.37,36.37,6508.0,36.39,36.39,36.37,36.37,6508.0
2023-02-02 13:40:00,36.36,36.39,36.34,36.35,28817.0,36.36,36.39,36.34,36.35,28817.0
2023-02-02 13:45:00,36.36,36.36,36.34,36.34,8664.0,36.36,36.36,36.34,36.34,8664.0
2023-02-02 13:50:00,36.34,36.35,36.33,36.34,18527.0,36.34,36.35,36.33,36.34,18527.0
2023-02-02 13:55:00,36.35,36.38,36.34,36.37,25313.0,36.35,36.38,36.34,36.37,25313.0
2023-02-02 14:00:00,36.37,36.38,36.36,36.37,18805.0,36.37,36.38,36.36,36.37,18805.0
2023-02-02 14:05:00,36.37,36.37,36.35,36.36,15350.0,36.37,36.37,36.35,36.36,15350.0
2023-02-02 14:10:00,36.36,36.36,36.32,36.33,54641.0,36.36,36.36,36.32,36.33,54641.0
2023-02-02 14:15:00,36.34,36.35,36.32,36.34,21575.0,36.34,36.35,36.32,36.34,21575.0
2023-02-02 14:20:00,36.34,36.35,36.31,36.31,15616.0,36.34,36.35,36.31,36.31,15616.0
2023-02-02 14:25:00,36.31,36.32,36.3,36.3,9842.0,36.31,36.32,36.3,36.3,9842.0
2023-02-02 14:30:00,36.3,36.31,36.28,36.3,29516.0,36.3,36.31,36.28,36.3,29516.0
2023-02-02 14:35:00,36.29,36.33,36.29,36.32,37988.0,36.29,36.33,36.29,36.32,37988.0
2023-02-02 14:40:00,36.32,36.33,36.3,36.3,27041.0,36.32,36.33,36.3,36.3,27041.0
2023-02-02 14:45:00,36.31,36.31,36.28,36.29,8941.0,36.31,36.31,36.28,36.29,8941.0
2023-02-02 14:50:00,36.29,36.3,36.28,36.3,29896.0,36.29,36.3,36.28,36.3,29896.0
2023-02-02 14:55:00,36.29,36.3,36.27,36.3,27130.0,36.29,36.3,36.27,36.3,27130.0
2023-02-02 15:00:00,36.29,36.31,36.28,36.3,23078.0,36.29,36.31,36.28,36.3,23078.0
2023-02-02 15:05:00,36.3,36.31,36.28,36.3,64120.0,36.3,36.31,36.28,36.3,64120.0
2023-02-02 15:10:00,36.3,36.3,36.27,36.3,39149.0,36.3,36.3,36.27,36.3,39149.0
2023-02-02 15:15:00,36.29,36.3,36.27,36.3,51939.0,36.29,36.3,36.27,36.3,51939.0
2023-02-02 15:20:00,36.29,36.3,36.27,36.29,87947.0,36.29,36.3,36.27,36.29,87947.0
2023-02-02 15:25:00,36.29,36.29,36.25,36.26,108193.0,36.29,36.29,36.25,36.26,108193.0
2023-02-02 15:30:00,36.26,36.29,36.26,36.28,18805.0,36.26,36.29,36.26,36.28,18805.0
2023-02-02 15:35:00,36.28,36.3,36.27,36.28,80348.0,36.28,36.3,36.27,36.28,80348.0
2023-02-02 15:40:00,36.28,36.31,36.28,36.29,53225.0,36.28,36.31,36.28,36.29,53225.0
2023-02-02 15:45:00,36.29,36.29,36.26,36.27,83289.0,36.29,36.29,36.26,36.27,83289.0
2023-02-02 15:50:00,36.27,36.28,36.26,36.27,63172.0,36.27,36.28,36.26,36.27,63172.0
2023-02-02 15:55:00,36.27,36.28,36.25,36.28,292951.0,36.27,36.28,36.25,36.28,292951.0
2023-02-03 09:30:00,35.68,35.74,35.63,35.71,876659.0,35.68,35.74,35.63,35.71,876659.0
2023-02-03 09:35:00,35.71,35.77,35.68,35.76,114480.0,35.71,35.77,35.68,35.76,114480.0
2023-02-03 09:40:00,35.76,35.77,35.72,35.73,85194.0,35.76,35.77,35.72,35.73,85194.0
2023-02-03 09:45:00,35.73,35.77,35.7,35.73,74464.0,35.73,35.77,35.7,35.73,74464.0
2023-02-03 09:50:00,35.71,35.72,35.65,35.67,203879.0,35.71,35.72,35.65,35.67,203879.0
2023-02-03 09:55:00,35.67,35.72,35.65,35.71,152903.0,35.67,35.72,35.65,35.71,152903.0
2023-02-03 10:00:00,35.7,35.7,35.54,35.56,285977.0,35.7,35.7,35.54,35.56,285977.0
2023-02-03 10:05:00,35.54,35.55,35.46,35.5,132348.0,35.54,35.55,35.46,35.5,132348.0
2023-02-03 10:10:00,35.49,35.58,35.45,35.58,113034.0,35.49,35.58,35.45,35.58,113034.0
2023-02-03 10:15:00,35.59,35.66,35.57,35.6,91804.0,35.59,35.66,35.57,35.6,91804.0
2023-02-03 10:20:00,35.6,35.64,35.57,35.59,94073.0,35.6,35.64,35.57,35.59,94073.0
2023-02-03 10:25:00,35.6,35.61,35.57,35.58,64822.0,35.6,35.61,35.57,35.58,64822.0
2023-02-03 10:30:00,35.57,35.6,35.53,35.59,150577.0,35.57,35.6,35.53,35.59,150577.0
2023-02-03 10:35:00,35.6,35.61,35.56,35.58,390473.0,35.6,35.61,35.56,35.58,390473.0
2023-02-03 10:40:00,35.57,35.62,35.55,35.6,315182.0,35.57,35.62,35.55,35.6,315182.0
2023-02-03 10:45:00,35.6,35.61,35.57,35.58,291270.0,35.6,35.61,35.57,35.58,291270.0
2023-02-03 10:50:00,35.56,35.57,35.5,35.51,211453.0,35.56,35.57,35.5,35.51,211453.0
2023-02-03 10:55:00,35.51,35.55,35.48,35.52,463300.0,35.51,35.55,35.48,35.52,463300.0
2023-02-03 11:00:00,35.52,35.56,35.52,35.55,103653.0,35.52,35.56,35.52,35.55,103653.0
2023-02-03 11:05:00,35.55,35.55,35.48,35.49,94234.0,35.55,35.55,35.48,35.49,94234.0
2023-02-03 11:10:00,35.5,35.5,35.46,35.47,29033.0,35.5,35.5,35.46,35.47,29033.0
2023-02-03 11:15:00,35.48,35.49,35.41,35.42,299222.0,35.48,35.49,35.41,35.42,299222.0
2023-02-03 11:20:00,35.43,35.46,35.42,35.43,39591.0,35.43,35.46,35.42,35.43,39591.0
2023-02-03 11:25:00,35.42,35.42,35.39,35.4,353969.0,35.42,35.42,35.39,35.4,353969.0
2023-02-03 11:30:00,35.4,35.43,35.39,35.4,1573193.0,35.4,35.43,35.39,35.4,1573193.0
2023-02-03 11:35:00,35.4,35.42,35.38,35.39,33068.0,35.4,35.42,35.38,35.39,33068.0
2023-02-03 11:40:00,35.39,35.45,35.39,35.41,67720.0,35.39,35.45,35.39,35.41,67720.0
2023-02-03 11:45:00,35.41,35.42,35.4,35.41,172322.0,35.41,35.42,35.4,35.41,172322.0
2023-02-03 11:50:00,35.41,35.46,35.4,35.45,52813.0,35.41,35.46,35.4,35.45,52813.0
2023-02-03 11:55:00,35.45,35.46,35.42,35.44,48372.0,35.45,35.46,35.42,35.44,48372.0
2023-02-03 12:00:00,35.43,35.43,35.4,35.4,64869.0,35.43,35.43,35.4,35.4,64869.0
2023-02-03 12:05:00,35.4,35.4,35.38,35.4,41802.0,35.4,35.4,35.38,35.4,41802.0
2023-02-03 12:10:00,35.4,35.41,35.37,35.37,22139.0,35.4,35.41,35.37,35.37,22139.0
2023-02-03 12:15:00,35.37,35.37,35.34,35.36,28496.0,35.37,35.37,35.34,35.36,28496.0
2023-02-03 12:20:00,35.35,35.36,35.33,35.33,70355.0,35.35,35.36,35.33,35.33,70355.0
2023-02-03 12:25:00,35.33,35.36,35.33,35.35,98541.0,35.33,35.36,35.33,35.35,98541.0
2023-02-03 12:30:00,35.35,35.36,35.33,35.35,128916.0,35.35,35.36,35.33,35.35,128916.0
2023-02-03 12:35:00,35.35,35.37,35.35,35.36,220148.0,35.35,35.37,35.35,35.36,220148.0
2023-02-03 12:40:00,35.36,35.4,35.35,35.4,704410.0,35.36,35.4,35.35,35.4,704410.0
2023-02-03 12:45:00,35.4,35.41,35.38,35.4,572548.0,35.4,35.41,35.38,35.4,572548.0
2023-02-03 12:50:00,35.39,35.4,35.35,35.35,61894.0,35.39,35.4,35.35,35.35,61894.0
2023-02-03 12:55:00,35.34,35.36,35.33,35.34,60194.0,35.34,35.36,35.33,35.34,60194.0
2023-02-03 13:00:00,35.34,35.36,35.32,35.34,28359.0,35.34,35.36,35.32,35.34,28359.0
2023-02-03 13:05:00,35.34,35.36,35.33,35.33,37432.0,35.34,35.36,35.33,35.33,37432.0
2023-02-03 13:10:00,35.33,35.35,35.3,35.3,3111683.0,35.33,35.35,35.3,35.3,3111683.0
2023-02-03 13:15:00,35.3,35.36,35.3,35.36,305802.0,35.3,35.36,35.3,35.36,305802.0
2023-02-03 13:20:00,35.35,35.38,35.35,35.35,54375.0,35.35,35.38,35.35,35.35,54375.0
2023-02-03 13:25:00,35.37,35.37,35.34,35.35,90772.0,35.37,35.37,35.34,35.35,90772.0
2023-02-03 13:30:00,35.34,35.35,35.32,35.32,41065.0,35.34,35.35,35.32,35.32,41065.0
2023-02-03 13:35:00,35.32,35.36,35.31,35.36,80598.0,35.32,35.36,35.31,35.36,80598.0
2023-02-03 13:40:00,35.35,35.37,35.33,35.34,33072.0,35.35,35.37,35.33,35.34,33072.0
2023-02-03 13:45:00,35.34,35.38,35.34,35.36,50491.0,35.34,35.38,35.34,35.36,50491.0
2023-02-03 13:50:00,35.37,35.4,35.36,35.4,222910.0,35.37,35.4,35.36,35.4,222910.0
2023-02-03 13:55:00,35.39,35.4,35.37,35.38,183486.0,35.39,35.4,35.37,35.38,183486.0
2023-02-03 14:00:00,35.38,35.39,35.37,35.38,412278.0,35.38,35.39,35.37,35.38,412278.0
2023-02-03 14:05:00,35.38,35.41,35.38,35.39,26692.0,35.38,35.41,35.38,35.39,26692.0
2023-02-03 14:10:00,35.39,35.39,35.36,35.36,40579.0,35.39,35.39,35.36,35.36,40579.0
2023-02-03 14:15:00,35.37,35.38,35.35,35.37,32138.0,35.37,35.38,35.35,35.37,32138.0
2023-02-03 14:20:00,35.37,35.38,35.36,35.37,148797.0,35.37,35.38,35.36,35.37,148797.0
2023-02-03 14:25:00,35.37,35.37,35.35,35.37,89473.0,35.37,35.37,35.35,35.37,89473.0
2023-02-03 14:30:00,35.36,35.37,35.34,35.37,27321.0,35.36,35.37,35.34,35.37,27321.0
2023-02-03 14:35:00,35.37,35.39,35.36,35.38,39527.0,35.37,35.39,35.36,35.38,39527.0
2023-02-03 14:40:00,35.37,35.39,35.37,35.38,102102.0,35.37,35.39,35.37,35.38,102102.0
2023-02-03 14:45:00,35.38,35.4,35.38,35.39,22318.0,35.38,35.4,35.38,35.39,22318.0
2023-02-03 14:50:00,35.4,35.41,35.36,35.38,69072.0,35.4,35.41,35.36,35.38,69072.0
2023-02-03 14:55:00,35.38,35.39,35.37,35.39,115179.0,35.38,35.39,35.37,35.39,115179.0
2023-02-03 15:00:00,35.39,35.39,35.37,35.39,66416.0,35.39,35.39,35.37,35.39,66416.0
2023-02-03 15:05:00,35.39,35.39,35.37,35.38,54276.0,35.39,35.39,35.37,35.38,54276.0
2023-02-03 15:10:00,35.37,35.39,35.37,35.39,18960.0,35.37,35.39,35.37,35.39,18960.0
2023-02-03 15:15:00,35.39,35.4,35.38,35.39,16634.0,35.39,35.4,35.38,35.39,16634.0
2023-02-03 15:20:00,35.39,35.39,35.37,35.38,14839.0,35.39,35.39,35.37,35.38,14839.0
2023-02-03 15:25:00,35.39,35.39,35.37,35.39,29112.0,35.39,35.39,35.37,35.39,29112.0
2023-02-03 15:30:00,35.39,35.42,35.38,35.38,53236.0,35.39,35.42,35.38,35.38,53236.0
2023-02-03 15:35:00,35.38,35.39,35.37,35.38,46824.0,35.38,35.39,35.37,35.38,46824.0
2023-02-03 15:40:00,35.39,35.4,35.38,35.39,33047.0,35.39,35.4,35.38,35.39,33047.0
2023-02-03 15:45:00,35.38,35.39,35.37,35.37,42070.0,35.38,35.39,35.37,35.37,42070.0
2023-02-03 15:50:00,35.37,35.39,35.37,35.39,38703.0,35.37,35.39,35.37,35.39,38703.0
2023-02-03 15:55:00,35.39,35.39,35.36,35.37,120815.0,35.39,35.39,35.36,35.37,120815.0
2023-02-06 09:30:00,35.51,35.57,35.49,35.53,247823.0,35.51,35.57,35.49,35.53,247823.0
2023-02-06 09:35:00,35.53,35.55,35.5,35.51,117164.0,35.53,35.55,35.5,35.51,117164.0
2023-02-06 09:40:00,35.5,35.51,35.47,35.49,28414.0,35.5,35.51,35.47,35.49,28414.0
2023-02-06 09:45:00,35.49,35.55,35.47,35.55,178263.0,35.49,35.55,35.47,35.55,178263.0
2023-02-06 09:50:00,35.55,35.58,35.51,35.52,24591.0,35.55,35.58,35.51,35.52,24591.0
2023-02-06 09:55:00,35.52,35.57,35.52,35.55,36576.0,35.52,35.57,35.52,35.55,36576.0
2023-02-06 10:00:00,35.54,35.55,35.5,35.5,25404.0,35.54,35.55,35.5,35.5,25404.0
2023-02-06 10:05:00,35.5,35.51,35.46,35.5,40838.0,35.5,35.51,35.46,35.5,40838.0
2023-02-06 10:10:00,35.49,35.5,35.45,35.47,28042.0,35.49,35.5,35.45,35.47,28042.0
2023-02-06 10:15:00,35.48,35.49,35.45,35.45,25577.0,35.48,35.49,35.45,35.45,25577.0
2023-02-06 10:20:00,35.45,35.49,35.44,35.45,35817.0,35.45,35.49,35.44,35.45,35817.0
2023-02-06 10:25:00,35.45,35.46,35.43,35.43,37081.0,35.45,35.46,35.43,35.43,37081.0
2023-02-06 10:30:00,35.42,35.45,35.4,35.41,63262.0,35.42,35.45,35.4,35.41,63262.0
2023-02-06 10:35:00,35.42,35.44,35.4,35.43,14672.0,35.42,35.44,35.4,35.43,14672.0
2023-02-06 10:40:00,35.43,35.43,35.39,35.4,12541.0,35.43,35.43,35.39,35.4,12541.0
2023-02-06 10:45:00,35.4,35.4,35.34,35.34,32273.0,35.4,35.4,35.34,35.34,32273.0
2023-02-06 10:50:00,35.34,35.4,35.33,35.39,46525.0,35.34,35.4,35.33,35.39,46525.0
2023-02-06 10:55:00,35.38,35.42,35.38,35.4,67756.0,35.38,35.42,35.38,35.4,67756.0
2023-02-06 11:00:00,35.39,35.41,35.37,35.4,73229.0,35.39,35.41,35.37,35.4,73229.0
2023-02-06 11:05:00,35.39,35.45,35.39,35.41,116139.0,35.39,35.45,35.39,35.41,116139.0
2023-02-06 11:10:00,35.41,35.43,35.39,35.41,116145.0,35.41,35.43,35.39,35.41,116145.0
2023-02-06 11:15:00,35.41,35.43,35.41,35.43,130441.0,35.41,35.43,35.41,35.43,130441.0
2023-02-06 11:20:00,35.42,35.45,35.41,35.45,129838.0,35.42,35.45,35.41,35.45,129838.0
2023-02-06 11:25:00,35.45,35.47,35.43,35.45,122650.0,35.45,35.47,35.43,35.45,122650.0
2023-02-06 11:30:00,35.45,35.46,35.43,35.43,131195.0,35.45,35.46,35.43,35.43,131195.0
2023-02-06 11:35:00,35.43,35.45,35.42,35.43,22481.0,35.43,35.45,35.42,35.43,22481.0
2023-02-06 11:40:00,35.44,35.44,35.41,35.42,80134.0,35.44,35.44,35.41,35.42,80134.0
2023-02-06 11:45:00,35.41,35.42,35.39,35.4,32439.0,35.41,35.42,35.39,35.4,32439.0
2023-02-06 11:50:00,35.41,35.44,35.4,35.43,64058.0,35.41,35.44,35.4,35.43,64058.0
2023-02-06 11:55:00,35.43,35.44,35.39,35.4,97084.0,35.43,35.44,35.39,35.4,97084.0
2023-02-06 12:00:00,35.41,35.42,35.37,35.38,31498.0,35.41,35.42,35.37,35.38,31498.0
2023-02-06 12:05:00,35.37,35.41,35.37,35.4,58352.0,35.37,35.41,35.37,35.4,58352.0
2023-02-06 12:10:00,35.41,35.41,35.37,35.38,31232.0,35.41,35.41,35.37,35.38,31232.0
2023-02-06 12:15:00,35.38,35.4,35.37,35.37,258922.0,35.38,35.4,35.37,35.37,258922.0
2023-02-06 12:20:00,35.37,35.39,35.35,35.37,103033.0,35.37,35.39,35.35,35.37,103033.0
2023-02-06 12:25:00,35.37,35.38,35.35,35.37,51516.0,35.37,35.38,35.35,35.37,51516.0
2023-02-06 12:30:00,35.37,35.37,35.34,35.34,64868.0,35.37,35.37,35.34,35.34,64868.0
2023-02-06 12:35:00,35.34,35.39,35.34,35.39,22360.0,35.34,35.39,35.34,35.39,22360.0
2023-02-06 12:40:00,35.39,35.39,35.36,35.37,23052.0,35.39,35.39,35.36,35.37,23052.0
2023-02-06 12:45:00,35.37,35.39,35.37,35.38,42517.0,35.37,35.39,35.37,35.38,42517.0
2023-02-06 12:50:00,35.38,35.39,35.37,35.39,28047.0,35.38,35.39,35.37,35.39,28047.0
2023-02-06 12:55:00,35.39,35.4,35.38,35.39,44447.0,35.39,35.4,35.38,35.39,44447.0
2023-02-06 13:00:00,35.39,35.4,35.37,35.38,31739.0,35.39,35.4,35.37,35.38,31739.0
2023-02-06 13:05:00,35.37,35.39,35.36,35.39,24269.0,35.37,35.39,35.36,35.39,24269.0
2023-02-06 13:10:00,35.39,35.41,35.38,35.4,17578.0,35.39,35.41,35.38,35.4,17578.0
2023-02-06 13:15:00,35.39,35.4,35.37,35.4,231653.0,35.39,35.4,35.37,35.4,231653.0
2023-02-06 13:20:00,35.39,35.41,35.38,35.39,12587.0,35.39,35.41,35.38,35.39,12587.0
2023-02-06 13:25:00,35.4,35.41,35.39,35.41,18647.0,35.4,35.41,35.39,35.41,18647.0
2023-02-06 13:30:00,35.41,35.44,35.41,35.43,23078.0,35.41,35.44,35.41,35.43,23078.0
2023-02-06 13:35:00,35.44,35.44,35.41,35.42,22316.0,35.44,35.44,35.41,35.42,22316.0
2023-02-06 13:40:00,35.41,35.43,35.4,35.41,23038.0,35.41,35.43,35.4,35.41,23038.0
2023-02-06 13:45:00,35.41,35.42,35.4,35.41,11217.0,35.41,35.42,35.4,35.41,11217.0
2023-02-06 13:50:00,35.41,35.43,35.41,35.42,24327.0,35.41,35.43,35.41,35.42,24327.0
2023-02-06 13:55:00,35.42,35.44,35.41,35.44,31364.0,35.42,35.44,35.41,35.44,31364.0
2023-02-06 14:00:00,35.44,35.46,35.44,35.46,19512.0,35.44,35.46,35.44,35.46,19512.0
2023-02-06 14:05:00,35.46,35.49,35.45,35.47,33401.0,35.46,35.49,35.45,35.47,33401.0
2023-02-06 14:10:00,35.46,35.49,35.46,35.48,14751.0,35.46,35.49,35.46,35.48,14751.0
2023-02-06 14:15:00,35.48,35.49,35.47,35.48,33586.0,35.48,35.49,35.47,35.48,33586.0
2023-02-06 14:20:00,35.48,35.5,35.47,35.48,62892.0,35.48,35.5,35.47,35.48,62892.0
2023-02-06 14:25:00,35.48,35.48,35.46,35.47,29538.0,35.48,35.48,35.46,35.47,29538.0
2023-02-06 14:30:00,35.47,35.47,35.45,35.45,63811.0,35.47,35.47,35.45,35.45,63811.0
2023-02-06 14:35:00,35.45,35.46,35.44,35.45,49302.0,35.45,35.46,35.44,35.45,49302.0
2023-02-06 14:40:00,35.45,35.45,35.42,35.43,28890.0,35.45,35.45,35.42,35.43,28890.0
2023-02-06 14:45:00,35.43,35.43,35.4,35.41,34893.0,35.43,35.43,35.4,35.41,34893.0
2023-02-06 14:50:00,35.41,35.41,35.39,35.39,29236.0,35.41,35.41,35.39,35.39,29236.0
2023-02-06 14:55:00,35.4,35.4,35.38,35.39,59830.0,35.4,35.4,35.38,35.39,59830.0
2023-02-06 15:00:00,35.39,35.41,35.38,35.41,37286.0,35.39,35.41,35.38,35.41,37286.0
2023-02-06 15:05:00,35.41,35.41,35.39,35.41,39346.0,35.41,35.41,35.39,35.41,39346.0
2023-02-06 15:10:00,35.41,35.42,35.39,35.4,33764.0,35.41,35.42,35.39,35.4,33764.0
2023-02-06 15:15:00,35.4,35.41,35.4,35.41,47407.0,35.4,35.41,35.4,35.41,47407.0
2023-02-06 15:20:00,35.41,35.42,35.39,35.4,108006.0,35.41,35.42,35.39,35.4,108006.0
2023-02-06 15:25:00,35.41,35.41,35.4,35.41,30069.0,35.41,35.41,35.4,35.41,30069.0
2023-02-06 15:30:00,35.41,35.41,35.38,35.41,122499.0,35.41,35.41,35.38,35.41,122499.0
2023-02-06 15:35:00,35.41,35.42,35.4,35.41,87070.0,35.41,35.42,35.4,35.41,87070.0
2023-02-06 15:40:00,35.41,35.44,35.41,35.43,154481.0,35.41,35.44,35.41,35.43,154481.0
2023-02-06 15:45:00,35.42,35.45,35.42,35.43,97375.0,35.42,35.45,35.42,35.43,97375.0
2023-02-06 15:50:00,35.44,35.46,35.43,35.45,285071.0,35.44,35.46,35.43,35.45,285071.0
2023-02-06 15:55:00,35.45,35.47,35.44,35.44,721256.0,35.45,35.47,35.44,35.44,721256.0
2023-02-07 09:30:00,35.43,35.48,35.42,35.47,122538.0,35.43,35.48,35.42,35.47,122538.0
2023-02-07 09:35:00,35.47,35.49,35.45,35.48,70468.0,35.47,35.49,35.45,35.48,70468.0
2023-02-07 09:40:00,35.48,35.48,35.45,35.48,40467.0,35.48,35.48,35.45,35.48,40467.0
2023-02-07 09:45:00,35.47,35.49,35.43,35.48,35342.0,35.47,35.49,35.43,35.48,35342.0
2023-02-07 09:50:00,35.48,35.49,35.45,35.48,15560.0,35.48,35.49,35.45,35.48,15560.0
2023-02-07 09:55:00,35.48,35.51,35.48,35.49,13929.0,35.48,35.51,35.48,35.49,13929.0
2023-02-07 10:00:00,35.49,35.5,35.47,35.48,53522.0,35.49,35.5,35.47,35.48,53522.0
2023-02-07 10:05:00,35.49,35.49,35.44,35.45,34584.0,35.49,35.49,35.44,35.45,34584.0
2023-02-07 10:10:00,35.45,35.46,35.41,35.44,57850.0,35.45,35.46,35.41,35.44,57850.0
2023-02-07 10:15:00,35.44,35.44,35.41,35.42,25384.0,35.44,35.44,35.41,35.42,25384.0
2023-02-07 10:20:00,35.43,35.46,35.42,35.45,48523.0,35.43,35.46,35.42,35.45,48523.0
2023-02-07 10:25:00,35.44,35.47,35.44,35.47,30865.0,35.44,35.47,35.44,35.47,30865.0
2023-02-07 10:30:00,35.46,35.51,35.44,35.5,22127.0,35.46,35.51,35.44,35.5,22127.0
2023-02-07 10:35:00,35.5,35.55,35.49,35.54,59180.0,35.5,35.55,35.49,35.54,59180.0
2023-02-07 10:40:00,35.54,35.55,35.51,35.54,11305.0,35.54,35.55,35.51,35.54,11305.0
2023-02-07 10:45:00,35.54,35.57,35.54,35.56,39632.0,35.54,35.57,35.54,35.56,39632.0
2023-02-07 10:50:00,35.56,35.61,35.56,35.61,139513.0,35.56,35.61,35.56,35.61,139513.0
2023-02-07 10:55:00,35.61,35.66,35.59,35.65,93670.0,35.61,35.66,35.59,35.65,93670.0
2023-02-07 11:00:00,35.65,35.67,35.58,35.59,144684.0,35.65,35.67,35.58,35.59,144684.0
2023-02-07 11:05:00,35.59,35.63,35.58,35.61,30941.0,35.59,35.63,35.58,35.61,30941.0
2023-02-07 11:10:00,35.6,35.61,35.55,35.56,22537.0,35.6,35.61,35.55,35.56,22537.0
2023-02-07 11:15:00,35.56,35.59,35.55,35.59,15423.0,35.56,35.59,35.55,35.59,15423.0
2023-02-07 11:20:00,35.6,35.61,35.58,35.59,18321.0,35.6,35.61,35.58,35.59,18321.0
2023-02-07 11:25:00,35.59,35.61,35.58,35.6,62817.0,35.59,35.61,35.58,35.6,62817.0
2023-02-07 11:30:00,35.61,35.64,35.59,35.63,11524.0,35.61,35.64,35.59,35.63,11524.0
2023-02-07 11:35:00,35.61,35.62,35.6,35.6,8290.0,35.61,35.62,35.6,35.6,8290.0
2023-02-07 11:40:00,35.6,35.6,35.58,35.59,5340.0,35.6,35.6,35.58,35.59,5340.0
2023-02-07 11:45:00,35.59,35.61,35.57,35.59,28006.0,35.59,35.61,35.57,35.59,28006.0
2023-02-07 11:50:00,35.59,35.61,35.57,35.58,27511.0,35.59,35.61,35.57,35.58,27511.0
2023-02-07 11:55:00,35.58,35.58,35.55,35.56,10952.0,35.58,35.58,35.55,35.56,10952.0
2023-02-07 12:00:00,35.55,35.57,35.54,35.56,18518.0,35.55,35.57,35.54,35.56,18518.0
2023-02-07 12:05:00,35.56,35.57,35.54,35.55,20854.0,35.56,35.57,35.54,35.55,20854.0
2023-02-07 12:10:00,35.54,35.57,35.53,35.57,11103.0,35.54,35.57,35.53,35.57,11103.0
2023-02-07 12:15:00,35.57,35.57,35.55,35.56,10142.0,35.57,35.57,35.55,35.56,10142.0
2023-02-07 12:20:00,35.56,35.58,35.55,35.57,16903.0,35.56,35.58,35.55,35.57,16903.0
2023-02-07 12:25:00,35.56,35.57,35.54,35.55,9262.0,35.56,35.57,35.54,35.55,9262.0
2023-02-07 12:30:00,35.55,35.55,35.47,35.48,144196.0,35.55,35.55,35.47,35.48,144196.0
2023-02-07 12:35:00,35.49,35.55,35.48,35.55,144343.0,35.49,35.55,35.48,35.55,144343.0
2023-02-07 12:40:00,35.55,35.63,35.53,35.62,239846.0,35.55,35.63,35.53,35.62,239846.0
2023-02-07 12:45:00,35.62,35.74,35.62,35.68,373750.0,35.62,35.74,35.62,35.68,373750.0
2023-02-07 12:50:00,35.69,35.7,35.59,35.67,317442.0,35.69,35.7,35.59,35.67,317442.0
2023-02-07 12:55:00,35.68,35.73,35.66,35.67,35254.0,35.68,35.73,35.66,35.67,35254.0
2023-02-07 13:00:00,35.68,35.7,35.62,35.64,76489.0,35.68,35.7,35.62,35.64,76489.0
2023-02-07 13:05:00,35.63,35.66,35.61,35.62,26410.0,35.63,35.66,35.61,35.62,26410.0
2023-02-07 13:10:00,35.61,35.63,35.55,35.55,50974.0,35.61,35.63,35.55,35.55,50974.0
2023-02-07 13:15:00,35.55,35.58,35.51,35.55,51599.0,35.55,35.58,35.51,35.55,51599.0
2023-02-07 13:20:00,35.55,35.56,35.5,35.51,53743.0,35.55,35.56,35.5,35.51,53743.0
2023-02-07 13:25:00,35.52,35.54,35.47,35.51,152379.0,35.52,35.54,35.47,35.51,152379.0
2023-02-07 13:30:00,35.51,35.51,35.44,35.44,75931.0,35.51,35.51,35.44,35.44,75931.0
2023-02-07 13:35:00,35.45,35.48,35.43,35.47,38036.0,35.45,35.48,35.43,35.47,38036.0
2023-02-07 13:40:00,35.44,35.5,35.42,35.45,48558.0,35.44,35.5,35.42,35.45,48558.0
2023-02-07 13:45:00,35.45,35.46,35.37,35.39,61825.0,35.45,35.46,35.37,35.39,61825.0
2023-02-07 13:50:00,35.39,35.46,35.39,35.45,111501.0,35.39,35.46,35.39,35.45,111501.0
2023-02-07 13:55:00,35.45,35.46,35.43,35.46,37613.0,35.45,35.46,35.43,35.46,37613.0
2023-02-07 14:00:00,35.46,35.5,35.46,35.48,61536.0,35.46,35.5,35.46,35.48,61536.0
2023-02-07 14:05:00,35.47,35.53,35.46,35.49,327665.0,35.47,35.53,35.46,35.49,327665.0
2023-02-07 14:10:00,35.5,35.51,35.47,35.5,41247.0,35.5,35.51,35.47,35.5,41247.0
2023-02-07 14:15:00,35.51,35.53,35.5,35.52,16979.0,35.51,35.53,35.5,35.52,16979.0
2023-02-07 14:20:00,35.51,35.51,35.48,35.5,19266.0,35.51,35.51,35.48,35.5,19266.0
2023-02-07 14:25:00,35.5,35.52,35.5,35.51,18420.0,35.5,35.52,35.5,35.51,18420.0
2023-02-07 14:30:00,35.51,35.55,35.5,35.52,9503.0,35.51,35.55,35.5,35.52,9503.0
2023-02-07 14:35:00,35.53,35.55,35.52,35.55,22496.0,35.53,35.55,35.52,35.55,22496.0
2023-02-07 14:40:00,35.54,35.56,35.53,35.53,10726.0,35.54,35.56,35.53,35.53,10726.0
2023-02-07 14:45:00,35.52,35.53,35.5,35.52,8993.0,35.52,35.53,35.5,35.52,8993.0
2023-02-07 14:50:00,35.52,35.53,35.5,35.52,16533.0,35.52,35.53,35.5,35.52,16533.0
2023-02-07 14:55:00,35.51,35.51,35.49,35.5,12215.0,35.51,35.51,35.49,35.5,12215.0
2023-02-07 15:00:00,35.51,35.51,35.45,35.45,9707.0,35.51,35.51,35.45,35.45,9707.0
2023-02-07 15:05:00,35.45,35.47,35.43,35.43,14259.0,35.45,35.47,35.43,35.43,14259.0
2023-02-07 15:10:00,35.44,35.47,35.43,35.46,7272.0,35.44,35.47,35.43,35.46,7272.0
2023-02-07 15:15:00,35.45,35.48,35.45,35.48,8881.0,35.45,35.48,35.45,35.48,8881.0
2023-02-07 15:20:00,35.47,35.47,35.44,35.45,93937.0,35.47,35.47,35.44,35.45,93937.0
2023-02-07 15:25:00,35.45,35.45,35.43,35.44,16417.0,35.45,35.45,35.43,35.44,16417.0
2023-02-07 15:30:00,35.45,35.45,35.43,35.45,21342.0,35.45,35.45,35.43,35.45,21342.0
2023-02-07 15:35:00,35.44,35.46,35.44,35.45,83644.0,35.44,35.46,35.44,35.45,83644.0
2023-02-07 15:40:00,35.45,35.47,35.45,35.47,32328.0,35.45,35.47,35.45,35.47,32328.0
2023-02-07 15:45:00,35.47,35.49,35.46,35.49,73431.0,35.47,35.49,35.46,35.49,73431.0
2023-02-07 15:50:00,35.49,35.49,35.48,35.48,32807.0,35.49,35.49,35.48,35.48,32807.0
2023-02-07 15:55:00,35.49,35.49,35.46,35.47,58230.0,35.49,35.49,35.46,35.47,58230.0
2023-02-08 09:30:00,35.69,35.69,35.6,35.62,274605.0,35.69,35.69,35.6,35.62,274605.0
2023-02-08 09:35:00,35.61,35.63,35.58,35.61,83402.0,35.61,35.63,35.58,35.61,83402.0
2023-02-08 09:40:00,35.6,35.61,35.57,35.59,104569.0,35.6,35.61,35.57,35.59,104569.0
2023-02-08 09:45:00,35.57,35.58,35.46,35.47,189914.0,35.57,35.58,35.46,35.47,189914.0
2023-02-08 09:50:00,35.47,35.52,35.45,35.51,116949.0,35.47,35.52,35.45,35.51,116949.0
2023-02-08 09:55:00,35.51,35.54,35.5,35.54,119996.0,35.51,35.54,35.5,35.54,119996.0
2023-02-08 10:00:00,35.52,35.53,35.5,35.51,37153.0,35.52,35.53,35.5,35.51,37153.0
2023-02-08 10:05:00,35.51,35.53,35.48,35.51,14410.0,35.51,35.53,35.48,35.51,14410.0
2023-02-08 10:10:00,35.51,35.52,35.49,35.5,19778.0,35.51,35.52,35.49,35.5,19778.0
2023-02-08 10:15:00,35.5,35.55,35.5,35.54,84623.0,35.5,35.55,35.5,35.54,84623.0
2023-02-08 10:20:00,35.54,35.54,35.49,35.5,11893.0,35.54,35.54,35.49,35.5,11893.0
2023-02-08 10:25:00,35.51,35.52,35.48,35.49,17916.0,35.51,35.52,35.48,35.49,17916.0
2023-02-08 10:30:00,35.49,35.5,35.46,35.48,26592.0,35.49,35.5,35.46,35.48,26592.0
2023-02-08 10:35:00,35.48,35.53,35.47,35.53,93743.0,35.48,35.53,35.47,35.53,93743.0
2023-02-08 10:40:00,35.52,35.54,35.48,35.5,66947.0,35.52,35.54,35.48,35.5,66947.0
2023-02-08 10:45:00,35.5,35.54,35.48,35.54,61817.0,35.5,35.54,35.48,35.54,61817.0
2023-02-08 10:50:00,35.54,35.56,35.52,35.55,27915.0,35.54,35.56,35.52,35.55,27915.0
2023-02-08 10:55:00,35.54,35.56,35.53,35.54,23213.0,35.54,35.56,35.53,35.54,23213.0
2023-02-08 11:00:00,35.55,35.57,35.53,35.57,26321.0,35.55,35.57,35.53,35.57,26321.0
2023-02-08 11:05:00,35.57,35.58,35.55,35.57,21169.0,35.57,35.58,35.55,35.57,21169.0
2023-02-08 11:10:00,35.58,35.59,35.55,35.57,60056.0,35.58,35.59,35.55,35.57,60056.0
2023-02-08 11:15:00,35.58,35.64,35.57,35.63,41476.0,35.58,35.64,35.57,35.63,41476.0
2023-02-08 11:20:00,35.63,35.64,35.58,35.59,31556.0,35.63,35.64,35.58,35.59,31556.0
2023-02-08 11:25:00,35.6,35.6,35.56,35.57,66312.0,35.6,35.6,35.56,35.57,66312.0
2023-02-08 11:30:00,35.57,35.57,35.53,35.53,18216.0,35.57,35.57,35.53,35.53,18216.0
2023-02-08 11:35:00,35.53,35.56,35.53,35.54,21562.0,35.53,35.56,35.53,35.54,21562.0
2023-02-08 11:40:00,35.53,35.54,35.51,35.52,28808.0,35.53,35.54,35.51,35.52,28808.0
2023-02-08 11:45:00,35.52,35.54,35.52,35.54,12966.0,35.52,35.54,35.52,35.54,12966.0
2023-02-08 11:50:00,35.54,35.57,35.53,35.57,21009.0,35.54,35.57,35.53,35.57,21009.0
2023-02-08 11:55:00,35.56,35.59,35.56,35.58,29962.0,35.56,35.59,35.56,35.58,29962.0
2023-02-08 12:00:00,35.57,35.58,35.55,35.56,35262.0,35.57,35.58,35.55,35.56,35262.0
2023-02-08 12:05:00,35.57,35.59,35.56,35.58,27052.0,35.57,35.59,35.56,35.58,27052.0
2023-02-08 12:10:00,35.59,35.6,35.59,35.59,4969.0,35.59,35.6,35.59,35.59,4969.0
2023-02-08 12:15:00,35.59,35.6,35.58,35.58,24480.0,35.59,35.6,35.58,35.58,24480.0
2023-02-08 12:20:00,35.59,35.61,35.58,35.6,18638.0,35.59,35.61,35.58,35.6,18638.0
2023-02-08 12:25:00,35.6,35.61,35.58,35.59,13644.0,35.6,35.61,35.58,35.59,13644.0
2023-02-08 12:30:00,35.59,35.6,35.56,35.57,19560.0,35.59,35.6,35.56,35.57,19560.0
2023-02-08 12:35:00,35.56,35.57,35.55,35.55,72411.0,35.56,35.57,35.55,35.55,72411.0
2023-02-08 12:40:00,35.56,35.56,35.54,35.55,11080.0,35.56,35.56,35.54,35.55,11080.0
2023-02-08 12:45:00,35.55,35.57,35.54,35.55,8994.0,35.55,35.57,35.54,35.55,8994.0
2023-02-08 12:50:00,35.56,35.58,35.56,35.57,12360.0,35.56,35.58,35.56,35.57,12360.0
2023-02-08 12:55:00,35.57,35.58,35.56,35.57,14719.0,35.57,35.58,35.56,35.57,14719.0
2023-02-08 13:00:00,35.57,35.63,35.57,35.62,105286.0,35.57,35.63,35.57,35.62,105286.0
2023-02-08 13:05:00,35.62,35.62,35.59,35.6,19973.0,35.62,35.62,35.59,35.6,19973.0
2023-02-08 13:10:00,35.59,35.65,35.59,35.64,69611.0,35.59,35.65,35.59,35.64,69611.0
2023-02-08 13:15:00,35.64,35.64,35.62,35.64,20733.0,35.64,35.64,35.62,35.64,20733.0
2023-02-08 13:20:00,35.64,35.64,35.61,35.62,31261.0,35.64,35.64,35.61,35.62,31261.0
2023-02-08 13:25:00,35.62,35.64,35.61,35.63,36174.0,35.62,35.64,35.61,35.63,36174.0
2023-02-08 13:30:00,35.63,35.63,35.6,35.63,37049.0,35.63,35.63,35.6,35.63,37049.0
2023-02-08 13:35:00,35.63,35.66,35.62,35.63,29286.0,35.63,35.66,35.62,35.63,29286.0
2023-02-08 13:40:00,35.63,35.64,35.61,35.62,23061.0,35.63,35.64,35.61,35.62,23061.0
2023-02-08 13:45:00,35.62,35.64,35.61,35.62,14226.0,35.62,35.64,35.61,35.62,14226.0
2023-02-08 13:50:00,35.62,35.63,35.61,35.61,31594.0,35.62,35.63,35.61,35.61,31594.0
2023-02-08 13:55:00,35.62,35.63,35.61,35.62,24538.0,35.62,35.63,35.61,35.62,24538.0
2023-02-08 14:00:00,35.62,35.63,35.6,35.61,31656.0,35.62,35.63,35.6,35.61,31656.0
2023-02-08 14:05:00,35.61,35.62,35.58,35.59,33255.0,35.61,35.62,35.58,35.59,33255.0
2023-02-08 14:10:00,35.59,35.62,35.58,35.61,15037.0,35.59,35.62,35.58,35.61,15037.0
2023-02-08 14:15:00,35.61,35.63,35.6,35.62,9588.0,35.61,35.63,35.6,35.62,9588.0
2023-02-08 14:20:00,35.62,35.62,35.59,35.59,19986.0,35.62,35.62,35.59,35.59,19986.0
2023-02-08 14:25:00,35.59,35.6,35.59,35.59,14153.0,35.59,35.6,35.59,35.59,14153.0
2023-02-08 14:30:00,35.59,35.61,35.59,35.6,28970.0,35.59,35.61,35.59,35.6,28970.0
2023-02-08 14:35:00,35.61,35.62,35.6,35.61,23143.0,35.61,35.62,35.6,35.61,23143.0
2023-02-08 14:40:00,35.61,35.61,35.59,35.59,11817.0,35.61,35.61,35.59,35.59,11817.0
2023-02-08 14:45:00,35.59,35.6,35.58,35.59,25976.0,35.59,35.6,35.58,35.59,25976.0
2023-02-08 14:50:00,35.59,35.59,35.58,35.59,9491.0,35.59,35.59,35.58,35.59,9491.0
2023-02-08 14:55:00,35.58,35.6,35.58,35.59,32893.0,35.58,35.6,35.58,35.59,32893.0
2023-02-08 15:00:00,35.58,35.59,35.56,35.56,34257.0,35.58,35.59,35.56,35.56,34257.0
2023-02-08 15:05:00,35.57,35.57,35.55,35.56,18915.0,35.57,35.57,35.55,35.56,18915.0
2023-02-08 15:10:00,35.55,35.57,35.55,35.56,89123.0,35.55,35.57,35.55,35.56,89123.0
2023-02-08 15:15:00,35.57,35.57,35.56,35.56,8390.0,35.57,35.57,35.56,35.56,8390.0
2023-02-08 15:20:00,35.57,35.58,35.56,35.56,51767.0,35.57,35.58,35.56,35.56,51767.0
2023-02-08 15:25:00,35.57,35.57,35.54,35.55,20069.0,35.57,35.57,35.54,35.55,20069.0
2023-02-08 15:30:00,35.55,35.57,35.54,35.55,30479.0,35.55,35.57,35.54,35.55,30479.0
2023-02-08 15:35:00,35.56,35.56,35.54,35.55,49404.0,35.56,35.56,35.54,35.55,49404.0
2023-02-08 15:40:00,35.55,35.56,35.54,35.55,23792.0,35.55,35.56,35.54,35.55,23792.0
2023-02-08 15:45:00,35.55,35.56,35.54,35.55,46037.0,35.55,35.56,35.54,35.55,46037.0
2023-02-08 15:50:00,35.55,35.57,35.54,35.57,101017.0,35.55,35.57,35.54,35.57,101017.0
2023-02-08 15:55:00,35.56,35.58,35.55,35.57,307674.0,35.56,35.58,35.55,35.57,307674.0
2023-02-09 09:30:00,35.8,35.8,35.72,35.73,108597.0,35.8,35.8,35.72,35.73,108597.0
2023-02-09 09:35:00,35.72,35.73,35.66,35.7,29577.0,35.72,35.73,35.66,35.7,29577.0
2023-02-09 09:40:00,35.7,35.72,35.69,35.7,22672.0,35.7,35.72,35.69,35.7,22672.0
2023-02-09 09:45:00,35.71,35.71,35.67,35.7,22484.0,35.71,35.71,35.67,35.7,22484.0
2023-02-09 09:50:00,35.7,35.72,35.69,35.69,15648.0,35.7,35.72,35.69,35.69,15648.0
2023-02-09 09:55:00,35.69,35.7,35.63,35.65,30938.0,35.69,35.7,35.63,35.65,30938.0
2023-02-09 10:00:00,35.64,35.68,35.64,35.65,30409.0,35.64,35.68,35.64,35.65,30409.0
2023-02-09 10:05:00,35.66,35.69,35.65,35.68,36466.0,35.66,35.69,35.65,35.68,36466.0
2023-02-09 10:10:00,35.68,35.69,35.65,35.68,19739.0,35.68,35.69,35.65,35.68,19739.0
2023-02-09 10:15:00,35.67,35.68,35.63,35.63,49970.0,35.67,35.68,35.63,35.63,49970.0
2023-02-09 10:20:00,35.63,35.64,35.61,35.61,60437.0,35.63,35.64,35.61,35.61,60437.0
2023-02-09 10:25:00,35.61,35.62,35.55,35.56,67050.0,35.61,35.62,35.55,35.56,67050.0
2023-02-09 10:30:00,35.56,35.59,35.54,35.57,107125.0,35.56,35.59,35.54,35.57,107125.0
2023-02-09 10:35:00,35.58,35.58,35.53,35.54,87290.0,35.58,35.58,35.53,35.54,87290.0
2023-02-09 10:40:00,35.55,35.55,35.52,35.54,68719.0,35.55,35.55,35.52,35.54,68719.0
2023-02-09 10:45:00,35.53,35.55,35.51,35.52,21047.0,35.53,35.55,35.51,35.52,21047.0
2023-02-09 10:50:00,35.52,35.57,35.52,35.56,36801.0,35.52,35.57,35.52,35.56,36801.0
2023-02-09 10:55:00,35.56,35.57,35.54,35.55,38142.0,35.56,35.57,35.54,35.55,38142.0
2023-02-09 11:00:00,35.55,35.55,35.39,35.44,363165.0,35.55,35.55,35.39,35.44,363165.0
2023-02-09 11:05:00,35.43,35.49,35.38,35.48,136943.0,35.43,35.49,35.38,35.48,136943.0
2023-02-09 11:10:00,35.46,35.58,35.45,35.54,114857.0,35.46,35.58,35.45,35.54,114857.0
2023-02-09 11:15:00,35.55,35.56,35.53,35.54,48317.0,35.55,35.56,35.53,35.54,48317.0
2023-02-09 11:20:00,35.54,35.55,35.51,35.53,21926.0,35.54,35.55,35.51,35.53,21926.0
2023-02-09 11:25:00,35.53,35.56,35.52,35.52,22742.0,35.53,35.56,35.52,35.52,22742.0
2023-02-09 11:30:00,35.52,35.54,35.49,35.52,35013.0,35.52,35.54,35.49,35.52,35013.0
2023-02-09 11:35:00,35.52,35.53,35.5,35.51,21602.0,35.52,35.53,35.5,35.51,21602.0
2023-02-09 11:40:00,35.52,35.53,35.5,35.52,25276.0,35.52,35.53,35.5,35.52,25276.0
2023-02-09 11:45:00,35.51,35.52,35.5,35.52,14227.0,35.51,35.52,35.5,35.52,14227.0
2023-02-09 11:50:00,35.51,35.52,35.5,35.51,39491.0,35.51,35.52,35.5,35.51,39491.0
2023-02-09 11:55:00,35.51,35.56,35.51,35.55,15050.0,35.51,35.56,35.51,35.55,15050.0
2023-02-09 12:00:00,35.55,35.55,35.52,35.55,14683.0,35.55,35.55,35.52,35.55,14683.0
2023-02-09 12:05:00,35.55,35.55,35.53,35.55,12249.0,35.55,35.55,35.53,35.55,12249.0
2023-02-09 12:10:00,35.55,35.56,35.54,35.55,12223.0,35.55,35.56,35.54,35.55,12223.0
2023-02-09 12:15:00,35.52,35.55,35.52,35.55,12258.0,35.52,35.55,35.52,35.55,12258.0
2023-02-09 12:20:00,35.55,35.57,35.54,35.54,39639.0,35.55,35.57,35.54,35.54,39639.0
2023-02-09 12:25:00,35.55,35.56,35.51,35.52,38380.0,35.55,35.56,35.51,35.52,38380.0
2023-02-09 12:30:00,35.51,35.52,35.44,35.45,223173.0,35.51,35.52,35.44,35.45,223173.0
2023-02-09 12:35:00,35.44,35.45,35.4,35.41,112405.0,35.44,35.45,35.4,35.41,112405.0
2023-02-09 12:40:00,35.4,35.41,35.34,35.36,188506.0,35.4,35.41,35.34,35.36,188506.0
2023-02-09 12:45:00,35.35,35.38,35.33,35.36,98595.0,35.35,35.38,35.33,35.36,98595.0
2023-02-09 12:50:00,35.36,35.4,35.35,35.39,47786.0,35.36,35.4,35.35,35.39,47786.0
2023-02-09 12:55:00,35.39,35.44,35.39,35.44,314456.0,35.39,35.44,35.39,35.44,314456.0
2023-02-09 13:00:00,35.43,35.44,35.39,35.42,56218.0,35.43,35.44,35.39,35.42,56218.0
2023-02-09 13:05:00,35.42,35.44,35.41,35.43,30251.0,35.42,35.44,35.41,35.43,30251.0
2023-02-09 13:10:00,35.43,35.46,35.42,35.45,18970.0,35.43,35.46,35.42,35.45,18970.0
2023-02-09 13:15:00,35.45,35.46,35.43,35.44,30978.0,35.45,35.46,35.43,35.44,30978.0
2023-02-09 13:20:00,35.44,35.45,35.41,35.41,20993.0,35.44,35.45,35.41,35.41,20993.0
2023-02-09 13:25:00,35.41,35.43,35.4,35.42,19517.0,35.41,35.43,35.4,35.42,19517.0
2023-02-09 13:30:00,35.42,35.46,35.4,35.42,89999.0,35.42,35.46,35.4,35.42,89999.0
2023-02-09 13:35:00,35.42,35.43,35.4,35.41,18847.0,35.42,35.43,35.4,35.41,18847.0
2023-02-09 13:40:00,35.4,35.43,35.37,35.41,29933.0,35.4,35.43,35.37,35.41,29933.0
2023-02-09 13:45:00,35.41,35.41,35.39,35.39,22169.0,35.41,35.41,35.39,35.39,22169.0
2023-02-09 13:50:00,35.39,35.41,35.38,35.39,17440.0,35.39,35.41,35.38,35.39,17440.0
2023-02-09 13:55:00,35.4,35.41,35.38,35.39,18311.0,35.4,35.41,35.38,35.39,18311.0
2023-02-09 14:00:00,35.4,35.42,35.37,35.38,32633.0,35.4,35.42,35.37,35.38,32633.0
2023-02-09 14:05:00,35.38,35.4,35.37,35.38,19546.0,35.38,35.4,35.37,35.38,19546.0
2023-02-09 14:10:00,35.38,35.4,35.37,35.39,104244.0,35.38,35.4,35.37,35.39,104244.0
2023-02-09 14:15:00,35.39,35.39,35.37,35.39,28055.0,35.39,35.39,35.37,35.39,28055.0
2023-02-09 14:20:00,35.39,35.46,35.38,35.38,73100.0,35.39,35.46,35.38,35.38,73100.0
2023-02-09 14:25:00,35.38,35.4,35.37,35.4,19556.0,35.38,35.4,35.37,35.4,19556.0
2023-02-09 14:30:00,35.39,35.4,35.35,35.36,32436.0,35.39,35.4,35.35,35.36,32436.0
2023-02-09 14:35:00,35.35,35.35,35.29,35.3,341360.0,35.35,35.35,35.29,35.3,341360.0
2023-02-09 14:40:00,35.29,35.33,35.27,35.32,33123.0,35.29,35.33,35.27,35.32,33123.0
2023-02-09 14:45:00,35.33,35.33,35.29,35.31,34374.0,35.33,35.33,35.29,35.31,34374.0
2023-02-09 14:50:00,35.3,35.31,35.29,35.3,13871.0,35.3,35.31,35.29,35.3,13871.0
2023-02-09 14:55:00,35.3,35.33,35.29,35.32,19091.0,35.3,35.33,35.29,35.32,19091.0
2023-02-09 15:00:00,35.31,35.32,35.29,35.3,25654.0,35.31,35.32,35.29,35.3,25654.0
2023-02-09 15:05:00,35.3,35.32,35.28,35.31,21057.0,35.3,35.32,35.28,35.31,21057.0
2023-02-09 15:10:00,35.31,35.32,35.3,35.32,8885.0,35.31,35.32,35.3,35.32,8885.0
2023-02-09 15:15:00,35.32,35.32,35.28,35.29,14674.0,35.32,35.32,35.28,35.29,14674.0
2023-02-09 15:20:00,35.29,35.3,35.27,35.29,17729.0,35.29,35.3,35.27,35.29,17729.0
2023-02-09 15:25:00,35.29,35.3,35.27,35.27,26719.0,35.29,35.3,35.27,35.27,26719.0
2023-02-09 15:30:00,35.27,35.28,35.26,35.26,35771.0,35.27,35.28,35.26,35.26,35771.0
2023-02-09 15:35:00,35.27,35.3,35.25,35.3,14195.0,35.27,35.3,35.25,35.3,14195.0
2023-02-09 15:40:00,35.3,35.31,35.28,35.3,33553.0,35.3,35.31,35.28,35.3,33553.0
2023-02-09 15:45:00,35.31,35.31,35.28,35.28,25916.0,35.31,35.31,35.28,35.28,25916.0
2023-02-09 15:50:00,35.29,35.31,35.28,35.3,21000.0,35.29,35.31,35.28,35.3,21000.0
2023-02-09 15:55:00,35.3,35.3,35.28,35.29,42197.0,35.3,35.3,35.28,35.29,42197.0
2023-02-10 09:30:00,35.42,35.43,35.38,35.38,274728.0,35.42,35.43,35.38,35.38,274728.0
2023-02-10 09:35:00,35.39,35.39,35.32,35.33,164308.0,35.39,35.39,35.32,35.33,164308.0
2023-02-10 09:40:00,35.32,35.36,35.31,35.36,125502.0,35.32,35.36,35.31,35.36,125502.0
2023-02-10 09:45:00,35.37,35.41,35.37,35.41,222363.0,35.37,35.41,35.37,35.41,222363.0
2023-02-10 09:50:00,35.41,35.42,35.33,35.33,36550.0,35.41,35.42,35.33,35.33,36550.0
2023-02-10 09:55:00,35.33,35.34,35.28,35.32,46063.0,35.33,35.34,35.28,35.32,46063.0
2023-02-10 10:00:00,35.27,35.31,35.26,35.28,138531.0,35.27,35.31,35.26,35.28,138531.0
2023-02-10 10:05:00,35.31,35.36,35.3,35.36,34640.0,35.31,35.36,35.3,35.36,34640.0
2023-02-10 10:10:00,35.34,35.39,35.34,35.38,13465.0,35.34,35.39,35.34,35.38,13465.0
2023-02-10 10:15:00,35.39,35.41,35.35,35.36,35932.0,35.39,35.41,35.35,35.36,35932.0
2023-02-10 10:20:00,35.37,35.37,35.32,35.33,26192.0,35.37,35.37,35.32,35.33,26192.0
2023-02-10 10:25:00,35.33,35.36,35.3,35.35,43954.0,35.33,35.36,35.3,35.35,43954.0
2023-02-10 10:30:00,35.35,35.37,35.31,35.32,29998.0,35.35,35.37,35.31,35.32,29998.0
2023-02-10 10:35:00,35.33,35.35,35.32,35.34,44305.0,35.33,35.35,35.32,35.34,44305.0
2023-02-10 10:40:00,35.34,35.34,35.29,35.3,36906.0,35.34,35.34,35.29,35.3,36906.0
2023-02-10 10:45:00,35.29,35.3,35.27,35.28,34565.0,35.29,35.3,35.27,35.28,34565.0
2023-02-10 10:50:00,35.28,35.31,35.26,35.3,165787.0,35.28,35.31,35.26,35.3,165787.0
2023-02-10 10:55:00,35.3,35.31,35.27,35.27,168112.0,35.3,35.31,35.27,35.27,168112.0
2023-02-10 11:00:00,35.27,35.28,35.26,35.27,52099.0,35.27,35.28,35.26,35.27,52099.0
2023-02-10 11:05:00,35.27,35.31,35.27,35.3,47368.0,35.27,35.31,35.27,35.3,47368.0
2023-02-10 11:10:00,35.31,35.31,35.27,35.28,47460.0,35.31,35.31,35.27,35.28,47460.0
2023-02-10 11:15:00,35.28,35.29,35.24,35.25,39106.0,35.28,35.29,35.24,35.25,39106.0
2023-02-10 11:20:00,35.25,35.25,35.23,35.24,66273.0,35.25,35.25,35.23,35.24,66273.0
2023-02-10 11:25:00,35.24,35.26,35.23,35.26,27458.0,35.24,35.26,35.23,35.26,27458.0
2023-02-10 11:30:00,35.25,35.26,35.23,35.25,30157.0,35.25,35.26,35.23,35.25,30157.0
2023-02-10 11:35:00,35.26,35.28,35.25,35.27,27747.0,35.26,35.28,35.25,35.27,27747.0
2023-02-10 11:40:00,35.27,35.27,35.24,35.24,24942.0,35.27,35.27,35.24,35.24,24942.0
2023-02-10 11:45:00,35.25,35.26,35.24,35.25,42576.0,35.25,35.26,35.24,35.25,42576.0
2023-02-10 11:50:00,35.25,35.26,35.21,35.23,24899.0,35.25,35.26,35.21,35.23,24899.0
2023-02-10 11:55:00,35.23,35.26,35.22,35.25,36348.0,35.23,35.26,35.22,35.25,36348.0
2023-02-10 12:00:00,35.25,35.26,35.23,35.24,35287.0,35.25,35.26,35.23,35.24,35287.0
2023-02-10 12:05:00,35.23,35.27,35.23,35.27,84020.0,35.23,35.27,35.23,35.27,84020.0
2023-02-10 12:10:00,35.27,35.27,35.24,35.26,43511.0,35.27,35.27,35.24,35.26,43511.0
2023-02-10 12:15:00,35.26,35.28,35.25,35.28,14535.0,35.26,35.28,35.25,35.28,14535.0
2023-02-10 12:20:00,35.27,35.29,35.26,35.29,39911.0,35.27,35.29,35.26,35.29,39911.0
2023-02-10 12:25:00,35.29,35.31,35.28,35.3,53323.0,35.29,35.31,35.28,35.3,53323.0
2023-02-10 12:30:00,35.3,35.35,35.3,35.33,186815.0,35.3,35.35,35.3,35.33,186815.0
2023-02-10 12:35:00,35.34,35.34,35.31,35.32,28816.0,35.34,35.34,35.31,35.32,28816.0
2023-02-10 12:40:00,35.32,35.32,35.3,35.3,7372.0,35.32,35.32,35.3,35.3,7372.0
2023-02-10 12:45:00,35.3,35.31,35.28,35.3,15671.0,35.3,35.31,35.28,35.3,15671.0
2023-02-10 12:50:00,35.3,35.32,35.29,35.31,24131.0,35.3,35.32,35.29,35.31,24131.0
2023-02-10 12:55:00,35.31,35.32,35.29,35.32,75243.0,35.31,35.32,35.29,35.32,75243.0
2023-02-10 13:00:00,35.32,35.32,35.3,35.32,12946.0,35.32,35.32,35.3,35.32,12946.0
2023-02-10 13:05:00,35.32,35.33,35.31,35.33,23880.0,35.32,35.33,35.31,35.33,23880.0
2023-02-10 13:10:00,35.33,35.34,35.32,35.33,16708.0,35.33,35.34,35.32,35.33,16708.0
2023-02-10 13:15:00,35.33,35.35,35.33,35.34,19437.0,35.33,35.35,35.33,35.34,19437.0
2023-02-10 13:20:00,35.35,35.37,35.34,35.34,17333.0,35.35,35.37,35.34,35.34,17333.0
2023-02-10 13:25:00,35.34,35.35,35.33,35.34,25481.0,35.34,35.35,35.33,35.34,25481.0
2023-02-10 13:30:00,35.34,35.34,35.31,35.32,17505.0,35.34,35.34,35.31,35.32,17505.0
2023-02-10 13:35:00,35.32,35.32,35.31,35.32,28356.0,35.32,35.32,35.31,35.32,28356.0
2023-02-10 13:40:00,35.31,35.32,35.3,35.31,9332.0,35.31,35.32,35.3,35.31,9332.0
2023-02-10 13:45:00,35.31,35.33,35.3,35.32,22261.0,35.31,35.33,35.3,35.32,22261.0
2023-02-10 13:50:00,35.32,35.33,35.31,35.32,13794.0,35.32,35.33,35.31,35.32,13794.0
2023-02-10 13:55:00,35.32,35.33,35.31,35.32,21798.0,35.32,35.33,35.31,35.32,21798.0
2023-02-10 14:00:00,35.32,35.32,35.31,35.32,11575.0,35.32,35.32,35.31,35.32,11575.0
2023-02-10 14:05:00,35.31,35.32,35.3,35.31,6416.0,35.31,35.32,35.3,35.31,6416.0
2023-02-10 14:10:00,35.32,35.32,35.31,35.32,9820.0,35.32,35.32,35.31,35.32,9820.0
2023-02-10 14:15:00,35.32,35.34,35.31,35.33,20550.0,35.32,35.34,35.31,35.33,20550.0
2023-02-10 14:20:00,35.32,35.35,35.32,35.35,3715.0,35.32,35.35,35.32,35.35,3715.0
2023-02-10 14:25:00,35.34,35.36,35.34,35.35,22871.0,35.34,35.36,35.34,35.35,22871.0
2023-02-10 14:30:00,35.35,35.37,35.34,35.36,17507.0,35.35,35.37,35.34,35.36,17507.0
2023-02-10 14:35:00,35.37,35.37,35.35,35.36,3843.0,35.37,35.37,35.35,35.36,3843.0
2023-02-10 14:40:00,35.36,35.37,35.35,35.36,10693.0,35.36,35.37,35.35,35.36,10693.0
2023-02-10 14:45:00,35.36,35.37,35.35,35.36,12857.0,35.36,35.37,35.35,35.36,12857.0
2023-02-10 14:50:00,35.35,35.36,35.34,35.35,19256.0,35.35,35.36,35.34,35.35,19256.0
2023-02-10 14:55:00,35.35,35.36,35.35,35.35,5632.0,35.35,35.36,35.35,35.35,5632.0
2023-02-10 15:00:00,35.36,35.36,35.34,35.35,17942.0,35.36,35.36,35.34,35.35,17942.0
2023-02-10 15:05:00,35.35,35.37,35.35,35.37,4387.0,35.35,35.37,35.35,35.37,4387.0
2023-02-10 15:10:00,35.37,35.37,35.36,35.37,3592.0,35.37,35.37,35.36,35.37,3592.0
2023-02-10 15:15:00,35.37,35.38,35.35,35.36,22389.0,35.37,35.38,35.35,35.36,22389.0
2023-02-10 15:20:00,35.37,35.37,35.34,35.35,13950.0,35.37,35.37,35.34,35.35,13950.0
2023-02-10 15:25:00,35.35,35.36,35.34,35.36,102082.0,35.35,35.36,35.34,35.36,102082.0
2023-02-10 15:30:00,35.36,35.36,35.33,35.34,16621.0,35.36,35.36,35.33,35.34,16621.0
2023-02-10 15:35:00,35.34,35.35,35.33,35.34,48190.0,35.34,35.35,35.33,35.34,48190.0
2023-02-10 15:40:00,35.35,35.37,35.34,35.36,25118.0,35.35,35.37,35.34,35.36,25118.0
2023-02-10 15:45:00,35.37,35.38,35.36,35.37,16134.0,35.37,35.38,35.36,35.37,16134.0
2023-02-10 15:50:00,35.37,35.38,35.35,35.37,19155.0,35.37,35.38,35.35,35.37,19155.0
2023-02-10 15:55:00,35.37,35.37,35.35,35.36,95413.0,35.37,35.37,35.35,35.36,95413.0
2023-02-13 09:30:00,35.21,35.23,35.17,35.17,99502.0,35.21,35.23,35.17,35.17,99502.0
2023-02-13 09:35:00,35.18,35.25,35.15,35.23,80307.0,35.18,35.25,35.15,35.23,80307.0
2023-02-13 09:40:00,35.24,35.27,35.22,35.23,54837.0,35.24,35.27,35.22,35.23,54837.0
2023-02-13 09:45:00,35.23,35.26,35.2,35.23,10593.0,35.23,35.26,35.2,35.23,10593.0
2023-02-13 09:50:00,35.23,35.26,35.22,35.22,28011.0,35.23,35.26,35.22,35.22,28011.0
2023-02-13 09:55:00,35.23,35.24,35.21,35.21,13075.0,35.23,35.24,35.21,35.21,13075.0
2023-02-13 10:00:00,35.22,35.22,35.19,35.2,39846.0,35.22,35.22,35.19,35.2,39846.0
2023-02-13 10:05:00,35.19,35.21,35.19,35.2,16882.0,35.19,35.21,35.19,35.2,16882.0
2023-02-13 10:10:00,35.2,35.21,35.18,35.19,16148.0,35.2,35.21,35.18,35.19,16148.0
2023-02-13 10:15:00,35.18,35.2,35.17,35.19,131594.0,35.18,35.2,35.17,35.19,131594.0
2023-02-13 10:20:00,35.19,35.22,35.18,35.2,28937.0,35.19,35.22,35.18,35.2,28937.0
2023-02-13 10:25:00,35.2,35.23,35.2,35.22,15888.0,35.2,35.23,35.2,35.22,15888.0
2023-02-13 10:30:00,35.23,35.24,35.21,35.22,22605.0,35.23,35.24,35.21,35.22,22605.0
2023-02-13 10:35:00,35.23,35.24,35.22,35.23,8014.0,35.23,35.24,35.22,35.23,8014.0
2023-02-13 10:40:00,35.23,35.24,35.22,35.24,56547.0,35.23,35.24,35.22,35.24,56547.0
2023-02-13 10:45:00,35.24,35.25,35.2,35.2,32838.0,35.24,35.25,35.2,35.2,32838.0
2023-02-13 10:50:00,35.2,35.22,35.19,35.19,10691.0,35.2,35.22,35.19,35.19,10691.0
2023-02-13 10:55:00,35.19,35.21,35.18,35.19,23631.0,35.19,35.21,35.18,35.19,23631.0
2023-02-13 11:00:00,35.19,35.2,35.14,35.15,122769.0,35.19,35.2,35.14,35.15,122769.0
2023-02-13 11:05:00,35.15,35.18,35.13,35.14,25650.0,35.15,35.18,35.13,35.14,25650.0
2023-02-13 11:10:00,35.14,35.16,35.13,35.15,8160.0,35.14,35.16,35.13,35.15,8160.0
2023-02-13 11:15:00,35.14,35.17,35.13,35.15,22743.0,35.14,35.17,35.13,35.15,22743.0
2023-02-13 11:20:00,35.15,35.17,35.14,35.15,6164.0,35.15,35.17,35.14,35.15,6164.0
2023-02-13 11:25:00,35.15,35.16,35.14,35.14,10819.0,35.15,35.16,35.14,35.14,10819.0
2023-02-13 11:30:00,35.14,35.15,35.13,35.14,21907.0,35.14,35.15,35.13,35.14,21907.0
2023-02-13 11:35:00,35.14,35.15,35.13,35.14,12250.0,35.14,35.15,35.13,35.14,12250.0
2023-02-13 11:40:00,35.15,35.15,35.12,35.14,32032.0,35.15,35.15,35.12,35.14,32032.0
2023-02-13 11:45:00,35.14,35.18,35.13,35.16,21263.0,35.14,35.18,35.13,35.16,21263.0
2023-02-13 11:50:00,35.16,35.17,35.14,35.15,55247.0,35.16,35.17,35.14,35.15,55247.0
2023-02-13 11:55:00,35.15,35.15,35.1,35.11,78891.0,35.15,35.15,35.1,35.11,78891.0
2023-02-13 12:00:00,35.11,35.12,35.1,35.11,30533.0,35.11,35.12,35.1,35.11,30533.0
2023-02-13 12:05:00,35.11,35.14,35.1,35.13,20515.0,35.11,35.14,35.1,35.13,20515.0
2023-02-13 12:10:00,35.13,35.15,35.13,35.15,24750.0,35.13,35.15,35.13,35.15,24750.0
2023-02-13 12:15:00,35.15,35.16,35.14,35.15,13682.0,35.15,35.16,35.14,35.15,13682.0
2023-02-13 12:20:00,35.15,35.15,35.12,35.14,19386.0,35.15,35.15,35.12,35.14,19386.0
2023-02-13 12:25:00,35.13,35.14,35.13,35.14,15363.0,35.13,35.14,35.13,35.14,15363.0
2023-02-13 12:30:00,35.14,35.14,35.12,35.13,8765.0,35.14,35.14,35.12,35.13,8765.0
2023-02-13 12:35:00,35.13,35.13,35.12,35.12,11350.0,35.13,35.13,35.12,35.12,11350.0
2023-02-13 12:40:00,35.12,35.12,35.11,35.11,18400.0,35.12,35.12,35.11,35.11,18400.0
2023-02-13 12:45:00,35.12,35.14,35.11,35.14,7269.0,35.12,35.14,35.11,35.14,7269.0
2023-02-13 12:50:00,35.14,35.14,35.11,35.12,16501.0,35.14,35.14,35.11,35.12,16501.0
2023-02-13 12:55:00,35.13,35.13,35.11,35.11,3474.0,35.13,35.13,35.11,35.11,3474.0
2023-02-13 13:00:00,35.11,35.12,35.1,35.11,300120.0,35.11,35.12,35.1,35.11,300120.0
2023-02-13 13:05:00,35.12,35.12,35.1,35.11,75660.0,35.12,35.12,35.1,35.11,75660.0
2023-02-13 13:10:00,35.11,35.12,35.09,35.11,25125.0,35.11,35.12,35.09,35.11,25125.0
2023-02-13 13:15:00,35.11,35.13,35.11,35.12,17977.0,35.11,35.13,35.11,35.12,17977.0
2023-02-13 13:20:00,35.13,35.13,35.11,35.13,15772.0,35.13,35.13,35.11,35.13,15772.0
2023-02-13 13:25:00,35.13,35.15,35.12,35.15,6546.0,35.13,35.15,35.12,35.15,6546.0
2023-02-13 13:30:00,35.15,35.18,35.14,35.17,25495.0,35.15,35.18,35.14,35.17,25495.0
2023-02-13 13:35:00,35.17,35.18,35.16,35.18,15398.0,35.17,35.18,35.16,35.18,15398.0
2023-02-13 13:40:00,35.18,35.19,35.17,35.19,6132.0,35.18,35.19,35.17,35.19,6132.0
2023-02-13 13:45:00,35.18,35.2,35.18,35.19,6458.0,35.18,35.2,35.18,35.19,6458.0
2023-02-13 13:50:00,35.19,35.2,35.18,35.18,12451.0,35.19,35.2,35.18,35.18,12451.0
2023-02-13 13:55:00,35.19,35.19,35.18,35.19,27330.0,35.19,35.19,35.18,35.19,27330.0
2023-02-13 14:00:00,35.19,35.2,35.18,35.19,13587.0,35.19,35.2,35.18,35.19,13587.0
2023-02-13 14:05:00,35.19,35.19,35.18,35.19,8697.0,35.19,35.19,35.18,35.19,8697.0
2023-02-13 14:10:00,35.19,35.2,35.18,35.18,15423.0,35.19,35.2,35.18,35.18,15423.0
2023-02-13 14:15:00,35.18,35.19,35.17,35.18,15584.0,35.18,35.19,35.17,35.18,15584.0
2023-02-13 14:20:00,35.18,35.18,35.16,35.16,62206.0,35.18,35.18,35.16,35.16,62206.0
2023-02-13 14:25:00,35.17,35.17,35.13,35.14,17695.0,35.17,35.17,35.13,35.14,17695.0
2023-02-13 14:30:00,35.14,35.15,35.12,35.13,58971.0,35.14,35.15,35.12,35.13,58971.0
2023-02-13 14:35:00,35.13,35.16,35.12,35.14,27354.0,35.13,35.16,35.12,35.14,27354.0
2023-02-13 14:40:00,35.14,35.15,35.13,35.14,13255.0,35.14,35.15,35.13,35.14,13255.0
2023-02-13 14:45:00,35.14,35.14,35.11,35.12,24205.0,35.14,35.14,35.11,35.12,24205.0
2023-02-13 14:50:00,35.11,35.13,35.11,35.13,46337.0,35.11,35.13,35.11,35.13,46337.0
2023-02-13 14:55:00,35.13,35.15,35.13,35.14,18464.0,35.13,35.15,35.13,35.14,18464.0
2023-02-13 15:00:00,35.14,35.14,35.11,35.12,19783.0,35.14,35.14,35.11,35.12,19783.0
2023-02-13 15:05:00,35.12,35.12,35.11,35.12,14789.0,35.12,35.12,35.11,35.12,14789.0
2023-02-13 15:10:00,35.12,35.12,35.11,35.11,19626.0,35.12,35.12,35.11,35.11,19626.0
2023-02-13 15:15:00,35.12,35.13,35.11,35.12,29483.0,35.12,35.13,35.11,35.12,29483.0
2023-02-13 15:20:00,35.12,35.12,35.11,35.12,57214.0,35.12,35.12,35.11,35.12,57214.0
2023-02-13 15:25:00,35.12,35.14,35.11,35.12,433546.0,35.12,35.14,35.11,35.12,433546.0
2023-02-13 15:30:00,35.13,35.15,35.12,35.14,47549.0,35.13,35.15,35.12,35.14,47549.0
2023-02-13 15:35:00,35.14,35.15,35.13,35.15,10419.0,35.14,35.15,35.13,35.15,10419.0
2023-02-13 15:40:00,35.15,35.17,35.14,35.16,46652.0,35.15,35.17,35.14,35.16,46652.0
2023-02-13 15:45:00,35.16,35.17,35.15,35.15,26251.0,35.16,35.17,35.15,35.15,26251.0
2023-02-13 15:50:00,35.15,35.17,35.14,35.15,52291.0,35.15,35.17,35.14,35.15,52291.0
2023-02-13 15:55:00,35.16,35.18,35.15,35.17,410660.0,35.16,35.18,35.15,35.17,410660.0
2023-02-14 09:30:00,35.07,35.08,34.96,34.98,366558.0,35.07,35.08,34.96,34.98,366558.0
2023-02-14 09:35:00,34.98,35.04,34.97,35.04,138980.0,34.98,35.04,34.97,35.04,138980.0
2023-02-14 09:40:00,35.05,35.13,35.04,35.04,133324.0,35.05,35.13,35.04,35.04,133324.0
2023-02-14 09:45:00,35.06,35.11,35.05,35.07,47230.0,35.06,35.11,35.05,35.07,47230.0
2023-02-14 09:50:00,35.08,35.14,35.07,35.12,93106.0,35.08,35.14,35.07,35.12,93106.0
2023-02-14 09:55:00,35.13,35.23,35.13,35.21,72840.0,35.13,35.23,35.13,35.21,72840.0
2023-02-14 10:00:00,35.22,35.3,35.2,35.3,145460.0,35.22,35.3,35.2,35.3,145460.0
2023-02-14 10:05:00,35.3,35.37,35.3,35.34,167911.0,35.3,35.37,35.3,35.34,167911.0
2023-02-14 10:10:00,35.33,35.38,35.28,35.35,91535.0,35.33,35.38,35.28,35.35,91535.0
2023-02-14 10:15:00,35.37,35.38,35.31,35.31,51853.0,35.37,35.38,35.31,35.31,51853.0
2023-02-14 10:20:00,35.31,35.34,35.3,35.32,52192.0,35.31,35.34,35.3,35.32,52192.0
2023-02-14 10:25:00,35.33,35.33,35.24,35.25,35008.0,35.33,35.33,35.24,35.25,35008.0
2023-02-14 10:30:00,35.25,35.29,35.24,35.27,39968.0,35.25,35.29,35.24,35.27,39968.0
2023-02-14 10:35:00,35.27,35.27,35.21,35.21,23990.0,35.27,35.27,35.21,35.21,23990.0
2023-02-14 10:40:00,35.21,35.23,35.18,35.19,29045.0,35.21,35.23,35.18,35.19,29045.0
2023-02-14 10:45:00,35.18,35.21,35.16,35.19,33366.0,35.18,35.21,35.16,35.19,33366.0
2023-02-14 10:50:00,35.2,35.2,35.09,35.11,112720.0,35.2,35.2,35.09,35.11,112720.0
2023-02-14 10:55:00,35.1,35.14,35.09,35.13,35180.0,35.1,35.14,35.09,35.13,35180.0
2023-02-14 11:00:00,35.12,35.17,35.12,35.17,57874.0,35.12,35.17,35.12,35.17,57874.0
2023-02-14 11:05:00,35.16,35.18,35.11,35.11,173316.0,35.16,35.18,35.11,35.11,173316.0
2023-02-14 11:10:00,35.12,35.13,35.07,35.09,62658.0,35.12,35.13,35.07,35.09,62658.0
2023-02-14 11:15:00,35.09,35.12,35.08,35.12,22229.0,35.09,35.12,35.08,35.12,22229.0
2023-02-14 11:20:00,35.12,35.14,35.09,35.13,45167.0,35.12,35.14,35.09,35.13,45167.0
2023-02-14 11:25:00,35.13,35.13,35.04,35.05,61982.0,35.13,35.13,35.04,35.05,61982.0
2023-02-14 11:30:00,35.05,35.06,35.03,35.05,24483.0,35.05,35.06,35.03,35.05,24483.0
2023-02-14 11:35:00,35.05,35.08,35.03,35.04,33929.0,35.05,35.08,35.03,35.04,33929.0
2023-02-14 11:40:00,35.04,35.05,34.97,35.04,125942.0,35.04,35.05,34.97,35.04,125942.0
2023-02-14 11:45:00,35.03,35.08,35.02,35.08,35499.0,35.03,35.08,35.02,35.08,35499.0
2023-02-14 11:50:00,35.08,35.08,35.04,35.07,44832.0,35.08,35.08,35.04,35.07,44832.0
2023-02-14 11:55:00,35.07,35.09,35.05,35.07,33796.0,35.07,35.09,35.05,35.07,33796.0
2023-02-14 12:00:00,35.07,35.11,35.07,35.09,40183.0,35.07,35.11,35.07,35.09,40183.0
2023-02-14 12:05:00,35.08,35.09,35.06,35.07,38378.0,35.08,35.09,35.06,35.07,38378.0
2023-02-14 12:10:00,35.07,35.1,35.07,35.08,88095.0,35.07,35.1,35.07,35.08,88095.0
2023-02-14 12:15:00,35.08,35.09,35.06,35.09,24598.0,35.08,35.09,35.06,35.09,24598.0
2023-02-14 12:20:00,35.08,35.09,35.06,35.07,56241.0,35.08,35.09,35.06,35.07,56241.0
2023-02-14 12:25:00,35.07,35.09,35.04,35.05,19146.0,35.07,35.09,35.04,35.05,19146.0
2023-02-14 12:30:00,35.04,35.05,35.02,35.04,45361.0,35.04,35.05,35.02,35.04,45361.0
2023-02-14 12:35:00,35.04,35.07,35.03,35.05,22539.0,35.04,35.07,35.03,35.05,22539.0
2023-02-14 12:40:00,35.05,35.06,35.02,35.04,16722.0,35.05,35.06,35.02,35.04,16722.0
2023-02-14 12:45:00,35.04,35.06,35.03,35.05,46669.0,35.04,35.06,35.03,35.05,46669.0
2023-02-14 12:50:00,35.05,35.08,35.04,35.06,45733.0,35.05,35.08,35.04,35.06,45733.0
2023-02-14 12:55:00,35.07,35.09,35.05,35.08,47860.0,35.07,35.09,35.05,35.08,47860.0
2023-02-14 13:00:00,35.08,35.15,35.08,35.14,60919.0,35.08,35.15,35.08,35.14,60919.0
2023-02-14 13:05:00,35.13,35.18,35.13,35.16,35795.0,35.13,35.18,35.13,35.16,35795.0
2023-02-14 13:10:00,35.16,35.16,35.13,35.15,24176.0,35.16,35.16,35.13,35.15,24176.0
2023-02-14 13:15:00,35.15,35.23,35.15,35.23,52360.0,35.15,35.23,35.15,35.23,52360.0
2023-02-14 13:20:00,35.23,35.26,35.21,35.21,29759.0,35.23,35.26,35.21,35.21,29759.0
2023-02-14 13:25:00,35.22,35.23,35.18,35.18,28892.0,35.22,35.23,35.18,35.18,28892.0
2023-02-14 13:30:00,35.19,35.22,35.17,35.21,18300.0,35.19,35.22,35.17,35.21,18300.0
2023-02-14 13:35:00,35.23,35.24,35.2,35.2,10264.0,35.23,35.24,35.2,35.2,10264.0
2023-02-14 13:40:00,35.2,35.21,35.18,35.19,5046.0,35.2,35.21,35.18,35.19,5046.0
2023-02-14 13:45:00,35.18,35.2,35.17,35.17,13375.0,35.18,35.2,35.17,35.17,13375.0
2023-02-14 13:50:00,35.17,35.18,35.16,35.16,39805.0,35.17,35.18,35.16,35.16,39805.0
2023-02-14 13:55:00,35.16,35.18,35.15,35.16,13910.0,35.16,35.18,35.15,35.16,13910.0
2023-02-14 14:00:00,35.16,35.17,35.14,35.16,16011.0,35.16,35.17,35.14,35.16,16011.0
2023-02-14 14:05:00,35.15,35.16,35.11,35.14,40060.0,35.15,35.16,35.11,35.14,40060.0
2023-02-14 14:10:00,35.14,35.14,35.12,35.13,11221.0,35.14,35.14,35.12,35.13,11221.0
2023-02-14 14:15:00,35.13,35.13,35.11,35.12,7308.0,35.13,35.13,35.11,35.12,7308.0
2023-02-14 14:20:00,35.12,35.15,35.12,35.14,15082.0,35.12,35.15,35.12,35.14,15082.0
2023-02-14 14:25:00,35.14,35.15,35.13,35.15,16139.0,35.14,35.15,35.13,35.15,16139.0
2023-02-14 14:30:00,35.15,35.16,35.14,35.16,4126.0,35.15,35.16,35.14,35.16,4126.0
2023-02-14 14:35:00,35.16,35.2,35.16,35.18,23800.0,35.16,35.2,35.16,35.18,23800.0
2023-02-14 14:40:00,35.18,35.2,35.17,35.19,32077.0,35.18,35.2,35.17,35.19,32077.0
2023-02-14 14:45:00,35.19,35.2,35.18,35.19,133950.0,35.19,35.2,35.18,35.19,133950.0
2023-02-14 14:50:00,35.18,35.18,35.15,35.17,12086.0,35.18,35.18,35.15,35.17,12086.0
2023-02-14 14:55:00,35.18,35.19,35.16,35.18,21077.0,35.18,35.19,35.16,35.18,21077.0
2023-02-14 15:00:00,35.19,35.21,35.17,35.19,251289.0,35.19,35.21,35.17,35.19,251289.0
2023-02-14 15:05:00,35.19,35.19,35.17,35.17,36497.0,35.19,35.19,35.17,35.17,36497.0
2023-02-14 15:10:00,35.17,35.19,35.17,35.18,13147.0,35.17,35.19,35.17,35.18,13147.0
2023-02-14 15:15:00,35.18,35.2,35.17,35.18,21002.0,35.18,35.2,35.17,35.18,21002.0
2023-02-14 15:20:00,35.19,35.19,35.17,35.18,13059.0,35.19,35.19,35.17,35.18,13059.0
2023-02-14 15:25:00,35.18,35.19,35.17,35.19,7518.0,35.18,35.19,35.17,35.19,7518.0
2023-02-14 15:30:00,35.19,35.19,35.16,35.19,80732.0,35.19,35.19,35.16,35.19,80732.0
2023-02-14 15:35:00,35.19,35.19,35.17,35.19,40571.0,35.19,35.19,35.17,35.19,40571.0
2023-02-14 15:40:00,35.19,35.19,35.18,35.19,14691.0,35.19,35.19,35.18,35.19,14691.0
2023-02-14 15:45:00,35.19,35.21,35.19,35.2,69394.0,35.19,35.21,35.19,35.2,69394.0
2023-02-14 15:50:00,35.2,35.21,35.18,35.18,88898.0,35.2,35.21,35.18,35.18,88898.0
2023-02-14 15:55:00,35.19,35.2,35.18,35.19,233274.0,35.19,35.2,35.18,35.19,233274.0
2023-02-15 09:30:00,34.8,34.85,34.77,34.83,335366.0,34.8,34.85,34.77,34.83,335366.0
2023-02-15 09:35:00,34.84,34.86,34.83,34.84,324363.0,34.84,34.86,34.83,34.84,324363.0
2023-02-15 09:40:00,34.84,34.87,34.83,34.87,44131.0,34.84,34.87,34.83,34.87,44131.0
2023-02-15 09:45:00,34.86,34.87,34.83,34.84,3603399.0,34.86,34.87,34.83,34.84,3603399.0
2023-02-15 09:50:00,34.84,34.85,34.78,34.8,118190.0,34.84,34.85,34.78,34.8,118190.0
2023-02-15 09:55:00,34.79,34.8,34.76,34.77,71687.0,34.79,34.8,34.76,34.77,71687.0
2023-02-15 10:00:00,34.77,34.79,34.75,34.79,140828.0,34.77,34.79,34.75,34.79,140828.0
2023-02-15 10:05:00,34.79,34.8,34.76,34.79,144648.0,34.79,34.8,34.76,34.79,144648.0
2023-02-15 10:10:00,34.79,34.8,34.77,34.77,93807.0,34.79,34.8,34.77,34.77,93807.0
2023-02-15 10:15:00,34.77,34.81,34.77,34.8,130217.0,34.77,34.81,34.77,34.8,130217.0
2023-02-15 10:20:00,34.81,34.82,34.78,34.79,64523.0,34.81,34.82,34.78,34.79,64523.0
2023-02-15 10:25:00,34.79,34.8,34.77,34.78,34312.0,34.79,34.8,34.77,34.78,34312.0
2023-02-15 10:30:00,34.77,34.78,34.76,34.77,44193.0,34.77,34.78,34.76,34.77,44193.0
2023-02-15 10:35:00,34.77,34.78,34.75,34.76,52686.0,34.77,34.78,34.75,34.76,52686.0
2023-02-15 10:40:00,34.76,34.77,34.7,34.72,210402.0,34.76,34.77,34.7,34.72,210402.0
2023-02-15 10:45:00,34.73,34.76,34.72,34.74,79333.0,34.73,34.76,34.72,34.74,79333.0
2023-02-15 10:50:00,34.75,34.78,34.74,34.77,346861.0,34.75,34.78,34.74,34.77,346861.0
2023-02-15 10:55:00,34.77,34.79,34.76,34.78,78467.0,34.77,34.79,34.76,34.78,78467.0
2023-02-15 11:00:00,34.78,34.82,34.77,34.82,139416.0,34.78,34.82,34.77,34.82,139416.0
2023-02-15 11:05:00,34.82,34.83,34.8,34.8,54159.0,34.82,34.83,34.8,34.8,54159.0
2023-02-15 11:10:00,34.8,34.81,34.78,34.79,25713.0,34.8,34.81,34.78,34.79,25713.0
2023-02-15 11:15:00,34.79,34.8,34.76,34.78,98460.0,34.79,34.8,34.76,34.78,98460.0
2023-02-15 11:20:00,34.77,34.78,34.74,34.74,62576.0,34.77,34.78,34.74,34.74,62576.0
2023-02-15 11:25:00,34.75,34.76,34.73,34.75,61220.0,34.75,34.76,34.73,34.75,61220.0
2023-02-15 11:30:00,34.76,34.76,34.73,34.74,45762.0,34.76,34.76,34.73,34.74,45762.0
2023-02-15 11:35:00,34.75,34.79,34.74,34.78,37124.0,34.75,34.79,34.74,34.78,37124.0
2023-02-15 11:40:00,34.78,34.82,34.78,34.82,24504.0,34.78,34.82,34.78,34.82,24504.0
2023-02-15 11:45:00,34.82,34.84,34.81,34.84,31919.0,34.82,34.84,34.81,34.84,31919.0
2023-02-15 11:50:00,34.84,34.85,34.82,34.83,77070.0,34.84,34.85,34.82,34.83,77070.0
2023-02-15 11:55:00,34.83,34.85,34.82,34.84,24778.0,34.83,34.85,34.82,34.84,24778.0
2023-02-15 12:00:00,34.83,34.86,34.82,34.85,26442.0,34.83,34.86,34.82,34.85,26442.0
2023-02-15 12:05:00,34.85,34.86,34.8,34.81,211726.0,34.85,34.86,34.8,34.81,211726.0
2023-02-15 12:10:00,34.81,34.82,34.8,34.8,16738.0,34.81,34.82,34.8,34.8,16738.0
2023-02-15 12:15:00,34.8,34.81,34.79,34.8,8458.0,34.8,34.81,34.79,34.8,8458.0
2023-02-15 12:20:00,34.79,34.79,34.77,34.77,29705.0,34.79,34.79,34.77,34.77,29705.0
2023-02-15 12:25:00,34.77,34.8,34.76,34.77,65390.0,34.77,34.8,34.76,34.77,65390.0
2023-02-15 12:30:00,34.76,34.77,34.75,34.76,30022.0,34.76,34.77,34.75,34.76,30022.0
2023-02-15 12:35:00,34.76,34.78,34.75,34.77,29197.0,34.76,34.78,34.75,34.77,29197.0
2023-02-15 12:40:00,34.76,34.79,34.76,34.79,12715.0,34.76,34.79,34.76,34.79,12715.0
2023-02-15 12:45:00,34.79,34.8,34.78,34.8,29761.0,34.79,34.8,34.78,34.8,29761.0
2023-02-15 12:50:00,34.8,34.81,34.79,34.81,30764.0,34.8,34.81,34.79,34.81,30764.0
2023-02-15 12:55:00,34.81,34.82,34.79,34.8,157611.0,34.81,34.82,34.79,34.8,157611.0
2023-02-15 13:00:00,34.8,34.81,34.79,34.79,34257.0,34.8,34.81,34.79,34.79,34257.0
2023-02-15 13:05:00,34.78,34.8,34.77,34.8,1293077.0,34.78,34.8,34.77,34.8,1293077.0
2023-02-15 13:10:00,34.8,34.81,34.78,34.79,48834.0,34.8,34.81,34.78,34.79,48834.0
2023-02-15 13:15:00,34.8,34.8,34.77,34.79,66068.0,34.8,34.8,34.77,34.79,66068.0
2023-02-15 13:20:00,34.8,34.8,34.78,34.79,72749.0,34.8,34.8,34.78,34.79,72749.0
2023-02-15 13:25:00,34.79,34.81,34.78,34.8,92878.0,34.79,34.81,34.78,34.8,92878.0
2023-02-15 13:30:00,34.8,34.81,34.78,34.79,96046.0,34.8,34.81,34.78,34.79,96046.0
2023-02-15 13:35:00,34.79,34.8,34.78,34.8,31785.0,34.79,34.8,34.78,34.8,31785.0
2023-02-15 13:40:00,34.79,34.82,34.79,34.82,73722.0,34.79,34.82,34.79,34.82,73722.0
2023-02-15 13:45:00,34.82,34.83,34.81,34.82,44820.0,34.82,34.83,34.81,34.82,44820.0
2023-02-15 13:50:00,34.82,34.82,34.8,34.82,70012.0,34.82,34.82,34.8,34.82,70012.0
2023-02-15 13:55:00,34.82,34.82,34.81,34.82,75073.0,34.82,34.82,34.81,34.82,75073.0
2023-02-15 14:00:00,34.82,34.84,34.82,34.84,38502.0,34.82,34.84,34.82,34.84,38502.0
2023-02-15 14:05:00,34.84,34.84,34.83,34.84,49934.0,34.84,34.84,34.83,34.84,49934.0
2023-02-15 14:10:00,34.84,34.85,34.83,34.84,59902.0,34.84,34.85,34.83,34.84,59902.0
2023-02-15 14:15:00,34.84,34.85,34.82,34.83,62461.0,34.84,34.85,34.82,34.83,62461.0
2023-02-15 14:20:00,34.83,34.84,34.82,34.84,134375.0,34.83,34.84,34.82,34.84,134375.0
2023-02-15 14:25:00,34.85,34.86,34.82,34.83,14453.0,34.85,34.86,34.82,34.83,14453.0
2023-02-15 14:30:00,34.83,34.84,34.81,34.83,89206.0,34.83,34.84,34.81,34.83,89206.0
2023-02-15 14:35:00,34.83,34.83,34.81,34.82,80545.0,34.83,34.83,34.81,34.82,80545.0
2023-02-15 14:40:00,34.82,34.83,34.81,34.82,61400.0,34.82,34.83,34.81,34.82,61400.0
2023-02-15 14:45:00,34.83,34.83,34.8,34.8,54959.0,34.83,34.83,34.8,34.8,54959.0
2023-02-15 14:50:00,34.81,34.81,34.8,34.8,60294.0,34.81,34.81,34.8,34.8,60294.0
2023-02-15 14:55:00,34.8,34.81,34.8,34.8,35657.0,34.8,34.81,34.8,34.8,35657.0
2023-02-15 15:00:00,34.8,34.82,34.8,34.8,72649.0,34.8,34.82,34.8,34.8,72649.0
2023-02-15 15:05:00,34.8,34.81,34.8,34.81,58898.0,34.8,34.81,34.8,34.81,58898.0
2023-02-15 15:10:00,34.82,34.82,34.8,34.8,41137.0,34.82,34.82,34.8,34.8,41137.0
2023-02-15 15:15:00,34.8,34.81,34.79,34.81,101317.0,34.8,34.81,34.79,34.81,101317.0
2023-02-15 15:20:00,34.8,34.81,34.8,34.8,29003.0,34.8,34.81,34.8,34.8,29003.0
2023-02-15 15:25:00,34.8,34.82,34.79,34.82,102576.0,34.8,34.82,34.79,34.82,102576.0
2023-02-15 15:30:00,34.82,34.83,34.81,34.82,77506.0,34.82,34.83,34.81,34.82,77506.0
2023-02-15 15:35:00,34.82,34.83,34.81,34.83,60100.0,34.82,34.83,34.81,34.83,60100.0
2023-02-15 15:40:00,34.83,34.83,34.82,34.83,127278.0,34.83,34.83,34.82,34.83,127278.0
2023-02-15 15:45:00,34.83,34.84,34.82,34.84,118853.0,34.83,34.84,34.82,34.84,118853.0
2023-02-15 15:50:00,34.84,34.85,34.82,34.83,138350.0,34.84,34.85,34.82,34.83,138350.0
2023-02-15 15:55:00,34.83,34.86,34.82,34.85,349845.0,34.83,34.86,34.82,34.85,349845.0
2023-02-16 09:30:00,34.73,34.77,34.73,34.73,68676.0,34.73,34.77,34.73,34.73,68676.0
2023-02-16 09:35:00,34.73,34.75,34.7,34.74,43045.0,34.73,34.75,34.7,34.74,43045.0
2023-02-16 09:40:00,34.74,34.76,34.73,34.74,277639.0,34.74,34.76,34.73,34.74,277639.0
2023-02-16 09:45:00,34.73,34.74,34.7,34.72,251031.0,34.73,34.74,34.7,34.72,251031.0
2023-02-16 09:50:00,34.7,34.72,34.66,34.68,48753.0,34.7,34.72,34.66,34.68,48753.0
2023-02-16 09:55:00,34.68,34.71,34.67,34.69,1906266.0,34.68,34.71,34.67,34.69,1906266.0
2023-02-16 10:00:00,34.68,34.71,34.66,34.68,52621.0,34.68,34.71,34.66,34.68,52621.0
2023-02-16 10:05:00,34.67,34.7,34.67,34.69,44147.0,34.67,34.7,34.67,34.69,44147.0
2023-02-16 10:10:00,34.7,34.76,34.69,34.74,84190.0,34.7,34.76,34.69,34.74,84190.0
2023-02-16 10:15:00,34.74,34.75,34.72,34.74,53186.0,34.74,34.75,34.72,34.74,53186.0
2023-02-16 10:20:00,34.74,34.78,34.73,34.73,1863426.0,34.74,34.78,34.73,34.73,1863426.0
2023-02-16 10:25:00,34.74,34.76,34.73,34.75,32749.0,34.74,34.76,34.73,34.75,32749.0
2023-02-16 10:30:00,34.75,34.79,34.74,34.79,52230.0,34.75,34.79,34.74,34.79,52230.0
2023-02-16 10:35:00,34.79,34.82,34.77,34.81,77955.0,34.79,34.82,34.77,34.81,77955.0
2023-02-16 10:40:00,34.8,34.8,34.74,34.76,34035.0,34.8,34.8,34.74,34.76,34035.0
2023-02-16 10:45:00,34.77,34.78,34.76,34.77,39886.0,34.77,34.78,34.76,34.77,39886.0
2023-02-16 10:50:00,34.77,34.8,34.76,34.79,57640.0,34.77,34.8,34.76,34.79,57640.0
2023-02-16 10:55:00,34.79,34.8,34.77,34.79,38454.0,34.79,34.8,34.77,34.79,38454.0
2023-02-16 11:00:00,34.79,34.82,34.78,34.81,30311.0,34.79,34.82,34.78,34.81,30311.0
2023-02-16 11:05:00,34.8,34.81,34.77,34.77,17790.0,34.8,34.81,34.77,34.77,17790.0
2023-02-16 11:10:00,34.77,34.78,34.76,34.76,40510.0,34.77,34.78,34.76,34.76,40510.0
2023-02-16 11:15:00,34.76,34.78,34.75,34.77,45584.0,34.76,34.78,34.75,34.77,45584.0
2023-02-16 11:20:00,34.77,34.79,34.76,34.78,23252.0,34.77,34.79,34.76,34.78,23252.0
2023-02-16 11:25:00,34.78,34.83,34.78,34.83,45832.0,34.78,34.83,34.78,34.83,45832.0
2023-02-16 11:30:00,34.84,34.88,34.82,34.84,105985.0,34.84,34.88,34.82,34.84,105985.0
2023-02-16 11:35:00,34.83,34.86,34.82,34.85,36581.0,34.83,34.86,34.82,34.85,36581.0
2023-02-16 11:40:00,34.85,34.86,34.83,34.85,51382.0,34.85,34.86,34.83,34.85,51382.0
2023-02-16 11:45:00,34.86,34.97,34.86,34.95,213768.0,34.86,34.97,34.86,34.95,213768.0
2023-02-16 11:50:00,34.95,34.96,34.9,34.91,52959.0,34.95,34.96,34.9,34.91,52959.0
2023-02-16 11:55:00,34.91,34.93,34.9,34.92,139679.0,34.91,34.93,34.9,34.92,139679.0
2023-02-16 12:00:00,34.91,34.93,34.88,34.89,10414.0,34.91,34.93,34.88,34.89,10414.0
2023-02-16 12:05:00,34.89,34.9,34.85,34.88,62616.0,34.89,34.9,34.85,34.88,62616.0
2023-02-16 12:10:00,34.88,34.9,34.87,34.88,43404.0,34.88,34.9,34.87,34.88,43404.0
2023-02-16 12:15:00,34.89,34.91,34.88,34.9,34693.0,34.89,34.91,34.88,34.9,34693.0
2023-02-16 12:20:00,34.9,34.96,34.9,34.95,33573.0,34.9,34.96,34.9,34.95,33573.0
2023-02-16 12:25:00,34.95,34.96,34.91,34.91,18594.0,34.95,34.96,34.91,34.91,18594.0
2023-02-16 12:30:00,34.92,34.94,34.9,34.93,26580.0,34.92,34.94,34.9,34.93,26580.0
2023-02-16 12:35:00,34.94,34.95,34.92,34.95,258066.0,34.94,34.95,34.92,34.95,258066.0
2023-02-16 12:40:00,34.95,34.97,34.94,34.95,52914.0,34.95,34.97,34.94,34.95,52914.0
2023-02-16 12:45:00,34.95,34.97,34.94,34.95,17470.0,34.95,34.97,34.94,34.95,17470.0
2023-02-16 12:50:00,34.95,34.95,34.93,34.94,48465.0,34.95,34.95,34.93,34.94,48465.0
2023-02-16 12:55:00,34.94,34.95,34.93,34.94,41240.0,34.94,34.95,34.93,34.94,41240.0
2023-02-16 13:00:00,34.94,34.97,34.92,34.97,38376.0,34.94,34.97,34.92,34.97,38376.0
2023-02-16 13:05:00,34.97,34.99,34.96,34.98,35517.0,34.97,34.99,34.96,34.98,35517.0
2023-02-16 13:10:00,34.98,34.98,34.93,34.94,35770.0,34.98,34.98,34.93,34.94,35770.0
2023-02-16 13:15:00,34.93,34.95,34.91,34.94,95698.0,34.93,34.95,34.91,34.94,95698.0
2023-02-16 13:20:00,34.93,34.97,34.92,34.95,59462.0,34.93,34.97,34.92,34.95,59462.0
2023-02-16 13:25:00,34.95,34.96,34.92,34.93,15615.0,34.95,34.96,34.92,34.93,15615.0
2023-02-16 13:30:00,34.94,34.94,34.91,34.94,34982.0,34.94,34.94,34.91,34.94,34982.0
2023-02-16 13:35:00,34.95,34.98,34.94,34.98,46866.0,34.95,34.98,34.94,34.98,46866.0
2023-02-16 13:40:00,34.98,34.98,34.94,34.97,26140.0,34.98,34.98,34.94,34.97,26140.0
2023-02-16 13:45:00,34.97,34.98,34.95,34.96,27947.0,34.97,34.98,34.95,34.96,27947.0
2023-02-16 13:50:00,34.97,34.97,34.95,34.96,34031.0,34.97,34.97,34.95,34.96,34031.0
2023-02-16 13:55:00,34.97,34.99,34.96,34.98,12196.0,34.97,34.99,34.96,34.98,12196.0
2023-02-16 14:00:00,34.98,35.0,34.97,34.99,22183.0,34.98,35.0,34.97,34.99,22183.0
2023-02-16 14:05:00,34.99,35.0,34.97,34.98,18764.0,34.99,35.0,34.97,34.98,18764.0
2023-02-16 14:10:00,34.98,34.98,34.96,34.96,6582.0,34.98,34.98,34.96,34.96,6582.0
2023-02-16 14:15:00,34.97,34.99,34.96,34.98,20717.0,34.97,34.99,34.96,34.98,20717.0
2023-02-16 14:20:00,34.97,34.97,34.94,34.95,9047.0,34.97,34.97,34.94,34.95,9047.0
2023-02-16 14:25:00,34.95,34.97,34.95,34.95,30323.0,34.95,34.97,34.95,34.95,30323.0
2023-02-16 14:30:00,34.95,34.97,34.95,34.96,7300.0,34.95,34.97,34.95,34.96,7300.0
2023-02-16 14:35:00,34.96,34.96,34.94,34.95,34810.0,34.96,34.96,34.94,34.95,34810.0
2023-02-16 14:40:00,34.94,34.95,34.93,34.95,18852.0,34.94,34.95,34.93,34.95,18852.0
2023-02-16 14:45:00,34.95,34.96,34.94,34.95,25394.0,34.95,34.96,34.94,34.95,25394.0
2023-02-16 14:50:00,34.96,34.97,34.95,34.95,8187.0,34.96,34.97,34.95,34.95,8187.0
2023-02-16 14:55:00,34.96,34.97,34.94,34.94,16989.0,34.96,34.97,34.94,34.94,16989.0
2023-02-16 15:00:00,34.95,34.96,34.93,34.95,7232.0,34.95,34.96,34.93,34.95,7232.0
2023-02-16 15:05:00,34.94,34.95,34.88,34.92,273351.0,34.94,34.95,34.88,34.92,273351.0
2023-02-16 15:10:00,34.92,34.95,34.9,34.94,28929.0,34.92,34.95,34.9,34.94,28929.0
2023-02-16 15:15:00,34.94,34.94,34.89,34.91,10398.0,34.94,34.94,34.89,34.91,10398.0
2023-02-16 15:20:00,34.9,34.91,34.88,34.89,20871.0,34.9,34.91,34.88,34.89,20871.0
2023-02-16 15:25:00,34.88,34.89,34.86,34.87,11230.0,34.88,34.89,34.86,34.87,11230.0
2023-02-16 15:30:00,34.87,34.88,34.83,34.85,33047.0,34.87,34.88,34.83,34.85,33047.0
2023-02-16 15:35:00,34.86,34.88,34.84,34.87,21623.0,34.86,34.88,34.84,34.87,21623.0
2023-02-16 15:40:00,34.87,34.88,34.85,34.88,71487.0,34.87,34.88,34.85,34.88,71487.0
2023-02-16 15:45:00,34.87,34.89,34.85,34.86,77511.0,34.87,34.89,34.85,34.86,77511.0
2023-02-16 15:50:00,34.86,34.87,34.84,34.85,21844.0,34.86,34.87,34.84,34.85,21844.0
2023-02-16 15:55:00,34.84,34.86,34.81,34.83,78044.0,34.84,34.86,34.81,34.83,78044.0
2023-02-17 09:30:00,34.65,34.67,34.63,34.67,123636.0,34.65,34.67,34.63,34.67,123636.0
2023-02-17 09:35:00,34.67,34.68,34.62,34.62,63507.0,34.67,34.68,34.62,34.62,63507.0
2023-02-17 09:40:00,34.61,34.66,34.61,34.62,46534.0,34.61,34.66,34.61,34.62,46534.0
2023-02-17 09:45:00,34.63,34.63,34.57,34.61,40053.0,34.63,34.63,34.57,34.61,40053.0
2023-02-17 09:50:00,34.62,34.62,34.6,34.61,71009.0,34.62,34.62,34.6,34.61,71009.0
2023-02-17 09:55:00,34.62,34.66,34.61,34.65,23232.0,34.62,34.66,34.61,34.65,23232.0
2023-02-17 10:00:00,34.65,34.75,34.65,34.74,181920.0,34.65,34.75,34.65,34.74,181920.0
2023-02-17 10:05:00,34.74,34.77,34.72,34.76,43533.0,34.74,34.77,34.72,34.76,43533.0
2023-02-17 10:10:00,34.76,34.81,34.74,34.79,91840.0,34.76,34.81,34.74,34.79,91840.0
2023-02-17 10:15:00,34.79,34.83,34.77,34.82,93789.0,34.79,34.83,34.77,34.82,93789.0
2023-02-17 10:20:00,34.83,34.83,34.79,34.8,43748.0,34.83,34.83,34.79,34.8,43748.0
2023-02-17 10:25:00,34.79,34.81,34.78,34.78,33903.0,34.79,34.81,34.78,34.78,33903.0
2023-02-17 10:30:00,34.79,34.88,34.79,34.87,126452.0,34.79,34.88,34.79,34.87,126452.0
2023-02-17 10:35:00,34.87,34.92,34.85,34.86,98871.0,34.87,34.92,34.85,34.86,98871.0
2023-02-17 10:40:00,34.86,34.88,34.8,34.83,43967.0,34.86,34.88,34.8,34.83,43967.0
2023-02-17 10:45:00,34.84,34.85,34.81,34.83,69225.0,34.84,34.85,34.81,34.83,69225.0
2023-02-17 10:50:00,34.84,34.84,34.79,34.81,24892.0,34.84,34.84,34.79,34.81,24892.0
2023-02-17 10:55:00,34.8,34.81,34.78,34.79,45922.0,34.8,34.81,34.78,34.79,45922.0
2023-02-17 11:00:00,34.8,34.85,34.79,34.84,29192.0,34.8,34.85,34.79,34.84,29192.0
2023-02-17 11:05:00,34.85,34.86,34.84,34.85,15976.0,34.85,34.86,34.84,34.85,15976.0
2023-02-17 11:10:00,34.85,34.87,34.84,34.85,33787.0,34.85,34.87,34.84,34.85,33787.0
2023-02-17 11:15:00,34.84,34.85,34.82,34.84,48322.0,34.84,34.85,34.82,34.84,48322.0
2023-02-17 11:20:00,34.85,34.85,34.79,34.82,24779.0,34.85,34.85,34.79,34.82,24779.0
2023-02-17 11:25:00,34.82,34.85,34.81,34.81,31971.0,34.82,34.85,34.81,34.81,31971.0
2023-02-17 11:30:00,34.82,34.84,34.81,34.84,26386.0,34.82,34.84,34.81,34.84,26386.0
2023-02-17 11:35:00,34.84,34.89,34.84,34.88,41490.0,34.84,34.89,34.84,34.88,41490.0
2023-02-17 11:40:00,34.88,34.89,34.86,34.88,29167.0,34.88,34.89,34.86,34.88,29167.0
2023-02-17 11:45:00,34.88,34.92,34.87,34.89,85042.0,34.88,34.92,34.87,34.89,85042.0
2023-02-17 11:50:00,34.88,34.91,34.87,34.89,19829.0,34.88,34.91,34.87,34.89,19829.0
2023-02-17 11:55:00,34.89,34.9,34.87,34.89,22912.0,34.89,34.9,34.87,34.89,22912.0
2023-02-17 12:00:00,34.89,34.96,34.88,34.91,97160.0,34.89,34.96,34.88,34.91,97160.0
2023-02-17 12:05:00,34.91,34.93,34.89,34.9,41296.0,34.91,34.93,34.89,34.9,41296.0
2023-02-17 12:10:00,34.91,34.93,34.9,34.92,34304.0,34.91,34.93,34.9,34.92,34304.0
2023-02-17 12:15:00,34.93,34.94,34.91,34.92,16681.0,34.93,34.94,34.91,34.92,16681.0
2023-02-17 12:20:00,34.92,34.93,34.91,34.92,12194.0,34.92,34.93,34.91,34.92,12194.0
2023-02-17 12:25:00,34.93,34.94,34.92,34.93,51380.0,34.93,34.94,34.92,34.93,51380.0
2023-02-17 12:30:00,34.94,34.95,34.93,34.95,22393.0,34.94,34.95,34.93,34.95,22393.0
2023-02-17 12:35:00,34.94,34.95,34.92,34.93,17329.0,34.94,34.95,34.92,34.93,17329.0
2023-02-17 12:40:00,34.94,34.95,34.93,34.94,8900.0,34.94,34.95,34.93,34.94,8900.0
2023-02-17 12:45:00,34.93,34.94,34.92,34.93,26640.0,34.93,34.94,34.92,34.93,26640.0
2023-02-17 12:50:00,34.92,34.93,34.91,34.91,20931.0,34.92,34.93,34.91,34.91,20931.0
2023-02-17 12:55:00,34.92,34.93,34.91,34.91,16961.0,34.92,34.93,34.91,34.91,16961.0
2023-02-17 13:00:00,34.92,34.94,34.91,34.93,21399.0,34.92,34.94,34.91,34.93,21399.0
2023-02-17 13:05:00,34.94,34.95,34.92,34.94,17431.0,34.94,34.95,34.92,34.94,17431.0
2023-02-17 13:10:00,34.94,34.94,34.91,34.93,16602.0,34.94,34.94,34.91,34.93,16602.0
2023-02-17 13:15:00,34.94,34.95,34.93,34.95,18634.0,34.94,34.95,34.93,34.95,18634.0
2023-02-17 13:20:00,34.94,34.94,34.92,34.93,16566.0,34.94,34.94,34.92,34.93,16566.0
2023-02-17 13:25:00,34.93,34.94,34.9,34.9,34918.0,34.93,34.94,34.9,34.9,34918.0
2023-02-17 13:30:00,34.91,34.94,34.9,34.94,39157.0,34.91,34.94,34.9,34.94,39157.0
2023-02-17 13:35:00,34.93,34.94,34.92,34.93,12832.0,34.93,34.94,34.92,34.93,12832.0
2023-02-17 13:40:00,34.92,34.94,34.92,34.94,15020.0,34.92,34.94,34.92,34.94,15020.0
2023-02-17 13:45:00,34.95,34.97,34.94,34.96,24722.0,34.95,34.97,34.94,34.96,24722.0
2023-02-17 13:50:00,34.95,34.96,34.94,34.95,31947.0,34.95,34.96,34.94,34.95,31947.0
2023-02-17 13:55:00,34.94,34.95,34.94,34.94,24955.0,34.94,34.95,34.94,34.94,24955.0
2023-02-17 14:00:00,34.95,34.96,34.93,34.96,24885.0,34.95,34.96,34.93,34.96,24885.0
2023-02-17 14:05:00,34.96,34.97,34.94,34.95,13626.0,34.96,34.97,34.94,34.95,13626.0
2023-02-17 14:10:00,34.95,34.96,34.94,34.94,18941.0,34.95,34.96,34.94,34.94,18941.0
2023-02-17 14:15:00,34.94,34.96,34.94,34.95,22711.0,34.94,34.96,34.94,34.95,22711.0
2023-02-17 14:20:00,34.96,34.96,34.94,34.96,25303.0,34.96,34.96,34.94,34.96,25303.0
2023-02-17 14:25:00,34.96,34.97,34.94,34.95,12198.0,34.96,34.97,34.94,34.95,12198.0
2023-02-17 14:30:00,34.94,34.95,34.94,34.94,7796.0,34.94,34.95,34.94,34.94,7796.0
2023-02-17 14:35:00,34.94,34.95,34.94,34.94,25825.0,34.94,34.95,34.94,34.94,25825.0
2023-02-17 14:40:00,34.94,34.95,34.93,34.94,11397.0,34.94,34.95,34.93,34.94,11397.0
2023-02-17 14:45:00,34.94,34.96,34.93,34.96,31909.0,34.94,34.96,34.93,34.96,31909.0
2023-02-17 14:50:00,34.97,34.97,34.96,34.97,6549.0,34.97,34.97,34.96,34.97,6549.0
2023-02-17 14:55:00,34.96,34.97,34.94,34.95,32069.0,34.96,34.97,34.94,34.95,32069.0
2023-02-17 15:00:00,34.95,34.96,34.94,34.95,43779.0,34.95,34.96,34.94,34.95,43779.0
2023-02-17 15:05:00,34.96,34.97,34.94,34.97,31475.0,34.96,34.97,34.94,34.97,31475.0
2023-02-17 15:10:00,34.97,34.97,34.94,34.95,27196.0,34.97,34.97,34.94,34.95,27196.0
2023-02-17 15:15:00,34.94,34.96,34.94,34.95,18514.0,34.94,34.96,34.94,34.95,18514.0
2023-02-17 15:20:00,34.95,34.97,34.94,34.97,86611.0,34.95,34.97,34.94,34.97,86611.0
2023-02-17 15:25:00,34.96,34.97,34.94,34.95,90893.0,34.96,34.97,34.94,34.95,90893.0
2023-02-17 15:30:00,34.94,34.96,34.94,34.95,46670.0,34.94,34.96,34.94,34.95,46670.0
2023-02-17 15:35:00,34.96,34.96,34.94,34.95,54142.0,34.96,34.96,34.94,34.95,54142.0
2023-02-17 15:40:00,34.94,34.95,34.93,34.94,30417.0,34.94,34.95,34.93,34.94,30417.0
2023-02-17 15:45:00,34.94,34.95,34.93,34.94,28187.0,34.94,34.95,34.93,34.94,28187.0
2023-02-17 15:50:00,34.94,34.95,34.93,34.94,33666.0,34.94,34.95,34.93,34.94,33666.0
2023-02-17 15:55:00,34.94,34.94,34.92,34.94,72589.0,34.94,34.94,34.92,34.94,72589.0
2023-02-21 09:30:00,34.91,34.96,34.91,34.95,124579.0,34.91,34.96,34.91,34.95,124579.0
2023-02-21 09:35:00,34.95,34.98,34.92,34.92,37556.0,34.95,34.98,34.92,34.92,37556.0
2023-02-21 09:40:00,34.94,34.97,34.92,34.94,27870.0,34.94,34.97,34.92,34.94,27870.0
2023-02-21 09:45:00,34.93,34.93,34.82,34.83,99984.0,34.93,34.93,34.82,34.83,99984.0
2023-02-21 09:50:00,34.83,34.84,34.78,34.82,27357.0,34.83,34.84,34.78,34.82,27357.0
2023-02-21 09:55:00,34.81,34.83,34.79,34.8,118766.0,34.81,34.83,34.79,34.8,118766.0
2023-02-21 10:00:00,34.8,34.86,34.79,34.84,132595.0,34.8,34.86,34.79,34.84,132595.0
2023-02-21 10:05:00,34.85,34.89,34.84,34.85,62030.0,34.85,34.89,34.84,34.85,62030.0
2023-02-21 10:10:00,34.85,34.85,34.78,34.81,40140.0,34.85,34.85,34.78,34.81,40140.0
2023-02-21 10:15:00,34.81,34.84,34.8,34.84,14222.0,34.81,34.84,34.8,34.84,14222.0
2023-02-21 10:20:00,34.84,34.88,34.83,34.87,47833.0,34.84,34.88,34.83,34.87,47833.0
2023-02-21 10:25:00,34.87,34.88,34.82,34.88,28873.0,34.87,34.88,34.82,34.88,28873.0
2023-02-21 10:30:00,34.88,34.9,34.86,34.9,57191.0,34.88,34.9,34.86,34.9,57191.0
2023-02-21 10:35:00,34.9,34.94,34.89,34.92,39650.0,34.9,34.94,34.89,34.92,39650.0
2023-02-21 10:40:00,34.93,34.94,34.89,34.9,22973.0,34.93,34.94,34.89,34.9,22973.0
2023-02-21 10:45:00,34.9,34.91,34.87,34.9,25603.0,34.9,34.91,34.87,34.9,25603.0
2023-02-21 10:50:00,34.9,34.91,34.88,34.89,15347.0,34.9,34.91,34.88,34.89,15347.0
2023-02-21 10:55:00,34.89,34.92,34.87,34.88,19403.0,34.89,34.92,34.87,34.88,19403.0
2023-02-21 11:00:00,34.87,34.89,34.86,34.86,9421.0,34.87,34.89,34.86,34.86,9421.0
2023-02-21 11:05:00,34.85,34.85,34.8,34.8,10376.0,34.85,34.85,34.8,34.8,10376.0
2023-02-21 11:10:00,34.81,34.83,34.8,34.81,20587.0,34.81,34.83,34.8,34.81,20587.0
2023-02-21 11:15:00,34.8,34.82,34.79,34.8,30162.0,34.8,34.82,34.79,34.8,30162.0
2023-02-21 11:20:00,34.81,34.83,34.8,34.83,14694.0,34.81,34.83,34.8,34.83,14694.0
2023-02-21 11:25:00,34.83,34.84,34.82,34.83,12678.0,34.83,34.84,34.82,34.83,12678.0
2023-02-21 11:30:00,34.84,34.84,34.81,34.84,30974.0,34.84,34.84,34.81,34.84,30974.0
2023-02-21 11:35:00,34.84,34.84,34.79,34.8,14249.0,34.84,34.84,34.79,34.8,14249.0
2023-02-21 11:40:00,34.8,34.81,34.78,34.8,17150.0,34.8,34.81,34.78,34.8,17150.0
2023-02-21 11:45:00,34.8,34.8,34.78,34.8,22142.0,34.8,34.8,34.78,34.8,22142.0
2023-02-21 11:50:00,34.8,34.81,34.78,34.79,23321.0,34.8,34.81,34.78,34.79,23321.0
2023-02-21 11:55:00,34.8,34.8,34.76,34.77,29248.0,34.8,34.8,34.76,34.77,29248.0
2023-02-21 12:00:00,34.77,34.77,34.75,34.76,8219.0,34.77,34.77,34.75,34.76,8219.0
2023-02-21 12:05:00,34.77,34.78,34.74,34.77,11872.0,34.77,34.78,34.74,34.77,11872.0
2023-02-21 12:10:00,34.77,34.79,34.76,34.77,14150.0,34.77,34.79,34.76,34.77,14150.0
2023-02-21 12:15:00,34.77,34.78,34.76,34.77,20384.0,34.77,34.78,34.76,34.77,20384.0
2023-02-21 12:20:00,34.78,34.8,34.77,34.78,6490.0,34.78,34.8,34.77,34.78,6490.0
2023-02-21 12:25:00,34.77,34.8,34.76,34.8,19118.0,34.77,34.8,34.76,34.8,19118.0
2023-02-21 12:30:00,34.79,34.82,34.78,34.81,18318.0,34.79,34.82,34.78,34.81,18318.0
2023-02-21 12:35:00,34.82,34.83,34.8,34.82,37361.0,34.82,34.83,34.8,34.82,37361.0
2023-02-21 12:40:00,34.82,34.83,34.81,34.82,20393.0,34.82,34.83,34.81,34.82,20393.0
2023-02-21 12:45:00,34.83,34.84,34.82,34.84,90099.0,34.83,34.84,34.82,34.84,90099.0
2023-02-21 12:50:00,34.84,34.85,34.83,34.84,11603.0,34.84,34.85,34.83,34.84,11603.0
2023-02-21 12:55:00,34.84,34.85,34.83,34.84,9143.0,34.84,34.85,34.83,34.84,9143.0
2023-02-21 13:00:00,34.84,34.85,34.83,34.84,12061.0,34.84,34.85,34.83,34.84,12061.0
2023-02-21 13:05:00,34.84,34.85,34.82,34.83,20358.0,34.84,34.85,34.82,34.83,20358.0
2023-02-21 13:10:00,34.83,34.83,34.8,34.81,15498.0,34.83,34.83,34.8,34.81,15498.0
2023-02-21 13:15:00,34.82,34.82,34.8,34.81,8829.0,34.82,34.82,34.8,34.81,8829.0
2023-02-21 13:20:00,34.81,34.81,34.78,34.79,11868.0,34.81,34.81,34.78,34.79,11868.0
2023-02-21 13:25:00,34.79,34.8,34.76,34.78,42024.0,34.79,34.8,34.76,34.78,42024.0
2023-02-21 13:30:00,34.77,34.78,34.76,34.77,16083.0,34.77,34.78,34.76,34.77,16083.0
2023-02-21 13:35:00,34.76,34.77,34.76,34.76,15907.0,34.76,34.77,34.76,34.76,15907.0
2023-02-21 13:40:00,34.75,34.77,34.74,34.76,19337.0,34.75,34.77,34.74,34.76,19337.0
2023-02-21 13:45:00,34.76,34.77,34.75,34.75,9179.0,34.76,34.77,34.75,34.75,9179.0
2023-02-21 13:50:00,34.75,34.77,34.74,34.75,14708.0,34.75,34.77,34.74,34.75,14708.0
2023-02-21 13:55:00,34.75,34.77,34.74,34.77,9381.0,34.75,34.77,34.74,34.77,9381.0
2023-02-21 14:00:00,34.76,34.77,34.75,34.76,34940.0,34.76,34.77,34.75,34.76,34940.0
2023-02-21 14:05:00,34.76,34.77,34.75,34.76,10568.0,34.76,34.77,34.75,34.76,10568.0
2023-02-21 14:10:00,34.76,34.76,34.74,34.76,12661.0,34.76,34.76,34.74,34.76,12661.0
2023-02-21 14:15:00,34.76,34.76,34.75,34.76,17224.0,34.76,34.76,34.75,34.76,17224.0
2023-02-21 14:20:00,34.76,34.78,34.75,34.76,22182.0,34.76,34.78,34.75,34.76,22182.0
2023-02-21 14:25:00,34.77,34.78,34.76,34.77,59863.0,34.77,34.78,34.76,34.77,59863.0
2023-02-21 14:30:00,34.77,34.78,34.76,34.77,39297.0,34.77,34.78,34.76,34.77,39297.0
2023-02-21 14:35:00,34.76,34.78,34.76,34.78,14754.0,34.76,34.78,34.76,34.78,14754.0
2023-02-21 14:40:00,34.78,34.79,34.77,34.78,12077.0,34.78,34.79,34.77,34.78,12077.0
2023-02-21 14:45:00,34.79,34.79,34.77,34.77,9383.0,34.79,34.79,34.77,34.77,9383.0
2023-02-21 14:50:00,34.78,34.79,34.76,34.78,17454.0,34.78,34.79,34.76,34.78,17454.0
2023-02-21 14:55:00,34.78,34.79,34.77,34.79,18449.0,34.78,34.79,34.77,34.79,18449.0
2023-02-21 15:00:00,34.79,34.81,34.78,34.81,22123.0,34.79,34.81,34.78,34.81,22123.0
2023-02-21 15:05:00,34.81,34.82,34.8,34.8,29431.0,34.81,34.82,34.8,34.8,29431.0
2023-02-21 15:10:00,34.8,34.81,34.79,34.8,14241.0,34.8,34.81,34.79,34.8,14241.0
2023-02-21 15:15:00,34.8,34.81,34.79,34.8,35127.0,34.8,34.81,34.79,34.8,35127.0
2023-02-21 15:20:00,34.8,34.81,34.8,34.8,11933.0,34.8,34.81,34.8,34.8,11933.0
2023-02-21 15:25:00,34.8,34.81,34.8,34.81,7851.0,34.8,34.81,34.8,34.81,7851.0
2023-02-21 15:30:00,34.81,34.83,34.8,34.82,45913.0,34.81,34.83,34.8,34.82,45913.0
2023-02-21 15:35:00,34.82,34.83,34.81,34.81,10526.0,34.82,34.83,34.81,34.81,10526.0
2023-02-21 15:40:00,34.82,34.83,34.81,34.82,50600.0,34.82,34.83,34.81,34.82,50600.0
2023-02-21 15:45:00,34.82,34.83,34.81,34.81,42724.0,34.82,34.83,34.81,34.81,42724.0
2023-02-21 15:50:00,34.81,34.82,34.8,34.81,73105.0,34.81,34.82,34.8,34.81,73105.0
2023-02-21 15:55:00,34.82,34.82,34.79,34.79,228497.0,34.82,34.82,34.79,34.79,228497.0
2023-02-22 09:30:00,34.85,34.86,34.82,34.85,51137.0,34.85,34.86,34.82,34.85,51137.0
2023-02-22 09:35:00,34.84,34.86,34.82,34.84,48083.0,34.84,34.86,34.82,34.84,48083.0
2023-02-22 09:40:00,34.84,34.85,34.8,34.8,15774.0,34.84,34.85,34.8,34.8,15774.0
2023-02-22 09:45:00,34.8,34.85,34.78,34.84,34885.0,34.8,34.85,34.78,34.84,34885.0
2023-02-22 09:50:00,34.84,34.84,34.82,34.83,14926.0,34.84,34.84,34.82,34.83,14926.0
2023-02-22 09:55:00,34.84,34.86,34.82,34.82,7425.0,34.84,34.86,34.82,34.82,7425.0
2023-02-22 10:00:00,34.81,34.82,34.79,34.8,23346.0,34.81,34.82,34.79,34.8,23346.0
2023-02-22 10:05:00,34.81,34.81,34.78,34.78,11428.0,34.81,34.81,34.78,34.78,11428.0
2023-02-22 10:10:00,34.78,34.78,34.73,34.76,65976.0,34.78,34.78,34.73,34.76,65976.0
2023-02-22 10:15:00,34.76,34.8,34.75,34.79,53332.0,34.76,34.8,34.75,34.79,53332.0
2023-02-22 10:20:00,34.8,34.85,34.79,34.84,20864.0,34.8,34.85,34.79,34.84,20864.0
2023-02-22 10:25:00,34.85,34.87,34.83,34.83,132738.0,34.85,34.87,34.83,34.83,132738.0
2023-02-22 10:30:00,34.83,34.84,34.79,34.8,122178.0,34.83,34.84,34.79,34.8,122178.0
2023-02-22 10:35:00,34.81,34.82,34.8,34.8,13342.0,34.81,34.82,34.8,34.8,13342.0
2023-02-22 10:40:00,34.81,34.84,34.81,34.84,4926.0,34.81,34.84,34.81,34.84,4926.0
2023-02-22 10:45:00,34.84,34.85,34.83,34.85,28487.0,34.84,34.85,34.83,34.85,28487.0
2023-02-22 10:50:00,34.84,34.85,34.82,34.84,22647.0,34.84,34.85,34.82,34.84,22647.0
2023-02-22 10:55:00,34.84,34.85,34.81,34.83,14227.0,34.84,34.85,34.81,34.83,14227.0
2023-02-22 11:00:00,34.82,34.84,34.81,34.82,17066.0,34.82,34.84,34.81,34.82,17066.0
2023-02-22 11:05:00,34.82,34.84,34.81,34.83,13295.0,34.82,34.84,34.81,34.83,13295.0
2023-02-22 11:10:00,34.83,34.83,34.79,34.8,11936.0,34.83,34.83,34.79,34.8,11936.0
2023-02-22 11:15:00,34.8,34.8,34.78,34.79,33933.0,34.8,34.8,34.78,34.79,33933.0
2023-02-22 11:20:00,34.8,34.82,34.79,34.81,15894.0,34.8,34.82,34.79,34.81,15894.0
2023-02-22 11:25:00,34.8,34.81,34.79,34.8,17644.0,34.8,34.81,34.79,34.8,17644.0
2023-02-22 11:30:00,34.79,34.8,34.77,34.78,7976.0,34.79,34.8,34.77,34.78,7976.0
2023-02-22 11:35:00,34.79,34.8,34.77,34.77,16819.0,34.79,34.8,34.77,34.77,16819.0
2023-02-22 11:40:00,34.78,34.78,34.76,34.77,17888.0,34.78,34.78,34.76,34.77,17888.0
2023-02-22 11:45:00,34.76,34.78,34.75,34.77,22317.0,34.76,34.78,34.75,34.77,22317.0
2023-02-22 11:50:00,34.75,34.77,34.75,34.76,50311.0,34.75,34.77,34.75,34.76,50311.0
2023-02-22 11:55:00,34.76,34.77,34.75,34.77,8015.0,34.76,34.77,34.75,34.77,8015.0
2023-02-22 12:00:00,34.77,34.77,34.73,34.74,44869.0,34.77,34.77,34.73,34.74,44869.0
2023-02-22 12:05:00,34.74,34.76,34.74,34.75,5317.0,34.74,34.76,34.74,34.75,5317.0
2023-02-22 12:10:00,34.74,34.75,34.73,34.74,18152.0,34.74,34.75,34.73,34.74,18152.0
2023-02-22 12:15:00,34.74,34.76,34.73,34.75,20461.0,34.74,34.76,34.73,34.75,20461.0
2023-02-22 12:20:00,34.76,34.77,34.75,34.75,7491.0,34.76,34.77,34.75,34.75,7491.0
2023-02-22 12:25:00,34.76,34.76,34.75,34.75,8002.0,34.76,34.76,34.75,34.75,8002.0
2023-02-22 12:30:00,34.76,34.76,34.73,34.73,16224.0,34.76,34.76,34.73,34.73,16224.0
2023-02-22 12:35:00,34.74,34.75,34.71,34.75,31689.0,34.74,34.75,34.71,34.75,31689.0
2023-02-22 12:40:00,34.75,34.77,34.75,34.77,8967.0,34.75,34.77,34.75,34.77,8967.0
2023-02-22 12:45:00,34.78,34.79,34.77,34.79,7066.0,34.78,34.79,34.77,34.79,7066.0
2023-02-22 12:50:00,34.78,34.79,34.76,34.77,14190.0,34.78,34.79,34.76,34.77,14190.0
2023-02-22 12:55:00,34.78,34.78,34.76,34.77,18594.0,34.78,34.78,34.76,34.77,18594.0
2023-02-22 13:00:00,34.77,34.77,34.75,34.75,14591.0,34.77,34.77,34.75,34.75,14591.0
2023-02-22 13:05:00,34.75,34.77,34.75,34.76,7640.0,34.75,34.77,34.75,34.76,7640.0
2023-02-22 13:10:00,34.77,34.77,34.74,34.76,5865.0,34.77,34.77,34.74,34.76,5865.0
2023-02-22 13:15:00,34.76,34.77,34.75,34.77,22070.0,34.76,34.77,34.75,34.77,22070.0
2023-02-22 13:20:00,34.77,34.78,34.76,34.78,2879.0,34.77,34.78,34.76,34.78,2879.0
2023-02-22 13:25:00,34.77,34.78,34.75,34.75,9165.0,34.77,34.78,34.75,34.75,9165.0
2023-02-22 13:30:00,34.75,34.75,34.72,34.73,5998.0,34.75,34.75,34.72,34.73,5998.0
2023-02-22 13:35:00,34.73,34.75,34.73,34.75,16238.0,34.73,34.75,34.73,34.75,16238.0
2023-02-22 13:40:00,34.75,34.76,34.72,34.73,19903.0,34.75,34.76,34.72,34.73,19903.0
2023-02-22 13:45:00,34.73,34.74,34.69,34.74,109264.0,34.73,34.74,34.69,34.74,109264.0
2023-02-22 13:50:00,34.73,34.74,34.7,34.71,52410.0,34.73,34.74,34.7,34.71,52410.0
2023-02-22 13:55:00,34.73,34.73,34.71,34.72,3837.0,34.73,34.73,34.71,34.72,3837.0
2023-02-22 14:00:00,34.7,34.77,34.68,34.76,48528.0,34.7,34.77,34.68,34.76,48528.0
2023-02-22 14:05:00,34.76,34.77,34.68,34.71,80706.0,34.76,34.77,34.68,34.71,80706.0
2023-02-22 14:10:00,34.71,34.72,34.65,34.68,17034.0,34.71,34.72,34.65,34.68,17034.0
2023-02-22 14:15:00,34.68,34.69,34.63,34.69,46414.0,34.68,34.69,34.63,34.69,46414.0
2023-02-22 14:20:00,34.68,34.71,34.64,34.64,42430.0,34.68,34.71,34.64,34.64,42430.0
2023-02-22 14:25:00,34.65,34.68,34.64,34.67,12779.0,34.65,34.68,34.64,34.67,12779.0
2023-02-22 14:30:00,34.66,34.67,34.62,34.65,35232.0,34.66,34.67,34.62,34.65,35232.0
2023-02-22 14:35:00,34.65,34.65,34.62,34.64,47118.0,34.65,34.65,34.62,34.64,47118.0
2023-02-22 14:40:00,34.64,34.65,34.62,34.64,28894.0,34.64,34.65,34.62,34.64,28894.0
2023-02-22 14:45:00,34.64,34.66,34.61,34.66,14270.0,34.64,34.66,34.61,34.66,14270.0
2023-02-22 14:50:00,34.66,34.66,34.63,34.63,11071.0,34.66,34.66,34.63,34.63,11071.0
2023-02-22 14:55:00,34.62,34.63,34.6,34.61,22990.0,34.62,34.63,34.6,34.61,22990.0
2023-02-22 15:00:00,34.62,34.63,34.59,34.6,31529.0,34.62,34.63,34.59,34.6,31529.0
2023-02-22 15:05:00,34.59,34.6,34.58,34.6,18795.0,34.59,34.6,34.58,34.6,18795.0
2023-02-22 15:10:00,34.6,34.62,34.59,34.62,12947.0,34.6,34.62,34.59,34.62,12947.0
2023-02-22 15:15:00,34.62,34.66,34.61,34.65,39846.0,34.62,34.66,34.61,34.65,39846.0
2023-02-22 15:20:00,34.64,34.65,34.62,34.64,22283.0,34.64,34.65,34.62,34.64,22283.0
2023-02-22 15:25:00,34.64,34.65,34.61,34.62,22658.0,34.64,34.65,34.61,34.62,22658.0
2023-02-22 15:30:00,34.61,34.62,34.59,34.6,29797.0,34.61,34.62,34.59,34.6,29797.0
2023-02-22 15:35:00,34.6,34.61,34.59,34.59,32008.0,34.6,34.61,34.59,34.59,32008.0
2023-02-22 15:40:00,34.6,34.61,34.59,34.6,50487.0,34.6,34.61,34.59,34.6,50487.0
2023-02-22 15:45:00,34.6,34.62,34.6,34.6,22169.0,34.6,34.62,34.6,34.6,22169.0
2023-02-22 15:50:00,34.6,34.61,34.59,34.61,38397.0,34.6,34.61,34.59,34.61,38397.0
2023-02-22 15:55:00,34.61,34.61,34.59,34.6,155253.0,34.61,34.61,34.59,34.6,155253.0
2023-02-23 09:30:00,34.64,34.67,34.61,34.61,104609.0,34.64,34.67,34.61,34.61,104609.0
2023-02-23 09:35:00,34.59,34.62,34.58,34.6,59678.0,34.59,34.62,34.58,34.6,59678.0
2023-02-23 09:40:00,34.62,34.63,34.58,34.59,13272.0,34.62,34.63,34.58,34.59,13272.0
2023-02-23 09:45:00,34.58,34.67,34.57,34.66,40584.0,34.58,34.67,34.57,34.66,40584.0
2023-02-23 09:50:00,34.66,34.7,34.66,34.68,65012.0,34.66,34.7,34.66,34.68,65012.0
2023-02-23 09:55:00,34.66,34.69,34.66,34.66,18928.0,34.66,34.69,34.66,34.66,18928.0
2023-02-23 10:00:00,34.67,34.68,34.6,34.61,26541.0,34.67,34.68,34.6,34.61,26541.0
2023-02-23 10:05:00,34.61,34.63,34.59,34.62,40034.0,34.61,34.63,34.59,34.62,40034.0
2023-02-23 10:10:00,34.62,34.62,34.59,34.61,14975.0,34.62,34.62,34.59,34.61,14975.0
2023-02-23 10:15:00,34.61,34.62,34.6,34.6,18355.0,34.61,34.62,34.6,34.6,18355.0
2023-02-23 10:20:00,34.59,34.62,34.58,34.6,25774.0,34.59,34.62,34.58,34.6,25774.0
2023-02-23 10:25:00,34.6,34.63,34.59,34.61,40635.0,34.6,34.63,34.59,34.61,40635.0
2023-02-23 10:30:00,34.61,34.61,34.55,34.59,81875.0,34.61,34.61,34.55,34.59,81875.0
2023-02-23 10:35:00,34.59,34.6,34.57,34.57,44105.0,34.59,34.6,34.57,34.57,44105.0
2023-02-23 10:40:00,34.58,34.59,34.55,34.57,26854.0,34.58,34.59,34.55,34.57,26854.0
2023-02-23 10:45:00,34.57,34.57,34.53,34.53,18393.0,34.57,34.57,34.53,34.53,18393.0
2023-02-23 10:50:00,34.53,34.57,34.52,34.57,41614.0,34.53,34.57,34.52,34.57,41614.0
2023-02-23 10:55:00,34.57,34.58,34.56,34.58,10419.0,34.57,34.58,34.56,34.58,10419.0
2023-02-23 11:00:00,34.58,34.58,34.57,34.58,10580.0,34.58,34.58,34.57,34.58,10580.0
2023-02-23 11:05:00,34.57,34.57,34.53,34.54,16560.0,34.57,34.57,34.53,34.54,16560.0
2023-02-23 11:10:00,34.55,34.55,34.52,34.53,13297.0,34.55,34.55,34.52,34.53,13297.0
2023-02-23 11:15:00,34.52,34.52,34.48,34.51,93970.0,34.52,34.52,34.48,34.51,93970.0
2023-02-23 11:20:00,34.51,34.55,34.49,34.55,20377.0,34.51,34.55,34.49,34.55,20377.0
2023-02-23 11:25:00,34.56,34.56,34.51,34.54,57719.0,34.56,34.56,34.51,34.54,57719.0
2023-02-23 11:30:00,34.55,34.56,34.52,34.55,57053.0,34.55,34.56,34.52,34.55,57053.0
2023-02-23 11:35:00,34.55,34.56,34.53,34.55,50958.0,34.55,34.56,34.53,34.55,50958.0
2023-02-23 11:40:00,34.56,34.56,34.51,34.56,53103.0,34.56,34.56,34.51,34.56,53103.0
2023-02-23 11:45:00,34.56,34.57,34.54,34.55,14370.0,34.56,34.57,34.54,34.55,14370.0
2023-02-23 11:50:00,34.55,34.56,34.52,34.53,17728.0,34.55,34.56,34.52,34.53,17728.0
2023-02-23 11:55:00,34.52,34.54,34.52,34.52,8134.0,34.52,34.54,34.52,34.52,8134.0
2023-02-23 12:00:00,34.52,34.55,34.51,34.53,11822.0,34.52,34.55,34.51,34.53,11822.0
2023-02-23 12:05:00,34.52,34.53,34.51,34.51,14311.0,34.52,34.53,34.51,34.51,14311.0
2023-02-23 12:10:00,34.51,34.52,34.49,34.5,17043.0,34.51,34.52,34.49,34.5,17043.0
2023-02-23 12:15:00,34.51,34.53,34.5,34.52,32170.0,34.51,34.53,34.5,34.52,32170.0
2023-02-23 12:20:00,34.51,34.54,34.5,34.54,52172.0,34.51,34.54,34.5,34.54,52172.0
2023-02-23 12:25:00,34.54,34.56,34.53,34.54,14196.0,34.54,34.56,34.53,34.54,14196.0
2023-02-23 12:30:00,34.53,34.56,34.53,34.55,26164.0,34.53,34.56,34.53,34.55,26164.0
2023-02-23 12:35:00,34.55,34.56,34.54,34.55,11964.0,34.55,34.56,34.54,34.55,11964.0
2023-02-23 12:40:00,34.55,34.56,34.53,34.54,7087.0,34.55,34.56,34.53,34.54,7087.0
2023-02-23 12:45:00,34.55,34.55,34.53,34.53,8707.0,34.55,34.55,34.53,34.53,8707.0
2023-02-23 12:50:00,34.54,34.55,34.53,34.53,7305.0,34.54,34.55,34.53,34.53,7305.0
2023-02-23 12:55:00,34.53,34.54,34.52,34.54,13153.0,34.53,34.54,34.52,34.54,13153.0
2023-02-23 13:00:00,34.54,34.56,34.53,34.53,40237.0,34.54,34.56,34.53,34.53,40237.0
2023-02-23 13:05:00,34.54,34.54,34.52,34.53,29504.0,34.54,34.54,34.52,34.53,29504.0
2023-02-23 13:10:00,34.53,34.54,34.52,34.52,12307.0,34.53,34.54,34.52,34.52,12307.0
2023-02-23 13:15:00,34.52,34.54,34.52,34.53,13087.0,34.52,34.54,34.52,34.53,13087.0
2023-02-23 13:20:00,34.53,34.54,34.51,34.52,12157.0,34.53,34.54,34.51,34.52,12157.0
2023-02-23 13:25:00,34.52,34.52,34.5,34.51,6275.0,34.52,34.52,34.5,34.51,6275.0
2023-02-23 13:30:00,34.51,34.52,34.5,34.52,14415.0,34.51,34.52,34.5,34.52,14415.0
2023-02-23 13:35:00,34.52,34.53,34.51,34.52,29378.0,34.52,34.53,34.51,34.52,29378.0
2023-02-23 13:40:00,34.53,34.56,34.53,34.55,16464.0,34.53,34.56,34.53,34.55,16464.0
2023-02-23 13:45:00,34.56,34.58,34.55,34.57,15367.0,34.56,34.58,34.55,34.57,15367.0
2023-02-23 13:50:00,34.57,34.59,34.56,34.56,41009.0,34.57,34.59,34.56,34.56,41009.0
2023-02-23 13:55:00,34.56,34.57,34.55,34.56,8080.0,34.56,34.57,34.55,34.56,8080.0
2023-02-23 14:00:00,34.57,34.58,34.56,34.57,6604.0,34.57,34.58,34.56,34.57,6604.0
2023-02-23 14:05:00,34.57,34.58,34.56,34.58,3111.0,34.57,34.58,34.56,34.58,3111.0
2023-02-23 14:10:00,34.58,34.59,34.57,34.59,49031.0,34.58,34.59,34.57,34.59,49031.0
2023-02-23 14:15:00,34.59,34.59,34.57,34.59,12046.0,34.59,34.59,34.57,34.59,12046.0
2023-02-23 14:20:00,34.59,34.59,34.57,34.58,22576.0,34.59,34.59,34.57,34.58,22576.0
2023-02-23 14:25:00,34.58,34.59,34.56,34.56,18927.0,34.58,34.59,34.56,34.56,18927.0
2023-02-23 14:30:00,34.57,34.59,34.57,34.59,19440.0,34.57,34.59,34.57,34.59,19440.0
2023-02-23 14:35:00,34.59,34.6,34.58,34.58,6680.0,34.59,34.6,34.58,34.58,6680.0
2023-02-23 14:40:00,34.58,34.58,34.56,34.58,19753.0,34.58,34.58,34.56,34.58,19753.0
2023-02-23 14:45:00,34.58,34.59,34.57,34.58,9249.0,34.58,34.59,34.57,34.58,9249.0
2023-02-23 14:50:00,34.58,34.59,34.57,34.59,10685.0,34.58,34.59,34.57,34.59,10685.0
2023-02-23 14:55:00,34.59,34.59,34.57,34.57,26599.0,34.59,34.59,34.57,34.57,26599.0
2023-02-23 15:00:00,34.58,34.59,34.57,34.58,9439.0,34.58,34.59,34.57,34.58,9439.0
2023-02-23 15:05:00,34.58,34.59,34.58,34.58,21006.0,34.58,34.59,34.58,34.58,21006.0
2023-02-23 15:10:00,34.58,34.6,34.58,34.59,17544.0,34.58,34.6,34.58,34.59,17544.0
2023-02-23 15:15:00,34.58,34.59,34.57,34.58,23101.0,34.58,34.59,34.57,34.58,23101.0
2023-02-23 15:20:00,34.58,34.59,34.57,34.58,21490.0,34.58,34.59,34.57,34.58,21490.0
2023-02-23 15:25:00,34.58,34.58,34.57,34.58,8411.0,34.58,34.58,34.57,34.58,8411.0
2023-02-23 15:30:00,34.58,34.58,34.57,34.57,28017.0,34.58,34.58,34.57,34.57,28017.0
2023-02-23 15:35:00,34.57,34.58,34.56,34.58,40996.0,34.57,34.58,34.56,34.58,40996.0
2023-02-23 15:40:00,34.58,34.59,34.57,34.59,33585.0,34.58,34.59,34.57,34.59,33585.0
2023-02-23 15:45:00,34.58,34.59,34.57,34.58,22123.0,34.58,34.59,34.57,34.58,22123.0
2023-02-23 15:50:00,34.58,34.58,34.57,34.57,116161.0,34.58,34.58,34.57,34.57,116161.0
2023-02-23 15:55:00,34.58,34.59,34.57,34.59,103047.0,34.58,34.59,34.57,34.59,103047.0
2023-02-24 09:30:00,34.35,34.41,34.33,34.4,301955.0,34.35,34.41,34.33,34.4,301955.0
2023-02-24 09:35:00,34.39,34.4,34.35,34.39,61326.0,34.39,34.4,34.35,34.39,61326.0
2023-02-24 09:40:00,34.4,34.4,34.31,34.32,87466.0,34.4,34.4,34.31,34.32,87466.0
2023-02-24 09:45:00,34.32,34.36,34.31,34.34,72424.0,34.32,34.36,34.31,34.34,72424.0
2023-02-24 09:50:00,34.34,34.4,34.33,34.39,40731.0,34.34,34.4,34.33,34.39,40731.0
2023-02-24 09:55:00,34.39,34.44,34.38,34.39,206300.0,34.39,34.44,34.38,34.39,206300.0
2023-02-24 10:00:00,34.39,34.42,34.33,34.42,103867.0,34.39,34.42,34.33,34.42,103867.0
2023-02-24 10:05:00,34.42,34.42,34.36,34.39,45873.0,34.42,34.42,34.36,34.39,45873.0
2023-02-24 10:10:00,34.39,34.4,34.37,34.37,59238.0,34.39,34.4,34.37,34.37,59238.0
2023-02-24 10:15:00,34.38,34.39,34.35,34.38,21055.0,34.38,34.39,34.35,34.38,21055.0
2023-02-24 10:20:00,34.38,34.39,34.36,34.39,43784.0,34.38,34.39,34.36,34.39,43784.0
2023-02-24 10:25:00,34.39,34.41,34.37,34.39,49275.0,34.39,34.41,34.37,34.39,49275.0
2023-02-24 10:30:00,34.4,34.41,34.36,34.37,13421.0,34.4,34.41,34.36,34.37,13421.0
2023-02-24 10:35:00,34.37,34.38,34.35,34.35,47687.0,34.37,34.38,34.35,34.35,47687.0
2023-02-24 10:40:00,34.34,34.37,34.34,34.34,55078.0,34.34,34.37,34.34,34.34,55078.0
2023-02-24 10:45:00,34.34,34.37,34.34,34.35,22102.0,34.34,34.37,34.34,34.35,22102.0
2023-02-24 10:50:00,34.34,34.35,34.32,34.33,19354.0,34.34,34.35,34.32,34.33,19354.0
2023-02-24 10:55:00,34.32,34.35,34.32,34.33,15783.0,34.32,34.35,34.32,34.33,15783.0
2023-02-24 11:00:00,34.34,34.36,34.33,34.34,7520.0,34.34,34.36,34.33,34.34,7520.0
2023-02-24 11:05:00,34.33,34.36,34.33,34.35,5786.0,34.33,34.36,34.33,34.35,5786.0
2023-02-24 11:10:00,34.35,34.36,34.31,34.32,20577.0,34.35,34.36,34.31,34.32,20577.0
2023-02-24 11:15:00,34.32,34.35,34.32,34.34,16124.0,34.32,34.35,34.32,34.34,16124.0
2023-02-24 11:20:00,34.34,34.37,34.33,34.37,8052.0,34.34,34.37,34.33,34.37,8052.0
2023-02-24 11:25:00,34.37,34.4,34.36,34.38,39529.0,34.37,34.4,34.36,34.38,39529.0
2023-02-24 11:30:00,34.38,34.41,34.37,34.4,48198.0,34.38,34.41,34.37,34.4,48198.0
2023-02-24 11:35:00,34.39,34.4,34.38,34.38,13045.0,34.39,34.4,34.38,34.38,13045.0
2023-02-24 11:40:00,34.38,34.4,34.38,34.38,55544.0,34.38,34.4,34.38,34.38,55544.0
2023-02-24 11:45:00,34.4,34.4,34.38,34.38,7317.0,34.4,34.4,34.38,34.38,7317.0
2023-02-24 11:50:00,34.39,34.4,34.36,34.37,21987.0,34.39,34.4,34.36,34.37,21987.0
2023-02-24 11:55:00,34.38,34.38,34.36,34.37,43845.0,34.38,34.38,34.36,34.37,43845.0
2023-02-24 12:00:00,34.37,34.38,34.34,34.35,20070.0,34.37,34.38,34.34,34.35,20070.0
2023-02-24 12:05:00,34.35,34.37,34.34,34.37,34092.0,34.35,34.37,34.34,34.37,34092.0
2023-02-24 12:10:00,34.37,34.37,34.35,34.36,6266.0,34.37,34.37,34.35,34.36,6266.0
2023-02-24 12:15:00,34.35,34.36,34.33,34.34,8642.0,34.35,34.36,34.33,34.34,8642.0
2023-02-24 12:20:00,34.33,34.36,34.33,34.35,7542.0,34.33,34.36,34.33,34.35,7542.0
2023-02-24 12:25:00,34.35,34.36,34.33,34.36,427065.0,34.35,34.36,34.33,34.36,427065.0
2023-02-24 12:30:00,34.36,34.38,34.35,34.37,20692.0,34.36,34.38,34.35,34.37,20692.0
2023-02-24 12:35:00,34.37,34.38,34.35,34.36,11145.0,34.37,34.38,34.35,34.36,11145.0
2023-02-24 12:40:00,34.35,34.36,34.33,34.34,7094.0,34.35,34.36,34.33,34.34,7094.0
2023-02-24 12:45:00,34.34,34.35,34.31,34.32,18335.0,34.34,34.35,34.31,34.32,18335.0
2023-02-24 12:50:00,34.31,34.32,34.31,34.31,10742.0,34.31,34.32,34.31,34.31,10742.0
2023-02-24 12:55:00,34.32,34.33,34.31,34.33,22950.0,34.32,34.33,34.31,34.33,22950.0
2023-02-24 13:00:00,34.33,34.35,34.32,34.34,22855.0,34.33,34.35,34.32,34.34,22855.0
2023-02-24 13:05:00,34.33,34.35,34.32,34.34,29909.0,34.33,34.35,34.32,34.34,29909.0
2023-02-24 13:10:00,34.33,34.34,34.32,34.33,19470.0,34.33,34.34,34.32,34.33,19470.0
2023-02-24 13:15:00,34.33,34.33,34.32,34.32,9594.0,34.33,34.33,34.32,34.32,9594.0
2023-02-24 13:20:00,34.32,34.34,34.32,34.34,9518.0,34.32,34.34,34.32,34.34,9518.0
2023-02-24 13:25:00,34.33,34.34,34.32,34.33,10869.0,34.33,34.34,34.32,34.33,10869.0
2023-02-24 13:30:00,34.33,34.34,34.32,34.33,3417.0,34.33,34.34,34.32,34.33,3417.0
2023-02-24 13:35:00,34.32,34.33,34.32,34.33,37024.0,34.32,34.33,34.32,34.33,37024.0
2023-02-24 13:40:00,34.32,34.33,34.3,34.31,18974.0,34.32,34.33,34.3,34.31,18974.0
2023-02-24 13:45:00,34.32,34.32,34.3,34.3,16532.0,34.32,34.32,34.3,34.3,16532.0
2023-02-24 13:50:00,34.3,34.33,34.3,34.33,12056.0,34.3,34.33,34.3,34.33,12056.0
2023-02-24 13:55:00,34.33,34.34,34.32,34.32,89094.0,34.33,34.34,34.32,34.32,89094.0
2023-02-24 14:00:00,34.32,34.34,34.32,34.34,39657.0,34.32,34.34,34.32,34.34,39657.0
2023-02-24 14:05:00,34.33,34.34,34.32,34.34,18182.0,34.33,34.34,34.32,34.34,18182.0
2023-02-24 14:10:00,34.34,34.34,34.32,34.33,14805.0,34.34,34.34,34.32,34.33,14805.0
2023-02-24 14:15:00,34.32,34.34,34.32,34.33,27022.0,34.32,34.34,34.32,34.33,27022.0
2023-02-24 14:20:00,34.33,34.35,34.32,34.34,38509.0,34.33,34.35,34.32,34.34,38509.0
2023-02-24 14:25:00,34.35,34.35,34.33,34.34,17101.0,34.35,34.35,34.33,34.34,17101.0
2023-02-24 14:30:00,34.35,34.35,34.33,34.34,27657.0,34.35,34.35,34.33,34.34,27657.0
2023-02-24 14:35:00,34.34,34.34,34.32,34.33,32634.0,34.34,34.34,34.32,34.33,32634.0
2023-02-24 14:40:00,34.33,34.33,34.32,34.33,28678.0,34.33,34.33,34.32,34.33,28678.0
2023-02-24 14:45:00,34.33,34.35,34.32,34.34,26763.0,34.33,34.35,34.32,34.34,26763.0
2023-02-24 14:50:00,34.34,34.35,34.33,34.35,22770.0,34.34,34.35,34.33,34.35,22770.0
2023-02-24 14:55:00,34.34,34.35,34.33,34.34,12610.0,34.34,34.35,34.33,34.34,12610.0
2023-02-24 15:00:00,34.34,34.38,34.34,34.37,81660.0,34.34,34.38,34.34,34.37,81660.0
2023-02-24 15:05:00,34.37,34.38,34.36,34.37,10079.0,34.37,34.38,34.36,34.37,10079.0
2023-02-24 15:10:00,34.38,34.39,34.37,34.38,8216.0,34.38,34.39,34.37,34.38,8216.0
2023-02-24 15:15:00,34.38,34.39,34.36,34.39,20287.0,34.38,34.39,34.36,34.39,20287.0
2023-02-24 15:20:00,34.39,34.39,34.38,34.39,12206.0,34.39,34.39,34.38,34.39,12206.0
2023-02-24 15:25:00,34.38,34.39,34.37,34.37,15314.0,34.38,34.39,34.37,34.37,15314.0
2023-02-24 15:30:00,34.38,34.39,34.37,34.37,36168.0,34.38,34.39,34.37,34.37,36168.0
2023-02-24 15:35:00,34.37,34.38,34.35,34.36,27297.0,34.37,34.38,34.35,34.36,27297.0
2023-02-24 15:40:00,34.36,34.37,34.35,34.37,66451.0,34.36,34.37,34.35,34.37,66451.0
2023-02-24 15:45:00,34.37,34.37,34.35,34.36,49135.0,34.37,34.37,34.35,34.36,49135.0
2023-02-24 15:50:00,34.36,34.36,34.34,34.35,44615.0,34.36,34.36,34.34,34.35,44615.0
2023-02-24 15:55:00,34.35,34.36,34.33,34.34,306982.0,34.35,34.36,34.33,34.34,306982.0
2023-02-27 09:30:00,34.44,34.47,34.42,34.42,246636.0,34.44,34.47,34.42,34.42,246636.0
2023-02-27 09:35:00,34.43,34.45,34.41,34.42,121883.0,34.43,34.45,34.41,34.42,121883.0
2023-02-27 09:40:00,34.42,34.45,34.41,34.42,33056.0,34.42,34.45,34.41,34.42,33056.0
2023-02-27 09:45:00,34.42,34.44,34.41,34.43,38445.0,34.42,34.44,34.41,34.43,38445.0
2023-02-27 09:50:00,34.44,34.47,34.44,34.45,12755.0,34.44,34.47,34.44,34.45,12755.0
2023-02-27 09:55:00,34.46,34.49,34.46,34.48,36937.0,34.46,34.49,34.46,34.48,36937.0
2023-02-27 10:00:00,34.48,34.51,34.47,34.49,42043.0,34.48,34.51,34.47,34.49,42043.0
2023-02-27 10:05:00,34.49,34.51,34.48,34.49,18156.0,34.49,34.51,34.48,34.49,18156.0
2023-02-27 10:10:00,34.5,34.5,34.47,34.49,26553.0,34.5,34.5,34.47,34.49,26553.0
2023-02-27 10:15:00,34.49,34.51,34.47,34.51,23359.0,34.49,34.51,34.47,34.51,23359.0
2023-02-27 10:20:00,34.52,34.52,34.47,34.49,14776.0,34.52,34.52,34.47,34.49,14776.0
2023-02-27 10:25:00,34.5,34.51,34.48,34.49,40780.0,34.5,34.51,34.48,34.49,40780.0
2023-02-27 10:30:00,34.48,34.48,34.46,34.46,10004.0,34.48,34.48,34.46,34.46,10004.0
2023-02-27 10:35:00,34.46,34.47,34.42,34.44,48553.0,34.46,34.47,34.42,34.44,48553.0
2023-02-27 10:40:00,34.43,34.43,34.4,34.43,14363.0,34.43,34.43,34.4,34.43,14363.0
2023-02-27 10:45:00,34.42,34.45,34.42,34.45,35598.0,34.42,34.45,34.42,34.45,35598.0
2023-02-27 10:50:00,34.45,34.45,34.42,34.44,19133.0,34.45,34.45,34.42,34.44,19133.0
2023-02-27 10:55:00,34.44,34.45,34.42,34.43,19477.0,34.44,34.45,34.42,34.43,19477.0
2023-02-27 11:00:00,34.43,34.44,34.43,34.43,3740.0,34.43,34.44,34.43,34.43,3740.0
2023-02-27 11:05:00,34.42,34.43,34.41,34.41,5635.0,34.42,34.43,34.41,34.41,5635.0
2023-02-27 11:10:00,34.41,34.42,34.4,34.4,294795.0,34.41,34.42,34.4,34.4,294795.0
2023-02-27 11:15:00,34.41,34.41,34.39,34.39,165966.0,34.41,34.41,34.39,34.39,165966.0
2023-02-27 11:20:00,34.4,34.41,34.39,34.4,20971.0,34.4,34.41,34.39,34.4,20971.0
2023-02-27 11:25:00,34.4,34.41,34.39,34.39,52604.0,34.4,34.41,34.39,34.39,52604.0
2023-02-27 11:30:00,34.39,34.4,34.37,34.38,26655.0,34.39,34.4,34.37,34.38,26655.0
2023-02-27 11:35:00,34.39,34.42,34.39,34.41,89037.0,34.39,34.42,34.39,34.41,89037.0
2023-02-27 11:40:00,34.41,34.44,34.41,34.43,10961.0,34.41,34.44,34.41,34.43,10961.0
2023-02-27 11:45:00,34.44,34.44,34.42,34.44,37609.0,34.44,34.44,34.42,34.44,37609.0
2023-02-27 11:50:00,34.44,34.46,34.44,34.45,34818.0,34.44,34.46,34.44,34.45,34818.0
2023-02-27 11:55:00,34.45,34.46,34.44,34.45,9742.0,34.45,34.46,34.44,34.45,9742.0
2023-02-27 12:00:00,34.46,34.47,34.45,34.46,40406.0,34.46,34.47,34.45,34.46,40406.0
2023-02-27 12:05:00,34.45,34.46,34.44,34.45,12420.0,34.45,34.46,34.44,34.45,12420.0
2023-02-27 12:10:00,34.46,34.47,34.45,34.46,36895.0,34.46,34.47,34.45,34.46,36895.0
2023-02-27 12:15:00,34.46,34.47,34.46,34.47,1492.0,34.46,34.47,34.46,34.47,1492.0
2023-02-27 12:20:00,34.47,34.48,34.46,34.46,5012.0,34.47,34.48,34.46,34.46,5012.0
2023-02-27 12:25:00,34.46,34.48,34.46,34.47,25393.0,34.46,34.48,34.46,34.47,25393.0
2023-02-27 12:30:00,34.47,34.49,34.46,34.47,30117.0,34.47,34.49,34.46,34.47,30117.0
2023-02-27 12:35:00,34.47,34.49,34.46,34.48,12375.0,34.47,34.49,34.46,34.48,12375.0
2023-02-27 12:40:00,34.49,34.5,34.48,34.48,36375.0,34.49,34.5,34.48,34.48,36375.0
2023-02-27 12:45:00,34.48,34.5,34.48,34.49,19405.0,34.48,34.5,34.48,34.49,19405.0
2023-02-27 12:50:00,34.49,34.5,34.47,34.47,32968.0,34.49,34.5,34.47,34.47,32968.0
2023-02-27 12:55:00,34.48,34.49,34.47,34.49,18489.0,34.48,34.49,34.47,34.49,18489.0
2023-02-27 13:00:00,34.49,34.5,34.49,34.5,6365.0,34.49,34.5,34.49,34.5,6365.0
2023-02-27 13:05:00,34.5,34.51,34.49,34.51,12526.0,34.5,34.51,34.49,34.51,12526.0
2023-02-27 13:10:00,34.5,34.51,34.49,34.49,62484.0,34.5,34.51,34.49,34.49,62484.0
2023-02-27 13:15:00,34.5,34.5,34.49,34.5,1500.0,34.5,34.5,34.49,34.5,1500.0
2023-02-27 13:20:00,34.5,34.5,34.47,34.48,20045.0,34.5,34.5,34.47,34.48,20045.0
2023-02-27 13:25:00,34.47,34.49,34.46,34.47,53535.0,34.47,34.49,34.46,34.47,53535.0
2023-02-27 13:30:00,34.48,34.48,34.46,34.47,8830.0,34.48,34.48,34.46,34.47,8830.0
2023-02-27 13:35:00,34.46,34.47,34.45,34.46,11848.0,34.46,34.47,34.45,34.46,11848.0
2023-02-27 13:40:00,34.47,34.48,34.46,34.46,27379.0,34.47,34.48,34.46,34.46,27379.0
2023-02-27 13:45:00,34.46,34.5,34.46,34.49,14497.0,34.46,34.5,34.46,34.49,14497.0
2023-02-27 13:50:00,34.49,34.52,34.49,34.51,50356.0,34.49,34.52,34.49,34.51,50356.0
2023-02-27 13:55:00,34.51,34.51,34.49,34.49,18291.0,34.51,34.51,34.49,34.49,18291.0
2023-02-27 14:00:00,34.5,34.52,34.49,34.52,15176.0,34.5,34.52,34.49,34.52,15176.0
2023-02-27 14:05:00,34.52,34.52,34.47,34.48,16783.0,34.52,34.52,34.47,34.48,16783.0
2023-02-27 14:10:00,34.49,34.5,34.48,34.5,9096.0,34.49,34.5,34.48,34.5,9096.0
2023-02-27 14:15:00,34.49,34.5,34.48,34.49,16747.0,34.49,34.5,34.48,34.49,16747.0
2023-02-27 14:20:00,34.49,34.5,34.47,34.48,8351.0,34.49,34.5,34.47,34.48,8351.0
2023-02-27 14:25:00,34.48,34.49,34.47,34.49,9697.0,34.48,34.49,34.47,34.49,9697.0
2023-02-27 14:30:00,34.48,34.49,34.48,34.49,26785.0,34.48,34.49,34.48,34.49,26785.0
2023-02-27 14:35:00,34.49,34.5,34.47,34.47,10172.0,34.49,34.5,34.47,34.47,10172.0
2023-02-27 14:40:00,34.48,34.48,34.46,34.47,16101.0,34.48,34.48,34.46,34.47,16101.0
2023-02-27 14:45:00,34.47,34.47,34.46,34.46,14029.0,34.47,34.47,34.46,34.46,14029.0
2023-02-27 14:50:00,34.47,34.47,34.46,34.47,7478.0,34.47,34.47,34.46,34.47,7478.0
2023-02-27 14:55:00,34.47,34.47,34.45,34.46,19642.0,34.47,34.47,34.45,34.46,19642.0
2023-02-27 15:00:00,34.47,34.48,34.46,34.47,32473.0,34.47,34.48,34.46,34.47,32473.0
2023-02-27 15:05:00,34.46,34.46,34.45,34.45,81123.0,34.46,34.46,34.45,34.45,81123.0
2023-02-27 15:10:00,34.45,34.47,34.45,34.45,17102.0,34.45,34.47,34.45,34.45,17102.0
2023-02-27 15:15:00,34.46,34.47,34.45,34.46,10514.0,34.46,34.47,34.45,34.46,10514.0
2023-02-27 15:20:00,34.45,34.46,34.45,34.45,18390.0,34.45,34.46,34.45,34.45,18390.0
2023-02-27 15:25:00,34.46,34.46,34.45,34.45,16510.0,34.46,34.46,34.45,34.45,16510.0
2023-02-27 15:30:00,34.45,34.46,34.44,34.45,62318.0,34.45,34.46,34.44,34.45,62318.0
2023-02-27 15:35:00,34.45,34.46,34.44,34.45,20873.0,34.45,34.46,34.44,34.45,20873.0
2023-02-27 15:40:00,34.45,34.45,34.43,34.44,50070.0,34.45,34.45,34.43,34.44,50070.0
2023-02-27 15:45:00,34.44,34.45,34.43,34.44,62093.0,34.44,34.45,34.43,34.44,62093.0
2023-02-27 15:50:00,34.44,34.46,34.44,34.45,40963.0,34.44,34.46,34.44,34.45,40963.0
2023-02-27 15:55:00,34.45,34.47,34.44,34.46,158151.0,34.45,34.47,34.44,34.46,158151.0
2023-02-28 09:30:00,34.42,34.43,34.38,34.39,253495.0,34.42,34.43,34.38,34.39,253495.0
2023-02-28 09:35:00,34.4,34.42,34.4,34.41,19001.0,34.4,34.42,34.4,34.41,19001.0
2023-02-28 09:40:00,34.41,34.44,34.41,34.44,21986.0,34.41,34.44,34.41,34.44,21986.0
2023-02-28 09:45:00,34.44,34.48,34.43,34.45,63733.0,34.44,34.48,34.43,34.45,63733.0
2023-02-28 09:50:00,34.45,34.5,34.45,34.47,26435.0,34.45,34.5,34.45,34.47,26435.0
2023-02-28 09:55:00,34.46,34.49,34.46,34.49,49924.0,34.46,34.49,34.46,34.49,49924.0
2023-02-28 10:00:00,34.5,34.61,34.49,34.57,427407.0,34.5,34.61,34.49,34.57,427407.0
2023-02-28 10:05:00,34.58,34.63,34.57,34.6,76823.0,34.58,34.63,34.57,34.6,76823.0
2023-02-28 10:10:00,34.6,34.61,34.56,34.57,40223.0,34.6,34.61,34.56,34.57,40223.0
2023-02-28 10:15:00,34.57,34.57,34.53,34.56,19324.0,34.57,34.57,34.53,34.56,19324.0
2023-02-28 10:20:00,34.57,34.62,34.57,34.61,34043.0,34.57,34.62,34.57,34.61,34043.0
2023-02-28 10:25:00,34.62,34.63,34.58,34.59,82127.0,34.62,34.63,34.58,34.59,82127.0
2023-02-28 10:30:00,34.59,34.62,34.58,34.62,29727.0,34.59,34.62,34.58,34.62,29727.0
2023-02-28 10:35:00,34.62,34.63,34.59,34.62,41691.0,34.62,34.63,34.59,34.62,41691.0
2023-02-28 10:40:00,34.61,34.63,34.61,34.62,17008.0,34.61,34.63,34.61,34.62,17008.0
2023-02-28 10:45:00,34.63,34.64,34.59,34.59,47715.0,34.63,34.64,34.59,34.59,47715.0
2023-02-28 10:50:00,34.59,34.6,34.55,34.59,22627.0,34.59,34.6,34.55,34.59,22627.0
2023-02-28 10:55:00,34.59,34.6,34.57,34.6,14473.0,34.59,34.6,34.57,34.6,14473.0
2023-02-28 11:00:00,34.6,34.64,34.59,34.64,21175.0,34.6,34.64,34.59,34.64,21175.0
2023-02-28 11:05:00,34.64,34.68,34.63,34.66,49132.0,34.64,34.68,34.63,34.66,49132.0
2023-02-28 11:10:00,34.65,34.65,34.62,34.63,14657.0,34.65,34.65,34.62,34.63,14657.0
2023-02-28 11:15:00,34.63,34.65,34.62,34.64,21259.0,34.63,34.65,34.62,34.64,21259.0
2023-02-28 11:20:00,34.63,34.66,34.62,34.65,29040.0,34.63,34.66,34.62,34.65,29040.0
2023-02-28 11:25:00,34.65,34.67,34.64,34.65,23415.0,34.65,34.67,34.64,34.65,23415.0
2023-02-28 11:30:00,34.64,34.66,34.63,34.65,11063.0,34.64,34.66,34.63,34.65,11063.0
2023-02-28 11:35:00,34.65,34.66,34.63,34.64,26385.0,34.65,34.66,34.63,34.64,26385.0
2023-02-28 11:40:00,34.63,34.64,34.62,34.64,17417.0,34.63,34.64,34.62,34.64,17417.0
2023-02-28 11:45:00,34.63,34.66,34.62,34.65,33261.0,34.63,34.66,34.62,34.65,33261.0
2023-02-28 11:50:00,34.64,34.66,34.63,34.65,19298.0,34.64,34.66,34.63,34.65,19298.0
2023-02-28 11:55:00,34.65,34.65,34.63,34.64,20683.0,34.65,34.65,34.63,34.64,20683.0
2023-02-28 12:00:00,34.64,34.67,34.63,34.67,25818.0,34.64,34.67,34.63,34.67,25818.0
2023-02-28 12:05:00,34.67,34.68,34.66,34.67,34902.0,34.67,34.68,34.66,34.67,34902.0
2023-02-28 12:10:00,34.68,34.69,34.67,34.69,19145.0,34.68,34.69,34.67,34.69,19145.0
2023-02-28 12:15:00,34.69,34.7,34.67,34.69,95230.0,34.69,34.7,34.67,34.69,95230.0
2023-02-28 12:20:00,34.69,34.7,34.67,34.69,69487.0,34.69,34.7,34.67,34.69,69487.0
2023-02-28 12:25:00,34.69,34.72,34.69,34.72,56377.0,34.69,34.72,34.69,34.72,56377.0
2023-02-28 12:30:00,34.71,34.72,34.7,34.72,50373.0,34.71,34.72,34.7,34.72,50373.0
2023-02-28 12:35:00,34.72,34.73,34.66,34.66,33242.0,34.72,34.73,34.66,34.66,33242.0
2023-02-28 12:40:00,34.66,34.7,34.66,34.7,33633.0,34.66,34.7,34.66,34.7,33633.0
2023-02-28 12:45:00,34.7,34.71,34.69,34.7,22547.0,34.7,34.71,34.69,34.7,22547.0
2023-02-28 12:50:00,34.7,34.72,34.69,34.71,49406.0,34.7,34.72,34.69,34.71,49406.0
2023-02-28 12:55:00,34.72,34.72,34.68,34.69,40936.0,34.72,34.72,34.68,34.69,40936.0
2023-02-28 13:00:00,34.69,34.7,34.68,34.69,35955.0,34.69,34.7,34.68,34.69,35955.0
2023-02-28 13:05:00,34.69,34.71,34.69,34.71,16000.0,34.69,34.71,34.69,34.71,16000.0
2023-02-28 13:10:00,34.7,34.72,34.69,34.7,18521.0,34.7,34.72,34.69,34.7,18521.0
2023-02-28 13:15:00,34.7,34.7,34.68,34.69,20825.0,34.7,34.7,34.68,34.69,20825.0
2023-02-28 13:20:00,34.68,34.7,34.67,34.7,29739.0,34.68,34.7,34.67,34.7,29739.0
2023-02-28 13:25:00,34.7,34.7,34.68,34.69,36640.0,34.7,34.7,34.68,34.69,36640.0
2023-02-28 13:30:00,34.69,34.7,34.67,34.7,31983.0,34.69,34.7,34.67,34.7,31983.0
2023-02-28 13:35:00,34.7,34.72,34.69,34.7,67272.0,34.7,34.72,34.69,34.7,67272.0
2023-02-28 13:40:00,34.7,34.71,34.69,34.7,17223.0,34.7,34.71,34.69,34.7,17223.0
2023-02-28 13:45:00,34.7,34.7,34.68,34.69,17428.0,34.7,34.7,34.68,34.69,17428.0
2023-02-28 13:50:00,34.68,34.69,34.67,34.68,17303.0,34.68,34.69,34.67,34.68,17303.0
2023-02-28 13:55:00,34.68,34.68,34.66,34.66,12330.0,34.68,34.68,34.66,34.66,12330.0
2023-02-28 14:00:00,34.67,34.69,34.66,34.69,9264.0,34.67,34.69,34.66,34.69,9264.0
2023-02-28 14:05:00,34.69,34.7,34.68,34.69,12347.0,34.69,34.7,34.68,34.69,12347.0
2023-02-28 14:10:00,34.7,34.7,34.69,34.7,11882.0,34.7,34.7,34.69,34.7,11882.0
2023-02-28 14:15:00,34.7,34.7,34.69,34.69,14672.0,34.7,34.7,34.69,34.69,14672.0
2023-02-28 14:20:00,34.69,34.7,34.68,34.69,38630.0,34.69,34.7,34.68,34.69,38630.0
2023-02-28 14:25:00,34.68,34.69,34.68,34.69,19918.0,34.68,34.69,34.68,34.69,19918.0
2023-02-28 14:30:00,34.69,34.7,34.68,34.7,15878.0,34.69,34.7,34.68,34.7,15878.0
2023-02-28 14:35:00,34.7,34.7,34.69,34.7,82242.0,34.7,34.7,34.69,34.7,82242.0
2023-02-28 14:40:00,34.69,34.7,34.68,34.69,24411.0,34.69,34.7,34.68,34.69,24411.0
2023-02-28 14:45:00,34.7,34.71,34.69,34.7,7534.0,34.7,34.71,34.69,34.7,7534.0
2023-02-28 14:50:00,34.7,34.71,34.69,34.7,23626.0,34.7,34.71,34.69,34.7,23626.0
2023-02-28 14:55:00,34.7,34.7,34.68,34.69,16413.0,34.7,34.7,34.68,34.69,16413.0
2023-02-28 15:00:00,34.68,34.69,34.67,34.68,28476.0,34.68,34.69,34.67,34.68,28476.0
2023-02-28 15:05:00,34.68,34.69,34.67,34.68,27432.0,34.68,34.69,34.67,34.68,27432.0
2023-02-28 15:10:00,34.68,34.68,34.66,34.67,19213.0,34.68,34.68,34.66,34.67,19213.0
2023-02-28 15:15:00,34.67,34.68,34.66,34.67,22827.0,34.67,34.68,34.66,34.67,22827.0
2023-02-28 15:20:00,34.66,34.67,34.65,34.66,14185.0,34.66,34.67,34.65,34.66,14185.0
2023-02-28 15:25:00,34.66,34.66,34.64,34.66,19700.0,34.66,34.66,34.64,34.66,19700.0
2023-02-28 15:30:00,34.66,34.66,34.64,34.66,30899.0,34.66,34.66,34.64,34.66,30899.0
2023-02-28 15:35:00,34.66,34.66,34.65,34.66,14481.0,34.66,34.66,34.65,34.66,14481.0
2023-02-28 15:40:00,34.66,34.66,34.65,34.65,19915.0,34.66,34.66,34.65,34.65,19915.0
2023-02-28 15:45:00,34.66,34.66,34.64,34.65,33698.0,34.66,34.66,34.64,34.65,33698.0
2023-02-28 15:50:00,34.65,34.66,34.64,34.65,53185.0,34.65,34.66,34.64,34.65,53185.0
2023-02-28 15:55:00,34.65,34.65,34.63,34.63,297835.0,34.65,34.65,34.63,34.63,297835.0
2023-03-01 09:30:00,34.86,34.9,34.86,34.89,69575.0,34.86,34.9,34.86,34.89,69575.0
2023-03-01 09:35:00,34.89,34.93,34.89,34.93,44019.0,34.89,34.93,34.89,34.93,44019.0
2023-03-01 09:40:00,34.93,34.93,34.9,34.91,44952.0,34.93,34.93,34.9,34.91,44952.0
2023-03-01 09:45:00,34.91,34.94,34.9,34.93,963366.0,34.91,34.94,34.9,34.93,963366.0
2023-03-01 09:50:00,34.93,34.94,34.89,34.91,396004.0,34.93,34.94,34.89,34.91,396004.0
2023-03-01 09:55:00,34.92,34.98,34.92,34.92,131791.0,34.92,34.98,34.92,34.92,131791.0
2023-03-01 10:00:00,34.94,34.98,34.89,34.9,195715.0,34.94,34.98,34.89,34.9,195715.0
2023-03-01 10:05:00,34.9,34.9,34.81,34.82,99395.0,34.9,34.9,34.81,34.82,99395.0
2023-03-01 10:10:00,34.81,34.82,34.76,34.81,61829.0,34.81,34.82,34.76,34.81,61829.0
2023-03-01 10:15:00,34.8,34.88,34.79,34.87,158187.0,34.8,34.88,34.79,34.87,158187.0
2023-03-01 10:20:00,34.88,34.91,34.85,34.86,83494.0,34.88,34.91,34.85,34.86,83494.0
2023-03-01 10:25:00,34.87,34.89,34.83,34.86,26937.0,34.87,34.89,34.83,34.86,26937.0
2023-03-01 10:30:00,34.86,34.88,34.84,34.88,19251.0,34.86,34.88,34.84,34.88,19251.0
2023-03-01 10:35:00,34.88,34.93,34.88,34.91,24557.0,34.88,34.93,34.88,34.91,24557.0
2023-03-01 10:40:00,34.92,34.95,34.91,34.93,33166.0,34.92,34.95,34.91,34.93,33166.0
2023-03-01 10:45:00,34.92,34.94,34.91,34.93,22402.0,34.92,34.94,34.91,34.93,22402.0
2023-03-01 10:50:00,34.91,34.94,34.88,34.89,29462.0,34.91,34.94,34.88,34.89,29462.0
2023-03-01 10:55:00,34.88,34.93,34.86,34.93,114304.0,34.88,34.93,34.86,34.93,114304.0
2023-03-01 11:00:00,34.93,34.94,34.88,34.88,28656.0,34.93,34.94,34.88,34.88,28656.0
2023-03-01 11:05:00,34.89,34.89,34.85,34.87,33585.0,34.89,34.89,34.85,34.87,33585.0
2023-03-01 11:10:00,34.87,34.89,34.86,34.87,67683.0,34.87,34.89,34.86,34.87,67683.0
2023-03-01 11:15:00,34.87,34.89,34.86,34.87,10541.0,34.87,34.89,34.86,34.87,10541.0
2023-03-01 11:20:00,34.86,34.87,34.84,34.86,10678.0,34.86,34.87,34.84,34.86,10678.0
2023-03-01 11:25:00,34.86,34.87,34.85,34.86,45907.0,34.86,34.87,34.85,34.86,45907.0
2023-03-01 11:30:00,34.86,34.86,34.83,34.84,18466.0,34.86,34.86,34.83,34.84,18466.0
2023-03-01 11:35:00,34.84,34.86,34.83,34.84,25516.0,34.84,34.86,34.83,34.84,25516.0
2023-03-01 11:40:00,34.85,34.88,34.84,34.86,15096.0,34.85,34.88,34.84,34.86,15096.0
2023-03-01 11:45:00,34.86,34.92,34.85,34.91,36675.0,34.86,34.92,34.85,34.91,36675.0
2023-03-01 11:50:00,34.91,34.93,34.9,34.91,41395.0,34.91,34.93,34.9,34.91,41395.0
2023-03-01 11:55:00,34.92,34.93,34.91,34.92,20541.0,34.92,34.93,34.91,34.92,20541.0
2023-03-01 12:00:00,34.93,34.93,34.9,34.91,13975.0,34.93,34.93,34.9,34.91,13975.0
2023-03-01 12:05:00,34.91,34.93,34.9,34.92,25549.0,34.91,34.93,34.9,34.92,25549.0
2023-03-01 12:10:00,34.92,34.93,34.88,34.88,21439.0,34.92,34.93,34.88,34.88,21439.0
2023-03-01 12:15:00,34.89,34.9,34.87,34.88,15527.0,34.89,34.9,34.87,34.88,15527.0
2023-03-01 12:20:00,34.87,34.88,34.84,34.86,16067.0,34.87,34.88,34.84,34.86,16067.0
2023-03-01 12:25:00,34.86,34.86,34.84,34.84,28576.0,34.86,34.86,34.84,34.84,28576.0
2023-03-01 12:30:00,34.84,34.85,34.83,34.84,28790.0,34.84,34.85,34.83,34.84,28790.0
2023-03-01 12:35:00,34.84,34.86,34.84,34.84,64247.0,34.84,34.86,34.84,34.84,64247.0
2023-03-01 12:40:00,34.84,34.87,34.84,34.87,12393.0,34.84,34.87,34.84,34.87,12393.0
2023-03-01 12:45:00,34.86,34.87,34.85,34.86,9078.0,34.86,34.87,34.85,34.86,9078.0
2023-03-01 12:50:00,34.86,34.86,34.84,34.84,15625.0,34.86,34.86,34.84,34.84,15625.0
2023-03-01 12:55:00,34.85,34.85,34.83,34.84,33408.0,34.85,34.85,34.83,34.84,33408.0
2023-03-01 13:00:00,34.84,34.84,34.82,34.84,35465.0,34.84,34.84,34.82,34.84,35465.0
2023-03-01 13:05:00,34.83,34.86,34.83,34.84,34881.0,34.83,34.86,34.83,34.84,34881.0
2023-03-01 13:10:00,34.84,34.85,34.84,34.85,7086.0,34.84,34.85,34.84,34.85,7086.0
2023-03-01 13:15:00,34.85,34.86,34.84,34.86,15054.0,34.85,34.86,34.84,34.86,15054.0
2023-03-01 13:20:00,34.86,34.87,34.84,34.84,55527.0,34.86,34.87,34.84,34.84,55527.0
2023-03-01 13:25:00,34.85,34.86,34.84,34.86,11293.0,34.85,34.86,34.84,34.86,11293.0
2023-03-01 13:30:00,34.86,34.87,34.83,34.85,61279.0,34.86,34.87,34.83,34.85,61279.0
2023-03-01 13:35:00,34.85,34.87,34.84,34.87,42547.0,34.85,34.87,34.84,34.87,42547.0
2023-03-01 13:40:00,34.87,34.87,34.85,34.85,13087.0,34.87,34.87,34.85,34.85,13087.0
2023-03-01 13:45:00,34.86,34.87,34.84,34.87,13487.0,34.86,34.87,34.84,34.87,13487.0
2023-03-01 13:50:00,34.87,34.87,34.85,34.86,50647.0,34.87,34.87,34.85,34.86,50647.0
2023-03-01 13:55:00,34.86,34.87,34.85,34.87,26038.0,34.86,34.87,34.85,34.87,26038.0
2023-03-01 14:00:00,34.87,34.87,34.85,34.86,185785.0,34.87,34.87,34.85,34.86,185785.0
2023-03-01 14:05:00,34.86,34.88,34.85,34.85,79947.0,34.86,34.88,34.85,34.85,79947.0
2023-03-01 14:10:00,34.86,34.87,34.86,34.86,7532.0,34.86,34.87,34.86,34.86,7532.0
2023-03-01 14:15:00,34.86,34.86,34.84,34.84,124879.0,34.86,34.86,34.84,34.84,124879.0
2023-03-01 14:20:00,34.85,34.87,34.84,34.87,22870.0,34.85,34.87,34.84,34.87,22870.0
2023-03-01 14:25:00,34.86,34.87,34.85,34.87,97968.0,34.86,34.87,34.85,34.87,97968.0
2023-03-01 14:30:00,34.86,34.87,34.85,34.86,33834.0,34.86,34.87,34.85,34.86,33834.0
2023-03-01 14:35:00,34.86,34.87,34.85,34.86,20258.0,34.86,34.87,34.85,34.86,20258.0
2023-03-01 14:40:00,34.86,34.87,34.85,34.87,26311.0,34.86,34.87,34.85,34.87,26311.0
2023-03-01 14:45:00,34.87,34.87,34.86,34.87,12516.0,34.87,34.87,34.86,34.87,12516.0
2023-03-01 14:50:00,34.86,34.87,34.86,34.87,19636.0,34.86,34.87,34.86,34.87,19636.0
2023-03-01 14:55:00,34.87,34.87,34.86,34.87,41944.0,34.87,34.87,34.86,34.87,41944.0
2023-03-01 15:00:00,34.87,34.87,34.86,34.86,19156.0,34.87,34.87,34.86,34.86,19156.0
2023-03-01 15:05:00,34.87,34.87,34.84,34.86,109176.0,34.87,34.87,34.84,34.86,109176.0
2023-03-01 15:10:00,34.87,34.87,34.86,34.87,17300.0,34.87,34.87,34.86,34.87,17300.0
2023-03-01 15:15:00,34.87,34.87,34.85,34.86,23332.0,34.87,34.87,34.85,34.86,23332.0
2023-03-01 15:20:00,34.85,34.86,34.84,34.85,24631.0,34.85,34.86,34.84,34.85,24631.0
2023-03-01 15:25:00,34.85,34.86,34.84,34.86,70775.0,34.85,34.86,34.84,34.86,70775.0
2023-03-01 15:30:00,34.86,34.86,34.84,34.85,32409.0,34.86,34.86,34.84,34.85,32409.0
2023-03-01 15:35:00,34.84,34.85,34.84,34.84,68811.0,34.84,34.85,34.84,34.84,68811.0
2023-03-01 15:40:00,34.84,34.86,34.84,34.86,133727.0,34.84,34.86,34.84,34.86,133727.0
2023-03-01 15:45:00,34.86,34.86,34.83,34.84,116797.0,34.86,34.86,34.83,34.84,116797.0
2023-03-01 15:50:00,34.84,34.85,34.83,34.84,173092.0,34.84,34.85,34.83,34.84,173092.0
2023-03-01 15:55:00,34.84,34.85,34.83,34.84,332231.0,34.84,34.85,34.83,34.84,332231.0
2023-03-02 09:30:00,34.78,34.83,34.77,34.82,59681.0,34.78,34.83,34.77,34.82,59681.0
2023-03-02 09:35:00,34.82,34.83,34.79,34.82,14427.0,34.82,34.83,34.79,34.82,14427.0
2023-03-02 09:40:00,34.83,34.85,34.8,34.8,59885.0,34.83,34.85,34.8,34.8,59885.0
2023-03-02 09:45:00,34.8,34.81,34.76,34.8,51006.0,34.8,34.81,34.76,34.8,51006.0
2023-03-02 09:50:00,34.81,34.85,34.81,34.84,32277.0,34.81,34.85,34.81,34.84,32277.0
2023-03-02 09:55:00,34.84,34.86,34.82,34.83,49945.0,34.84,34.86,34.82,34.83,49945.0
2023-03-02 10:00:00,34.83,34.87,34.82,34.83,37585.0,34.83,34.87,34.82,34.83,37585.0
2023-03-02 10:05:00,34.83,34.85,34.81,34.83,26868.0,34.83,34.85,34.81,34.83,26868.0
2023-03-02 10:10:00,34.83,34.85,34.82,34.83,22160.0,34.83,34.85,34.82,34.83,22160.0
2023-03-02 10:15:00,34.84,34.85,34.8,34.8,16879.0,34.84,34.85,34.8,34.8,16879.0
2023-03-02 10:20:00,34.8,34.83,34.78,34.82,44045.0,34.8,34.83,34.78,34.82,44045.0
2023-03-02 10:25:00,34.82,34.86,34.81,34.85,10975.0,34.82,34.86,34.81,34.85,10975.0
2023-03-02 10:30:00,34.84,34.87,34.83,34.86,19879.0,34.84,34.87,34.83,34.86,19879.0
2023-03-02 10:35:00,34.86,34.86,34.83,34.83,18054.0,34.86,34.86,34.83,34.83,18054.0
2023-03-02 10:40:00,34.83,34.84,34.8,34.81,25577.0,34.83,34.84,34.8,34.81,25577.0
2023-03-02 10:45:00,34.8,34.82,34.8,34.82,15407.0,34.8,34.82,34.8,34.82,15407.0
2023-03-02 10:50:00,34.82,34.84,34.81,34.83,23024.0,34.82,34.84,34.81,34.83,23024.0
2023-03-02 10:55:00,34.83,34.84,34.83,34.83,11201.0,34.83,34.84,34.83,34.83,11201.0
2023-03-02 11:00:00,34.82,34.84,34.82,34.82,19202.0,34.82,34.84,34.82,34.82,19202.0
2023-03-02 11:05:00,34.83,34.86,34.83,34.86,13018.0,34.83,34.86,34.83,34.86,13018.0
2023-03-02 11:10:00,34.85,34.86,34.82,34.83,91561.0,34.85,34.86,34.82,34.83,91561.0
2023-03-02 11:15:00,34.83,34.85,34.82,34.84,92116.0,34.83,34.85,34.82,34.84,92116.0
2023-03-02 11:20:00,34.84,34.85,34.83,34.84,86576.0,34.84,34.85,34.83,34.84,86576.0
2023-03-02 11:25:00,34.84,34.85,34.82,34.82,80613.0,34.84,34.85,34.82,34.82,80613.0
2023-03-02 11:30:00,34.83,34.85,34.81,34.84,124439.0,34.83,34.85,34.81,34.84,124439.0
2023-03-02 11:35:00,34.84,34.85,34.83,34.84,103561.0,34.84,34.85,34.83,34.84,103561.0
2023-03-02 11:40:00,34.84,34.86,34.84,34.86,95610.0,34.84,34.86,34.84,34.86,95610.0
2023-03-02 11:45:00,34.86,34.87,34.85,34.86,70342.0,34.86,34.87,34.85,34.86,70342.0
2023-03-02 11:50:00,34.86,34.86,34.82,34.83,87678.0,34.86,34.86,34.82,34.83,87678.0
2023-03-02 11:55:00,34.83,34.83,34.81,34.82,124240.0,34.83,34.83,34.81,34.82,124240.0
2023-03-02 12:00:00,34.82,34.82,34.8,34.8,118580.0,34.82,34.82,34.8,34.8,118580.0
2023-03-02 12:05:00,34.81,34.82,34.8,34.8,110680.0,34.81,34.82,34.8,34.8,110680.0
2023-03-02 12:10:00,34.8,34.81,34.78,34.78,47718.0,34.8,34.81,34.78,34.78,47718.0
2023-03-02 12:15:00,34.77,34.78,34.74,34.75,20368.0,34.77,34.78,34.74,34.75,20368.0
2023-03-02 12:20:00,34.75,34.8,34.75,34.79,22935.0,34.75,34.8,34.75,34.79,22935.0
2023-03-02 12:25:00,34.79,34.79,34.78,34.78,4396.0,34.79,34.79,34.78,34.78,4396.0
2023-03-02 12:30:00,34.79,34.79,34.76,34.76,11976.0,34.79,34.79,34.76,34.76,11976.0
2023-03-02 12:35:00,34.76,34.78,34.76,34.76,12875.0,34.76,34.78,34.76,34.76,12875.0
2023-03-02 12:40:00,34.76,34.8,34.76,34.79,37505.0,34.76,34.8,34.76,34.79,37505.0
2023-03-02 12:45:00,34.79,34.79,34.77,34.77,53808.0,34.79,34.79,34.77,34.77,53808.0
2023-03-02 12:50:00,34.77,34.77,34.75,34.76,21136.0,34.77,34.77,34.75,34.76,21136.0
2023-03-02 12:55:00,34.77,34.78,34.76,34.77,430501.0,34.77,34.78,34.76,34.77,430501.0
2023-03-02 13:00:00,34.77,34.78,34.75,34.76,72311.0,34.77,34.78,34.75,34.76,72311.0
2023-03-02 13:05:00,34.76,34.76,34.75,34.76,154314.0,34.76,34.76,34.75,34.76,154314.0
2023-03-02 13:10:00,34.76,34.77,34.75,34.76,163761.0,34.76,34.77,34.75,34.76,163761.0
2023-03-02 13:15:00,34.77,34.77,34.75,34.76,21402.0,34.77,34.77,34.75,34.76,21402.0
2023-03-02 13:20:00,34.76,34.77,34.76,34.77,39007.0,34.76,34.77,34.76,34.77,39007.0
2023-03-02 13:25:00,34.77,34.79,34.76,34.78,37382.0,34.77,34.79,34.76,34.78,37382.0
2023-03-02 13:30:00,34.79,34.8,34.78,34.8,10663.0,34.79,34.8,34.78,34.8,10663.0
2023-03-02 13:35:00,34.8,34.84,34.78,34.79,47342.0,34.8,34.84,34.78,34.79,47342.0
2023-03-02 13:40:00,34.78,34.8,34.78,34.8,18130.0,34.78,34.8,34.78,34.8,18130.0
2023-03-02 13:45:00,34.79,34.8,34.78,34.8,38258.0,34.79,34.8,34.78,34.8,38258.0
2023-03-02 13:50:00,34.8,34.82,34.79,34.81,23430.0,34.8,34.82,34.79,34.81,23430.0
2023-03-02 13:55:00,34.81,34.82,34.8,34.82,16441.0,34.81,34.82,34.8,34.82,16441.0
2023-03-02 14:00:00,34.82,34.83,34.82,34.83,23726.0,34.82,34.83,34.82,34.83,23726.0
2023-03-02 14:05:00,34.82,34.83,34.81,34.81,32321.0,34.82,34.83,34.81,34.81,32321.0
2023-03-02 14:10:00,34.81,34.82,34.8,34.81,24520.0,34.81,34.82,34.8,34.81,24520.0
2023-03-02 14:15:00,34.81,34.83,34.8,34.82,4779.0,34.81,34.83,34.8,34.82,4779.0
2023-03-02 14:20:00,34.82,34.83,34.81,34.83,8776.0,34.82,34.83,34.81,34.83,8776.0
2023-03-02 14:25:00,34.83,34.83,34.82,34.83,7730.0,34.83,34.83,34.82,34.83,7730.0
2023-03-02 14:30:00,34.82,34.83,34.81,34.81,12586.0,34.82,34.83,34.81,34.81,12586.0
2023-03-02 14:35:00,34.82,34.82,34.8,34.81,6811.0,34.82,34.82,34.8,34.81,6811.0
2023-03-02 14:40:00,34.8,34.82,34.8,34.8,15677.0,34.8,34.82,34.8,34.8,15677.0
2023-03-02 14:45:00,34.81,34.81,34.8,34.81,8932.0,34.81,34.81,34.8,34.81,8932.0
2023-03-02 14:50:00,34.8,34.81,34.8,34.8,4694.0,34.8,34.81,34.8,34.8,4694.0
2023-03-02 14:55:00,34.8,34.82,34.8,34.82,13799.0,34.8,34.82,34.8,34.82,13799.0
2023-03-02 15:00:00,34.81,34.81,34.79,34.8,47127.0,34.81,34.81,34.79,34.8,47127.0
2023-03-02 15:05:00,34.8,34.82,34.79,34.81,38459.0,34.8,34.82,34.79,34.81,38459.0
2023-03-02 15:10:00,34.81,34.82,34.81,34.81,4972.0,34.81,34.82,34.81,34.81,4972.0
2023-03-02 15:15:00,34.82,34.83,34.81,34.82,24045.0,34.82,34.83,34.81,34.82,24045.0
2023-03-02 15:20:00,34.82,34.83,34.81,34.82,21574.0,34.82,34.83,34.81,34.82,21574.0
2023-03-02 15:25:00,34.82,34.84,34.82,34.83,69828.0,34.82,34.84,34.82,34.83,69828.0
2023-03-02 15:30:00,34.83,34.83,34.82,34.83,13575.0,34.83,34.83,34.82,34.83,13575.0
2023-03-02 15:35:00,34.83,34.85,34.82,34.84,54009.0,34.83,34.85,34.82,34.84,54009.0
2023-03-02 15:40:00,34.84,34.85,34.82,34.83,32354.0,34.84,34.85,34.82,34.83,32354.0
2023-03-02 15:45:00,34.83,34.85,34.82,34.84,85624.0,34.83,34.85,34.82,34.84,85624.0
2023-03-02 15:50:00,34.84,34.84,34.82,34.83,109479.0,34.84,34.84,34.82,34.83,109479.0
2023-03-02 15:55:00,34.82,34.83,34.81,34.82,156907.0,34.82,34.83,34.81,34.82,156907.0
2023-03-03 09:30:00,34.97,34.98,34.95,34.97,128109.0,34.97,34.98,34.95,34.97,128109.0
2023-03-03 09:35:00,34.97,34.99,34.95,34.97,24041.0,34.97,34.99,34.95,34.97,24041.0
2023-03-03 09:40:00,34.95,34.97,34.95,34.96,18082.0,34.95,34.97,34.95,34.96,18082.0
2023-03-03 09:45:00,34.97,34.99,34.96,34.99,45632.0,34.97,34.99,34.96,34.99,45632.0
2023-03-03 09:50:00,34.98,34.98,34.93,34.95,36228.0,34.98,34.98,34.93,34.95,36228.0
2023-03-03 09:55:00,34.95,34.97,34.94,34.96,34331.0,34.95,34.97,34.94,34.96,34331.0
2023-03-03 10:00:00,34.95,34.96,34.9,34.93,137103.0,34.95,34.96,34.9,34.93,137103.0
2023-03-03 10:05:00,34.93,34.93,34.87,34.92,126142.0,34.93,34.93,34.87,34.92,126142.0
2023-03-03 10:10:00,34.92,34.96,34.91,34.94,50032.0,34.92,34.96,34.91,34.94,50032.0
2023-03-03 10:15:00,34.95,34.95,34.91,34.92,24286.0,34.95,34.95,34.91,34.92,24286.0
2023-03-03 10:20:00,34.93,34.97,34.92,34.97,45568.0,34.93,34.97,34.92,34.97,45568.0
2023-03-03 10:25:00,34.98,34.99,34.96,34.97,21960.0,34.98,34.99,34.96,34.97,21960.0
2023-03-03 10:30:00,34.98,34.99,34.94,34.94,9258.0,34.98,34.99,34.94,34.94,9258.0
2023-03-03 10:35:00,34.94,34.97,34.93,34.95,26978.0,34.94,34.97,34.93,34.95,26978.0
2023-03-03 10:40:00,34.95,34.97,34.94,34.97,17875.0,34.95,34.97,34.94,34.97,17875.0
2023-03-03 10:45:00,34.98,35.0,34.96,34.98,10161.0,34.98,35.0,34.96,34.98,10161.0
2023-03-03 10:50:00,34.98,34.98,34.95,34.97,41001.0,34.98,34.98,34.95,34.97,41001.0
2023-03-03 10:55:00,34.97,35.0,34.96,34.97,29110.0,34.97,35.0,34.96,34.97,29110.0
2023-03-03 11:00:00,34.98,34.99,34.96,34.97,13537.0,34.98,34.99,34.96,34.97,13537.0
2023-03-03 11:05:00,34.97,35.0,34.96,34.99,36724.0,34.97,35.0,34.96,34.99,36724.0
2023-03-03 11:10:00,35.0,35.0,34.98,35.0,15297.0,35.0,35.0,34.98,35.0,15297.0
2023-03-03 11:15:00,35.0,35.01,34.99,35.0,6884.0,35.0,35.01,34.99,35.0,6884.0
2023-03-03 11:20:00,34.99,35.0,34.98,34.99,28352.0,34.99,35.0,34.98,34.99,28352.0
2023-03-03 11:25:00,35.0,35.0,34.98,34.99,24445.0,35.0,35.0,34.98,34.99,24445.0
2023-03-03 11:30:00,35.0,35.01,34.98,35.0,12295.0,35.0,35.01,34.98,35.0,12295.0
2023-03-03 11:35:00,35.0,35.01,34.99,35.0,14189.0,35.0,35.01,34.99,35.0,14189.0
2023-03-03 11:40:00,35.0,35.01,34.98,35.0,6070.0,35.0,35.01,34.98,35.0,6070.0
2023-03-03 11:45:00,35.0,35.03,35.0,35.01,20018.0,35.0,35.03,35.0,35.01,20018.0
2023-03-03 11:50:00,35.02,35.05,35.01,35.04,35338.0,35.02,35.05,35.01,35.04,35338.0
2023-03-03 11:55:00,35.04,35.05,35.03,35.04,74494.0,35.04,35.05,35.03,35.04,74494.0
2023-03-03 12:00:00,35.04,35.04,35.02,35.03,9810.0,35.04,35.04,35.02,35.03,9810.0
2023-03-03 12:05:00,35.03,35.04,35.02,35.04,11989.0,35.03,35.04,35.02,35.04,11989.0
2023-03-03 12:10:00,35.04,35.05,35.03,35.03,8851.0,35.04,35.05,35.03,35.03,8851.0
2023-03-03 12:15:00,35.03,35.03,35.0,35.01,23278.0,35.03,35.03,35.0,35.01,23278.0
2023-03-03 12:20:00,35.02,35.03,35.01,35.01,43899.0,35.02,35.03,35.01,35.01,43899.0
2023-03-03 12:25:00,35.02,35.03,35.0,35.02,98215.0,35.02,35.03,35.0,35.02,98215.0
2023-03-03 12:30:00,35.02,35.02,35.01,35.02,7756.0,35.02,35.02,35.01,35.02,7756.0
2023-03-03 12:35:00,35.02,35.03,35.01,35.03,10779.0,35.02,35.03,35.01,35.03,10779.0
2023-03-03 12:40:00,35.03,35.04,35.02,35.03,38335.0,35.03,35.04,35.02,35.03,38335.0
2023-03-03 12:45:00,35.02,35.03,35.0,35.01,15404.0,35.02,35.03,35.0,35.01,15404.0
2023-03-03 12:50:00,35.01,35.02,35.01,35.01,13935.0,35.01,35.02,35.01,35.01,13935.0
2023-03-03 12:55:00,35.02,35.03,35.01,35.03,10670.0,35.02,35.03,35.01,35.03,10670.0
2023-03-03 13:00:00,35.02,35.03,35.02,35.03,7466.0,35.02,35.03,35.02,35.03,7466.0
2023-03-03 13:05:00,35.02,35.06,35.01,35.05,22895.0,35.02,35.06,35.01,35.05,22895.0
2023-03-03 13:10:00,35.05,35.06,35.04,35.05,20199.0,35.05,35.06,35.04,35.05,20199.0
2023-03-03 13:15:00,35.05,35.05,35.04,35.04,16502.0,35.05,35.05,35.04,35.04,16502.0
2023-03-03 13:20:00,35.04,35.06,35.03,35.04,10155.0,35.04,35.06,35.03,35.04,10155.0
2023-03-03 13:25:00,35.05,35.06,35.04,35.05,30952.0,35.05,35.06,35.04,35.05,30952.0
2023-03-03 13:30:00,35.05,35.06,35.04,35.04,48624.0,35.05,35.06,35.04,35.04,48624.0
2023-03-03 13:35:00,35.05,35.05,35.03,35.05,15858.0,35.05,35.05,35.03,35.05,15858.0
2023-03-03 13:40:00,35.05,35.05,35.03,35.05,11913.0,35.05,35.05,35.03,35.05,11913.0
2023-03-03 13:45:00,35.04,35.06,35.04,35.05,5818.0,35.04,35.06,35.04,35.05,5818.0
2023-03-03 13:50:00,35.06,35.07,35.04,35.07,72955.0,35.06,35.07,35.04,35.07,72955.0
2023-03-03 13:55:00,35.07,35.09,35.07,35.09,31639.0,35.07,35.09,35.07,35.09,31639.0
2023-03-03 14:00:00,35.09,35.09,35.06,35.07,21407.0,35.09,35.09,35.06,35.07,21407.0
2023-03-03 14:05:00,35.08,35.08,35.06,35.06,9966.0,35.08,35.08,35.06,35.06,9966.0
2023-03-03 14:10:00,35.07,35.09,35.06,35.08,90338.0,35.07,35.09,35.06,35.08,90338.0
2023-03-03 14:15:00,35.08,35.09,35.06,35.07,22198.0,35.08,35.09,35.06,35.07,22198.0
2023-03-03 14:20:00,35.07,35.08,35.06,35.08,29318.0,35.07,35.08,35.06,35.08,29318.0
2023-03-03 14:25:00,35.08,35.1,35.07,35.09,41802.0,35.08,35.1,35.07,35.09,41802.0
2023-03-03 14:30:00,35.1,35.14,35.1,35.14,18550.0,35.1,35.14,35.1,35.14,18550.0
2023-03-03 14:35:00,35.14,35.14,35.12,35.13,11639.0,35.14,35.14,35.12,35.13,11639.0
2023-03-03 14:40:00,35.14,35.14,35.13,35.14,7075.0,35.14,35.14,35.13,35.14,7075.0
2023-03-03 14:45:00,35.14,35.14,35.12,35.14,14967.0,35.14,35.14,35.12,35.14,14967.0
2023-03-03 14:50:00,35.13,35.15,35.12,35.14,19107.0,35.13,35.15,35.12,35.14,19107.0
2023-03-03 14:55:00,35.13,35.15,35.12,35.15,19835.0,35.13,35.15,35.12,35.15,19835.0
2023-03-03 15:00:00,35.15,35.18,35.13,35.17,22775.0,35.15,35.18,35.13,35.17,22775.0
2023-03-03 15:05:00,35.17,35.18,35.16,35.18,27438.0,35.17,35.18,35.16,35.18,27438.0
2023-03-03 15:10:00,35.18,35.2,35.17,35.19,159358.0,35.18,35.2,35.17,35.19,159358.0
2023-03-03 15:15:00,35.18,35.19,35.15,35.17,152776.0,35.18,35.19,35.15,35.17,152776.0
2023-03-03 15:20:00,35.17,35.19,35.17,35.18,32690.0,35.17,35.19,35.17,35.18,32690.0
2023-03-03 15:25:00,35.18,35.2,35.17,35.2,36079.0,35.18,35.2,35.17,35.2,36079.0
2023-03-03 15:30:00,35.19,35.2,35.18,35.19,14859.0,35.19,35.2,35.18,35.19,14859.0
2023-03-03 15:35:00,35.19,35.2,35.18,35.2,24135.0,35.19,35.2,35.18,35.2,24135.0
2023-03-03 15:40:00,35.19,35.2,35.18,35.19,70613.0,35.19,35.2,35.18,35.19,70613.0
2023-03-03 15:45:00,35.19,35.19,35.17,35.18,19836.0,35.19,35.19,35.17,35.18,19836.0
2023-03-03 15:50:00,35.18,35.18,35.16,35.18,40228.0,35.18,35.18,35.16,35.18,40228.0
2023-03-03 15:55:00,35.18,35.19,35.16,35.18,111939.0,35.18,35.19,35.16,35.18,111939.0
2023-03-06 09:30:00,35.13,35.15,35.12,35.14,94194.0,35.13,35.15,35.12,35.14,94194.0
2023-03-06 09:35:00,35.14,35.16,35.11,35.13,20697.0,35.14,35.16,35.11,35.13,20697.0
2023-03-06 09:40:00,35.12,35.14,35.11,35.11,14103.0,35.12,35.14,35.11,35.11,14103.0
2023-03-06 09:45:00,35.12,35.13,35.1,35.13,28635.0,35.12,35.13,35.1,35.13,28635.0
2023-03-06 09:50:00,35.12,35.14,35.11,35.13,12201.0,35.12,35.14,35.11,35.13,12201.0
2023-03-06 09:55:00,35.13,35.14,35.11,35.12,10977.0,35.13,35.14,35.11,35.12,10977.0
2023-03-06 10:00:00,35.12,35.12,35.09,35.1,41391.0,35.12,35.12,35.09,35.1,41391.0
2023-03-06 10:05:00,35.1,35.11,35.07,35.09,53354.0,35.1,35.11,35.07,35.09,53354.0
2023-03-06 10:10:00,35.09,35.11,35.08,35.1,33016.0,35.09,35.11,35.08,35.1,33016.0
2023-03-06 10:15:00,35.1,35.14,35.1,35.13,32868.0,35.1,35.14,35.1,35.13,32868.0
2023-03-06 10:20:00,35.13,35.13,35.09,35.13,30018.0,35.13,35.13,35.09,35.13,30018.0
2023-03-06 10:25:00,35.13,35.14,35.1,35.11,33332.0,35.13,35.14,35.1,35.11,33332.0
2023-03-06 10:30:00,35.11,35.14,35.1,35.13,16547.0,35.11,35.14,35.1,35.13,16547.0
2023-03-06 10:35:00,35.13,35.14,35.12,35.13,25884.0,35.13,35.14,35.12,35.13,25884.0
2023-03-06 10:40:00,35.14,35.16,35.14,35.15,40486.0,35.14,35.16,35.14,35.15,40486.0
2023-03-06 10:45:00,35.14,35.15,35.13,35.13,27175.0,35.14,35.15,35.13,35.13,27175.0
2023-03-06 10:50:00,35.13,35.14,35.11,35.12,24899.0,35.13,35.14,35.11,35.12,24899.0
2023-03-06 10:55:00,35.11,35.12,35.1,35.11,29478.0,35.11,35.12,35.1,35.11,29478.0
2023-03-06 11:00:00,35.1,35.11,35.09,35.1,20942.0,35.1,35.11,35.09,35.1,20942.0
2023-03-06 11:05:00,35.1,35.11,35.09,35.11,12684.0,35.1,35.11,35.09,35.11,12684.0
2023-03-06 11:10:00,35.11,35.13,35.1,35.11,12569.0,35.11,35.13,35.1,35.11,12569.0
2023-03-06 11:15:00,35.11,35.11,35.09,35.09,22142.0,35.11,35.11,35.09,35.09,22142.0
2023-03-06 11:20:00,35.1,35.11,35.07,35.08,30155.0,35.1,35.11,35.07,35.08,30155.0
2023-03-06 11:25:00,35.09,35.09,35.07,35.08,44703.0,35.09,35.09,35.07,35.08,44703.0
2023-03-06 11:30:00,35.08,35.1,35.08,35.09,21935.0,35.08,35.1,35.08,35.09,21935.0
2023-03-06 11:35:00,35.1,35.13,35.09,35.1,17853.0,35.1,35.13,35.09,35.1,17853.0
2023-03-06 11:40:00,35.1,35.1,35.08,35.09,21657.0,35.1,35.1,35.08,35.09,21657.0
2023-03-06 11:45:00,35.09,35.1,35.07,35.09,25372.0,35.09,35.1,35.07,35.09,25372.0
2023-03-06 11:50:00,35.09,35.11,35.08,35.1,8639.0,35.09,35.11,35.08,35.1,8639.0
2023-03-06 11:55:00,35.11,35.12,35.1,35.12,31875.0,35.11,35.12,35.1,35.12,31875.0
2023-03-06 12:00:00,35.12,35.12,35.09,35.1,32169.0,35.12,35.12,35.09,35.1,32169.0
2023-03-06 12:05:00,35.1,35.12,35.1,35.1,5841.0,35.1,35.12,35.1,35.1,5841.0
2023-03-06 12:10:00,35.1,35.12,35.1,35.12,7258.0,35.1,35.12,35.1,35.12,7258.0
2023-03-06 12:15:00,35.12,35.14,35.11,35.14,21240.0,35.12,35.14,35.11,35.14,21240.0
2023-03-06 12:20:00,35.13,35.13,35.1,35.1,8569.0,35.13,35.13,35.1,35.1,8569.0
2023-03-06 12:25:00,35.1,35.1,35.07,35.08,16055.0,35.1,35.1,35.07,35.08,16055.0
2023-03-06 12:30:00,35.09,35.09,35.07,35.09,4463.0,35.09,35.09,35.07,35.09,4463.0
2023-03-06 12:35:00,35.09,35.09,35.06,35.08,11059.0,35.09,35.09,35.06,35.08,11059.0
2023-03-06 12:40:00,35.08,35.08,35.07,35.07,9570.0,35.08,35.08,35.07,35.07,9570.0
2023-03-06 12:45:00,35.08,35.08,35.05,35.06,14976.0,35.08,35.08,35.05,35.06,14976.0
2023-03-06 12:50:00,35.06,35.07,35.05,35.05,6018.0,35.06,35.07,35.05,35.05,6018.0
2023-03-06 12:55:00,35.06,35.09,35.05,35.09,19206.0,35.06,35.09,35.05,35.09,19206.0
2023-03-06 13:00:00,35.08,35.09,35.07,35.08,5400.0,35.08,35.09,35.07,35.08,5400.0
2023-03-06 13:05:00,35.08,35.08,35.05,35.06,10617.0,35.08,35.08,35.05,35.06,10617.0
2023-03-06 13:10:00,35.05,35.06,35.04,35.05,17357.0,35.05,35.06,35.04,35.05,17357.0
2023-03-06 13:15:00,35.06,35.08,35.05,35.07,15900.0,35.06,35.08,35.05,35.07,15900.0
2023-03-06 13:20:00,35.06,35.08,35.05,35.08,32778.0,35.06,35.08,35.05,35.08,32778.0
2023-03-06 13:25:00,35.07,35.07,35.05,35.06,14714.0,35.07,35.07,35.05,35.06,14714.0
2023-03-06 13:30:00,35.06,35.07,35.05,35.06,912.0,35.06,35.07,35.05,35.06,912.0
2023-03-06 13:35:00,35.06,35.07,35.04,35.04,13809.0,35.06,35.07,35.04,35.04,13809.0
2023-03-06 13:40:00,35.05,35.05,35.04,35.05,1694.0,35.05,35.05,35.04,35.05,1694.0
2023-03-06 13:45:00,35.04,35.04,35.01,35.03,12608.0,35.04,35.04,35.01,35.03,12608.0
2023-03-06 13:50:00,35.03,35.04,35.01,35.03,12103.0,35.03,35.04,35.01,35.03,12103.0
2023-03-06 13:55:00,35.03,35.03,35.01,35.02,8950.0,35.03,35.03,35.01,35.02,8950.0
2023-03-06 14:00:00,35.02,35.02,35.0,35.01,43352.0,35.02,35.02,35.0,35.01,43352.0
2023-03-06 14:05:00,35.01,35.03,35.01,35.01,33164.0,35.01,35.03,35.01,35.01,33164.0
2023-03-06 14:10:00,35.01,35.01,35.0,35.0,11082.0,35.01,35.01,35.0,35.0,11082.0
2023-03-06 14:15:00,35.0,35.01,34.99,35.0,28124.0,35.0,35.01,34.99,35.0,28124.0
2023-03-06 14:20:00,35.0,35.02,35.0,35.01,3154.0,35.0,35.02,35.0,35.01,3154.0
2023-03-06 14:25:00,35.02,35.03,35.0,35.02,26029.0,35.02,35.03,35.0,35.02,26029.0
2023-03-06 14:30:00,35.02,35.03,35.0,35.01,24512.0,35.02,35.03,35.0,35.01,24512.0
2023-03-06 14:35:00,35.0,35.02,35.0,35.01,10915.0,35.0,35.02,35.0,35.01,10915.0
2023-03-06 14:40:00,35.01,35.01,34.99,34.99,7891.0,35.01,35.01,34.99,34.99,7891.0
2023-03-06 14:45:00,34.99,35.02,34.99,35.01,8207.0,34.99,35.02,34.99,35.01,8207.0
2023-03-06 14:50:00,35.0,35.01,35.0,35.01,77051.0,35.0,35.01,35.0,35.01,77051.0
2023-03-06 14:55:00,35.01,35.02,35.0,35.01,8267.0,35.01,35.02,35.0,35.01,8267.0
2023-03-06 15:00:00,35.01,35.03,34.99,35.0,31910.0,35.01,35.03,34.99,35.0,31910.0
2023-03-06 15:05:00,35.0,35.01,34.99,35.01,14082.0,35.0,35.01,34.99,35.01,14082.0
2023-03-06 15:10:00,35.0,35.02,35.0,35.01,27262.0,35.0,35.02,35.0,35.01,27262.0
2023-03-06 15:15:00,35.01,35.02,35.01,35.02,10627.0,35.01,35.02,35.01,35.02,10627.0
2023-03-06 15:20:00,35.01,35.02,35.0,35.0,16767.0,35.01,35.02,35.0,35.0,16767.0
2023-03-06 15:25:00,35.01,35.02,35.0,35.02,30085.0,35.01,35.02,35.0,35.02,30085.0
2023-03-06 15:30:00,35.02,35.02,35.0,35.01,34595.0,35.02,35.02,35.0,35.01,34595.0
2023-03-06 15:35:00,35.02,35.03,35.01,35.03,16860.0,35.02,35.03,35.01,35.03,16860.0
2023-03-06 15:40:00,35.02,35.03,35.01,35.02,17385.0,35.02,35.03,35.01,35.02,17385.0
2023-03-06 15:45:00,35.02,35.03,35.0,35.01,24594.0,35.02,35.03,35.0,35.01,24594.0
2023-03-06 15:50:00,35.01,35.02,35.0,35.01,42566.0,35.01,35.02,35.0,35.01,42566.0
2023-03-06 15:55:00,35.02,35.02,35.0,35.02,192898.0,35.02,35.02,35.0,35.02,192898.0
2023-03-07 09:30:00,34.76,34.77,34.74,34.76,100260.0,34.76,34.77,34.74,34.76,100260.0
2023-03-07 09:35:00,34.75,34.76,34.72,34.72,36885.0,34.75,34.76,34.72,34.72,36885.0
2023-03-07 09:40:00,34.72,34.73,34.69,34.71,34946.0,34.72,34.73,34.69,34.71,34946.0
2023-03-07 09:45:00,34.71,34.73,34.7,34.7,25731.0,34.71,34.73,34.7,34.7,25731.0
2023-03-07 09:50:00,34.71,34.75,34.71,34.73,4092.0,34.71,34.75,34.71,34.73,4092.0
2023-03-07 09:55:00,34.72,34.74,34.71,34.73,196394.0,34.72,34.74,34.71,34.73,196394.0
2023-03-07 10:00:00,34.73,34.73,34.6,34.61,119120.0,34.73,34.73,34.6,34.61,119120.0
2023-03-07 10:05:00,34.62,34.66,34.59,34.6,86076.0,34.62,34.66,34.59,34.6,86076.0
2023-03-07 10:10:00,34.6,34.6,34.54,34.57,67533.0,34.6,34.6,34.54,34.57,67533.0
2023-03-07 10:15:00,34.55,34.58,34.54,34.55,18510.0,34.55,34.58,34.54,34.55,18510.0
2023-03-07 10:20:00,34.54,34.61,34.54,34.59,55868.0,34.54,34.61,34.54,34.59,55868.0
2023-03-07 10:25:00,34.57,34.58,34.54,34.54,30830.0,34.57,34.58,34.54,34.54,30830.0
2023-03-07 10:30:00,34.54,34.6,34.52,34.59,85629.0,34.54,34.6,34.52,34.59,85629.0
2023-03-07 10:35:00,34.59,34.63,34.57,34.58,62779.0,34.59,34.63,34.57,34.58,62779.0
2023-03-07 10:40:00,34.58,34.6,34.51,34.51,36458.0,34.58,34.6,34.51,34.51,36458.0
2023-03-07 10:45:00,34.5,34.55,34.49,34.52,65277.0,34.5,34.55,34.49,34.52,65277.0
2023-03-07 10:50:00,34.52,34.53,34.44,34.46,58311.0,34.52,34.53,34.44,34.46,58311.0
2023-03-07 10:55:00,34.46,34.49,34.45,34.47,30683.0,34.46,34.49,34.45,34.47,30683.0
2023-03-07 11:00:00,34.47,34.53,34.45,34.5,25956.0,34.47,34.53,34.45,34.5,25956.0
2023-03-07 11:05:00,34.51,34.52,34.48,34.5,22808.0,34.51,34.52,34.48,34.5,22808.0
2023-03-07 11:10:00,34.5,34.53,34.49,34.49,89144.0,34.5,34.53,34.49,34.49,89144.0
2023-03-07 11:15:00,34.48,34.51,34.48,34.49,12310.0,34.48,34.51,34.48,34.49,12310.0
2023-03-07 11:20:00,34.48,34.5,34.46,34.49,29143.0,34.48,34.5,34.46,34.49,29143.0
2023-03-07 11:25:00,34.49,34.49,34.47,34.47,14555.0,34.49,34.49,34.47,34.47,14555.0
2023-03-07 11:30:00,34.48,34.51,34.47,34.48,27152.0,34.48,34.51,34.47,34.48,27152.0
2023-03-07 11:35:00,34.48,34.52,34.48,34.5,19490.0,34.48,34.52,34.48,34.5,19490.0
2023-03-07 11:40:00,34.5,34.51,34.47,34.49,15851.0,34.5,34.51,34.47,34.49,15851.0
2023-03-07 11:45:00,34.5,34.52,34.49,34.52,20481.0,34.5,34.52,34.49,34.52,20481.0
2023-03-07 11:50:00,34.52,34.53,34.5,34.51,39892.0,34.52,34.53,34.5,34.51,39892.0
2023-03-07 11:55:00,34.5,34.52,34.5,34.51,5076.0,34.5,34.52,34.5,34.51,5076.0
2023-03-07 12:00:00,34.52,34.54,34.51,34.52,20329.0,34.52,34.54,34.51,34.52,20329.0
2023-03-07 12:05:00,34.52,34.54,34.51,34.53,26490.0,34.52,34.54,34.51,34.53,26490.0
2023-03-07 12:10:00,34.54,34.55,34.52,34.55,20331.0,34.54,34.55,34.52,34.55,20331.0
2023-03-07 12:15:00,34.55,34.55,34.52,34.55,10513.0,34.55,34.55,34.52,34.55,10513.0
2023-03-07 12:20:00,34.55,34.57,34.53,34.54,26927.0,34.55,34.57,34.53,34.54,26927.0
2023-03-07 12:25:00,34.54,34.57,34.52,34.52,23499.0,34.54,34.57,34.52,34.52,23499.0
2023-03-07 12:30:00,34.52,34.52,34.49,34.5,9932.0,34.52,34.52,34.49,34.5,9932.0
2023-03-07 12:35:00,34.5,34.51,34.48,34.48,15140.0,34.5,34.51,34.48,34.48,15140.0
2023-03-07 12:40:00,34.49,34.5,34.47,34.48,98674.0,34.49,34.5,34.47,34.48,98674.0
2023-03-07 12:45:00,34.48,34.5,34.47,34.49,89485.0,34.48,34.5,34.47,34.49,89485.0
2023-03-07 12:50:00,34.48,34.49,34.46,34.46,14013.0,34.48,34.49,34.46,34.46,14013.0
2023-03-07 12:55:00,34.45,34.47,34.45,34.46,19879.0,34.45,34.47,34.45,34.46,19879.0
2023-03-07 13:00:00,34.45,34.48,34.45,34.47,21299.0,34.45,34.48,34.45,34.47,21299.0
2023-03-07 13:05:00,34.46,34.46,34.44,34.45,93431.0,34.46,34.46,34.44,34.45,93431.0
2023-03-07 13:10:00,34.45,34.46,34.41,34.43,74071.0,34.45,34.46,34.41,34.43,74071.0
2023-03-07 13:15:00,34.43,34.46,34.43,34.43,26425.0,34.43,34.46,34.43,34.43,26425.0
2023-03-07 13:20:00,34.43,34.43,34.4,34.41,1180145.0,34.43,34.43,34.4,34.41,1180145.0
2023-03-07 13:25:00,34.41,34.43,34.41,34.43,17911.0,34.41,34.43,34.41,34.43,17911.0
2023-03-07 13:30:00,34.43,34.45,34.42,34.42,112384.0,34.43,34.45,34.42,34.42,112384.0
2023-03-07 13:35:00,34.41,34.42,34.4,34.42,9583.0,34.41,34.42,34.4,34.42,9583.0
2023-03-07 13:40:00,34.41,34.42,34.4,34.41,46355.0,34.41,34.42,34.4,34.41,46355.0
2023-03-07 13:45:00,34.42,34.43,34.41,34.41,17079.0,34.42,34.43,34.41,34.41,17079.0
2023-03-07 13:50:00,34.41,34.42,34.38,34.38,72085.0,34.41,34.42,34.38,34.38,72085.0
2023-03-07 13:55:00,34.38,34.41,34.37,34.4,14750.0,34.38,34.41,34.37,34.4,14750.0
2023-03-07 14:00:00,34.41,34.43,34.4,34.41,15649.0,34.41,34.43,34.4,34.41,15649.0
2023-03-07 14:05:00,34.4,34.43,34.4,34.42,34176.0,34.4,34.43,34.4,34.42,34176.0
2023-03-07 14:10:00,34.41,34.43,34.4,34.41,14525.0,34.41,34.43,34.4,34.41,14525.0
2023-03-07 14:15:00,34.41,34.43,34.4,34.41,18695.0,34.41,34.43,34.4,34.41,18695.0
2023-03-07 14:20:00,34.42,34.43,34.39,34.39,37445.0,34.42,34.43,34.39,34.39,37445.0
2023-03-07 14:25:00,34.4,34.41,34.39,34.39,28289.0,34.4,34.41,34.39,34.39,28289.0
2023-03-07 14:30:00,34.4,34.41,34.39,34.4,47934.0,34.4,34.41,34.39,34.4,47934.0
2023-03-07 14:35:00,34.39,34.4,34.38,34.39,34478.0,34.39,34.4,34.38,34.39,34478.0
2023-03-07 14:40:00,34.39,34.39,34.38,34.38,8667.0,34.39,34.39,34.38,34.38,8667.0
2023-03-07 14:45:00,34.39,34.39,34.37,34.38,28112.0,34.39,34.39,34.37,34.38,28112.0
2023-03-07 14:50:00,34.38,34.39,34.37,34.39,27041.0,34.38,34.39,34.37,34.39,27041.0
2023-03-07 14:55:00,34.38,34.4,34.38,34.39,11207.0,34.38,34.4,34.38,34.39,11207.0
2023-03-07 15:00:00,34.4,34.42,34.39,34.41,25184.0,34.4,34.42,34.39,34.41,25184.0
2023-03-07 15:05:00,34.41,34.42,34.4,34.4,15601.0,34.41,34.42,34.4,34.4,15601.0
2023-03-07 15:10:00,34.41,34.41,34.4,34.4,30856.0,34.41,34.41,34.4,34.4,30856.0
2023-03-07 15:15:00,34.41,34.42,34.4,34.42,40829.0,34.41,34.42,34.4,34.42,40829.0
2023-03-07 15:20:00,34.41,34.42,34.41,34.41,19143.0,34.41,34.42,34.41,34.41,19143.0
2023-03-07 15:25:00,34.42,34.42,34.4,34.41,32679.0,34.42,34.42,34.4,34.41,32679.0
2023-03-07 15:30:00,34.41,34.43,34.4,34.42,136043.0,34.41,34.43,34.4,34.42,136043.0
2023-03-07 15:35:00,34.42,34.44,34.41,34.43,127153.0,34.42,34.44,34.41,34.43,127153.0
2023-03-07 15:40:00,34.43,34.43,34.42,34.42,38165.0,34.43,34.43,34.42,34.42,38165.0
2023-03-07 15:45:00,34.43,34.43,34.41,34.41,238201.0,34.43,34.43,34.41,34.41,238201.0
2023-03-07 15:50:00,34.41,34.42,34.4,34.4,232362.0,34.41,34.42,34.4,34.4,232362.0
2023-03-07 15:55:00,34.4,34.41,34.39,34.39,399336.0,34.4,34.41,34.39,34.39,399336.0
2023-03-08 09:30:00,34.38,34.46,34.38,34.43,127949.0,34.38,34.46,34.38,34.43,127949.0
2023-03-08 09:35:00,34.43,34.46,34.42,34.45,21565.0,34.43,34.46,34.42,34.45,21565.0
2023-03-08 09:40:00,34.44,34.47,34.44,34.45,22773.0,34.44,34.47,34.44,34.45,22773.0
2023-03-08 09:45:00,34.44,34.51,34.43,34.5,55497.0,34.44,34.51,34.43,34.5,55497.0
2023-03-08 09:50:00,34.51,34.54,34.5,34.51,83162.0,34.51,34.54,34.5,34.51,83162.0
2023-03-08 09:55:00,34.51,34.54,34.5,34.52,29355.0,34.51,34.54,34.5,34.52,29355.0
2023-03-08 10:00:00,34.52,34.53,34.44,34.5,141354.0,34.52,34.53,34.44,34.5,141354.0
2023-03-08 10:05:00,34.51,34.52,34.47,34.52,31971.0,34.51,34.52,34.47,34.52,31971.0
2023-03-08 10:10:00,34.5,34.53,34.49,34.5,15299.0,34.5,34.53,34.49,34.5,15299.0
2023-03-08 10:15:00,34.49,34.5,34.47,34.48,9514.0,34.49,34.5,34.47,34.48,9514.0
2023-03-08 10:20:00,34.48,34.56,34.46,34.55,69896.0,34.48,34.56,34.46,34.55,69896.0
2023-03-08 10:25:00,34.55,34.58,34.53,34.55,64238.0,34.55,34.58,34.53,34.55,64238.0
2023-03-08 10:30:00,34.55,34.59,34.54,34.58,30185.0,34.55,34.59,34.54,34.58,30185.0
2023-03-08 10:35:00,34.58,34.58,34.54,34.54,33563.0,34.58,34.58,34.54,34.54,33563.0
2023-03-08 10:40:00,34.53,34.54,34.51,34.52,35045.0,34.53,34.54,34.51,34.52,35045.0
2023-03-08 10:45:00,34.51,34.53,34.5,34.51,16641.0,34.51,34.53,34.5,34.51,16641.0
2023-03-08 10:50:00,34.51,34.52,34.5,34.51,32373.0,34.51,34.52,34.5,34.51,32373.0
2023-03-08 10:55:00,34.51,34.54,34.51,34.53,15234.0,34.51,34.54,34.51,34.53,15234.0
2023-03-08 11:00:00,34.52,34.53,34.51,34.52,13024.0,34.52,34.53,34.51,34.52,13024.0
2023-03-08 11:05:00,34.52,34.55,34.51,34.54,48784.0,34.52,34.55,34.51,34.54,48784.0
2023-03-08 11:10:00,34.54,34.55,34.52,34.52,41603.0,34.54,34.55,34.52,34.52,41603.0
2023-03-08 11:15:00,34.53,34.54,34.51,34.53,37879.0,34.53,34.54,34.51,34.53,37879.0
2023-03-08 11:20:00,34.51,34.55,34.51,34.53,40852.0,34.51,34.55,34.51,34.53,40852.0
2023-03-08 11:25:00,34.52,34.53,34.5,34.52,21446.0,34.52,34.53,34.5,34.52,21446.0
2023-03-08 11:30:00,34.51,34.52,34.49,34.5,17826.0,34.51,34.52,34.49,34.5,17826.0
2023-03-08 11:35:00,34.49,34.5,34.48,34.49,5508.0,34.49,34.5,34.48,34.49,5508.0
2023-03-08 11:40:00,34.49,34.51,34.47,34.48,25265.0,34.49,34.51,34.47,34.48,25265.0
2023-03-08 11:45:00,34.48,34.5,34.47,34.49,29692.0,34.48,34.5,34.47,34.49,29692.0
2023-03-08 11:50:00,34.48,34.49,34.47,34.47,17702.0,34.48,34.49,34.47,34.47,17702.0
2023-03-08 11:55:00,34.47,34.48,34.46,34.47,46909.0,34.47,34.48,34.46,34.47,46909.0
2023-03-08 12:00:00,34.47,34.48,34.45,34.46,20274.0,34.47,34.48,34.45,34.46,20274.0
2023-03-08 12:05:00,34.46,34.46,34.42,34.43,11890.0,34.46,34.46,34.42,34.43,11890.0
2023-03-08 12:10:00,34.43,34.44,34.42,34.43,10496.0,34.43,34.44,34.42,34.43,10496.0
2023-03-08 12:15:00,34.44,34.44,34.43,34.44,4084.0,34.44,34.44,34.43,34.44,4084.0
2023-03-08 12:20:00,34.44,34.44,34.43,34.43,7787.0,34.44,34.44,34.43,34.43,7787.0
2023-03-08 12:25:00,34.44,34.45,34.43,34.44,28084.0,34.44,34.45,34.43,34.44,28084.0
2023-03-08 12:30:00,34.45,34.45,34.42,34.45,19593.0,34.45,34.45,34.42,34.45,19593.0
2023-03-08 12:35:00,34.44,34.48,34.44,34.47,51026.0,34.44,34.48,34.44,34.47,51026.0
2023-03-08 12:40:00,34.47,34.48,34.46,34.48,9873.0,34.47,34.48,34.46,34.48,9873.0
2023-03-08 12:45:00,34.48,34.48,34.45,34.45,10939.0,34.48,34.48,34.45,34.45,10939.0
2023-03-08 12:50:00,34.45,34.46,34.43,34.44,31564.0,34.45,34.46,34.43,34.44,31564.0
2023-03-08 12:55:00,34.43,34.44,34.42,34.42,29052.0,34.43,34.44,34.42,34.42,29052.0
2023-03-08 13:00:00,34.43,34.44,34.4,34.41,127887.0,34.43,34.44,34.4,34.41,127887.0
2023-03-08 13:05:00,34.41,34.43,34.41,34.43,18511.0,34.41,34.43,34.41,34.43,18511.0
2023-03-08 13:10:00,34.43,34.43,34.41,34.42,27811.0,34.43,34.43,34.41,34.42,27811.0
2023-03-08 13:15:00,34.42,34.42,34.39,34.4,26682.0,34.42,34.42,34.39,34.4,26682.0
2023-03-08 13:20:00,34.41,34.43,34.4,34.42,16903.0,34.41,34.43,34.4,34.42,16903.0
2023-03-08 13:25:00,34.41,34.42,34.4,34.41,10008.0,34.41,34.42,34.4,34.41,10008.0
2023-03-08 13:30:00,34.41,34.43,34.4,34.41,10149.0,34.41,34.43,34.4,34.41,10149.0
2023-03-08 13:35:00,34.41,34.42,34.4,34.4,18949.0,34.41,34.42,34.4,34.4,18949.0
2023-03-08 13:40:00,34.39,34.41,34.39,34.4,19007.0,34.39,34.41,34.39,34.4,19007.0
2023-03-08 13:45:00,34.4,34.4,34.38,34.4,32461.0,34.4,34.4,34.38,34.4,32461.0
2023-03-08 13:50:00,34.4,34.42,34.39,34.41,42675.0,34.4,34.42,34.39,34.41,42675.0
2023-03-08 13:55:00,34.42,34.42,34.4,34.41,10024.0,34.42,34.42,34.4,34.41,10024.0
2023-03-08 14:00:00,34.41,34.42,34.41,34.41,12685.0,34.41,34.42,34.41,34.41,12685.0
2023-03-08 14:05:00,34.41,34.43,34.4,34.43,14192.0,34.41,34.43,34.4,34.43,14192.0
2023-03-08 14:10:00,34.43,34.45,34.42,34.44,16786.0,34.43,34.45,34.42,34.44,16786.0
2023-03-08 14:15:00,34.44,34.44,34.43,34.43,8567.0,34.44,34.44,34.43,34.43,8567.0
2023-03-08 14:20:00,34.44,34.44,34.43,34.44,12886.0,34.44,34.44,34.43,34.44,12886.0
2023-03-08 14:25:00,34.44,34.45,34.43,34.44,10086.0,34.44,34.45,34.43,34.44,10086.0
2023-03-08 14:30:00,34.44,34.44,34.42,34.43,24000.0,34.44,34.44,34.42,34.43,24000.0
2023-03-08 14:35:00,34.43,34.44,34.42,34.43,9522.0,34.43,34.44,34.42,34.43,9522.0
2023-03-08 14:40:00,34.42,34.43,34.42,34.43,8287.0,34.42,34.43,34.42,34.43,8287.0
2023-03-08 14:45:00,34.43,34.44,34.42,34.44,22399.0,34.43,34.44,34.42,34.44,22399.0
2023-03-08 14:50:00,34.44,34.44,34.42,34.44,6530.0,34.44,34.44,34.42,34.44,6530.0
2023-03-08 14:55:00,34.44,34.44,34.43,34.44,7219.0,34.44,34.44,34.43,34.44,7219.0
2023-03-08 15:00:00,34.44,34.44,34.43,34.44,9900.0,34.44,34.44,34.43,34.44,9900.0
2023-03-08 15:05:00,34.43,34.44,34.42,34.44,28735.0,34.43,34.44,34.42,34.44,28735.0
2023-03-08 15:10:00,34.44,34.44,34.42,34.42,12574.0,34.44,34.44,34.42,34.42,12574.0
2023-03-08 15:15:00,34.43,34.43,34.42,34.42,3930.0,34.43,34.43,34.42,34.42,3930.0
2023-03-08 15:20:00,34.42,34.43,34.41,34.41,12658.0,34.42,34.43,34.41,34.41,12658.0
2023-03-08 15:25:00,34.41,34.42,34.4,34.41,19417.0,34.41,34.42,34.4,34.41,19417.0
2023-03-08 15:30:00,34.41,34.41,34.39,34.4,25487.0,34.41,34.41,34.39,34.4,25487.0
2023-03-08 15:35:00,34.4,34.41,34.39,34.41,18654.0,34.4,34.41,34.39,34.41,18654.0
2023-03-08 15:40:00,34.41,34.41,34.4,34.41,16467.0,34.41,34.41,34.4,34.41,16467.0
2023-03-08 15:45:00,34.41,34.41,34.4,34.4,75623.0,34.41,34.41,34.4,34.4,75623.0
2023-03-08 15:50:00,34.4,34.41,34.4,34.41,22687.0,34.4,34.41,34.4,34.41,22687.0
2023-03-08 15:55:00,34.4,34.4,34.37,34.38,119371.0,34.4,34.4,34.37,34.38,119371.0
2023-03-09 09:30:00,34.63,34.66,34.61,34.65,81130.0,34.63,34.66,34.61,34.65,81130.0
2023-03-09 09:35:00,34.67,34.7,34.66,34.7,52580.0,34.67,34.7,34.66,34.7,52580.0
2023-03-09 09:40:00,34.71,34.71,34.67,34.68,16068.0,34.71,34.71,34.67,34.68,16068.0
2023-03-09 09:45:00,34.69,34.73,34.69,34.72,35079.0,34.69,34.73,34.69,34.72,35079.0
2023-03-09 09:50:00,34.72,34.73,34.7,34.71,36117.0,34.72,34.73,34.7,34.71,36117.0
2023-03-09 09:55:00,34.71,34.73,34.7,34.73,60097.0,34.71,34.73,34.7,34.73,60097.0
2023-03-09 10:00:00,34.72,34.77,34.72,34.76,48422.0,34.72,34.77,34.72,34.76,48422.0
2023-03-09 10:05:00,34.77,34.8,34.75,34.76,110121.0,34.77,34.8,34.75,34.76,110121.0
2023-03-09 10:10:00,34.77,34.78,34.75,34.76,13535.0,34.77,34.78,34.75,34.76,13535.0
2023-03-09 10:15:00,34.75,34.76,34.71,34.73,31402.0,34.75,34.76,34.71,34.73,31402.0
2023-03-09 10:20:00,34.74,34.75,34.7,34.71,12994.0,34.74,34.75,34.7,34.71,12994.0
2023-03-09 10:25:00,34.7,34.72,34.69,34.71,19066.0,34.7,34.72,34.69,34.71,19066.0
2023-03-09 10:30:00,34.71,34.76,34.71,34.73,29012.0,34.71,34.76,34.71,34.73,29012.0
2023-03-09 10:35:00,34.73,34.76,34.73,34.74,10384.0,34.73,34.76,34.73,34.74,10384.0
2023-03-09 10:40:00,34.73,34.74,34.72,34.73,7650.0,34.73,34.74,34.72,34.73,7650.0
2023-03-09 10:45:00,34.73,34.74,34.71,34.73,14067.0,34.73,34.74,34.71,34.73,14067.0
2023-03-09 10:50:00,34.72,34.73,34.7,34.71,19366.0,34.72,34.73,34.7,34.71,19366.0
2023-03-09 10:55:00,34.71,34.71,34.67,34.68,13332.0,34.71,34.71,34.67,34.68,13332.0
2023-03-09 11:00:00,34.67,34.68,34.65,34.65,9206.0,34.67,34.68,34.65,34.65,9206.0
2023-03-09 11:05:00,34.66,34.66,34.63,34.64,43034.0,34.66,34.66,34.63,34.64,43034.0
2023-03-09 11:10:00,34.65,34.66,34.63,34.66,32861.0,34.65,34.66,34.63,34.66,32861.0
2023-03-09 11:15:00,34.66,34.69,34.65,34.67,9461.0,34.66,34.69,34.65,34.67,9461.0
2023-03-09 11:20:00,34.66,34.67,34.65,34.67,5785.0,34.66,34.67,34.65,34.67,5785.0
2023-03-09 11:25:00,34.67,34.68,34.65,34.66,34455.0,34.67,34.68,34.65,34.66,34455.0
2023-03-09 11:30:00,34.66,34.69,34.65,34.69,13022.0,34.66,34.69,34.65,34.69,13022.0
2023-03-09 11:35:00,34.69,34.71,34.67,34.68,20591.0,34.69,34.71,34.67,34.68,20591.0
2023-03-09 11:40:00,34.67,34.69,34.67,34.67,9100.0,34.67,34.69,34.67,34.67,9100.0
2023-03-09 11:45:00,34.67,34.67,34.65,34.66,54797.0,34.67,34.67,34.65,34.66,54797.0
2023-03-09 11:50:00,34.65,34.65,34.63,34.64,35492.0,34.65,34.65,34.63,34.64,35492.0
2023-03-09 11:55:00,34.64,34.64,34.62,34.63,13836.0,34.64,34.64,34.62,34.63,13836.0
2023-03-09 12:00:00,34.63,34.64,34.61,34.64,18599.0,34.63,34.64,34.61,34.64,18599.0
2023-03-09 12:05:00,34.64,34.67,34.63,34.67,16356.0,34.64,34.67,34.63,34.67,16356.0
2023-03-09 12:10:00,34.67,34.68,34.66,34.67,15032.0,34.67,34.68,34.66,34.67,15032.0
2023-03-09 12:15:00,34.67,34.69,34.65,34.66,14750.0,34.67,34.69,34.65,34.66,14750.0
2023-03-09 12:20:00,34.66,34.68,34.65,34.68,2255.0,34.66,34.68,34.65,34.68,2255.0
2023-03-09 12:25:00,34.68,34.68,34.66,34.67,45321.0,34.68,34.68,34.66,34.67,45321.0
2023-03-09 12:30:00,34.68,34.69,34.67,34.68,7364.0,34.68,34.69,34.67,34.68,7364.0
2023-03-09 12:35:00,34.68,34.69,34.67,34.67,77524.0,34.68,34.69,34.67,34.67,77524.0
2023-03-09 12:40:00,34.67,34.69,34.67,34.68,49466.0,34.67,34.69,34.67,34.68,49466.0
2023-03-09 12:45:00,34.68,34.68,34.67,34.68,9133.0,34.68,34.68,34.67,34.68,9133.0
2023-03-09 12:50:00,34.68,34.69,34.67,34.68,9641.0,34.68,34.69,34.67,34.68,9641.0
2023-03-09 12:55:00,34.68,34.69,34.67,34.69,14409.0,34.68,34.69,34.67,34.69,14409.0
2023-03-09 13:00:00,34.69,34.72,34.66,34.7,44424.0,34.69,34.72,34.66,34.7,44424.0
2023-03-09 13:05:00,34.7,34.71,34.69,34.71,12899.0,34.7,34.71,34.69,34.71,12899.0
2023-03-09 13:10:00,34.7,34.72,34.69,34.71,5582.0,34.7,34.72,34.69,34.71,5582.0
2023-03-09 13:15:00,34.71,34.72,34.68,34.69,24863.0,34.71,34.72,34.68,34.69,24863.0
2023-03-09 13:20:00,34.7,34.71,34.69,34.7,9738.0,34.7,34.71,34.69,34.7,9738.0
2023-03-09 13:25:00,34.7,34.72,34.69,34.71,55081.0,34.7,34.72,34.69,34.71,55081.0
2023-03-09 13:30:00,34.7,34.74,34.7,34.73,26647.0,34.7,34.74,34.7,34.73,26647.0
2023-03-09 13:35:00,34.73,34.76,34.73,34.76,37511.0,34.73,34.76,34.73,34.76,37511.0
2023-03-09 13:40:00,34.75,34.78,34.75,34.77,23694.0,34.75,34.78,34.75,34.77,23694.0
2023-03-09 13:45:00,34.77,34.79,34.76,34.78,14935.0,34.77,34.79,34.76,34.78,14935.0
2023-03-09 13:50:00,34.78,34.79,34.77,34.79,13650.0,34.78,34.79,34.77,34.79,13650.0
2023-03-09 13:55:00,34.79,34.8,34.78,34.8,10298.0,34.79,34.8,34.78,34.8,10298.0
2023-03-09 14:00:00,34.8,34.8,34.77,34.77,28701.0,34.8,34.8,34.77,34.77,28701.0
2023-03-09 14:05:00,34.77,34.79,34.76,34.78,36593.0,34.77,34.79,34.76,34.78,36593.0
2023-03-09 14:10:00,34.79,34.79,34.76,34.76,22985.0,34.79,34.79,34.76,34.76,22985.0
2023-03-09 14:15:00,34.77,34.77,34.75,34.76,13182.0,34.77,34.77,34.75,34.76,13182.0
2023-03-09 14:20:00,34.77,34.78,34.76,34.77,18243.0,34.77,34.78,34.76,34.77,18243.0
2023-03-09 14:25:00,34.78,34.78,34.74,34.75,14210.0,34.78,34.78,34.74,34.75,14210.0
2023-03-09 14:30:00,34.74,34.75,34.73,34.75,11599.0,34.74,34.75,34.73,34.75,11599.0
2023-03-09 14:35:00,34.75,34.75,34.72,34.73,8117.0,34.75,34.75,34.72,34.73,8117.0
2023-03-09 14:40:00,34.73,34.74,34.72,34.73,16111.0,34.73,34.74,34.72,34.73,16111.0
2023-03-09 14:45:00,34.73,34.74,34.72,34.73,12070.0,34.73,34.74,34.72,34.73,12070.0
2023-03-09 14:50:00,34.73,34.73,34.72,34.73,9702.0,34.73,34.73,34.72,34.73,9702.0
2023-03-09 14:55:00,34.73,34.73,34.7,34.72,14123.0,34.73,34.73,34.7,34.72,14123.0
2023-03-09 15:00:00,34.71,34.72,34.71,34.72,15261.0,34.71,34.72,34.71,34.72,15261.0
2023-03-09 15:05:00,34.71,34.72,34.69,34.7,16101.0,34.71,34.72,34.69,34.7,16101.0
2023-03-09 15:10:00,34.7,34.71,34.69,34.7,28623.0,34.7,34.71,34.69,34.7,28623.0
2023-03-09 15:15:00,34.7,34.71,34.68,34.7,194183.0,34.7,34.71,34.68,34.7,194183.0
2023-03-09 15:20:00,34.7,34.7,34.68,34.69,31333.0,34.7,34.7,34.68,34.69,31333.0
2023-03-09 15:25:00,34.68,34.71,34.68,34.7,97137.0,34.68,34.71,34.68,34.7,97137.0
2023-03-09 15:30:00,34.7,34.73,34.7,34.72,33515.0,34.7,34.73,34.7,34.72,33515.0
2023-03-09 15:35:00,34.73,34.73,34.71,34.73,31969.0,34.73,34.73,34.71,34.73,31969.0
2023-03-09 15:40:00,34.72,34.73,34.71,34.72,38127.0,34.72,34.73,34.71,34.72,38127.0
2023-03-09 15:45:00,34.71,34.72,34.7,34.71,26838.0,34.71,34.72,34.7,34.71,26838.0
2023-03-09 15:50:00,34.71,34.73,34.7,34.72,101958.0,34.71,34.73,34.7,34.72,101958.0
2023-03-09 15:55:00,34.72,34.73,34.7,34.71,205997.0,34.72,34.73,34.7,34.71,205997.0
2023-03-10 09:30:00,35.08,35.12,35.06,35.12,269976.0,35.08,35.12,35.06,35.12,269976.0
2023-03-10 09:35:00,35.13,35.22,35.12,35.2,87193.0,35.13,35.22,35.12,35.2,87193.0
2023-03-10 09:40:00,35.21,35.25,35.21,35.23,69947.0,35.21,35.25,35.21,35.23,69947.0
2023-03-10 09:45:00,35.24,35.24,35.19,35.21,53606.0,35.24,35.24,35.19,35.21,53606.0
2023-03-10 09:50:00,35.19,35.26,35.19,35.23,23646.0,35.19,35.26,35.19,35.23,23646.0
2023-03-10 09:55:00,35.24,35.28,35.21,35.25,46741.0,35.24,35.28,35.21,35.25,46741.0
2023-03-10 10:00:00,35.25,35.31,35.24,35.29,74730.0,35.25,35.31,35.24,35.29,74730.0
2023-03-10 10:05:00,35.29,35.31,35.26,35.27,49608.0,35.29,35.31,35.26,35.27,49608.0
2023-03-10 10:10:00,35.26,35.28,35.22,35.26,34517.0,35.26,35.28,35.22,35.26,34517.0
2023-03-10 10:15:00,35.26,35.3,35.25,35.28,166180.0,35.26,35.3,35.25,35.28,166180.0
2023-03-10 10:20:00,35.28,35.34,35.28,35.34,59302.0,35.28,35.34,35.28,35.34,59302.0
2023-03-10 10:25:00,35.35,35.36,35.32,35.35,40584.0,35.35,35.36,35.32,35.35,40584.0
2023-03-10 10:30:00,35.35,35.4,35.35,35.39,48935.0,35.35,35.4,35.35,35.39,48935.0
2023-03-10 10:35:00,35.39,35.39,35.34,35.37,53875.0,35.39,35.39,35.34,35.37,53875.0
2023-03-10 10:40:00,35.37,35.39,35.34,35.39,29256.0,35.37,35.39,35.34,35.39,29256.0
2023-03-10 10:45:00,35.4,35.41,35.38,35.39,37900.0,35.4,35.41,35.38,35.39,37900.0
2023-03-10 10:50:00,35.39,35.4,35.34,35.35,43527.0,35.39,35.4,35.34,35.35,43527.0
2023-03-10 10:55:00,35.35,35.37,35.32,35.33,38210.0,35.35,35.37,35.32,35.33,38210.0
2023-03-10 11:00:00,35.33,35.34,35.31,35.32,26224.0,35.33,35.34,35.31,35.32,26224.0
2023-03-10 11:05:00,35.31,35.32,35.28,35.3,81027.0,35.31,35.32,35.28,35.3,81027.0
2023-03-10 11:10:00,35.3,35.31,35.25,35.25,41060.0,35.3,35.31,35.25,35.25,41060.0
2023-03-10 11:15:00,35.25,35.27,35.21,35.22,104539.0,35.25,35.27,35.21,35.22,104539.0
2023-03-10 11:20:00,35.21,35.24,35.19,35.2,135171.0,35.21,35.24,35.19,35.2,135171.0
2023-03-10 11:25:00,35.2,35.25,35.18,35.19,56398.0,35.2,35.25,35.18,35.19,56398.0
2023-03-10 11:30:00,35.19,35.21,35.17,35.17,84758.0,35.19,35.21,35.17,35.17,84758.0
2023-03-10 11:35:00,35.17,35.21,35.16,35.21,34674.0,35.17,35.21,35.16,35.21,34674.0
2023-03-10 11:40:00,35.22,35.27,35.22,35.27,67074.0,35.22,35.27,35.22,35.27,67074.0
2023-03-10 11:45:00,35.27,35.27,35.22,35.24,48571.0,35.27,35.27,35.22,35.24,48571.0
2023-03-10 11:50:00,35.24,35.25,35.2,35.24,30367.0,35.24,35.25,35.2,35.24,30367.0
2023-03-10 11:55:00,35.23,35.23,35.18,35.18,77828.0,35.23,35.23,35.18,35.18,77828.0
2023-03-10 12:00:00,35.18,35.26,35.17,35.24,21884.0,35.18,35.26,35.17,35.24,21884.0
2023-03-10 12:05:00,35.25,35.26,35.23,35.25,34393.0,35.25,35.26,35.23,35.25,34393.0
2023-03-10 12:10:00,35.25,35.27,35.24,35.26,19831.0,35.25,35.27,35.24,35.26,19831.0
2023-03-10 12:15:00,35.26,35.29,35.25,35.29,10789.0,35.26,35.29,35.25,35.29,10789.0
2023-03-10 12:20:00,35.29,35.3,35.28,35.3,26483.0,35.29,35.3,35.28,35.3,26483.0
2023-03-10 12:25:00,35.3,35.32,35.3,35.32,11819.0,35.3,35.32,35.3,35.32,11819.0
2023-03-10 12:30:00,35.32,35.34,35.3,35.3,33177.0,35.32,35.34,35.3,35.3,33177.0
2023-03-10 12:35:00,35.31,35.33,35.29,35.33,35544.0,35.31,35.33,35.29,35.33,35544.0
2023-03-10 12:40:00,35.34,35.36,35.33,35.35,34918.0,35.34,35.36,35.33,35.35,34918.0
2023-03-10 12:45:00,35.36,35.36,35.34,35.36,24020.0,35.36,35.36,35.34,35.36,24020.0
2023-03-10 12:50:00,35.36,35.37,35.35,35.36,20671.0,35.36,35.37,35.35,35.36,20671.0
2023-03-10 12:55:00,35.37,35.37,35.35,35.36,12664.0,35.37,35.37,35.35,35.36,12664.0
2023-03-10 13:00:00,35.36,35.38,35.35,35.35,39466.0,35.36,35.38,35.35,35.35,39466.0
2023-03-10 13:05:00,35.35,35.36,35.34,35.34,92201.0,35.35,35.36,35.34,35.34,92201.0
2023-03-10 13:10:00,35.34,35.35,35.31,35.32,13745.0,35.34,35.35,35.31,35.32,13745.0
2023-03-10 13:15:00,35.32,35.32,35.28,35.3,32801.0,35.32,35.32,35.28,35.3,32801.0
2023-03-10 13:20:00,35.31,35.31,35.29,35.31,13632.0,35.31,35.31,35.29,35.31,13632.0
2023-03-10 13:25:00,35.31,35.33,35.3,35.33,16037.0,35.31,35.33,35.3,35.33,16037.0
2023-03-10 13:30:00,35.33,35.36,35.32,35.34,29400.0,35.33,35.36,35.32,35.34,29400.0
2023-03-10 13:35:00,35.33,35.34,35.32,35.33,16800.0,35.33,35.34,35.32,35.33,16800.0
2023-03-10 13:40:00,35.34,35.38,35.34,35.36,39087.0,35.34,35.38,35.34,35.36,39087.0
2023-03-10 13:45:00,35.36,35.36,35.34,35.36,30369.0,35.36,35.36,35.34,35.36,30369.0
2023-03-10 13:50:00,35.36,35.36,35.34,35.34,43367.0,35.36,35.36,35.34,35.34,43367.0
2023-03-10 13:55:00,35.34,35.34,35.32,35.32,24401.0,35.34,35.34,35.32,35.32,24401.0
2023-03-10 14:00:00,35.33,35.35,35.32,35.34,24080.0,35.33,35.35,35.32,35.34,24080.0
2023-03-10 14:05:00,35.33,35.35,35.33,35.35,23877.0,35.33,35.35,35.33,35.35,23877.0
2023-03-10 14:10:00,35.36,35.37,35.33,35.35,48544.0,35.36,35.37,35.33,35.35,48544.0
2023-03-10 14:15:00,35.35,35.35,35.33,35.34,29336.0,35.35,35.35,35.33,35.34,29336.0
2023-03-10 14:20:00,35.34,35.35,35.33,35.35,16260.0,35.34,35.35,35.33,35.35,16260.0
2023-03-10 14:25:00,35.34,35.35,35.33,35.34,32515.0,35.34,35.35,35.33,35.34,32515.0
2023-03-10 14:30:00,35.33,35.34,35.31,35.31,46984.0,35.33,35.34,35.31,35.31,46984.0
2023-03-10 14:35:00,35.32,35.32,35.29,35.3,31049.0,35.32,35.32,35.29,35.3,31049.0
2023-03-10 14:40:00,35.3,35.31,35.29,35.3,34781.0,35.3,35.31,35.29,35.3,34781.0
2023-03-10 14:45:00,35.3,35.34,35.29,35.34,93823.0,35.3,35.34,35.29,35.34,93823.0
2023-03-10 14:50:00,35.34,35.35,35.32,35.34,79325.0,35.34,35.35,35.32,35.34,79325.0
2023-03-10 14:55:00,35.34,35.35,35.33,35.35,32413.0,35.34,35.35,35.33,35.35,32413.0
2023-03-10 15:00:00,35.34,35.36,35.34,35.36,43113.0,35.34,35.36,35.34,35.36,43113.0
2023-03-10 15:05:00,35.36,35.38,35.35,35.38,24451.0,35.36,35.38,35.35,35.38,24451.0
2023-03-10 15:10:00,35.38,35.38,35.36,35.37,26279.0,35.38,35.38,35.36,35.37,26279.0
2023-03-10 15:15:00,35.38,35.39,35.36,35.37,280129.0,35.38,35.39,35.36,35.37,280129.0
2023-03-10 15:20:00,35.36,35.37,35.35,35.37,37059.0,35.36,35.37,35.35,35.37,37059.0
2023-03-10 15:25:00,35.36,35.38,35.35,35.37,66791.0,35.36,35.38,35.35,35.37,66791.0
2023-03-10 15:30:00,35.38,35.39,35.37,35.39,20630.0,35.38,35.39,35.37,35.39,20630.0
2023-03-10 15:35:00,35.39,35.42,35.38,35.41,427150.0,35.39,35.42,35.38,35.41,427150.0
2023-03-10 15:40:00,35.41,35.42,35.4,35.42,21377.0,35.41,35.42,35.4,35.42,21377.0
2023-03-10 15:45:00,35.41,35.42,35.41,35.41,27697.0,35.41,35.42,35.41,35.41,27697.0
2023-03-10 15:50:00,35.41,35.44,35.41,35.44,75932.0,35.41,35.44,35.41,35.44,75932.0
2023-03-10 15:55:00,35.44,35.47,35.43,35.45,125817.0,35.44,35.47,35.43,35.45,125817.0
2023-03-13 09:30:00,36.03,36.06,35.99,36.05,504481.0,36.03,36.06,35.99,36.05,504481.0
2023-03-13 09:35:00,36.05,36.15,36.05,36.15,196786.0,36.05,36.15,36.05,36.15,196786.0
2023-03-13 09:40:00,36.15,36.22,36.15,36.18,368219.0,36.15,36.22,36.15,36.18,368219.0
2023-03-13 09:45:00,36.19,36.21,36.11,36.12,111473.0,36.19,36.21,36.11,36.12,111473.0
2023-03-13 09:50:00,36.12,36.15,36.09,36.13,102722.0,36.12,36.15,36.09,36.13,102722.0
2023-03-13 09:55:00,36.12,36.13,35.96,35.97,132685.0,36.12,36.13,35.96,35.97,132685.0
2023-03-13 10:00:00,35.97,36.05,35.96,36.04,94991.0,35.97,36.05,35.96,36.04,94991.0
2023-03-13 10:05:00,36.04,36.09,36.01,36.08,59142.0,36.04,36.09,36.01,36.08,59142.0
2023-03-13 10:10:00,36.09,36.19,36.09,36.18,59883.0,36.09,36.19,36.09,36.18,59883.0
2023-03-13 10:15:00,36.18,36.18,36.13,36.16,134877.0,36.18,36.18,36.13,36.16,134877.0
2023-03-13 10:20:00,36.16,36.19,36.15,36.16,67910.0,36.16,36.19,36.15,36.16,67910.0
2023-03-13 10:25:00,36.15,36.17,36.11,36.13,175036.0,36.15,36.17,36.11,36.13,175036.0
2023-03-13 10:30:00,36.15,36.17,36.14,36.17,111124.0,36.15,36.17,36.14,36.17,111124.0
2023-03-13 10:35:00,36.16,36.16,36.13,36.14,105736.0,36.16,36.16,36.13,36.14,105736.0
2023-03-13 10:40:00,36.13,36.21,36.12,36.21,80126.0,36.13,36.21,36.12,36.21,80126.0
2023-03-13 10:45:00,36.22,36.28,36.21,36.25,254428.0,36.22,36.28,36.21,36.25,254428.0
2023-03-13 10:50:00,36.26,36.28,36.22,36.24,67573.0,36.26,36.28,36.22,36.24,67573.0
2023-03-13 10:55:00,36.25,36.27,36.23,36.23,49598.0,36.25,36.27,36.23,36.23,49598.0
2023-03-13 11:00:00,36.23,36.24,36.17,36.19,80526.0,36.23,36.24,36.17,36.19,80526.0
2023-03-13 11:05:00,36.2,36.22,36.18,36.2,68442.0,36.2,36.22,36.18,36.2,68442.0
2023-03-13 11:10:00,36.2,36.23,36.19,36.21,39614.0,36.2,36.23,36.19,36.21,39614.0
2023-03-13 11:15:00,36.22,36.23,36.17,36.23,129570.0,36.22,36.23,36.17,36.23,129570.0
2023-03-13 11:20:00,36.23,36.25,36.2,36.24,97783.0,36.23,36.25,36.2,36.24,97783.0
2023-03-13 11:25:00,36.23,36.27,36.23,36.27,145515.0,36.23,36.27,36.23,36.27,145515.0
2023-03-13 11:30:00,36.27,36.28,36.2,36.22,110078.0,36.27,36.28,36.2,36.22,110078.0
2023-03-13 11:35:00,36.22,36.23,36.14,36.16,105993.0,36.22,36.23,36.14,36.16,105993.0
2023-03-13 11:40:00,36.15,36.17,36.12,36.14,58328.0,36.15,36.17,36.12,36.14,58328.0
2023-03-13 11:45:00,36.13,36.13,36.1,36.11,47760.0,36.13,36.13,36.1,36.11,47760.0
2023-03-13 11:50:00,36.11,36.15,36.1,36.12,48958.0,36.11,36.15,36.1,36.12,48958.0
2023-03-13 11:55:00,36.11,36.12,36.09,36.12,45244.0,36.11,36.12,36.09,36.12,45244.0
2023-03-13 12:00:00,36.12,36.13,36.09,36.13,83802.0,36.12,36.13,36.09,36.13,83802.0
2023-03-13 12:05:00,36.14,36.17,36.13,36.15,67411.0,36.14,36.17,36.13,36.15,67411.0
2023-03-13 12:10:00,36.16,36.16,36.12,36.12,12192.0,36.16,36.16,36.12,36.12,12192.0
2023-03-13 12:15:00,36.13,36.16,36.11,36.16,34792.0,36.13,36.16,36.11,36.16,34792.0
2023-03-13 12:20:00,36.16,36.16,36.11,36.12,32450.0,36.16,36.16,36.11,36.12,32450.0
2023-03-13 12:25:00,36.12,36.13,36.11,36.13,59417.0,36.12,36.13,36.11,36.13,59417.0
2023-03-13 12:30:00,36.13,36.17,36.13,36.14,76495.0,36.13,36.17,36.13,36.14,76495.0
2023-03-13 12:35:00,36.14,36.15,36.12,36.14,64724.0,36.14,36.15,36.12,36.14,64724.0
2023-03-13 12:40:00,36.13,36.15,36.12,36.12,45389.0,36.13,36.15,36.12,36.12,45389.0
2023-03-13 12:45:00,36.13,36.15,36.12,36.15,42405.0,36.13,36.15,36.12,36.15,42405.0
2023-03-13 12:50:00,36.15,36.17,36.14,36.17,53564.0,36.15,36.17,36.14,36.17,53564.0
2023-03-13 12:55:00,36.17,36.22,36.17,36.21,46445.0,36.17,36.22,36.17,36.21,46445.0
2023-03-13 13:00:00,36.21,36.23,36.19,36.22,165724.0,36.21,36.23,36.19,36.22,165724.0
2023-03-13 13:05:00,36.22,36.25,36.21,36.24,254372.0,36.22,36.25,36.21,36.24,254372.0
2023-03-13 13:10:00,36.23,36.26,36.23,36.25,209267.0,36.23,36.26,36.23,36.25,209267.0
2023-03-13 13:15:00,36.26,36.27,36.25,36.27,71543.0,36.26,36.27,36.25,36.27,71543.0
2023-03-13 13:20:00,36.27,36.27,36.25,36.26,54566.0,36.27,36.27,36.25,36.26,54566.0
2023-03-13 13:25:00,36.26,36.26,36.23,36.25,51544.0,36.26,36.26,36.23,36.25,51544.0
2023-03-13 13:30:00,36.25,36.27,36.24,36.26,39741.0,36.25,36.27,36.24,36.26,39741.0
2023-03-13 13:35:00,36.26,36.27,36.24,36.25,37640.0,36.26,36.27,36.24,36.25,37640.0
2023-03-13 13:40:00,36.24,36.27,36.24,36.25,30617.0,36.24,36.27,36.24,36.25,30617.0
2023-03-13 13:45:00,36.26,36.26,36.24,36.26,19801.0,36.26,36.26,36.24,36.26,19801.0
2023-03-13 13:50:00,36.25,36.26,36.21,36.21,30491.0,36.25,36.26,36.21,36.21,30491.0
2023-03-13 13:55:00,36.23,36.24,36.21,36.22,18465.0,36.23,36.24,36.21,36.22,18465.0
2023-03-13 14:00:00,36.21,36.24,36.21,36.23,17370.0,36.21,36.24,36.21,36.23,17370.0
2023-03-13 14:05:00,36.24,36.24,36.21,36.22,15974.0,36.24,36.24,36.21,36.22,15974.0
2023-03-13 14:10:00,36.22,36.22,36.18,36.2,107324.0,36.22,36.22,36.18,36.2,107324.0
2023-03-13 14:15:00,36.2,36.21,36.19,36.21,20502.0,36.2,36.21,36.19,36.21,20502.0
2023-03-13 14:20:00,36.21,36.25,36.2,36.24,15746.0,36.21,36.25,36.2,36.24,15746.0
2023-03-13 14:25:00,36.25,36.25,36.24,36.24,15144.0,36.25,36.25,36.24,36.24,15144.0
2023-03-13 14:30:00,36.24,36.27,36.23,36.26,34617.0,36.24,36.27,36.23,36.26,34617.0
2023-03-13 14:35:00,36.27,36.27,36.25,36.26,15613.0,36.27,36.27,36.25,36.26,15613.0
2023-03-13 14:40:00,36.26,36.28,36.24,36.25,42957.0,36.26,36.28,36.24,36.25,42957.0
2023-03-13 14:45:00,36.25,36.25,36.2,36.23,98268.0,36.25,36.25,36.2,36.23,98268.0
2023-03-13 14:50:00,36.24,36.26,36.22,36.26,24541.0,36.24,36.26,36.22,36.26,24541.0
2023-03-13 14:55:00,36.25,36.26,36.22,36.25,29188.0,36.25,36.26,36.22,36.25,29188.0
2023-03-13 15:00:00,36.25,36.26,36.22,36.22,23701.0,36.25,36.26,36.22,36.22,23701.0
2023-03-13 15:05:00,36.22,36.23,36.21,36.21,16838.0,36.22,36.23,36.21,36.21,16838.0
2023-03-13 15:10:00,36.21,36.22,36.19,36.21,26006.0,36.21,36.22,36.19,36.21,26006.0
2023-03-13 15:15:00,36.21,36.21,36.18,36.19,25636.0,36.21,36.21,36.18,36.19,25636.0
2023-03-13 15:20:00,36.2,36.23,36.19,36.22,11391.0,36.2,36.23,36.19,36.22,11391.0
2023-03-13 15:25:00,36.23,36.27,36.23,36.27,40692.0,36.23,36.27,36.23,36.27,40692.0
2023-03-13 15:30:00,36.27,36.29,36.26,36.28,38670.0,36.27,36.29,36.26,36.28,38670.0
2023-03-13 15:35:00,36.28,36.29,36.27,36.29,31035.0,36.28,36.29,36.27,36.29,31035.0
2023-03-13 15:40:00,36.29,36.31,36.29,36.3,44790.0,36.29,36.31,36.29,36.3,44790.0
2023-03-13 15:45:00,36.3,36.31,36.28,36.3,99075.0,36.3,36.31,36.28,36.3,99075.0
2023-03-13 15:50:00,36.29,36.3,36.28,36.29,60994.0,36.29,36.3,36.28,36.29,60994.0
2023-03-13 15:55:00,36.29,36.3,36.27,36.29,285050.0,36.29,36.3,36.27,36.29,285050.0
2023-03-14 09:30:00,36.18,36.19,36.07,36.08,185404.0,36.18,36.19,36.07,36.08,185404.0
2023-03-14 09:35:00,36.07,36.13,36.07,36.1,50980.0,36.07,36.13,36.07,36.1,50980.0
2023-03-14 09:40:00,36.09,36.12,36.0,36.01,88877.0,36.09,36.12,36.0,36.01,88877.0
2023-03-14 09:45:00,36.01,36.04,35.94,35.98,221199.0,36.01,36.04,35.94,35.98,221199.0
2023-03-14 09:50:00,35.98,36.04,35.96,36.02,95379.0,35.98,36.04,35.96,36.02,95379.0
2023-03-14 09:55:00,36.01,36.08,36.0,36.07,61811.0,36.01,36.08,36.0,36.07,61811.0
2023-03-14 10:00:00,36.07,36.09,36.03,36.08,49724.0,36.07,36.09,36.03,36.08,49724.0
2023-03-14 10:05:00,36.08,36.16,36.08,36.15,184065.0,36.08,36.16,36.08,36.15,184065.0
2023-03-14 10:10:00,36.16,36.16,36.12,36.14,34599.0,36.16,36.16,36.12,36.14,34599.0
2023-03-14 10:15:00,36.14,36.15,36.09,36.12,58566.0,36.14,36.15,36.09,36.12,58566.0
2023-03-14 10:20:00,36.13,36.15,36.1,36.11,71082.0,36.13,36.15,36.1,36.11,71082.0
2023-03-14 10:25:00,36.1,36.1,36.05,36.05,27755.0,36.1,36.1,36.05,36.05,27755.0
2023-03-14 10:30:00,36.05,36.12,36.05,36.11,41397.0,36.05,36.12,36.05,36.11,41397.0
2023-03-14 10:35:00,36.11,36.13,36.08,36.11,55880.0,36.11,36.13,36.08,36.11,55880.0
2023-03-14 10:40:00,36.12,36.14,36.11,36.13,35682.0,36.12,36.14,36.11,36.13,35682.0
2023-03-14 10:45:00,36.12,36.15,36.12,36.14,20611.0,36.12,36.15,36.12,36.14,20611.0
2023-03-14 10:50:00,36.15,36.18,36.14,36.16,36290.0,36.15,36.18,36.14,36.16,36290.0
2023-03-14 10:55:00,36.16,36.18,36.14,36.17,25407.0,36.16,36.18,36.14,36.17,25407.0
2023-03-14 11:00:00,36.17,36.19,36.15,36.16,46236.0,36.17,36.19,36.15,36.16,46236.0
2023-03-14 11:05:00,36.16,36.18,36.15,36.17,21988.0,36.16,36.18,36.15,36.17,21988.0
2023-03-14 11:10:00,36.17,36.19,36.16,36.18,67380.0,36.17,36.19,36.16,36.18,67380.0
2023-03-14 11:15:00,36.17,36.19,36.16,36.17,50433.0,36.17,36.19,36.16,36.17,50433.0
2023-03-14 11:20:00,36.18,36.18,36.16,36.17,242411.0,36.18,36.18,36.16,36.17,242411.0
2023-03-14 11:25:00,36.17,36.2,36.16,36.17,78866.0,36.17,36.2,36.16,36.17,78866.0
2023-03-14 11:30:00,36.17,36.18,36.14,36.14,27870.0,36.17,36.18,36.14,36.14,27870.0
2023-03-14 11:35:00,36.14,36.17,36.13,36.16,36036.0,36.14,36.17,36.13,36.16,36036.0
2023-03-14 11:40:00,36.16,36.17,36.12,36.13,27831.0,36.16,36.17,36.12,36.13,27831.0
2023-03-14 11:45:00,36.13,36.15,36.12,36.13,27336.0,36.13,36.15,36.12,36.13,27336.0
2023-03-14 11:50:00,36.13,36.14,36.11,36.12,35054.0,36.13,36.14,36.11,36.12,35054.0
2023-03-14 11:55:00,36.12,36.13,36.1,36.11,24758.0,36.12,36.13,36.1,36.11,24758.0
2023-03-14 12:00:00,36.11,36.12,36.08,36.1,56375.0,36.11,36.12,36.08,36.1,56375.0
2023-03-14 12:05:00,36.09,36.11,36.08,36.09,49057.0,36.09,36.11,36.08,36.09,49057.0
2023-03-14 12:10:00,36.09,36.12,36.09,36.11,40162.0,36.09,36.12,36.09,36.11,40162.0
2023-03-14 12:15:00,36.1,36.11,36.08,36.08,43595.0,36.1,36.11,36.08,36.08,43595.0
2023-03-14 12:20:00,36.09,36.1,36.08,36.09,43341.0,36.09,36.1,36.08,36.09,43341.0
2023-03-14 12:25:00,36.08,36.1,36.07,36.1,17043.0,36.08,36.1,36.07,36.1,17043.0
2023-03-14 12:30:00,36.09,36.14,36.09,36.14,31411.0,36.09,36.14,36.09,36.14,31411.0
2023-03-14 12:35:00,36.13,36.15,36.12,36.15,49874.0,36.13,36.15,36.12,36.15,49874.0
2023-03-14 12:40:00,36.14,36.16,36.13,36.15,38799.0,36.14,36.16,36.13,36.15,38799.0
2023-03-14 12:45:00,36.15,36.16,36.14,36.15,40667.0,36.15,36.16,36.14,36.15,40667.0
2023-03-14 12:50:00,36.15,36.19,36.14,36.19,45025.0,36.15,36.19,36.14,36.19,45025.0
2023-03-14 12:55:00,36.19,36.2,36.18,36.2,93804.0,36.19,36.2,36.18,36.2,93804.0
2023-03-14 13:00:00,36.19,36.21,36.18,36.2,388054.0,36.19,36.21,36.18,36.2,388054.0
2023-03-14 13:05:00,36.2,36.2,36.18,36.2,17599.0,36.2,36.2,36.18,36.2,17599.0
2023-03-14 13:10:00,36.2,36.22,36.19,36.21,48781.0,36.2,36.22,36.19,36.21,48781.0
2023-03-14 13:15:00,36.22,36.23,36.19,36.2,54970.0,36.22,36.23,36.19,36.2,54970.0
2023-03-14 13:20:00,36.19,36.22,36.18,36.21,43755.0,36.19,36.22,36.18,36.21,43755.0
2023-03-14 13:25:00,36.21,36.22,36.14,36.14,70743.0,36.21,36.22,36.14,36.14,70743.0
2023-03-14 13:30:00,36.15,36.16,36.13,36.15,437369.0,36.15,36.16,36.13,36.15,437369.0
2023-03-14 13:35:00,36.16,36.17,36.13,36.14,43702.0,36.16,36.17,36.13,36.14,43702.0
2023-03-14 13:40:00,36.14,36.16,36.14,36.16,19502.0,36.14,36.16,36.14,36.16,19502.0
2023-03-14 13:45:00,36.16,36.17,36.15,36.16,41184.0,36.16,36.17,36.15,36.16,41184.0
2023-03-14 13:50:00,36.16,36.17,36.15,36.16,53269.0,36.16,36.17,36.15,36.16,53269.0
2023-03-14 13:55:00,36.16,36.18,36.15,36.16,31422.0,36.16,36.18,36.15,36.16,31422.0
2023-03-14 14:00:00,36.16,36.16,36.14,36.16,36344.0,36.16,36.16,36.14,36.16,36344.0
2023-03-14 14:05:00,36.16,36.18,36.15,36.18,43157.0,36.16,36.18,36.15,36.18,43157.0
2023-03-14 14:10:00,36.18,36.2,36.17,36.19,54810.0,36.18,36.2,36.17,36.19,54810.0
2023-03-14 14:15:00,36.19,36.22,36.19,36.2,78561.0,36.19,36.22,36.19,36.2,78561.0
2023-03-14 14:20:00,36.19,36.21,36.17,36.2,60982.0,36.19,36.21,36.17,36.2,60982.0
2023-03-14 14:25:00,36.2,36.21,36.19,36.2,32125.0,36.2,36.21,36.19,36.2,32125.0
2023-03-14 14:30:00,36.2,36.21,36.15,36.15,35884.0,36.2,36.21,36.15,36.15,35884.0
2023-03-14 14:35:00,36.16,36.19,36.15,36.18,34951.0,36.16,36.19,36.15,36.18,34951.0
2023-03-14 14:40:00,36.17,36.19,36.17,36.18,46361.0,36.17,36.19,36.17,36.18,46361.0
2023-03-14 14:45:00,36.18,36.19,36.15,36.16,58722.0,36.18,36.19,36.15,36.16,58722.0
2023-03-14 14:50:00,36.16,36.21,36.16,36.2,34884.0,36.16,36.21,36.16,36.2,34884.0
2023-03-14 14:55:00,36.2,36.21,36.14,36.16,46009.0,36.2,36.21,36.14,36.16,46009.0
2023-03-14 15:00:00,36.15,36.17,36.14,36.15,31984.0,36.15,36.17,36.14,36.15,31984.0
2023-03-14 15:05:00,36.14,36.15,36.12,36.14,45818.0,36.14,36.15,36.12,36.14,45818.0
2023-03-14 15:10:00,36.15,36.17,36.14,36.15,38087.0,36.15,36.17,36.14,36.15,38087.0
2023-03-14 15:15:00,36.15,36.16,36.13,36.14,170705.0,36.15,36.16,36.13,36.14,170705.0
2023-03-14 15:20:00,36.14,36.18,36.13,36.16,75951.0,36.14,36.18,36.13,36.16,75951.0
2023-03-14 15:25:00,36.16,36.17,36.13,36.14,52152.0,36.16,36.17,36.13,36.14,52152.0
2023-03-14 15:30:00,36.13,36.15,36.12,36.12,81918.0,36.13,36.15,36.12,36.12,81918.0
2023-03-14 15:35:00,36.12,36.14,36.1,36.11,88388.0,36.12,36.14,36.1,36.11,88388.0
2023-03-14 15:40:00,36.11,36.14,36.1,36.12,75805.0,36.11,36.14,36.1,36.12,75805.0
2023-03-14 15:45:00,36.11,36.13,36.09,36.11,75186.0,36.11,36.13,36.09,36.11,75186.0
2023-03-14 15:50:00,36.11,36.11,36.08,36.08,30958.0,36.11,36.11,36.08,36.08,30958.0
2023-03-14 15:55:00,36.09,36.09,36.07,36.07,91817.0,36.09,36.09,36.07,36.07,91817.0
2023-03-15 09:30:00,36.47,36.53,36.41,36.42,191343.0,36.47,36.53,36.41,36.42,191343.0
2023-03-15 09:35:00,36.41,36.44,36.36,36.37,119547.0,36.41,36.44,36.36,36.37,119547.0
2023-03-15 09:40:00,36.38,36.43,36.37,36.38,69805.0,36.38,36.43,36.37,36.38,69805.0
2023-03-15 09:45:00,36.37,36.48,36.37,36.48,93255.0,36.37,36.48,36.37,36.48,93255.0
2023-03-15 09:50:00,36.49,36.52,36.41,36.52,105170.0,36.49,36.52,36.41,36.52,105170.0
2023-03-15 09:55:00,36.52,36.55,36.49,36.53,191334.0,36.52,36.55,36.49,36.53,191334.0
2023-03-15 10:00:00,36.52,36.54,36.49,36.52,94667.0,36.52,36.54,36.49,36.52,94667.0
2023-03-15 10:05:00,36.53,36.53,36.41,36.43,118588.0,36.53,36.53,36.41,36.43,118588.0
2023-03-15 10:10:00,36.41,36.47,36.41,36.47,40791.0,36.41,36.47,36.41,36.47,40791.0
2023-03-15 10:15:00,36.47,36.51,36.45,36.48,65687.0,36.47,36.51,36.45,36.48,65687.0
2023-03-15 10:20:00,36.48,36.48,36.4,36.42,54600.0,36.48,36.48,36.4,36.42,54600.0
2023-03-15 10:25:00,36.42,36.43,36.36,36.42,153076.0,36.42,36.43,36.36,36.42,153076.0
2023-03-15 10:30:00,36.4,36.51,36.39,36.49,128809.0,36.4,36.51,36.39,36.49,128809.0
2023-03-15 10:35:00,36.5,36.51,36.43,36.47,48650.0,36.5,36.51,36.43,36.47,48650.0
2023-03-15 10:40:00,36.47,36.5,36.45,36.46,29235.0,36.47,36.5,36.45,36.46,29235.0
2023-03-15 10:45:00,36.47,36.48,36.41,36.46,79847.0,36.47,36.48,36.41,36.46,79847.0
2023-03-15 10:50:00,36.47,36.49,36.44,36.46,236969.0,36.47,36.49,36.44,36.46,236969.0
2023-03-15 10:55:00,36.46,36.51,36.45,36.49,39347.0,36.46,36.51,36.45,36.49,39347.0
2023-03-15 11:00:00,36.5,36.51,36.45,36.45,65103.0,36.5,36.51,36.45,36.45,65103.0
2023-03-15 11:05:00,36.46,36.51,36.45,36.5,42377.0,36.46,36.51,36.45,36.5,42377.0
2023-03-15 11:10:00,36.49,36.49,36.46,36.47,82036.0,36.49,36.49,36.46,36.47,82036.0
2023-03-15 11:15:00,36.47,36.51,36.46,36.48,45248.0,36.47,36.51,36.46,36.48,45248.0
2023-03-15 11:20:00,36.47,36.52,36.47,36.48,66837.0,36.47,36.52,36.47,36.48,66837.0
2023-03-15 11:25:00,36.49,36.53,36.48,36.53,182873.0,36.49,36.53,36.48,36.53,182873.0
2023-03-15 11:30:00,36.52,36.53,36.49,36.5,68493.0,36.52,36.53,36.49,36.5,68493.0
2023-03-15 11:35:00,36.51,36.54,36.5,36.52,86139.0,36.51,36.54,36.5,36.52,86139.0
2023-03-15 11:40:00,36.53,36.53,36.47,36.48,77832.0,36.53,36.53,36.47,36.48,77832.0
2023-03-15 11:45:00,36.47,36.47,36.43,36.46,79457.0,36.47,36.47,36.43,36.46,79457.0
2023-03-15 11:50:00,36.47,36.53,36.47,36.53,50865.0,36.47,36.53,36.47,36.53,50865.0
2023-03-15 11:55:00,36.53,36.55,36.52,36.55,9239.0,36.53,36.55,36.52,36.55,9239.0
2023-03-15 12:00:00,36.54,36.55,36.52,36.52,75607.0,36.54,36.55,36.52,36.52,75607.0
2023-03-15 12:05:00,36.52,36.55,36.51,36.54,49616.0,36.52,36.55,36.51,36.54,49616.0
2023-03-15 12:10:00,36.56,36.61,36.56,36.6,46277.0,36.56,36.61,36.56,36.6,46277.0
2023-03-15 12:15:00,36.6,36.66,36.6,36.66,121870.0,36.6,36.66,36.6,36.66,121870.0
2023-03-15 12:20:00,36.66,36.68,36.63,36.67,62026.0,36.66,36.68,36.63,36.67,62026.0
2023-03-15 12:25:00,36.67,36.69,36.66,36.68,133830.0,36.67,36.69,36.66,36.68,133830.0
2023-03-15 12:30:00,36.67,36.69,36.63,36.64,54111.0,36.67,36.69,36.63,36.64,54111.0
2023-03-15 12:35:00,36.66,36.69,36.64,36.69,42018.0,36.66,36.69,36.64,36.69,42018.0
2023-03-15 12:40:00,36.69,36.74,36.69,36.7,168876.0,36.69,36.74,36.69,36.7,168876.0
2023-03-15 12:45:00,36.7,36.7,36.66,36.67,46476.0,36.7,36.7,36.66,36.67,46476.0
2023-03-15 12:50:00,36.68,36.72,36.66,36.7,58036.0,36.68,36.72,36.66,36.7,58036.0
2023-03-15 12:55:00,36.7,36.71,36.66,36.67,47604.0,36.7,36.71,36.66,36.67,47604.0
2023-03-15 13:00:00,36.67,36.74,36.66,36.71,88990.0,36.67,36.74,36.66,36.71,88990.0
2023-03-15 13:05:00,36.7,36.71,36.62,36.63,103657.0,36.7,36.71,36.62,36.63,103657.0
2023-03-15 13:10:00,36.62,36.63,36.52,36.52,143306.0,36.62,36.63,36.52,36.52,143306.0
2023-03-15 13:15:00,36.51,36.54,36.5,36.52,50487.0,36.51,36.54,36.5,36.52,50487.0
2023-03-15 13:20:00,36.52,36.53,36.48,36.48,33230.0,36.52,36.53,36.48,36.48,33230.0
2023-03-15 13:25:00,36.47,36.54,36.46,36.53,35516.0,36.47,36.54,36.46,36.53,35516.0
2023-03-15 13:30:00,36.53,36.57,36.5,36.56,21385.0,36.53,36.57,36.5,36.56,21385.0
2023-03-15 13:35:00,36.56,36.56,36.51,36.51,21015.0,36.56,36.56,36.51,36.51,21015.0
2023-03-15 13:40:00,36.52,36.54,36.51,36.52,17129.0,36.52,36.54,36.51,36.52,17129.0
2023-03-15 13:45:00,36.51,36.51,36.47,36.48,62132.0,36.51,36.51,36.47,36.48,62132.0
2023-03-15 13:50:00,36.5,36.51,36.45,36.46,27220.0,36.5,36.51,36.45,36.46,27220.0
2023-03-15 13:55:00,36.45,36.51,36.44,36.5,30663.0,36.45,36.51,36.44,36.5,30663.0
2023-03-15 14:00:00,36.49,36.52,36.48,36.52,24414.0,36.49,36.52,36.48,36.52,24414.0
2023-03-15 14:05:00,36.52,36.53,36.51,36.53,21336.0,36.52,36.53,36.51,36.53,21336.0
2023-03-15 14:10:00,36.52,36.52,36.49,36.51,50136.0,36.52,36.52,36.49,36.51,50136.0
2023-03-15 14:15:00,36.51,36.52,36.48,36.48,96830.0,36.51,36.52,36.48,36.48,96830.0
2023-03-15 14:20:00,36.48,36.48,36.45,36.47,117646.0,36.48,36.48,36.45,36.47,117646.0
2023-03-15 14:25:00,36.47,36.48,36.34,36.41,215062.0,36.47,36.48,36.34,36.41,215062.0
2023-03-15 14:30:00,36.41,36.42,36.21,36.29,596457.0,36.41,36.42,36.21,36.29,596457.0
2023-03-15 14:35:00,36.28,36.32,36.27,36.29,79767.0,36.28,36.32,36.27,36.29,79767.0
2023-03-15 14:40:00,36.29,36.29,36.21,36.22,143563.0,36.29,36.29,36.21,36.22,143563.0
2023-03-15 14:45:00,36.22,36.29,36.2,36.27,28091.0,36.22,36.29,36.2,36.27,28091.0
2023-03-15 14:50:00,36.26,36.35,36.25,36.34,76763.0,36.26,36.35,36.25,36.34,76763.0
2023-03-15 14:55:00,36.34,36.34,36.3,36.33,40764.0,36.34,36.34,36.3,36.33,40764.0
2023-03-15 15:00:00,36.33,36.36,36.31,36.36,55370.0,36.33,36.36,36.31,36.36,55370.0
2023-03-15 15:05:00,36.37,36.39,36.33,36.39,19884.0,36.37,36.39,36.33,36.39,19884.0
2023-03-15 15:10:00,36.39,36.43,36.36,36.41,55748.0,36.39,36.43,36.36,36.41,55748.0
2023-03-15 15:15:00,36.4,36.44,36.37,36.38,88433.0,36.4,36.44,36.37,36.38,88433.0
2023-03-15 15:20:00,36.38,36.39,36.32,36.36,103950.0,36.38,36.39,36.32,36.36,103950.0
2023-03-15 15:25:00,36.37,36.42,36.36,36.39,72754.0,36.37,36.42,36.36,36.39,72754.0
2023-03-15 15:30:00,36.38,36.39,36.34,36.36,39633.0,36.38,36.39,36.34,36.36,39633.0
2023-03-15 15:35:00,36.36,36.37,36.34,36.34,72924.0,36.36,36.37,36.34,36.34,72924.0
2023-03-15 15:40:00,36.35,36.37,36.34,36.36,80948.0,36.35,36.37,36.34,36.36,80948.0
2023-03-15 15:45:00,36.36,36.39,36.36,36.38,41819.0,36.36,36.39,36.36,36.38,41819.0
2023-03-15 15:50:00,36.38,36.4,36.37,36.4,108263.0,36.38,36.4,36.37,36.4,108263.0
2023-03-15 15:55:00,36.39,36.4,36.34,36.35,136653.0,36.39,36.4,36.34,36.35,136653.0
2023-03-16 09:30:00,36.61,36.62,36.55,36.57,282883.0,36.61,36.62,36.55,36.57,282883.0
2023-03-16 09:35:00,36.57,36.57,36.49,36.54,79365.0,36.57,36.57,36.49,36.54,79365.0
2023-03-16 09:40:00,36.54,36.57,36.5,36.5,43864.0,36.54,36.57,36.5,36.5,43864.0
2023-03-16 09:45:00,36.5,36.53,36.48,36.53,71862.0,36.5,36.53,36.48,36.53,71862.0
2023-03-16 09:50:00,36.53,36.55,36.5,36.51,99794.0,36.53,36.55,36.5,36.51,99794.0
2023-03-16 09:55:00,36.5,36.52,36.47,36.48,60611.0,36.5,36.52,36.47,36.48,60611.0
2023-03-16 10:00:00,36.48,36.53,36.47,36.48,64008.0,36.48,36.53,36.47,36.48,64008.0
2023-03-16 10:05:00,36.49,36.52,36.48,36.51,129857.0,36.49,36.52,36.48,36.51,129857.0
2023-03-16 10:10:00,36.51,36.58,36.51,36.57,37420.0,36.51,36.58,36.51,36.57,37420.0
2023-03-16 10:15:00,36.57,36.6,36.56,36.59,24454.0,36.57,36.6,36.56,36.59,24454.0
2023-03-16 10:20:00,36.58,36.6,36.56,36.58,26564.0,36.58,36.6,36.56,36.58,26564.0
2023-03-16 10:25:00,36.57,36.58,36.53,36.54,44855.0,36.57,36.58,36.53,36.54,44855.0
2023-03-16 10:30:00,36.53,36.6,36.52,36.59,58874.0,36.53,36.6,36.52,36.59,58874.0
2023-03-16 10:35:00,36.6,36.61,36.58,36.59,77415.0,36.6,36.61,36.58,36.59,77415.0
2023-03-16 10:40:00,36.59,36.63,36.59,36.63,47590.0,36.59,36.63,36.59,36.63,47590.0
2023-03-16 10:45:00,36.64,36.64,36.57,36.57,52153.0,36.64,36.64,36.57,36.57,52153.0
2023-03-16 10:50:00,36.57,36.58,36.44,36.44,83154.0,36.57,36.58,36.44,36.44,83154.0
2023-03-16 10:55:00,36.43,36.47,36.41,36.46,221900.0,36.43,36.47,36.41,36.46,221900.0
2023-03-16 11:00:00,36.45,36.48,36.44,36.45,59723.0,36.45,36.48,36.44,36.45,59723.0
2023-03-16 11:05:00,36.45,36.49,36.43,36.48,55333.0,36.45,36.49,36.43,36.48,55333.0
2023-03-16 11:10:00,36.48,36.49,36.44,36.47,53051.0,36.48,36.49,36.44,36.47,53051.0
2023-03-16 11:15:00,36.46,36.46,36.37,36.38,53401.0,36.46,36.46,36.37,36.38,53401.0
2023-03-16 11:20:00,36.37,36.38,36.32,36.33,58923.0,36.37,36.38,36.32,36.33,58923.0
2023-03-16 11:25:00,36.33,36.4,36.32,36.39,62703.0,36.33,36.4,36.32,36.39,62703.0
2023-03-16 11:30:00,36.37,36.4,36.36,36.37,57140.0,36.37,36.4,36.36,36.37,57140.0
2023-03-16 11:35:00,36.38,36.39,36.31,36.33,48795.0,36.38,36.39,36.31,36.33,48795.0
2023-03-16 11:40:00,36.32,36.34,36.28,36.32,73594.0,36.32,36.34,36.28,36.32,73594.0
2023-03-16 11:45:00,36.32,36.37,36.3,36.36,58759.0,36.32,36.37,36.3,36.36,58759.0
2023-03-16 11:50:00,36.35,36.39,36.33,36.39,34438.0,36.35,36.39,36.33,36.39,34438.0
2023-03-16 11:55:00,36.39,36.43,36.38,36.38,75302.0,36.39,36.43,36.38,36.38,75302.0
2023-03-16 12:00:00,36.38,36.4,36.35,36.37,28004.0,36.38,36.4,36.35,36.37,28004.0
2023-03-16 12:05:00,36.36,36.38,36.32,36.33,45303.0,36.36,36.38,36.32,36.33,45303.0
2023-03-16 12:10:00,36.34,36.38,36.34,36.37,20104.0,36.34,36.38,36.34,36.37,20104.0
2023-03-16 12:15:00,36.37,36.38,36.34,36.36,55340.0,36.37,36.38,36.34,36.36,55340.0
2023-03-16 12:20:00,36.36,36.38,36.34,36.37,52999.0,36.36,36.38,36.34,36.37,52999.0
2023-03-16 12:25:00,36.37,36.39,36.36,36.37,34506.0,36.37,36.39,36.36,36.37,34506.0
2023-03-16 12:30:00,36.37,36.42,36.37,36.38,13143.0,36.37,36.42,36.37,36.38,13143.0
2023-03-16 12:35:00,36.39,36.41,36.37,36.4,18786.0,36.39,36.41,36.37,36.4,18786.0
2023-03-16 12:40:00,36.39,36.4,36.36,36.38,22627.0,36.39,36.4,36.36,36.38,22627.0
2023-03-16 12:45:00,36.38,36.39,36.33,36.33,37316.0,36.38,36.39,36.33,36.33,37316.0
2023-03-16 12:50:00,36.33,36.35,36.31,36.34,36481.0,36.33,36.35,36.31,36.34,36481.0
2023-03-16 12:55:00,36.34,36.35,36.3,36.31,14227.0,36.34,36.35,36.3,36.31,14227.0
2023-03-16 13:00:00,36.31,36.33,36.3,36.33,25211.0,36.31,36.33,36.3,36.33,25211.0
2023-03-16 13:05:00,36.32,36.37,36.31,36.36,33634.0,36.32,36.37,36.31,36.36,33634.0
2023-03-16 13:10:00,36.35,36.4,36.34,36.39,13563.0,36.35,36.4,36.34,36.39,13563.0
2023-03-16 13:15:00,36.4,36.41,36.37,36.39,26374.0,36.4,36.41,36.37,36.39,26374.0
2023-03-16 13:20:00,36.38,36.39,36.34,36.34,34757.0,36.38,36.39,36.34,36.34,34757.0
2023-03-16 13:25:00,36.34,36.39,36.33,36.37,25904.0,36.34,36.39,36.33,36.37,25904.0
2023-03-16 13:30:00,36.37,36.38,36.35,36.36,15738.0,36.37,36.38,36.35,36.36,15738.0
2023-03-16 13:35:00,36.35,36.36,36.32,36.33,21154.0,36.35,36.36,36.32,36.33,21154.0
2023-03-16 13:40:00,36.33,36.34,36.32,36.34,37772.0,36.33,36.34,36.32,36.34,37772.0
2023-03-16 13:45:00,36.34,36.34,36.3,36.31,17506.0,36.34,36.34,36.3,36.31,17506.0
2023-03-16 13:50:00,36.32,36.4,36.31,36.4,111838.0,36.32,36.4,36.31,36.4,111838.0
2023-03-16 13:55:00,36.39,36.39,36.35,36.35,12792.0,36.39,36.39,36.35,36.35,12792.0
2023-03-16 14:00:00,36.35,36.38,36.34,36.38,27180.0,36.35,36.38,36.34,36.38,27180.0
2023-03-16 14:05:00,36.37,36.4,36.37,36.37,41427.0,36.37,36.4,36.37,36.37,41427.0
2023-03-16 14:10:00,36.38,36.4,36.37,36.4,21810.0,36.38,36.4,36.37,36.4,21810.0
2023-03-16 14:15:00,36.4,36.41,36.39,36.4,20604.0,36.4,36.41,36.39,36.4,20604.0
2023-03-16 14:20:00,36.4,36.4,36.38,36.39,24735.0,36.4,36.4,36.38,36.39,24735.0
2023-03-16 14:25:00,36.39,36.39,36.37,36.38,9943.0,36.39,36.39,36.37,36.38,9943.0
2023-03-16 14:30:00,36.38,36.42,36.37,36.39,14345.0,36.38,36.42,36.37,36.39,14345.0
2023-03-16 14:35:00,36.38,36.4,36.37,36.4,10839.0,36.38,36.4,36.37,36.4,10839.0
2023-03-16 14:40:00,36.4,36.4,36.38,36.4,43951.0,36.4,36.4,36.38,36.4,43951.0
2023-03-16 14:45:00,36.4,36.43,36.4,36.42,63245.0,36.4,36.43,36.4,36.42,63245.0
2023-03-16 14:50:00,36.42,36.43,36.41,36.42,210082.0,36.42,36.43,36.41,36.42,210082.0
2023-03-16 14:55:00,36.42,36.43,36.37,36.38,83680.0,36.42,36.43,36.37,36.38,83680.0
2023-03-16 15:00:00,36.38,36.41,36.37,36.4,34358.0,36.38,36.41,36.37,36.4,34358.0
2023-03-16 15:05:00,36.4,36.43,36.4,36.4,80174.0,36.4,36.43,36.4,36.4,80174.0
2023-03-16 15:10:00,36.4,36.41,36.39,36.41,22785.0,36.4,36.41,36.39,36.41,22785.0
2023-03-16 15:15:00,36.41,36.42,36.4,36.41,55450.0,36.41,36.42,36.4,36.41,55450.0
2023-03-16 15:20:00,36.41,36.42,36.39,36.4,50087.0,36.41,36.42,36.39,36.4,50087.0
2023-03-16 15:25:00,36.4,36.43,36.39,36.41,38388.0,36.4,36.43,36.39,36.41,38388.0
2023-03-16 15:30:00,36.41,36.42,36.4,36.41,92712.0,36.41,36.42,36.4,36.41,92712.0
2023-03-16 15:35:00,36.4,36.42,36.4,36.41,53210.0,36.4,36.42,36.4,36.41,53210.0
2023-03-16 15:40:00,36.41,36.41,36.39,36.41,52071.0,36.41,36.41,36.39,36.41,52071.0
2023-03-16 15:45:00,36.41,36.42,36.39,36.41,39501.0,36.41,36.42,36.39,36.41,39501.0
2023-03-16 15:50:00,36.41,36.42,36.39,36.4,41950.0,36.41,36.42,36.39,36.4,41950.0
2023-03-16 15:55:00,36.4,36.43,36.39,36.43,152069.0,36.4,36.43,36.39,36.43,152069.0
2023-03-17 09:30:00,36.92,36.94,36.87,36.94,413220.0,36.92,36.94,36.87,36.94,413220.0
2023-03-17 09:35:00,36.95,36.98,36.93,36.96,140088.0,36.95,36.98,36.93,36.96,140088.0
2023-03-17 09:40:00,36.96,36.98,36.92,36.95,54265.0,36.96,36.98,36.92,36.95,54265.0
2023-03-17 09:45:00,36.95,36.97,36.93,36.97,103657.0,36.95,36.97,36.93,36.97,103657.0
2023-03-17 09:50:00,36.97,37.02,36.97,36.99,177341.0,36.97,37.02,36.97,36.99,177341.0
2023-03-17 09:55:00,36.99,37.01,36.96,36.99,60639.0,36.99,37.01,36.96,36.99,60639.0
2023-03-17 10:00:00,37.0,37.06,36.99,36.99,201624.0,37.0,37.06,36.99,36.99,201624.0
2023-03-17 10:05:00,36.99,37.01,36.97,36.99,50529.0,36.99,37.01,36.97,36.99,50529.0
2023-03-17 10:10:00,36.99,37.03,36.98,37.02,47777.0,36.99,37.03,36.98,37.02,47777.0
2023-03-17 10:15:00,37.03,37.03,36.98,37.01,107251.0,37.03,37.03,36.98,37.01,107251.0
2023-03-17 10:20:00,37.01,37.05,37.0,37.04,85824.0,37.01,37.05,37.0,37.04,85824.0
2023-03-17 10:25:00,37.04,37.07,37.04,37.07,178663.0,37.04,37.07,37.04,37.07,178663.0
2023-03-17 10:30:00,37.07,37.16,37.06,37.15,367180.0,37.07,37.16,37.06,37.15,367180.0
2023-03-17 10:35:00,37.15,37.16,37.11,37.13,278474.0,37.15,37.16,37.11,37.13,278474.0
2023-03-17 10:40:00,37.14,37.21,37.13,37.19,158062.0,37.14,37.21,37.13,37.19,158062.0
2023-03-17 10:45:00,37.19,37.2,37.16,37.18,602169.0,37.19,37.2,37.16,37.18,602169.0
2023-03-17 10:50:00,37.2,37.26,37.18,37.23,221512.0,37.2,37.26,37.18,37.23,221512.0
2023-03-17 10:55:00,37.23,37.27,37.2,37.21,51908.0,37.23,37.27,37.2,37.21,51908.0
2023-03-17 11:00:00,37.21,37.25,37.2,37.21,118493.0,37.21,37.25,37.2,37.21,118493.0
2023-03-17 11:05:00,37.2,37.21,37.1,37.14,69609.0,37.2,37.21,37.1,37.14,69609.0
2023-03-17 11:10:00,37.15,37.18,37.11,37.12,25763.0,37.15,37.18,37.11,37.12,25763.0
2023-03-17 11:15:00,37.11,37.15,37.1,37.11,36465.0,37.11,37.15,37.1,37.11,36465.0
2023-03-17 11:20:00,37.1,37.17,37.08,37.16,40019.0,37.1,37.17,37.08,37.16,40019.0
2023-03-17 11:25:00,37.16,37.21,37.16,37.19,34698.0,37.16,37.21,37.16,37.19,34698.0
2023-03-17 11:30:00,37.2,37.23,37.17,37.18,162813.0,37.2,37.23,37.17,37.18,162813.0
2023-03-17 11:35:00,37.18,37.23,37.18,37.21,38781.0,37.18,37.23,37.18,37.21,38781.0
2023-03-17 11:40:00,37.21,37.23,37.2,37.22,52965.0,37.21,37.23,37.2,37.22,52965.0
2023-03-17 11:45:00,37.21,37.22,37.13,37.16,87617.0,37.21,37.22,37.13,37.16,87617.0
2023-03-17 11:50:00,37.17,37.18,37.13,37.16,80774.0,37.17,37.18,37.13,37.16,80774.0
2023-03-17 11:55:00,37.16,37.17,37.13,37.15,53117.0,37.16,37.17,37.13,37.15,53117.0
2023-03-17 12:00:00,37.16,37.16,37.1,37.12,119175.0,37.16,37.16,37.1,37.12,119175.0
2023-03-17 12:05:00,37.12,37.16,37.12,37.14,60862.0,37.12,37.16,37.12,37.14,60862.0
2023-03-17 12:10:00,37.15,37.19,37.14,37.19,14785.0,37.15,37.19,37.14,37.19,14785.0
2023-03-17 12:15:00,37.18,37.19,37.14,37.14,29516.0,37.18,37.19,37.14,37.14,29516.0
2023-03-17 12:20:00,37.15,37.16,37.13,37.14,24622.0,37.15,37.16,37.13,37.14,24622.0
2023-03-17 12:25:00,37.14,37.14,37.11,37.12,31014.0,37.14,37.14,37.11,37.12,31014.0
2023-03-17 12:30:00,37.11,37.12,37.07,37.12,51837.0,37.11,37.12,37.07,37.12,51837.0
2023-03-17 12:35:00,37.12,37.15,37.12,37.14,38050.0,37.12,37.15,37.12,37.14,38050.0
2023-03-17 12:40:00,37.14,37.18,37.13,37.16,33940.0,37.14,37.18,37.13,37.16,33940.0
2023-03-17 12:45:00,37.17,37.19,37.16,37.19,40777.0,37.17,37.19,37.16,37.19,40777.0
2023-03-17 12:50:00,37.19,37.22,37.18,37.2,22673.0,37.19,37.22,37.18,37.2,22673.0
2023-03-17 12:55:00,37.2,37.21,37.18,37.2,24565.0,37.2,37.21,37.18,37.2,24565.0
2023-03-17 13:00:00,37.2,37.25,37.19,37.24,20424.0,37.2,37.25,37.19,37.24,20424.0
2023-03-17 13:05:00,37.24,37.28,37.23,37.27,141368.0,37.24,37.28,37.23,37.27,141368.0
2023-03-17 13:10:00,37.26,37.27,37.21,37.21,24009.0,37.26,37.27,37.21,37.21,24009.0
2023-03-17 13:15:00,37.22,37.26,37.21,37.25,28082.0,37.22,37.26,37.21,37.25,28082.0
2023-03-17 13:20:00,37.24,37.28,37.24,37.28,103901.0,37.24,37.28,37.24,37.28,103901.0
2023-03-17 13:25:00,37.29,37.33,37.28,37.33,43781.0,37.29,37.33,37.28,37.33,43781.0
2023-03-17 13:30:00,37.32,37.39,37.32,37.39,98558.0,37.32,37.39,37.32,37.39,98558.0
2023-03-17 13:35:00,37.39,37.41,37.37,37.38,88519.0,37.39,37.41,37.37,37.38,88519.0
2023-03-17 13:40:00,37.38,37.41,37.38,37.39,33092.0,37.38,37.41,37.38,37.39,33092.0
2023-03-17 13:45:00,37.39,37.41,37.38,37.4,33446.0,37.39,37.41,37.38,37.4,33446.0
2023-03-17 13:50:00,37.4,37.43,37.39,37.43,156601.0,37.4,37.43,37.39,37.43,156601.0
2023-03-17 13:55:00,37.43,37.46,37.41,37.42,89857.0,37.43,37.46,37.41,37.42,89857.0
2023-03-17 14:00:00,37.41,37.45,37.36,37.44,140696.0,37.41,37.45,37.36,37.44,140696.0
2023-03-17 14:05:00,37.44,37.49,37.41,37.42,146204.0,37.44,37.49,37.41,37.42,146204.0
2023-03-17 14:10:00,37.42,37.48,37.41,37.47,110829.0,37.42,37.48,37.41,37.47,110829.0
2023-03-17 14:15:00,37.48,37.53,37.47,37.51,93458.0,37.48,37.53,37.47,37.51,93458.0
2023-03-17 14:20:00,37.51,37.54,37.5,37.52,185230.0,37.51,37.54,37.5,37.52,185230.0
2023-03-17 14:25:00,37.52,37.56,37.5,37.55,27592.0,37.52,37.56,37.5,37.55,27592.0
2023-03-17 14:30:00,37.55,37.56,37.52,37.53,34111.0,37.55,37.56,37.52,37.53,34111.0
2023-03-17 14:35:00,37.53,37.55,37.48,37.54,92551.0,37.53,37.55,37.48,37.54,92551.0
2023-03-17 14:40:00,37.54,37.59,37.53,37.56,81706.0,37.54,37.59,37.53,37.56,81706.0
2023-03-17 14:45:00,37.56,37.61,37.56,37.6,67598.0,37.56,37.61,37.56,37.6,67598.0
2023-03-17 14:50:00,37.61,37.7,37.6,37.66,203740.0,37.61,37.7,37.6,37.66,203740.0
2023-03-17 14:55:00,37.66,37.66,37.59,37.62,87469.0,37.66,37.66,37.59,37.62,87469.0
2023-03-17 15:00:00,37.61,37.64,37.57,37.6,87015.0,37.61,37.64,37.57,37.6,87015.0
2023-03-17 15:05:00,37.6,37.62,37.59,37.61,111030.0,37.6,37.62,37.59,37.61,111030.0
2023-03-17 15:10:00,37.61,37.64,37.6,37.61,55952.0,37.61,37.64,37.6,37.61,55952.0
2023-03-17 15:15:00,37.61,37.62,37.59,37.59,131416.0,37.61,37.62,37.59,37.59,131416.0
2023-03-17 15:20:00,37.59,37.6,37.5,37.5,56708.0,37.59,37.6,37.5,37.5,56708.0
2023-03-17 15:25:00,37.49,37.51,37.44,37.51,137085.0,37.49,37.51,37.44,37.51,137085.0
2023-03-17 15:30:00,37.51,37.54,37.49,37.49,72666.0,37.51,37.54,37.49,37.49,72666.0
2023-03-17 15:35:00,37.49,37.53,37.48,37.52,62006.0,37.49,37.53,37.48,37.52,62006.0
2023-03-17 15:40:00,37.51,37.51,37.43,37.44,143610.0,37.51,37.51,37.43,37.44,143610.0
2023-03-17 15:45:00,37.44,37.5,37.43,37.48,1324493.0,37.44,37.5,37.43,37.48,1324493.0
2023-03-17 15:50:00,37.48,37.5,37.47,37.48,141896.0,37.48,37.5,37.47,37.48,141896.0
2023-03-17 15:55:00,37.48,37.5,37.47,37.48,183095.0,37.48,37.5,37.47,37.48,183095.0
2023-03-20 09:30:00,37.58,37.6,37.53,37.57,284438.0,37.58,37.6,37.53,37.57,284438.0
2023-03-20 09:35:00,37.57,37.64,37.55,37.61,237552.0,37.57,37.64,37.55,37.61,237552.0
2023-03-20 09:40:00,37.61,37.64,37.59,37.6,130714.0,37.61,37.64,37.59,37.6,130714.0
2023-03-20 09:45:00,37.61,37.63,37.56,37.58,122038.0,37.61,37.63,37.56,37.58,122038.0
2023-03-20 09:50:00,37.58,37.6,37.54,37.59,120448.0,37.58,37.6,37.54,37.59,120448.0
2023-03-20 09:55:00,37.59,37.6,37.5,37.51,1111876.0,37.59,37.6,37.5,37.51,1111876.0
2023-03-20 10:00:00,37.5,37.5,37.38,37.4,191116.0,37.5,37.5,37.38,37.4,191116.0
2023-03-20 10:05:00,37.39,37.43,37.39,37.41,106340.0,37.39,37.43,37.39,37.41,106340.0
2023-03-20 10:10:00,37.4,37.41,37.27,37.33,255300.0,37.4,37.41,37.27,37.33,255300.0
2023-03-20 10:15:00,37.33,37.45,37.33,37.43,94014.0,37.33,37.45,37.33,37.43,94014.0
2023-03-20 10:20:00,37.42,37.44,37.34,37.34,119505.0,37.42,37.44,37.34,37.34,119505.0
2023-03-20 10:25:00,37.35,37.39,37.3,37.3,50465.0,37.35,37.39,37.3,37.3,50465.0
2023-03-20 10:30:00,37.31,37.38,37.31,37.38,57824.0,37.31,37.38,37.31,37.38,57824.0
2023-03-20 10:35:00,37.38,37.4,37.34,37.37,60399.0,37.38,37.4,37.34,37.37,60399.0
2023-03-20 10:40:00,37.38,37.38,37.31,37.35,48071.0,37.38,37.38,37.31,37.35,48071.0
2023-03-20 10:45:00,37.35,37.4,37.35,37.39,233658.0,37.35,37.4,37.35,37.39,233658.0
2023-03-20 10:50:00,37.39,37.42,37.37,37.42,52360.0,37.39,37.42,37.37,37.42,52360.0
2023-03-20 10:55:00,37.4,37.41,37.35,37.36,39344.0,37.4,37.41,37.35,37.36,39344.0
2023-03-20 11:00:00,37.37,37.39,37.32,37.34,92789.0,37.37,37.39,37.32,37.34,92789.0
2023-03-20 11:05:00,37.34,37.35,37.31,37.32,39388.0,37.34,37.35,37.31,37.32,39388.0
2023-03-20 11:10:00,37.32,37.39,37.32,37.36,155561.0,37.32,37.39,37.32,37.36,155561.0
2023-03-20 11:15:00,37.36,37.39,37.32,37.34,75054.0,37.36,37.39,37.32,37.34,75054.0
2023-03-20 11:20:00,37.34,37.38,37.34,37.36,24152.0,37.34,37.38,37.34,37.36,24152.0
2023-03-20 11:25:00,37.36,37.39,37.35,37.38,69220.0,37.36,37.39,37.35,37.38,69220.0
2023-03-20 11:30:00,37.38,37.39,37.34,37.37,112551.0,37.38,37.39,37.34,37.37,112551.0
2023-03-20 11:35:00,37.37,37.38,37.35,37.37,40949.0,37.37,37.38,37.35,37.37,40949.0
2023-03-20 11:40:00,37.37,37.39,37.36,37.38,21865.0,37.37,37.39,37.36,37.38,21865.0
2023-03-20 11:45:00,37.38,37.4,37.37,37.39,38362.0,37.38,37.4,37.37,37.39,38362.0
2023-03-20 11:50:00,37.38,37.41,37.37,37.41,35059.0,37.38,37.41,37.37,37.41,35059.0
2023-03-20 11:55:00,37.41,37.43,37.38,37.43,33625.0,37.41,37.43,37.38,37.43,33625.0
2023-03-20 12:00:00,37.43,37.45,37.41,37.44,51285.0,37.43,37.45,37.41,37.44,51285.0
2023-03-20 12:05:00,37.45,37.51,37.43,37.5,95201.0,37.45,37.51,37.43,37.5,95201.0
2023-03-20 12:10:00,37.51,37.53,37.48,37.51,54027.0,37.51,37.53,37.48,37.51,54027.0
2023-03-20 12:15:00,37.52,37.53,37.46,37.51,56434.0,37.52,37.53,37.46,37.51,56434.0
2023-03-20 12:20:00,37.5,37.54,37.49,37.53,70159.0,37.5,37.54,37.49,37.53,70159.0
2023-03-20 12:25:00,37.53,37.57,37.52,37.53,48425.0,37.53,37.57,37.52,37.53,48425.0
2023-03-20 12:30:00,37.51,37.52,37.47,37.48,49667.0,37.51,37.52,37.47,37.48,49667.0
2023-03-20 12:35:00,37.49,37.49,37.43,37.45,27798.0,37.49,37.49,37.43,37.45,27798.0
2023-03-20 12:40:00,37.45,37.5,37.44,37.5,48899.0,37.45,37.5,37.44,37.5,48899.0
2023-03-20 12:45:00,37.49,37.5,37.47,37.48,42254.0,37.49,37.5,37.47,37.48,42254.0
2023-03-20 12:50:00,37.48,37.49,37.45,37.47,38320.0,37.48,37.49,37.45,37.47,38320.0
2023-03-20 12:55:00,37.47,37.47,37.43,37.45,49034.0,37.47,37.47,37.43,37.45,49034.0
2023-03-20 13:00:00,37.45,37.47,37.45,37.47,74116.0,37.45,37.47,37.45,37.47,74116.0
2023-03-20 13:05:00,37.47,37.49,37.43,37.48,29788.0,37.47,37.49,37.43,37.48,29788.0
2023-03-20 13:10:00,37.47,37.5,37.46,37.49,18946.0,37.47,37.5,37.46,37.49,18946.0
2023-03-20 13:15:00,37.5,37.51,37.47,37.5,25647.0,37.5,37.51,37.47,37.5,25647.0
2023-03-20 13:20:00,37.49,37.5,37.46,37.47,135646.0,37.49,37.5,37.46,37.47,135646.0
2023-03-20 13:25:00,37.48,37.52,37.47,37.51,66876.0,37.48,37.52,37.47,37.51,66876.0
2023-03-20 13:30:00,37.51,37.52,37.47,37.5,57195.0,37.51,37.52,37.47,37.5,57195.0
2023-03-20 13:35:00,37.5,37.53,37.49,37.52,24828.0,37.5,37.53,37.49,37.52,24828.0
2023-03-20 13:40:00,37.52,37.53,37.5,37.51,16164.0,37.52,37.53,37.5,37.51,16164.0
2023-03-20 13:45:00,37.52,37.52,37.48,37.49,18375.0,37.52,37.52,37.48,37.49,18375.0
2023-03-20 13:50:00,37.49,37.51,37.48,37.51,11746.0,37.49,37.51,37.48,37.51,11746.0
2023-03-20 13:55:00,37.51,37.51,37.48,37.5,22611.0,37.51,37.51,37.48,37.5,22611.0
2023-03-20 14:00:00,37.5,37.51,37.47,37.48,20673.0,37.5,37.51,37.47,37.48,20673.0
2023-03-20 14:05:00,37.49,37.53,37.49,37.52,28264.0,37.49,37.53,37.49,37.52,28264.0
2023-03-20 14:10:00,37.53,37.56,37.53,37.55,29284.0,37.53,37.56,37.53,37.55,29284.0
2023-03-20 14:15:00,37.55,37.57,37.55,37.56,112934.0,37.55,37.57,37.55,37.56,112934.0
2023-03-20 14:20:00,37.56,37.57,37.55,37.57,40124.0,37.56,37.57,37.55,37.57,40124.0
2023-03-20 14:25:00,37.57,37.59,37.56,37.59,30841.0,37.57,37.59,37.56,37.59,30841.0
2023-03-20 14:30:00,37.58,37.61,37.58,37.6,41123.0,37.58,37.61,37.58,37.6,41123.0
2023-03-20 14:35:00,37.6,37.61,37.58,37.6,62532.0,37.6,37.61,37.58,37.6,62532.0
2023-03-20 14:40:00,37.59,37.61,37.59,37.6,64316.0,37.59,37.61,37.59,37.6,64316.0
2023-03-20 14:45:00,37.59,37.61,37.57,37.61,76270.0,37.59,37.61,37.57,37.61,76270.0
2023-03-20 14:50:00,37.6,37.62,37.58,37.6,133741.0,37.6,37.62,37.58,37.6,133741.0
2023-03-20 14:55:00,37.61,37.63,37.6,37.62,47683.0,37.61,37.63,37.6,37.62,47683.0
2023-03-20 15:00:00,37.62,37.63,37.6,37.61,140261.0,37.62,37.63,37.6,37.61,140261.0
2023-03-20 15:05:00,37.61,37.61,37.55,37.59,34886.0,37.61,37.61,37.55,37.59,34886.0
2023-03-20 15:10:00,37.58,37.59,37.56,37.56,22794.0,37.58,37.59,37.56,37.56,22794.0
2023-03-20 15:15:00,37.57,37.58,37.54,37.54,35058.0,37.57,37.58,37.54,37.54,35058.0
2023-03-20 15:20:00,37.55,37.58,37.54,37.57,40887.0,37.55,37.58,37.54,37.57,40887.0
2023-03-20 15:25:00,37.58,37.6,37.57,37.59,39072.0,37.58,37.6,37.57,37.59,39072.0
2023-03-20 15:30:00,37.59,37.62,37.59,37.61,44042.0,37.59,37.62,37.59,37.61,44042.0
2023-03-20 15:35:00,37.61,37.62,37.6,37.62,25866.0,37.61,37.62,37.6,37.62,25866.0
2023-03-20 15:40:00,37.62,37.62,37.58,37.59,29114.0,37.62,37.62,37.58,37.59,29114.0
2023-03-20 15:45:00,37.59,37.6,37.57,37.57,29708.0,37.59,37.6,37.57,37.57,29708.0
2023-03-20 15:50:00,37.57,37.58,37.54,37.55,79705.0,37.57,37.58,37.54,37.55,79705.0
2023-03-20 15:55:00,37.56,37.56,37.49,37.5,259266.0,37.56,37.56,37.49,37.5,259266.0
2023-03-21 09:30:00,37.27,37.28,37.16,37.17,181618.0,37.27,37.28,37.16,37.17,181618.0
2023-03-21 09:35:00,37.17,37.23,37.17,37.2,132735.0,37.17,37.23,37.17,37.2,132735.0
2023-03-21 09:40:00,37.2,37.2,37.08,37.1,134008.0,37.2,37.2,37.08,37.1,134008.0
2023-03-21 09:45:00,37.09,37.09,37.03,37.05,115118.0,37.09,37.09,37.03,37.05,115118.0
2023-03-21 09:50:00,37.05,37.1,37.03,37.07,98039.0,37.05,37.1,37.03,37.07,98039.0
2023-03-21 09:55:00,37.06,37.07,37.02,37.03,111232.0,37.06,37.07,37.02,37.03,111232.0
2023-03-21 10:00:00,37.02,37.06,36.98,37.01,192552.0,37.02,37.06,36.98,37.01,192552.0
2023-03-21 10:05:00,37.0,37.03,36.94,36.97,165537.0,37.0,37.03,36.94,36.97,165537.0
2023-03-21 10:10:00,36.96,36.96,36.89,36.89,156685.0,36.96,36.96,36.89,36.89,156685.0
2023-03-21 10:15:00,36.9,36.96,36.88,36.92,78991.0,36.9,36.96,36.88,36.92,78991.0
2023-03-21 10:20:00,36.92,37.0,36.92,36.98,73884.0,36.92,37.0,36.92,36.98,73884.0
2023-03-21 10:25:00,36.99,37.06,36.99,37.02,177781.0,36.99,37.06,36.99,37.02,177781.0
2023-03-21 10:30:00,37.03,37.05,36.99,37.02,101708.0,37.03,37.05,36.99,37.02,101708.0
2023-03-21 10:35:00,37.01,37.04,36.99,37.01,55863.0,37.01,37.04,36.99,37.01,55863.0
2023-03-21 10:40:00,37.01,37.05,36.97,37.05,79205.0,37.01,37.05,36.97,37.05,79205.0
2023-03-21 10:45:00,37.05,37.05,36.99,37.01,74966.0,37.05,37.05,36.99,37.01,74966.0
2023-03-21 10:50:00,37.01,37.07,37.0,37.04,133933.0,37.01,37.07,37.0,37.04,133933.0
2023-03-21 10:55:00,37.05,37.06,37.01,37.04,41855.0,37.05,37.06,37.01,37.04,41855.0
2023-03-21 11:00:00,37.03,37.04,37.0,37.02,68218.0,37.03,37.04,37.0,37.02,68218.0
2023-03-21 11:05:00,37.01,37.04,36.98,37.02,59031.0,37.01,37.04,36.98,37.02,59031.0
2023-03-21 11:10:00,37.02,37.02,36.96,36.97,49715.0,37.02,37.02,36.96,36.97,49715.0
2023-03-21 11:15:00,36.96,37.01,36.96,36.98,68352.0,36.96,37.01,36.96,36.98,68352.0
2023-03-21 11:20:00,36.98,36.99,36.93,36.94,108467.0,36.98,36.99,36.93,36.94,108467.0
2023-03-21 11:25:00,36.93,36.96,36.93,36.96,42714.0,36.93,36.96,36.93,36.96,42714.0
2023-03-21 11:30:00,36.94,36.96,36.89,36.9,49105.0,36.94,36.96,36.89,36.9,49105.0
2023-03-21 11:35:00,36.89,36.91,36.84,36.88,230770.0,36.89,36.91,36.84,36.88,230770.0
2023-03-21 11:40:00,36.89,36.95,36.88,36.93,45218.0,36.89,36.95,36.88,36.93,45218.0
2023-03-21 11:45:00,36.92,36.96,36.91,36.95,176669.0,36.92,36.96,36.91,36.95,176669.0
2023-03-21 11:50:00,36.95,36.97,36.92,36.92,51737.0,36.95,36.97,36.92,36.92,51737.0
2023-03-21 11:55:00,36.93,36.95,36.89,36.94,95049.0,36.93,36.95,36.89,36.94,95049.0
2023-03-21 12:00:00,36.94,36.95,36.91,36.93,135264.0,36.94,36.95,36.91,36.93,135264.0
2023-03-21 12:05:00,36.93,36.96,36.92,36.92,36166.0,36.93,36.96,36.92,36.92,36166.0
2023-03-21 12:10:00,36.93,36.94,36.9,36.9,76635.0,36.93,36.94,36.9,36.9,76635.0
2023-03-21 12:15:00,36.91,36.94,36.9,36.93,45413.0,36.91,36.94,36.9,36.93,45413.0
2023-03-21 12:20:00,36.92,36.93,36.85,36.87,210617.0,36.92,36.93,36.85,36.87,210617.0
2023-03-21 12:25:00,36.86,36.88,36.84,36.86,114462.0,36.86,36.88,36.84,36.86,114462.0
2023-03-21 12:30:00,36.85,36.86,36.8,36.84,178165.0,36.85,36.86,36.8,36.84,178165.0
2023-03-21 12:35:00,36.83,36.85,36.8,36.82,763408.0,36.83,36.85,36.8,36.82,763408.0
2023-03-21 12:40:00,36.82,36.85,36.8,36.84,45517.0,36.82,36.85,36.8,36.84,45517.0
2023-03-21 12:45:00,36.84,36.86,36.83,36.85,46395.0,36.84,36.86,36.83,36.85,46395.0
2023-03-21 12:50:00,36.84,36.88,36.84,36.88,28182.0,36.84,36.88,36.84,36.88,28182.0
2023-03-21 12:55:00,36.87,36.88,36.85,36.87,16759.0,36.87,36.88,36.85,36.87,16759.0
2023-03-21 13:00:00,36.87,36.88,36.84,36.86,47624.0,36.87,36.88,36.84,36.86,47624.0
2023-03-21 13:05:00,36.86,36.87,36.83,36.84,22023.0,36.86,36.87,36.83,36.84,22023.0
2023-03-21 13:10:00,36.83,36.84,36.78,36.78,61789.0,36.83,36.84,36.78,36.78,61789.0
2023-03-21 13:15:00,36.78,36.82,36.78,36.82,29646.0,36.78,36.82,36.78,36.82,29646.0
2023-03-21 13:20:00,36.82,36.84,36.8,36.8,42754.0,36.82,36.84,36.8,36.8,42754.0
2023-03-21 13:25:00,36.81,36.82,36.72,36.75,64766.0,36.81,36.82,36.72,36.75,64766.0
2023-03-21 13:30:00,36.75,36.77,36.72,36.77,87327.0,36.75,36.77,36.72,36.77,87327.0
2023-03-21 13:35:00,36.77,36.79,36.75,36.79,80341.0,36.77,36.79,36.75,36.79,80341.0
2023-03-21 13:40:00,36.79,36.8,36.75,36.75,47140.0,36.79,36.8,36.75,36.75,47140.0
2023-03-21 13:45:00,36.76,36.78,36.75,36.78,48152.0,36.76,36.78,36.75,36.78,48152.0
2023-03-21 13:50:00,36.79,36.8,36.77,36.78,35668.0,36.79,36.8,36.77,36.78,35668.0
2023-03-21 13:55:00,36.78,36.82,36.78,36.82,26548.0,36.78,36.82,36.78,36.82,26548.0
2023-03-21 14:00:00,36.82,36.83,36.79,36.8,20417.0,36.82,36.83,36.79,36.8,20417.0
2023-03-21 14:05:00,36.8,36.81,36.79,36.79,16688.0,36.8,36.81,36.79,36.79,16688.0
2023-03-21 14:10:00,36.8,36.8,36.78,36.79,19831.0,36.8,36.8,36.78,36.79,19831.0
2023-03-21 14:15:00,36.79,36.8,36.78,36.78,63987.0,36.79,36.8,36.78,36.78,63987.0
2023-03-21 14:20:00,36.79,36.79,36.77,36.78,25070.0,36.79,36.79,36.77,36.78,25070.0
2023-03-21 14:25:00,36.78,36.78,36.76,36.77,64514.0,36.78,36.78,36.76,36.77,64514.0
2023-03-21 14:30:00,36.78,36.79,36.75,36.75,16576.0,36.78,36.79,36.75,36.75,16576.0
2023-03-21 14:35:00,36.75,36.76,36.73,36.75,22012.0,36.75,36.76,36.73,36.75,22012.0
2023-03-21 14:40:00,36.76,36.76,36.71,36.72,21513.0,36.76,36.76,36.71,36.72,21513.0
2023-03-21 14:45:00,36.71,36.74,36.71,36.72,11312.0,36.71,36.74,36.71,36.72,11312.0
2023-03-21 14:50:00,36.72,36.73,36.7,36.7,104354.0,36.72,36.73,36.7,36.7,104354.0
2023-03-21 14:55:00,36.71,36.73,36.7,36.72,32648.0,36.71,36.73,36.7,36.72,32648.0
2023-03-21 15:00:00,36.73,36.73,36.71,36.73,28586.0,36.73,36.73,36.71,36.73,28586.0
2023-03-21 15:05:00,36.72,36.75,36.72,36.75,136043.0,36.72,36.75,36.72,36.75,136043.0
2023-03-21 15:10:00,36.75,36.76,36.73,36.75,32297.0,36.75,36.76,36.73,36.75,32297.0
2023-03-21 15:15:00,36.74,36.77,36.74,36.76,43892.0,36.74,36.77,36.74,36.76,43892.0
2023-03-21 15:20:00,36.75,36.77,36.74,36.77,63632.0,36.75,36.77,36.74,36.77,63632.0
2023-03-21 15:25:00,36.76,36.79,36.75,36.76,18594.0,36.76,36.79,36.75,36.76,18594.0
2023-03-21 15:30:00,36.76,36.77,36.73,36.74,17711.0,36.76,36.77,36.73,36.74,17711.0
2023-03-21 15:35:00,36.74,36.76,36.74,36.76,24283.0,36.74,36.76,36.74,36.76,24283.0
2023-03-21 15:40:00,36.76,36.77,36.74,36.77,192772.0,36.76,36.77,36.74,36.77,192772.0
2023-03-21 15:45:00,36.76,36.77,36.76,36.77,77759.0,36.76,36.77,36.76,36.77,77759.0
2023-03-21 15:50:00,36.77,36.79,36.76,36.79,71655.0,36.77,36.79,36.76,36.79,71655.0
2023-03-21 15:55:00,36.78,36.81,36.78,36.8,200995.0,36.78,36.81,36.78,36.8,200995.0
2023-03-22 09:30:00,36.8,36.85,36.79,36.84,226811.0,36.8,36.85,36.79,36.84,226811.0
2023-03-22 09:35:00,36.84,36.87,36.83,36.84,42622.0,36.84,36.87,36.83,36.84,42622.0
2023-03-22 09:40:00,36.84,36.85,36.8,36.81,60538.0,36.84,36.85,36.8,36.81,60538.0
2023-03-22 09:45:00,36.8,36.83,36.79,36.82,125987.0,36.8,36.83,36.79,36.82,125987.0
2023-03-22 09:50:00,36.82,36.82,36.79,36.81,91269.0,36.82,36.82,36.79,36.81,91269.0
2023-03-22 09:55:00,36.82,36.85,36.78,36.85,71244.0,36.82,36.85,36.78,36.85,71244.0
2023-03-22 10:00:00,36.85,36.87,36.83,36.87,46437.0,36.85,36.87,36.83,36.87,46437.0
2023-03-22 10:05:00,36.86,36.88,36.84,36.86,21217.0,36.86,36.88,36.84,36.86,21217.0
2023-03-22 10:10:00,36.86,36.9,36.85,36.89,29379.0,36.86,36.9,36.85,36.89,29379.0
2023-03-22 10:15:00,36.89,36.9,36.87,36.89,47757.0,36.89,36.9,36.87,36.89,47757.0
2023-03-22 10:20:00,36.88,36.88,36.85,36.88,40686.0,36.88,36.88,36.85,36.88,40686.0
2023-03-22 10:25:00,36.88,36.89,36.85,36.86,21221.0,36.88,36.89,36.85,36.86,21221.0
2023-03-22 10:30:00,36.87,36.88,36.86,36.87,36800.0,36.87,36.88,36.86,36.87,36800.0
2023-03-22 10:35:00,36.88,36.89,36.87,36.87,25732.0,36.88,36.89,36.87,36.87,25732.0
2023-03-22 10:40:00,36.87,36.9,36.85,36.88,39518.0,36.87,36.9,36.85,36.88,39518.0
2023-03-22 10:45:00,36.89,36.98,36.87,36.97,134121.0,36.89,36.98,36.87,36.97,134121.0
2023-03-22 10:50:00,36.97,37.0,36.95,36.99,57459.0,36.97,37.0,36.95,36.99,57459.0
2023-03-22 10:55:00,36.99,37.01,36.97,37.0,95198.0,36.99,37.01,36.97,37.0,95198.0
2023-03-22 11:00:00,36.99,37.0,36.95,36.97,104599.0,36.99,37.0,36.95,36.97,104599.0
2023-03-22 11:05:00,36.97,37.0,36.96,36.99,43892.0,36.97,37.0,36.96,36.99,43892.0
2023-03-22 11:10:00,36.99,37.01,36.96,37.0,24912.0,36.99,37.01,36.96,37.0,24912.0
2023-03-22 11:15:00,37.01,37.01,36.97,36.97,37280.0,37.01,37.01,36.97,36.97,37280.0
2023-03-22 11:20:00,36.97,36.97,36.93,36.93,51082.0,36.97,36.97,36.93,36.93,51082.0
2023-03-22 11:25:00,36.94,36.97,36.94,36.97,32008.0,36.94,36.97,36.94,36.97,32008.0
2023-03-22 11:30:00,36.97,36.97,36.92,36.93,46742.0,36.97,36.97,36.92,36.93,46742.0
2023-03-22 11:35:00,36.94,36.95,36.94,36.95,38408.0,36.94,36.95,36.94,36.95,38408.0
2023-03-22 11:40:00,36.95,36.96,36.93,36.96,13538.0,36.95,36.96,36.93,36.96,13538.0
2023-03-22 11:45:00,36.95,36.96,36.92,36.93,10053.0,36.95,36.96,36.92,36.93,10053.0
2023-03-22 11:50:00,36.93,36.94,36.91,36.94,15286.0,36.93,36.94,36.91,36.94,15286.0
2023-03-22 11:55:00,36.93,36.95,36.92,36.93,22719.0,36.93,36.95,36.92,36.93,22719.0
2023-03-22 12:00:00,36.93,36.94,36.92,36.93,14710.0,36.93,36.94,36.92,36.93,14710.0
2023-03-22 12:05:00,36.93,36.93,36.91,36.91,12410.0,36.93,36.93,36.91,36.91,12410.0
2023-03-22 12:10:00,36.9,36.92,36.9,36.91,17793.0,36.9,36.92,36.9,36.91,17793.0
2023-03-22 12:15:00,36.9,36.93,36.89,36.9,24410.0,36.9,36.93,36.89,36.9,24410.0
2023-03-22 12:20:00,36.9,36.93,36.89,36.93,55928.0,36.9,36.93,36.89,36.93,55928.0
2023-03-22 12:25:00,36.93,36.95,36.92,36.95,65092.0,36.93,36.95,36.92,36.95,65092.0
2023-03-22 12:30:00,36.95,36.96,36.94,36.95,97157.0,36.95,36.96,36.94,36.95,97157.0
2023-03-22 12:35:00,36.95,36.97,36.94,36.95,95020.0,36.95,36.97,36.94,36.95,95020.0
2023-03-22 12:40:00,36.96,36.96,36.93,36.95,85080.0,36.96,36.96,36.93,36.95,85080.0
2023-03-22 12:45:00,36.95,36.96,36.94,36.96,68630.0,36.95,36.96,36.94,36.96,68630.0
2023-03-22 12:50:00,36.95,36.97,36.94,36.95,122263.0,36.95,36.97,36.94,36.95,122263.0
2023-03-22 12:55:00,36.95,36.97,36.94,36.95,86241.0,36.95,36.97,36.94,36.95,86241.0
2023-03-22 13:00:00,36.96,36.99,36.96,36.96,150412.0,36.96,36.99,36.96,36.96,150412.0
2023-03-22 13:05:00,36.96,36.96,36.92,36.93,57955.0,36.96,36.96,36.92,36.93,57955.0
2023-03-22 13:10:00,36.93,36.93,36.9,36.91,68239.0,36.93,36.93,36.9,36.91,68239.0
2023-03-22 13:15:00,36.9,36.91,36.89,36.9,56752.0,36.9,36.91,36.89,36.9,56752.0
2023-03-22 13:20:00,36.89,36.92,36.89,36.9,44836.0,36.89,36.92,36.89,36.9,44836.0
2023-03-22 13:25:00,36.9,36.91,36.88,36.9,48954.0,36.9,36.91,36.88,36.9,48954.0
2023-03-22 13:30:00,36.91,36.95,36.9,36.95,22522.0,36.91,36.95,36.9,36.95,22522.0
2023-03-22 13:35:00,36.96,36.97,36.94,36.95,20567.0,36.96,36.97,36.94,36.95,20567.0
2023-03-22 13:40:00,36.95,36.96,36.93,36.95,27679.0,36.95,36.96,36.93,36.95,27679.0
2023-03-22 13:45:00,36.95,36.97,36.94,36.95,14448.0,36.95,36.97,36.94,36.95,14448.0
2023-03-22 13:50:00,36.96,36.97,36.9,36.91,18524.0,36.96,36.97,36.9,36.91,18524.0
2023-03-22 13:55:00,36.92,36.93,36.89,36.9,107177.0,36.92,36.93,36.89,36.9,107177.0
2023-03-22 14:00:00,36.91,37.28,36.91,37.23,746704.0,36.91,37.28,36.91,37.23,746704.0
2023-03-22 14:05:00,37.24,37.25,37.09,37.11,221239.0,37.24,37.25,37.09,37.11,221239.0
2023-03-22 14:10:00,37.12,37.16,37.02,37.05,313129.0,37.12,37.16,37.02,37.05,313129.0
2023-03-22 14:15:00,37.04,37.16,37.04,37.15,120990.0,37.04,37.16,37.04,37.15,120990.0
2023-03-22 14:20:00,37.15,37.16,37.11,37.13,339640.0,37.15,37.16,37.11,37.13,339640.0
2023-03-22 14:25:00,37.13,37.18,37.13,37.17,25732.0,37.13,37.18,37.13,37.17,25732.0
2023-03-22 14:30:00,37.16,37.17,37.07,37.11,90665.0,37.16,37.17,37.07,37.11,90665.0
2023-03-22 14:35:00,37.12,37.33,37.11,37.28,552966.0,37.12,37.33,37.11,37.28,552966.0
2023-03-22 14:40:00,37.29,37.47,37.29,37.41,329230.0,37.29,37.47,37.29,37.41,329230.0
2023-03-22 14:45:00,37.42,37.48,37.39,37.45,134995.0,37.42,37.48,37.39,37.45,134995.0
2023-03-22 14:50:00,37.45,37.52,37.41,37.42,321913.0,37.45,37.52,37.41,37.42,321913.0
2023-03-22 14:55:00,37.42,37.43,37.34,37.37,137437.0,37.42,37.43,37.34,37.37,137437.0
2023-03-22 15:00:00,37.37,37.37,37.14,37.14,351700.0,37.37,37.37,37.14,37.14,351700.0
2023-03-22 15:05:00,37.12,37.23,37.05,37.11,255401.0,37.12,37.23,37.05,37.11,255401.0
2023-03-22 15:10:00,37.1,37.27,37.1,37.24,312289.0,37.1,37.27,37.1,37.24,312289.0
2023-03-22 15:15:00,37.24,37.27,37.18,37.24,81777.0,37.24,37.27,37.18,37.24,81777.0
2023-03-22 15:20:00,37.24,37.26,37.2,37.24,99800.0,37.24,37.26,37.2,37.24,99800.0
2023-03-22 15:25:00,37.25,37.34,37.24,37.32,238207.0,37.25,37.34,37.24,37.32,238207.0
2023-03-22 15:30:00,37.32,37.33,37.24,37.27,123565.0,37.32,37.33,37.24,37.27,123565.0
2023-03-22 15:35:00,37.27,37.29,37.24,37.27,70216.0,37.27,37.29,37.24,37.27,70216.0
2023-03-22 15:40:00,37.27,37.33,37.26,37.3,59809.0,37.27,37.33,37.26,37.3,59809.0
2023-03-22 15:45:00,37.28,37.32,37.26,37.32,59610.0,37.28,37.32,37.26,37.32,59610.0
2023-03-22 15:50:00,37.32,37.46,37.31,37.42,241620.0,37.32,37.46,37.31,37.42,241620.0
2023-03-22 15:55:00,37.41,37.45,37.4,37.41,459928.0,37.41,37.45,37.4,37.41,459928.0
2023-03-23 09:30:00,37.51,37.52,37.45,37.48,181610.0,37.51,37.52,37.45,37.48,181610.0
2023-03-23 09:35:00,37.47,37.52,37.46,37.51,70436.0,37.47,37.52,37.46,37.51,70436.0
2023-03-23 09:40:00,37.5,37.54,37.46,37.48,61994.0,37.5,37.54,37.46,37.48,61994.0
2023-03-23 09:45:00,37.47,37.54,37.46,37.53,45075.0,37.47,37.54,37.46,37.53,45075.0
2023-03-23 09:50:00,37.52,37.61,37.52,37.58,85805.0,37.52,37.61,37.52,37.58,85805.0
2023-03-23 09:55:00,37.59,37.65,37.59,37.62,30197.0,37.59,37.65,37.59,37.62,30197.0
2023-03-23 10:00:00,37.62,37.63,37.59,37.6,79453.0,37.62,37.63,37.59,37.6,79453.0
2023-03-23 10:05:00,37.6,37.61,37.57,37.58,18969.0,37.6,37.61,37.57,37.58,18969.0
2023-03-23 10:10:00,37.58,37.59,37.56,37.56,30674.0,37.58,37.59,37.56,37.56,30674.0
2023-03-23 10:15:00,37.55,37.58,37.52,37.58,17989.0,37.55,37.58,37.52,37.58,17989.0
2023-03-23 10:20:00,37.59,37.62,37.57,37.61,13807.0,37.59,37.62,37.57,37.61,13807.0
2023-03-23 10:25:00,37.6,37.63,37.59,37.63,28001.0,37.6,37.63,37.59,37.63,28001.0
2023-03-23 10:30:00,37.62,37.63,37.6,37.62,123979.0,37.62,37.63,37.6,37.62,123979.0
2023-03-23 10:35:00,37.62,37.63,37.56,37.57,21903.0,37.62,37.63,37.56,37.57,21903.0
2023-03-23 10:40:00,37.57,37.61,37.56,37.58,17880.0,37.57,37.61,37.56,37.58,17880.0
2023-03-23 10:45:00,37.58,37.62,37.57,37.58,41354.0,37.58,37.62,37.57,37.58,41354.0
2023-03-23 10:50:00,37.59,37.59,37.54,37.55,149245.0,37.59,37.59,37.54,37.55,149245.0
2023-03-23 10:55:00,37.55,37.58,37.53,37.54,13354.0,37.55,37.58,37.53,37.54,13354.0
2023-03-23 11:00:00,37.52,37.53,37.49,37.52,33413.0,37.52,37.53,37.49,37.52,33413.0
2023-03-23 11:05:00,37.52,37.54,37.51,37.53,18593.0,37.52,37.54,37.51,37.53,18593.0
2023-03-23 11:10:00,37.54,37.59,37.54,37.58,21934.0,37.54,37.59,37.54,37.58,21934.0
2023-03-23 11:15:00,37.58,37.63,37.58,37.63,10668.0,37.58,37.63,37.58,37.63,10668.0
2023-03-23 11:20:00,37.62,37.67,37.6,37.66,98874.0,37.62,37.67,37.6,37.66,98874.0
2023-03-23 11:25:00,37.65,37.68,37.63,37.65,49647.0,37.65,37.68,37.63,37.65,49647.0
2023-03-23 11:30:00,37.64,37.68,37.64,37.66,23314.0,37.64,37.68,37.64,37.66,23314.0
2023-03-23 11:35:00,37.66,37.67,37.63,37.66,35490.0,37.66,37.67,37.63,37.66,35490.0
2023-03-23 11:40:00,37.66,37.68,37.64,37.66,18885.0,37.66,37.68,37.64,37.66,18885.0
2023-03-23 11:45:00,37.65,37.65,37.6,37.61,40103.0,37.65,37.65,37.6,37.61,40103.0
2023-03-23 11:50:00,37.61,37.63,37.58,37.62,129993.0,37.61,37.63,37.58,37.62,129993.0
2023-03-23 11:55:00,37.61,37.64,37.61,37.62,32185.0,37.61,37.64,37.61,37.62,32185.0
2023-03-23 12:00:00,37.62,37.63,37.6,37.61,30685.0,37.62,37.63,37.6,37.61,30685.0
2023-03-23 12:05:00,37.62,37.63,37.62,37.63,25513.0,37.62,37.63,37.62,37.63,25513.0
2023-03-23 12:10:00,37.63,37.71,37.62,37.7,38512.0,37.63,37.71,37.62,37.7,38512.0
2023-03-23 12:15:00,37.7,37.75,37.69,37.73,40296.0,37.7,37.75,37.69,37.73,40296.0
2023-03-23 12:20:00,37.74,37.76,37.72,37.76,10023.0,37.74,37.76,37.72,37.76,10023.0
2023-03-23 12:25:00,37.76,37.8,37.75,37.79,96585.0,37.76,37.8,37.75,37.79,96585.0
2023-03-23 12:30:00,37.78,37.83,37.77,37.81,22583.0,37.78,37.83,37.77,37.81,22583.0
2023-03-23 12:35:00,37.82,37.83,37.8,37.8,31331.0,37.82,37.83,37.8,37.8,31331.0
2023-03-23 12:40:00,37.8,37.83,37.78,37.79,26678.0,37.8,37.83,37.78,37.79,26678.0
2023-03-23 12:45:00,37.79,37.81,37.78,37.81,15243.0,37.79,37.81,37.78,37.81,15243.0
2023-03-23 12:50:00,37.81,37.83,37.79,37.81,19687.0,37.81,37.83,37.79,37.81,19687.0
2023-03-23 12:55:00,37.81,37.83,37.8,37.81,17359.0,37.81,37.83,37.8,37.81,17359.0
2023-03-23 13:00:00,37.82,37.84,37.8,37.81,17425.0,37.82,37.84,37.8,37.81,17425.0
2023-03-23 13:05:00,37.8,37.82,37.78,37.81,14290.0,37.8,37.82,37.78,37.81,14290.0
2023-03-23 13:10:00,37.8,37.81,37.77,37.77,19317.0,37.8,37.81,37.77,37.77,19317.0
2023-03-23 13:15:00,37.77,37.78,37.75,37.76,32837.0,37.77,37.78,37.75,37.76,32837.0
2023-03-23 13:20:00,37.77,37.8,37.75,37.78,38450.0,37.77,37.8,37.75,37.78,38450.0
2023-03-23 13:25:00,37.78,37.82,37.77,37.79,86623.0,37.78,37.82,37.77,37.79,86623.0
2023-03-23 13:30:00,37.79,37.85,37.79,37.85,35487.0,37.79,37.85,37.79,37.85,35487.0
2023-03-23 13:35:00,37.85,37.89,37.84,37.86,202332.0,37.85,37.89,37.84,37.86,202332.0
2023-03-23 13:40:00,37.86,37.88,37.84,37.84,19879.0,37.86,37.88,37.84,37.84,19879.0
2023-03-23 13:45:00,37.84,37.89,37.83,37.89,28581.0,37.84,37.89,37.83,37.89,28581.0
2023-03-23 13:50:00,37.88,37.91,37.87,37.89,24148.0,37.88,37.91,37.87,37.89,24148.0
2023-03-23 13:55:00,37.89,37.92,37.88,37.91,69597.0,37.89,37.92,37.88,37.91,69597.0
2023-03-23 14:00:00,37.91,37.94,37.9,37.94,33911.0,37.91,37.94,37.9,37.94,33911.0
2023-03-23 14:05:00,37.94,37.97,37.93,37.96,46362.0,37.94,37.97,37.93,37.96,46362.0
2023-03-23 14:10:00,37.95,37.97,37.93,37.94,40308.0,37.95,37.97,37.93,37.94,40308.0
2023-03-23 14:15:00,37.94,37.95,37.92,37.92,38438.0,37.94,37.95,37.92,37.92,38438.0
2023-03-23 14:20:00,37.91,37.94,37.9,37.91,23993.0,37.91,37.94,37.9,37.91,23993.0
2023-03-23 14:25:00,37.91,37.93,37.9,37.92,41634.0,37.91,37.93,37.9,37.92,41634.0
2023-03-23 14:30:00,37.91,37.95,37.89,37.95,44029.0,37.91,37.95,37.89,37.95,44029.0
2023-03-23 14:35:00,37.94,37.98,37.93,37.98,46134.0,37.94,37.98,37.93,37.98,46134.0
2023-03-23 14:40:00,37.98,37.99,37.94,37.98,64021.0,37.98,37.99,37.94,37.98,64021.0
2023-03-23 14:45:00,37.98,37.98,37.93,37.95,71726.0,37.98,37.98,37.93,37.95,71726.0
2023-03-23 14:50:00,37.95,37.97,37.89,37.9,32128.0,37.95,37.97,37.89,37.9,32128.0
2023-03-23 14:55:00,37.9,37.9,37.78,37.8,134063.0,37.9,37.9,37.78,37.8,134063.0
2023-03-23 15:00:00,37.8,37.83,37.7,37.83,282311.0,37.8,37.83,37.7,37.83,282311.0
2023-03-23 15:05:00,37.82,37.91,37.8,37.86,186612.0,37.82,37.91,37.8,37.86,186612.0
2023-03-23 15:10:00,37.87,37.89,37.84,37.85,156268.0,37.87,37.89,37.84,37.85,156268.0
2023-03-23 15:15:00,37.85,37.88,37.81,37.84,50439.0,37.85,37.88,37.81,37.84,50439.0
2023-03-23 15:20:00,37.84,37.88,37.78,37.79,104157.0,37.84,37.88,37.78,37.79,104157.0
2023-03-23 15:25:00,37.79,37.84,37.77,37.84,38276.0,37.79,37.84,37.77,37.84,38276.0
2023-03-23 15:30:00,37.83,37.86,37.8,37.83,54278.0,37.83,37.86,37.8,37.83,54278.0
2023-03-23 15:35:00,37.83,37.88,37.81,37.86,85400.0,37.83,37.88,37.81,37.86,85400.0
2023-03-23 15:40:00,37.87,37.89,37.82,37.86,65300.0,37.87,37.89,37.82,37.86,65300.0
2023-03-23 15:45:00,37.86,37.86,37.82,37.84,44631.0,37.86,37.86,37.82,37.84,44631.0
2023-03-23 15:50:00,37.84,37.84,37.81,37.84,66161.0,37.84,37.84,37.81,37.84,66161.0
2023-03-23 15:55:00,37.84,37.9,37.83,37.89,143697.0,37.84,37.9,37.83,37.89,143697.0
2023-03-24 09:30:00,37.86,37.94,37.84,37.91,641710.0,37.86,37.94,37.84,37.91,641710.0
2023-03-24 09:35:00,37.91,37.92,37.81,37.87,146410.0,37.91,37.92,37.81,37.87,146410.0
2023-03-24 09:40:00,37.87,37.91,37.84,37.88,105091.0,37.87,37.91,37.84,37.88,105091.0
2023-03-24 09:45:00,37.86,37.88,37.77,37.83,290318.0,37.86,37.88,37.77,37.83,290318.0
2023-03-24 09:50:00,37.83,37.86,37.77,37.81,75791.0,37.83,37.86,37.77,37.81,75791.0
2023-03-24 09:55:00,37.8,37.8,37.7,37.73,129018.0,37.8,37.8,37.7,37.73,129018.0
2023-03-24 10:00:00,37.72,37.75,37.65,37.74,162195.0,37.72,37.75,37.65,37.74,162195.0
2023-03-24 10:05:00,37.76,37.83,37.73,37.82,110145.0,37.76,37.83,37.73,37.82,110145.0
2023-03-24 10:10:00,37.82,37.84,37.8,37.82,46608.0,37.82,37.84,37.8,37.82,46608.0
2023-03-24 10:15:00,37.82,37.88,37.81,37.86,60477.0,37.82,37.88,37.81,37.86,60477.0
2023-03-24 10:20:00,37.86,37.9,37.85,37.87,64100.0,37.86,37.9,37.85,37.87,64100.0
2023-03-24 10:25:00,37.87,37.87,37.81,37.82,79398.0,37.87,37.87,37.81,37.82,79398.0
2023-03-24 10:30:00,37.82,37.82,37.78,37.81,35535.0,37.82,37.82,37.78,37.81,35535.0
2023-03-24 10:35:00,37.8,37.84,37.77,37.82,51526.0,37.8,37.84,37.77,37.82,51526.0
2023-03-24 10:40:00,37.82,37.89,37.82,37.87,67203.0,37.82,37.89,37.82,37.87,67203.0
2023-03-24 10:45:00,37.88,37.89,37.84,37.86,105228.0,37.88,37.89,37.84,37.86,105228.0
2023-03-24 10:50:00,37.87,37.88,37.85,37.85,54121.0,37.87,37.88,37.85,37.85,54121.0
2023-03-24 10:55:00,37.85,37.86,37.81,37.83,49320.0,37.85,37.86,37.81,37.83,49320.0
2023-03-24 11:00:00,37.82,37.84,37.8,37.82,197283.0,37.82,37.84,37.8,37.82,197283.0
2023-03-24 11:05:00,37.82,37.84,37.8,37.82,58794.0,37.82,37.84,37.8,37.82,58794.0
2023-03-24 11:10:00,37.83,37.85,37.79,37.79,44709.0,37.83,37.85,37.79,37.79,44709.0
2023-03-24 11:15:00,37.79,37.83,37.77,37.78,37146.0,37.79,37.83,37.77,37.78,37146.0
2023-03-24 11:20:00,37.77,37.8,37.74,37.79,49550.0,37.77,37.8,37.74,37.79,49550.0
2023-03-24 11:25:00,37.79,37.83,37.77,37.8,40358.0,37.79,37.83,37.77,37.8,40358.0
2023-03-24 11:30:00,37.81,37.83,37.76,37.78,40310.0,37.81,37.83,37.76,37.78,40310.0
2023-03-24 11:35:00,37.78,37.79,37.74,37.76,46005.0,37.78,37.79,37.74,37.76,46005.0
2023-03-24 11:40:00,37.77,37.77,37.73,37.73,90848.0,37.77,37.77,37.73,37.73,90848.0
2023-03-24 11:45:00,37.73,37.75,37.7,37.73,72123.0,37.73,37.75,37.7,37.73,72123.0
2023-03-24 11:50:00,37.73,37.77,37.73,37.74,36557.0,37.73,37.77,37.73,37.74,36557.0
2023-03-24 11:55:00,37.74,37.75,37.68,37.68,75049.0,37.74,37.75,37.68,37.68,75049.0
2023-03-24 12:00:00,37.68,37.7,37.62,37.67,119641.0,37.68,37.7,37.62,37.67,119641.0
2023-03-24 12:05:00,37.68,37.73,37.67,37.72,159325.0,37.68,37.73,37.67,37.72,159325.0
2023-03-24 12:10:00,37.72,37.73,37.69,37.7,32910.0,37.72,37.73,37.69,37.7,32910.0
2023-03-24 12:15:00,37.7,37.74,37.69,37.73,54888.0,37.7,37.74,37.69,37.73,54888.0
2023-03-24 12:20:00,37.72,37.73,37.7,37.71,68851.0,37.72,37.73,37.7,37.71,68851.0
2023-03-24 12:25:00,37.7,37.71,37.64,37.64,69789.0,37.7,37.71,37.64,37.64,69789.0
2023-03-24 12:30:00,37.64,37.66,37.62,37.64,54516.0,37.64,37.66,37.62,37.64,54516.0
2023-03-24 12:35:00,37.63,37.67,37.62,37.62,43926.0,37.63,37.67,37.62,37.62,43926.0
2023-03-24 12:40:00,37.62,37.65,37.62,37.62,72878.0,37.62,37.65,37.62,37.62,72878.0
2023-03-24 12:45:00,37.63,37.65,37.62,37.64,28350.0,37.63,37.65,37.62,37.64,28350.0
2023-03-24 12:50:00,37.64,37.68,37.64,37.68,68026.0,37.64,37.68,37.64,37.68,68026.0
2023-03-24 12:55:00,37.67,37.69,37.64,37.68,115067.0,37.67,37.69,37.64,37.68,115067.0
2023-03-24 13:00:00,37.67,37.68,37.66,37.67,19249.0,37.67,37.68,37.66,37.67,19249.0
2023-03-24 13:05:00,37.67,37.68,37.64,37.65,22612.0,37.67,37.68,37.64,37.65,22612.0
2023-03-24 13:10:00,37.66,37.66,37.64,37.64,12279.0,37.66,37.66,37.64,37.64,12279.0
2023-03-24 13:15:00,37.64,37.67,37.63,37.66,29335.0,37.64,37.67,37.63,37.66,29335.0
2023-03-24 13:20:00,37.65,37.65,37.6,37.61,60670.0,37.65,37.65,37.6,37.61,60670.0
2023-03-24 13:25:00,37.61,37.62,37.55,37.56,27123.0,37.61,37.62,37.55,37.56,27123.0
2023-03-24 13:30:00,37.57,37.57,37.52,37.55,44703.0,37.57,37.57,37.52,37.55,44703.0
2023-03-24 13:35:00,37.55,37.57,37.47,37.49,176928.0,37.55,37.57,37.47,37.49,176928.0
2023-03-24 13:40:00,37.48,37.5,37.47,37.5,42593.0,37.48,37.5,37.47,37.5,42593.0
2023-03-24 13:45:00,37.5,37.54,37.48,37.53,41560.0,37.5,37.54,37.48,37.53,41560.0
2023-03-24 13:50:00,37.54,37.56,37.53,37.54,32385.0,37.54,37.56,37.53,37.54,32385.0
2023-03-24 13:55:00,37.54,37.56,37.53,37.55,16658.0,37.54,37.56,37.53,37.55,16658.0
2023-03-24 14:00:00,37.54,37.55,37.48,37.48,53689.0,37.54,37.55,37.48,37.48,53689.0
2023-03-24 14:05:00,37.47,37.5,37.47,37.49,27760.0,37.47,37.5,37.47,37.49,27760.0
2023-03-24 14:10:00,37.49,37.5,37.46,37.47,65579.0,37.49,37.5,37.46,37.47,65579.0
2023-03-24 14:15:00,37.48,37.5,37.45,37.5,27488.0,37.48,37.5,37.45,37.5,27488.0
2023-03-24 14:20:00,37.5,37.51,37.46,37.5,54348.0,37.5,37.51,37.46,37.5,54348.0
2023-03-24 14:25:00,37.5,37.51,37.49,37.5,17377.0,37.5,37.51,37.49,37.5,17377.0
2023-03-24 14:30:00,37.51,37.51,37.48,37.48,44085.0,37.51,37.51,37.48,37.48,44085.0
2023-03-24 14:35:00,37.48,37.51,37.48,37.5,36921.0,37.48,37.51,37.48,37.5,36921.0
2023-03-24 14:40:00,37.5,37.51,37.48,37.49,26708.0,37.5,37.51,37.48,37.49,26708.0
2023-03-24 14:45:00,37.49,37.51,37.47,37.5,18104.0,37.49,37.51,37.47,37.5,18104.0
2023-03-24 14:50:00,37.5,37.53,37.49,37.52,29669.0,37.5,37.53,37.49,37.52,29669.0
2023-03-24 14:55:00,37.52,37.53,37.49,37.51,25510.0,37.52,37.53,37.49,37.51,25510.0
2023-03-24 15:00:00,37.52,37.52,37.49,37.51,17048.0,37.52,37.52,37.49,37.51,17048.0
2023-03-24 15:05:00,37.51,37.54,37.5,37.53,18077.0,37.51,37.54,37.5,37.53,18077.0
2023-03-24 15:10:00,37.53,37.54,37.52,37.52,23677.0,37.53,37.54,37.52,37.52,23677.0
2023-03-24 15:15:00,37.53,37.53,37.51,37.53,28639.0,37.53,37.53,37.51,37.53,28639.0
2023-03-24 15:20:00,37.52,37.53,37.5,37.5,22927.0,37.52,37.53,37.5,37.5,22927.0
2023-03-24 15:25:00,37.51,37.53,37.5,37.52,31097.0,37.51,37.53,37.5,37.52,31097.0
2023-03-24 15:30:00,37.52,37.54,37.52,37.53,73990.0,37.52,37.54,37.52,37.53,73990.0
2023-03-24 15:35:00,37.54,37.54,37.5,37.52,39455.0,37.54,37.54,37.5,37.52,39455.0
2023-03-24 15:40:00,37.51,37.52,37.51,37.52,41129.0,37.51,37.52,37.51,37.52,41129.0
2023-03-24 15:45:00,37.51,37.52,37.49,37.49,85693.0,37.51,37.52,37.49,37.49,85693.0
2023-03-24 15:50:00,37.49,37.5,37.48,37.5,32930.0,37.49,37.5,37.48,37.5,32930.0
2023-03-24 15:55:00,37.5,37.51,37.46,37.47,280976.0,37.5,37.51,37.46,37.47,280976.0
2023-03-27 09:30:00,36.96,36.99,36.93,36.97,744651.0,36.96,36.99,36.93,36.97,744651.0
2023-03-27 09:35:00,36.97,36.97,36.93,36.96,73927.0,36.97,36.97,36.93,36.96,73927.0
2023-03-27 09:40:00,36.96,36.99,36.92,36.96,56388.0,36.96,36.99,36.92,36.96,56388.0
2023-03-27 09:45:00,36.95,36.96,36.85,36.91,169582.0,36.95,36.96,36.85,36.91,169582.0
2023-03-27 09:50:00,36.91,36.94,36.9,36.93,50149.0,36.91,36.94,36.9,36.93,50149.0
2023-03-27 09:55:00,36.92,36.95,36.9,36.95,54159.0,36.92,36.95,36.9,36.95,54159.0
2023-03-27 10:00:00,36.97,36.98,36.89,36.91,124564.0,36.97,36.98,36.89,36.91,124564.0
2023-03-27 10:05:00,36.9,36.94,36.9,36.93,43125.0,36.9,36.94,36.9,36.93,43125.0
2023-03-27 10:10:00,36.93,36.95,36.91,36.95,20322.0,36.93,36.95,36.91,36.95,20322.0
2023-03-27 10:15:00,36.95,37.01,36.94,37.0,71003.0,36.95,37.01,36.94,37.0,71003.0
2023-03-27 10:20:00,37.01,37.06,37.01,37.04,67856.0,37.01,37.06,37.01,37.04,67856.0
2023-03-27 10:25:00,37.04,37.09,37.03,37.08,88833.0,37.04,37.09,37.03,37.08,88833.0
2023-03-27 10:30:00,37.09,37.1,37.06,37.08,105561.0,37.09,37.1,37.06,37.08,105561.0
2023-03-27 10:35:00,37.09,37.1,37.07,37.08,59998.0,37.09,37.1,37.07,37.08,59998.0
2023-03-27 10:40:00,37.08,37.1,37.06,37.09,40751.0,37.08,37.1,37.06,37.09,40751.0
2023-03-27 10:45:00,37.09,37.1,37.04,37.06,53841.0,37.09,37.1,37.04,37.06,53841.0
2023-03-27 10:50:00,37.05,37.06,37.03,37.05,36840.0,37.05,37.06,37.03,37.05,36840.0
2023-03-27 10:55:00,37.05,37.06,37.03,37.05,26629.0,37.05,37.06,37.03,37.05,26629.0
2023-03-27 11:00:00,37.05,37.07,37.04,37.06,24513.0,37.05,37.07,37.04,37.06,24513.0
2023-03-27 11:05:00,37.06,37.08,37.06,37.07,15469.0,37.06,37.08,37.06,37.07,15469.0
2023-03-27 11:10:00,37.09,37.14,37.09,37.13,17805.0,37.09,37.14,37.09,37.13,17805.0
2023-03-27 11:15:00,37.12,37.14,37.1,37.13,18695.0,37.12,37.14,37.1,37.13,18695.0
2023-03-27 11:20:00,37.13,37.14,37.1,37.11,23200.0,37.13,37.14,37.1,37.11,23200.0
2023-03-27 11:25:00,37.11,37.12,37.09,37.1,20041.0,37.11,37.12,37.09,37.1,20041.0
2023-03-27 11:30:00,37.1,37.11,37.05,37.06,50387.0,37.1,37.11,37.05,37.06,50387.0
2023-03-27 11:35:00,37.08,37.09,37.06,37.09,10172.0,37.08,37.09,37.06,37.09,10172.0
2023-03-27 11:40:00,37.1,37.13,37.09,37.12,20686.0,37.1,37.13,37.09,37.12,20686.0
2023-03-27 11:45:00,37.12,37.13,37.11,37.13,9969.0,37.12,37.13,37.11,37.13,9969.0
2023-03-27 11:50:00,37.13,37.13,37.1,37.1,15785.0,37.13,37.13,37.1,37.1,15785.0
2023-03-27 11:55:00,37.1,37.13,37.1,37.11,32662.0,37.1,37.13,37.1,37.11,32662.0
2023-03-27 12:00:00,37.11,37.14,37.1,37.13,9111.0,37.11,37.14,37.1,37.13,9111.0
2023-03-27 12:05:00,37.13,37.16,37.13,37.15,29884.0,37.13,37.16,37.13,37.15,29884.0
2023-03-27 12:10:00,37.15,37.16,37.13,37.13,10366.0,37.15,37.16,37.13,37.13,10366.0
2023-03-27 12:15:00,37.14,37.15,37.12,37.12,16296.0,37.14,37.15,37.12,37.12,16296.0
2023-03-27 12:20:00,37.13,37.14,37.1,37.11,32612.0,37.13,37.14,37.1,37.11,32612.0
2023-03-27 12:25:00,37.11,37.13,37.1,37.11,14496.0,37.11,37.13,37.1,37.11,14496.0
2023-03-27 12:30:00,37.1,37.12,37.08,37.12,22063.0,37.1,37.12,37.08,37.12,22063.0
2023-03-27 12:35:00,37.12,37.13,37.11,37.13,20174.0,37.12,37.13,37.11,37.13,20174.0
2023-03-27 12:40:00,37.12,37.13,37.11,37.13,9522.0,37.12,37.13,37.11,37.13,9522.0
2023-03-27 12:45:00,37.14,37.14,37.1,37.1,35012.0,37.14,37.14,37.1,37.1,35012.0
2023-03-27 12:50:00,37.1,37.11,37.09,37.09,29148.0,37.1,37.11,37.09,37.09,29148.0
2023-03-27 12:55:00,37.09,37.1,37.06,37.09,19529.0,37.09,37.1,37.06,37.09,19529.0
2023-03-27 13:00:00,37.08,37.09,37.06,37.07,36401.0,37.08,37.09,37.06,37.07,36401.0
2023-03-27 13:05:00,37.07,37.08,37.05,37.07,19854.0,37.07,37.08,37.05,37.07,19854.0
2023-03-27 13:10:00,37.07,37.08,37.02,37.02,19049.0,37.07,37.08,37.02,37.02,19049.0
2023-03-27 13:15:00,37.03,37.05,37.02,37.03,48351.0,37.03,37.05,37.02,37.03,48351.0
2023-03-27 13:20:00,37.04,37.05,37.03,37.05,78879.0,37.04,37.05,37.03,37.05,78879.0
2023-03-27 13:25:00,37.05,37.05,37.01,37.02,29315.0,37.05,37.05,37.01,37.02,29315.0
2023-03-27 13:30:00,37.02,37.03,37.0,37.01,34647.0,37.02,37.03,37.0,37.01,34647.0
2023-03-27 13:35:00,37.0,37.01,36.99,37.01,24157.0,37.0,37.01,36.99,37.01,24157.0
2023-03-27 13:40:00,37.0,37.0,36.99,37.0,11424.0,37.0,37.0,36.99,37.0,11424.0
2023-03-27 13:45:00,37.0,37.03,36.99,37.02,14155.0,37.0,37.03,36.99,37.02,14155.0
2023-03-27 13:50:00,37.03,37.04,37.01,37.03,18827.0,37.03,37.04,37.01,37.03,18827.0
2023-03-27 13:55:00,37.03,37.04,37.02,37.02,4902.0,37.03,37.04,37.02,37.02,4902.0
2023-03-27 14:00:00,37.02,37.05,37.02,37.04,22002.0,37.02,37.05,37.02,37.04,22002.0
2023-03-27 14:05:00,37.04,37.05,37.03,37.04,16800.0,37.04,37.05,37.03,37.04,16800.0
2023-03-27 14:10:00,37.04,37.04,37.03,37.04,88520.0,37.04,37.04,37.03,37.04,88520.0
2023-03-27 14:15:00,37.04,37.05,37.02,37.03,27597.0,37.04,37.05,37.02,37.03,27597.0
2023-03-27 14:20:00,37.04,37.06,37.03,37.06,12567.0,37.04,37.06,37.03,37.06,12567.0
2023-03-27 14:25:00,37.05,37.06,37.03,37.05,64768.0,37.05,37.06,37.03,37.05,64768.0
2023-03-27 14:30:00,37.05,37.05,37.03,37.04,10075.0,37.05,37.05,37.03,37.04,10075.0
2023-03-27 14:35:00,37.05,37.07,37.05,37.07,23209.0,37.05,37.07,37.05,37.07,23209.0
2023-03-27 14:40:00,37.06,37.08,37.05,37.08,7513.0,37.06,37.08,37.05,37.08,7513.0
2023-03-27 14:45:00,37.07,37.09,37.07,37.09,52351.0,37.07,37.09,37.07,37.09,52351.0
2023-03-27 14:50:00,37.09,37.11,37.08,37.09,39194.0,37.09,37.11,37.08,37.09,39194.0
2023-03-27 14:55:00,37.09,37.1,37.07,37.09,11270.0,37.09,37.1,37.07,37.09,11270.0
2023-03-27 15:00:00,37.1,37.1,37.08,37.09,13212.0,37.1,37.1,37.08,37.09,13212.0
2023-03-27 15:05:00,37.09,37.13,37.09,37.12,26413.0,37.09,37.13,37.09,37.12,26413.0
2023-03-27 15:10:00,37.11,37.13,37.11,37.13,5826.0,37.11,37.13,37.11,37.13,5826.0
2023-03-27 15:15:00,37.13,37.13,37.11,37.11,17922.0,37.13,37.13,37.11,37.11,17922.0
2023-03-27 15:20:00,37.11,37.12,37.1,37.11,16379.0,37.11,37.12,37.1,37.11,16379.0
2023-03-27 15:25:00,37.11,37.12,37.1,37.11,22253.0,37.11,37.12,37.1,37.11,22253.0
2023-03-27 15:30:00,37.11,37.11,37.09,37.11,42027.0,37.11,37.11,37.09,37.11,42027.0
2023-03-27 15:35:00,37.1,37.13,37.1,37.12,22244.0,37.1,37.13,37.1,37.12,22244.0
2023-03-27 15:40:00,37.12,37.13,37.1,37.12,28652.0,37.12,37.13,37.1,37.12,28652.0
2023-03-27 15:45:00,37.12,37.12,37.1,37.11,16778.0,37.12,37.12,37.1,37.11,16778.0
2023-03-27 15:50:00,37.12,37.12,37.1,37.11,55519.0,37.12,37.12,37.1,37.11,55519.0
2023-03-27 15:55:00,37.11,37.13,37.1,37.11,110071.0,37.11,37.13,37.1,37.11,110071.0
2023-03-28 09:30:00,37.19,37.24,37.18,37.23,143195.0,37.19,37.24,37.18,37.23,143195.0
2023-03-28 09:35:00,37.23,37.28,37.23,37.26,126841.0,37.23,37.28,37.23,37.26,126841.0
2023-03-28 09:40:00,37.26,37.27,37.21,37.21,41175.0,37.26,37.27,37.21,37.21,41175.0
2023-03-28 09:45:00,37.22,37.23,37.19,37.21,28124.0,37.22,37.23,37.19,37.21,28124.0
2023-03-28 09:50:00,37.21,37.25,37.21,37.24,11283.0,37.21,37.25,37.21,37.24,11283.0
2023-03-28 09:55:00,37.23,37.25,37.22,37.23,15499.0,37.23,37.25,37.22,37.23,15499.0
2023-03-28 10:00:00,37.22,37.23,37.2,37.23,18982.0,37.22,37.23,37.2,37.23,18982.0
2023-03-28 10:05:00,37.23,37.23,37.18,37.19,10096.0,37.23,37.23,37.18,37.19,10096.0
2023-03-28 10:10:00,37.18,37.19,37.16,37.19,10555.0,37.18,37.19,37.16,37.19,10555.0
2023-03-28 10:15:00,37.19,37.19,37.15,37.16,17577.0,37.19,37.19,37.15,37.16,17577.0
2023-03-28 10:20:00,37.16,37.2,37.15,37.19,32799.0,37.16,37.2,37.15,37.19,32799.0
2023-03-28 10:25:00,37.19,37.24,37.19,37.21,52997.0,37.19,37.24,37.19,37.21,52997.0
2023-03-28 10:30:00,37.22,37.28,37.21,37.27,24515.0,37.22,37.28,37.21,37.27,24515.0
2023-03-28 10:35:00,37.28,37.31,37.26,37.27,897367.0,37.28,37.31,37.26,37.27,897367.0
2023-03-28 10:40:00,37.26,37.3,37.25,37.28,60796.0,37.26,37.3,37.25,37.28,60796.0
2023-03-28 10:45:00,37.28,37.28,37.25,37.27,52980.0,37.28,37.28,37.25,37.27,52980.0
2023-03-28 10:50:00,37.27,37.31,37.26,37.3,26074.0,37.27,37.31,37.26,37.3,26074.0
2023-03-28 10:55:00,37.3,37.35,37.3,37.34,92831.0,37.3,37.35,37.3,37.34,92831.0
2023-03-28 11:00:00,37.34,37.35,37.3,37.33,35701.0,37.34,37.35,37.3,37.33,35701.0
2023-03-28 11:05:00,37.33,37.34,37.31,37.34,11403.0,37.33,37.34,37.31,37.34,11403.0
2023-03-28 11:10:00,37.34,37.35,37.32,37.34,64129.0,37.34,37.35,37.32,37.34,64129.0
2023-03-28 11:15:00,37.35,37.36,37.31,37.32,57484.0,37.35,37.36,37.31,37.32,57484.0
2023-03-28 11:20:00,37.31,37.32,37.29,37.29,10925.0,37.31,37.32,37.29,37.29,10925.0
2023-03-28 11:25:00,37.3,37.31,37.28,37.3,30436.0,37.3,37.31,37.28,37.3,30436.0
2023-03-28 11:30:00,37.3,37.32,37.28,37.31,38665.0,37.3,37.32,37.28,37.31,38665.0
2023-03-28 11:35:00,37.32,37.33,37.29,37.32,21300.0,37.32,37.33,37.29,37.32,21300.0
2023-03-28 11:40:00,37.31,37.32,37.29,37.3,9297.0,37.31,37.32,37.29,37.3,9297.0
2023-03-28 11:45:00,37.29,37.32,37.29,37.32,6651.0,37.29,37.32,37.29,37.32,6651.0
2023-03-28 11:50:00,37.31,37.33,37.31,37.32,26746.0,37.31,37.33,37.31,37.32,26746.0
2023-03-28 11:55:00,37.32,37.33,37.28,37.29,63142.0,37.32,37.33,37.28,37.29,63142.0
2023-03-28 12:00:00,37.29,37.31,37.28,37.29,32961.0,37.29,37.31,37.28,37.29,32961.0
2023-03-28 12:05:00,37.3,37.32,37.29,37.3,8830.0,37.3,37.32,37.29,37.3,8830.0
2023-03-28 12:10:00,37.29,37.3,37.27,37.28,9307.0,37.29,37.3,37.27,37.28,9307.0
2023-03-28 12:15:00,37.28,37.3,37.27,37.3,3853.0,37.28,37.3,37.27,37.3,3853.0
2023-03-28 12:20:00,37.3,37.32,37.29,37.32,13618.0,37.3,37.32,37.29,37.32,13618.0
2023-03-28 12:25:00,37.31,37.33,37.31,37.32,19370.0,37.31,37.33,37.31,37.32,19370.0
2023-03-28 12:30:00,37.32,37.33,37.31,37.32,10247.0,37.32,37.33,37.31,37.32,10247.0
2023-03-28 12:35:00,37.33,37.34,37.31,37.34,87170.0,37.33,37.34,37.31,37.34,87170.0
2023-03-28 12:40:00,37.33,37.34,37.32,37.33,20670.0,37.33,37.34,37.32,37.33,20670.0
2023-03-28 12:45:00,37.33,37.34,37.32,37.33,27615.0,37.33,37.34,37.32,37.33,27615.0
2023-03-28 12:50:00,37.33,37.33,37.31,37.33,6792.0,37.33,37.33,37.31,37.33,6792.0
2023-03-28 12:55:00,37.32,37.34,37.32,37.33,14483.0,37.32,37.34,37.32,37.33,14483.0
2023-03-28 13:00:00,37.34,37.36,37.33,37.35,15213.0,37.34,37.36,37.33,37.35,15213.0
2023-03-28 13:05:00,37.35,37.36,37.33,37.35,8689.0,37.35,37.36,37.33,37.35,8689.0
2023-03-28 13:10:00,37.34,37.35,37.34,37.35,5824.0,37.34,37.35,37.34,37.35,5824.0
2023-03-28 13:15:00,37.34,37.41,37.34,37.4,87196.0,37.34,37.41,37.34,37.4,87196.0
2023-03-28 13:20:00,37.4,37.42,37.36,37.37,42488.0,37.4,37.42,37.36,37.37,42488.0
2023-03-28 13:25:00,37.37,37.4,37.36,37.39,38650.0,37.37,37.4,37.36,37.39,38650.0
2023-03-28 13:30:00,37.38,37.39,37.36,37.39,18451.0,37.38,37.39,37.36,37.39,18451.0
2023-03-28 13:35:00,37.38,37.38,37.36,37.38,7040.0,37.38,37.38,37.36,37.38,7040.0
2023-03-28 13:40:00,37.38,37.41,37.37,37.39,5975.0,37.38,37.41,37.37,37.39,5975.0
2023-03-28 13:45:00,37.39,37.43,37.38,37.43,10181.0,37.39,37.43,37.38,37.43,10181.0
2023-03-28 13:50:00,37.43,37.45,37.42,37.43,21295.0,37.43,37.45,37.42,37.43,21295.0
2023-03-28 13:55:00,37.44,37.45,37.43,37.45,57580.0,37.44,37.45,37.43,37.45,57580.0
2023-03-28 14:00:00,37.44,37.45,37.43,37.45,32096.0,37.44,37.45,37.43,37.45,32096.0
2023-03-28 14:05:00,37.45,37.45,37.42,37.44,26985.0,37.45,37.45,37.42,37.44,26985.0
2023-03-28 14:10:00,37.44,37.44,37.42,37.43,34453.0,37.44,37.44,37.42,37.43,34453.0
2023-03-28 14:15:00,37.43,37.44,37.4,37.41,15903.0,37.43,37.44,37.4,37.41,15903.0
2023-03-28 14:20:00,37.41,37.42,37.41,37.41,39756.0,37.41,37.42,37.41,37.41,39756.0
2023-03-28 14:25:00,37.42,37.42,37.4,37.4,31412.0,37.42,37.42,37.4,37.4,31412.0
2023-03-28 14:30:00,37.39,37.4,37.38,37.4,69495.0,37.39,37.4,37.38,37.4,69495.0
2023-03-28 14:35:00,37.39,37.4,37.38,37.39,24362.0,37.39,37.4,37.38,37.39,24362.0
2023-03-28 14:40:00,37.38,37.41,37.38,37.41,18365.0,37.38,37.41,37.38,37.41,18365.0
2023-03-28 14:45:00,37.41,37.41,37.39,37.4,23293.0,37.41,37.41,37.39,37.4,23293.0
2023-03-28 14:50:00,37.41,37.42,37.39,37.41,51975.0,37.41,37.42,37.39,37.41,51975.0
2023-03-28 14:55:00,37.4,37.43,37.4,37.42,16654.0,37.4,37.43,37.4,37.42,16654.0
2023-03-28 15:00:00,37.41,37.44,37.41,37.44,92262.0,37.41,37.44,37.41,37.44,92262.0
2023-03-28 15:05:00,37.44,37.45,37.42,37.43,25713.0,37.44,37.45,37.42,37.43,25713.0
2023-03-28 15:10:00,37.43,37.45,37.42,37.43,117925.0,37.43,37.45,37.42,37.43,117925.0
2023-03-28 15:15:00,37.44,37.44,37.41,37.42,19702.0,37.44,37.44,37.41,37.42,19702.0
2023-03-28 15:20:00,37.43,37.44,37.41,37.44,15646.0,37.43,37.44,37.41,37.44,15646.0
2023-03-28 15:25:00,37.44,37.45,37.43,37.44,10880.0,37.44,37.45,37.43,37.44,10880.0
2023-03-28 15:30:00,37.45,37.46,37.44,37.45,17030.0,37.45,37.46,37.44,37.45,17030.0
2023-03-28 15:35:00,37.45,37.46,37.43,37.44,17933.0,37.45,37.46,37.43,37.44,17933.0
2023-03-28 15:40:00,37.44,37.45,37.43,37.43,15578.0,37.44,37.45,37.43,37.43,15578.0
2023-03-28 15:45:00,37.44,37.46,37.42,37.43,18849.0,37.44,37.46,37.42,37.43,18849.0
2023-03-28 15:50:00,37.43,37.43,37.4,37.41,64148.0,37.43,37.43,37.4,37.41,64148.0
2023-03-28 15:55:00,37.41,37.43,37.4,37.42,118420.0,37.41,37.43,37.4,37.42,118420.0
2023-03-29 09:30:00,37.23,37.24,37.2,37.23,186929.0,37.23,37.24,37.2,37.23,186929.0
2023-03-29 09:35:00,37.23,37.27,37.22,37.26,16915.0,37.23,37.27,37.22,37.26,16915.0
2023-03-29 09:40:00,37.26,37.28,37.23,37.27,34008.0,37.26,37.28,37.23,37.27,34008.0
2023-03-29 09:45:00,37.27,37.29,37.26,37.28,30322.0,37.27,37.29,37.26,37.28,30322.0
2023-03-29 09:50:00,37.29,37.32,37.28,37.31,45009.0,37.29,37.32,37.28,37.31,45009.0
2023-03-29 09:55:00,37.3,37.33,37.28,37.28,30071.0,37.3,37.33,37.28,37.28,30071.0
2023-03-29 10:00:00,37.27,37.29,37.23,37.27,112581.0,37.27,37.29,37.23,37.27,112581.0
2023-03-29 10:05:00,37.26,37.3,37.25,37.29,52223.0,37.26,37.3,37.25,37.29,52223.0
2023-03-29 10:10:00,37.3,37.31,37.28,37.29,12077.0,37.3,37.31,37.28,37.29,12077.0
2023-03-29 10:15:00,37.31,37.31,37.27,37.28,35696.0,37.31,37.31,37.27,37.28,35696.0
2023-03-29 10:20:00,37.28,37.3,37.27,37.3,27105.0,37.28,37.3,37.27,37.3,27105.0
2023-03-29 10:25:00,37.29,37.3,37.27,37.28,9807.0,37.29,37.3,37.27,37.28,9807.0
2023-03-29 10:30:00,37.29,37.32,37.29,37.32,5027.0,37.29,37.32,37.29,37.32,5027.0
2023-03-29 10:35:00,37.32,37.36,37.31,37.33,38676.0,37.32,37.36,37.31,37.33,38676.0
2023-03-29 10:40:00,37.33,37.38,37.31,37.38,93633.0,37.33,37.38,37.31,37.38,93633.0
2023-03-29 10:45:00,37.38,37.38,37.33,37.35,190474.0,37.38,37.38,37.33,37.35,190474.0
2023-03-29 10:50:00,37.34,37.39,37.34,37.36,48562.0,37.34,37.39,37.34,37.36,48562.0
2023-03-29 10:55:00,37.36,37.38,37.33,37.33,18502.0,37.36,37.38,37.33,37.33,18502.0
2023-03-29 11:00:00,37.34,37.35,37.3,37.33,26666.0,37.34,37.35,37.3,37.33,26666.0
2023-03-29 11:05:00,37.33,37.34,37.25,37.26,68828.0,37.33,37.34,37.25,37.26,68828.0
2023-03-29 11:10:00,37.26,37.29,37.24,37.26,19654.0,37.26,37.29,37.24,37.26,19654.0
2023-03-29 11:15:00,37.26,37.27,37.23,37.27,151518.0,37.26,37.27,37.23,37.27,151518.0
2023-03-29 11:20:00,37.27,37.28,37.24,37.26,111864.0,37.27,37.28,37.24,37.26,111864.0
2023-03-29 11:25:00,37.26,37.3,37.25,37.29,37663.0,37.26,37.3,37.25,37.29,37663.0
2023-03-29 11:30:00,37.29,37.31,37.28,37.3,23489.0,37.29,37.31,37.28,37.3,23489.0
2023-03-29 11:35:00,37.3,37.31,37.28,37.29,23044.0,37.3,37.31,37.28,37.29,23044.0
2023-03-29 11:40:00,37.3,37.31,37.28,37.3,16862.0,37.3,37.31,37.28,37.3,16862.0
2023-03-29 11:45:00,37.29,37.29,37.26,37.27,6407.0,37.29,37.29,37.26,37.27,6407.0
2023-03-29 11:50:00,37.27,37.28,37.23,37.24,20247.0,37.27,37.28,37.23,37.24,20247.0
2023-03-29 11:55:00,37.24,37.24,37.18,37.2,122797.0,37.24,37.24,37.18,37.2,122797.0
2023-03-29 12:00:00,37.2,37.24,37.2,37.23,19549.0,37.2,37.24,37.2,37.23,19549.0
2023-03-29 12:05:00,37.22,37.25,37.22,37.25,14752.0,37.22,37.25,37.22,37.25,14752.0
2023-03-29 12:10:00,37.24,37.25,37.22,37.23,7285.0,37.24,37.25,37.22,37.23,7285.0
2023-03-29 12:15:00,37.23,37.24,37.22,37.23,28001.0,37.23,37.24,37.22,37.23,28001.0
2023-03-29 12:20:00,37.23,37.24,37.2,37.21,16530.0,37.23,37.24,37.2,37.21,16530.0
2023-03-29 12:25:00,37.21,37.22,37.19,37.22,11813.0,37.21,37.22,37.19,37.22,11813.0
2023-03-29 12:30:00,37.21,37.24,37.21,37.24,11100.0,37.21,37.24,37.21,37.24,11100.0
2023-03-29 12:35:00,37.25,37.26,37.24,37.25,56722.0,37.25,37.26,37.24,37.25,56722.0
2023-03-29 12:40:00,37.26,37.26,37.23,37.25,97520.0,37.26,37.26,37.23,37.25,97520.0
2023-03-29 12:45:00,37.25,37.27,37.24,37.26,263320.0,37.25,37.27,37.24,37.26,263320.0
2023-03-29 12:50:00,37.26,37.26,37.25,37.26,10291.0,37.26,37.26,37.25,37.26,10291.0
2023-03-29 12:55:00,37.25,37.27,37.25,37.26,6933.0,37.25,37.27,37.25,37.26,6933.0
2023-03-29 13:00:00,37.25,37.27,37.24,37.26,37759.0,37.25,37.27,37.24,37.26,37759.0
2023-03-29 13:05:00,37.26,37.26,37.24,37.25,60717.0,37.26,37.26,37.24,37.25,60717.0
2023-03-29 13:10:00,37.26,37.26,37.25,37.25,14821.0,37.26,37.26,37.25,37.25,14821.0
2023-03-29 13:15:00,37.26,37.26,37.25,37.26,32666.0,37.26,37.26,37.25,37.26,32666.0
2023-03-29 13:20:00,37.26,37.26,37.23,37.23,19345.0,37.26,37.26,37.23,37.23,19345.0
2023-03-29 13:25:00,37.23,37.28,37.23,37.27,53475.0,37.23,37.28,37.23,37.27,53475.0
2023-03-29 13:30:00,37.27,37.3,37.27,37.3,58838.0,37.27,37.3,37.27,37.3,58838.0
2023-03-29 13:35:00,37.3,37.31,37.29,37.3,26120.0,37.3,37.31,37.29,37.3,26120.0
2023-03-29 13:40:00,37.3,37.33,37.3,37.31,26581.0,37.3,37.33,37.3,37.31,26581.0
2023-03-29 13:45:00,37.3,37.31,37.29,37.3,51341.0,37.3,37.31,37.29,37.3,51341.0
2023-03-29 13:50:00,37.31,37.32,37.29,37.31,21121.0,37.31,37.32,37.29,37.31,21121.0
2023-03-29 13:55:00,37.32,37.34,37.31,37.33,50653.0,37.32,37.34,37.31,37.33,50653.0
2023-03-29 14:00:00,37.34,37.34,37.3,37.31,32547.0,37.34,37.34,37.3,37.31,32547.0
2023-03-29 14:05:00,37.31,37.31,37.29,37.3,87375.0,37.31,37.31,37.29,37.3,87375.0
2023-03-29 14:10:00,37.29,37.33,37.29,37.33,29964.0,37.29,37.33,37.29,37.33,29964.0
2023-03-29 14:15:00,37.32,37.32,37.31,37.31,9940.0,37.32,37.32,37.31,37.31,9940.0
2023-03-29 14:20:00,37.31,37.33,37.3,37.32,41761.0,37.31,37.33,37.3,37.32,41761.0
2023-03-29 14:25:00,37.31,37.32,37.3,37.31,18036.0,37.31,37.32,37.3,37.31,18036.0
2023-03-29 14:30:00,37.31,37.32,37.3,37.32,40002.0,37.31,37.32,37.3,37.32,40002.0
2023-03-29 14:35:00,37.32,37.32,37.29,37.29,19596.0,37.32,37.32,37.29,37.29,19596.0
2023-03-29 14:40:00,37.3,37.31,37.29,37.3,33928.0,37.3,37.31,37.29,37.3,33928.0
2023-03-29 14:45:00,37.31,37.31,37.3,37.3,21786.0,37.31,37.31,37.3,37.3,21786.0
2023-03-29 14:50:00,37.31,37.31,37.29,37.29,10590.0,37.31,37.31,37.29,37.29,10590.0
2023-03-29 14:55:00,37.3,37.31,37.29,37.3,53339.0,37.3,37.31,37.29,37.3,53339.0
2023-03-29 15:00:00,37.29,37.3,37.26,37.28,45245.0,37.29,37.3,37.26,37.28,45245.0
2023-03-29 15:05:00,37.28,37.28,37.26,37.27,37617.0,37.28,37.28,37.26,37.27,37617.0
2023-03-29 15:10:00,37.27,37.29,37.27,37.28,58451.0,37.27,37.29,37.27,37.28,58451.0
2023-03-29 15:15:00,37.28,37.28,37.26,37.27,66058.0,37.28,37.28,37.26,37.27,66058.0
2023-03-29 15:20:00,37.27,37.27,37.24,37.25,42031.0,37.27,37.27,37.24,37.25,42031.0
2023-03-29 15:25:00,37.25,37.25,37.21,37.22,58028.0,37.25,37.25,37.21,37.22,58028.0
2023-03-29 15:30:00,37.22,37.23,37.21,37.21,67493.0,37.22,37.23,37.21,37.21,67493.0
2023-03-29 15:35:00,37.21,37.23,37.21,37.21,24747.0,37.21,37.23,37.21,37.21,24747.0
2023-03-29 15:40:00,37.22,37.22,37.18,37.2,106874.0,37.22,37.22,37.18,37.2,106874.0
2023-03-29 15:45:00,37.2,37.23,37.18,37.23,151996.0,37.2,37.23,37.18,37.23,151996.0
2023-03-29 15:50:00,37.23,37.25,37.22,37.23,198272.0,37.23,37.25,37.22,37.23,198272.0
2023-03-29 15:55:00,37.23,37.24,37.22,37.23,207093.0,37.23,37.24,37.22,37.23,207093.0
2023-03-30 09:30:00,37.27,37.31,37.27,37.3,73307.0,37.27,37.31,37.27,37.3,73307.0
2023-03-30 09:35:00,37.29,37.33,37.28,37.29,41114.0,37.29,37.33,37.28,37.29,41114.0
2023-03-30 09:40:00,37.28,37.29,37.26,37.27,9765.0,37.28,37.29,37.26,37.27,9765.0
2023-03-30 09:45:00,37.27,37.29,37.26,37.27,28638.0,37.27,37.29,37.26,37.27,28638.0
2023-03-30 09:50:00,37.28,37.33,37.26,37.32,16935.0,37.28,37.33,37.26,37.32,16935.0
2023-03-30 09:55:00,37.32,37.32,37.29,37.29,33300.0,37.32,37.32,37.29,37.29,33300.0
2023-03-30 10:00:00,37.29,37.3,37.27,37.28,78588.0,37.29,37.3,37.27,37.28,78588.0
2023-03-30 10:05:00,37.29,37.3,37.24,37.25,188649.0,37.29,37.3,37.24,37.25,188649.0
2023-03-30 10:10:00,37.25,37.28,37.24,37.27,239413.0,37.25,37.28,37.24,37.27,239413.0
2023-03-30 10:15:00,37.28,37.35,37.27,37.33,214048.0,37.28,37.35,37.27,37.33,214048.0
2023-03-30 10:20:00,37.34,37.38,37.33,37.37,233904.0,37.34,37.38,37.33,37.37,233904.0
2023-03-30 10:25:00,37.38,37.38,37.33,37.34,438782.0,37.38,37.38,37.33,37.34,438782.0
2023-03-30 10:30:00,37.34,37.35,37.32,37.35,107658.0,37.34,37.35,37.32,37.35,107658.0
2023-03-30 10:35:00,37.36,37.37,37.35,37.37,46456.0,37.36,37.37,37.35,37.37,46456.0
2023-03-30 10:40:00,37.38,37.39,37.35,37.35,53345.0,37.38,37.39,37.35,37.35,53345.0
2023-03-30 10:45:00,37.35,37.39,37.34,37.38,71004.0,37.35,37.39,37.34,37.38,71004.0
2023-03-30 10:50:00,37.38,37.38,37.35,37.38,63922.0,37.38,37.38,37.35,37.38,63922.0
2023-03-30 10:55:00,37.38,37.4,37.37,37.4,83112.0,37.38,37.4,37.37,37.4,83112.0
2023-03-30 11:00:00,37.4,37.42,37.37,37.42,40965.0,37.4,37.42,37.37,37.42,40965.0
2023-03-30 11:05:00,37.41,37.43,37.39,37.42,42315.0,37.41,37.43,37.39,37.42,42315.0
2023-03-30 11:10:00,37.42,37.45,37.41,37.44,21570.0,37.42,37.45,37.41,37.44,21570.0
2023-03-30 11:15:00,37.44,37.45,37.43,37.44,11815.0,37.44,37.45,37.43,37.44,11815.0
2023-03-30 11:20:00,37.43,37.44,37.38,37.4,57543.0,37.43,37.44,37.38,37.4,57543.0
2023-03-30 11:25:00,37.4,37.42,37.39,37.4,19096.0,37.4,37.42,37.39,37.4,19096.0
2023-03-30 11:30:00,37.4,37.43,37.39,37.43,45116.0,37.4,37.43,37.39,37.43,45116.0
2023-03-30 11:35:00,37.42,37.43,37.4,37.42,28409.0,37.42,37.43,37.4,37.42,28409.0
2023-03-30 11:40:00,37.42,37.44,37.41,37.44,19977.0,37.42,37.44,37.41,37.44,19977.0
2023-03-30 11:45:00,37.44,37.45,37.42,37.44,658748.0,37.44,37.45,37.42,37.44,658748.0
2023-03-30 11:50:00,37.44,37.44,37.4,37.44,13874.0,37.44,37.44,37.4,37.44,13874.0
2023-03-30 11:55:00,37.44,37.45,37.42,37.45,31391.0,37.44,37.45,37.42,37.45,31391.0
2023-03-30 12:00:00,37.45,37.52,37.44,37.51,139108.0,37.45,37.52,37.44,37.51,139108.0
2023-03-30 12:05:00,37.52,37.53,37.5,37.52,23005.0,37.52,37.53,37.5,37.52,23005.0
2023-03-30 12:10:00,37.52,37.54,37.5,37.51,21460.0,37.52,37.54,37.5,37.51,21460.0
2023-03-30 12:15:00,37.51,37.54,37.5,37.52,39340.0,37.51,37.54,37.5,37.52,39340.0
2023-03-30 12:20:00,37.52,37.54,37.51,37.53,20389.0,37.52,37.54,37.51,37.53,20389.0
2023-03-30 12:25:00,37.54,37.57,37.53,37.56,34181.0,37.54,37.57,37.53,37.56,34181.0
2023-03-30 12:30:00,37.56,37.58,37.54,37.58,30582.0,37.56,37.58,37.54,37.58,30582.0
2023-03-30 12:35:00,37.58,37.61,37.56,37.6,74485.0,37.58,37.61,37.56,37.6,74485.0
2023-03-30 12:40:00,37.6,37.61,37.58,37.59,9070.0,37.6,37.61,37.58,37.59,9070.0
2023-03-30 12:45:00,37.59,37.62,37.57,37.62,16845.0,37.59,37.62,37.57,37.62,16845.0
2023-03-30 12:50:00,37.62,37.63,37.58,37.59,21629.0,37.62,37.63,37.58,37.59,21629.0
2023-03-30 12:55:00,37.59,37.61,37.58,37.6,20523.0,37.59,37.61,37.58,37.6,20523.0
2023-03-30 13:00:00,37.61,37.61,37.58,37.59,22052.0,37.61,37.61,37.58,37.59,22052.0
2023-03-30 13:05:00,37.59,37.59,37.55,37.56,21710.0,37.59,37.59,37.55,37.56,21710.0
2023-03-30 13:10:00,37.57,37.57,37.55,37.56,91879.0,37.57,37.57,37.55,37.56,91879.0
2023-03-30 13:15:00,37.56,37.57,37.54,37.55,9221.0,37.56,37.57,37.54,37.55,9221.0
2023-03-30 13:20:00,37.56,37.56,37.53,37.55,7898.0,37.56,37.56,37.53,37.55,7898.0
2023-03-30 13:25:00,37.54,37.55,37.52,37.54,35405.0,37.54,37.55,37.52,37.54,35405.0
2023-03-30 13:30:00,37.53,37.57,37.5,37.57,27012.0,37.53,37.57,37.5,37.57,27012.0
2023-03-30 13:35:00,37.57,37.59,37.56,37.58,16786.0,37.57,37.59,37.56,37.58,16786.0
2023-03-30 13:40:00,37.58,37.58,37.56,37.56,5157.0,37.58,37.58,37.56,37.56,5157.0
2023-03-30 13:45:00,37.57,37.57,37.54,37.55,27017.0,37.57,37.57,37.54,37.55,27017.0
2023-03-30 13:50:00,37.55,37.55,37.53,37.54,34767.0,37.55,37.55,37.53,37.54,34767.0
2023-03-30 13:55:00,37.54,37.56,37.53,37.54,10596.0,37.54,37.56,37.53,37.54,10596.0
2023-03-30 14:00:00,37.55,37.55,37.53,37.55,31312.0,37.55,37.55,37.53,37.55,31312.0
2023-03-30 14:05:00,37.54,37.55,37.54,37.55,6754.0,37.54,37.55,37.54,37.55,6754.0
2023-03-30 14:10:00,37.55,37.55,37.53,37.54,45139.0,37.55,37.55,37.53,37.54,45139.0
2023-03-30 14:15:00,37.55,37.56,37.54,37.55,127043.0,37.55,37.56,37.54,37.55,127043.0
2023-03-30 14:20:00,37.55,37.58,37.55,37.57,79616.0,37.55,37.58,37.55,37.57,79616.0
2023-03-30 14:25:00,37.57,37.58,37.56,37.58,39919.0,37.57,37.58,37.56,37.58,39919.0
2023-03-30 14:30:00,37.58,37.58,37.56,37.56,7234.0,37.58,37.58,37.56,37.56,7234.0
2023-03-30 14:35:00,37.56,37.57,37.54,37.54,32877.0,37.56,37.57,37.54,37.54,32877.0
2023-03-30 14:40:00,37.55,37.55,37.53,37.55,10674.0,37.55,37.55,37.53,37.55,10674.0
2023-03-30 14:45:00,37.54,37.57,37.54,37.55,30610.0,37.54,37.57,37.54,37.55,30610.0
2023-03-30 14:50:00,37.55,37.57,37.54,37.57,30993.0,37.55,37.57,37.54,37.57,30993.0
2023-03-30 14:55:00,37.57,37.58,37.56,37.57,10511.0,37.57,37.58,37.56,37.57,10511.0
2023-03-30 15:00:00,37.57,37.58,37.56,37.58,10109.0,37.57,37.58,37.56,37.58,10109.0
2023-03-30 15:05:00,37.58,37.59,37.57,37.57,35518.0,37.58,37.59,37.57,37.57,35518.0
2023-03-30 15:10:00,37.57,37.58,37.56,37.57,7746.0,37.57,37.58,37.56,37.57,7746.0
2023-03-30 15:15:00,37.57,37.58,37.56,37.57,49820.0,37.57,37.58,37.56,37.57,49820.0
2023-03-30 15:20:00,37.57,37.59,37.57,37.58,8241.0,37.57,37.59,37.57,37.58,8241.0
2023-03-30 15:25:00,37.59,37.59,37.57,37.59,22683.0,37.59,37.59,37.57,37.59,22683.0
2023-03-30 15:30:00,37.59,37.6,37.58,37.59,28167.0,37.59,37.6,37.58,37.59,28167.0
2023-03-30 15:35:00,37.59,37.6,37.58,37.59,13612.0,37.59,37.6,37.58,37.59,13612.0
2023-03-30 15:40:00,37.59,37.61,37.59,37.59,70336.0,37.59,37.61,37.59,37.59,70336.0
2023-03-30 15:45:00,37.59,37.6,37.58,37.59,59956.0,37.59,37.6,37.58,37.59,59956.0
2023-03-30 15:50:00,37.59,37.59,37.57,37.58,41471.0,37.59,37.59,37.57,37.58,41471.0
2023-03-30 15:55:00,37.58,37.58,37.55,37.57,176411.0,37.58,37.58,37.55,37.57,176411.0
2023-03-31 09:30:00,37.56,37.59,37.54,37.58,98361.0,37.56,37.59,37.54,37.58,98361.0
2023-03-31 09:35:00,37.59,37.62,37.57,37.62,58653.0,37.59,37.62,37.57,37.62,58653.0
2023-03-31 09:40:00,37.62,37.62,37.56,37.56,23159.0,37.62,37.62,37.56,37.56,23159.0
2023-03-31 09:45:00,37.56,37.56,37.53,37.55,72950.0,37.56,37.56,37.53,37.55,72950.0
2023-03-31 09:50:00,37.54,37.56,37.51,37.55,52619.0,37.54,37.56,37.51,37.55,52619.0
2023-03-31 09:55:00,37.55,37.57,37.54,37.54,62189.0,37.55,37.57,37.54,37.54,62189.0
2023-03-31 10:00:00,37.55,37.57,37.52,37.54,144590.0,37.55,37.57,37.52,37.54,144590.0
2023-03-31 10:05:00,37.54,37.56,37.53,37.54,35419.0,37.54,37.56,37.53,37.54,35419.0
2023-03-31 10:10:00,37.54,37.55,37.5,37.5,24770.0,37.54,37.55,37.5,37.5,24770.0
2023-03-31 10:15:00,37.5,37.51,37.48,37.49,48894.0,37.5,37.51,37.48,37.49,48894.0
2023-03-31 10:20:00,37.5,37.51,37.47,37.5,21604.0,37.5,37.51,37.47,37.5,21604.0
2023-03-31 10:25:00,37.5,37.52,37.47,37.51,22232.0,37.5,37.52,37.47,37.51,22232.0
2023-03-31 10:30:00,37.51,37.53,37.5,37.52,51837.0,37.51,37.53,37.5,37.52,51837.0
2023-03-31 10:35:00,37.52,37.52,37.49,37.5,89842.0,37.52,37.52,37.49,37.5,89842.0
2023-03-31 10:40:00,37.51,37.53,37.51,37.52,16494.0,37.51,37.53,37.51,37.52,16494.0
2023-03-31 10:45:00,37.52,37.54,37.51,37.54,46625.0,37.52,37.54,37.51,37.54,46625.0
2023-03-31 10:50:00,37.53,37.54,37.45,37.48,51863.0,37.53,37.54,37.45,37.48,51863.0
2023-03-31 10:55:00,37.48,37.51,37.46,37.5,37567.0,37.48,37.51,37.46,37.5,37567.0
2023-03-31 11:00:00,37.51,37.51,37.48,37.5,68377.0,37.51,37.51,37.48,37.5,68377.0
2023-03-31 11:05:00,37.49,37.49,37.44,37.45,33620.0,37.49,37.49,37.44,37.45,33620.0
2023-03-31 11:10:00,37.46,37.49,37.44,37.48,43039.0,37.46,37.49,37.44,37.48,43039.0
2023-03-31 11:15:00,37.48,37.49,37.45,37.46,36369.0,37.48,37.49,37.45,37.46,36369.0
2023-03-31 11:20:00,37.46,37.5,37.45,37.48,40843.0,37.46,37.5,37.45,37.48,40843.0
2023-03-31 11:25:00,37.5,37.51,37.47,37.51,67010.0,37.5,37.51,37.47,37.51,67010.0
2023-03-31 11:30:00,37.51,37.54,37.5,37.53,91849.0,37.51,37.54,37.5,37.53,91849.0
2023-03-31 11:35:00,37.52,37.53,37.5,37.52,36682.0,37.52,37.53,37.5,37.52,36682.0
2023-03-31 11:40:00,37.53,37.57,37.52,37.55,64288.0,37.53,37.57,37.52,37.55,64288.0
2023-03-31 11:45:00,37.55,37.56,37.54,37.54,24216.0,37.55,37.56,37.54,37.54,24216.0
2023-03-31 11:50:00,37.54,37.54,37.52,37.53,18631.0,37.54,37.54,37.52,37.53,18631.0
2023-03-31 11:55:00,37.53,37.54,37.52,37.54,41389.0,37.53,37.54,37.52,37.54,41389.0
2023-03-31 12:00:00,37.54,37.54,37.51,37.52,32726.0,37.54,37.54,37.51,37.52,32726.0
2023-03-31 12:05:00,37.52,37.53,37.49,37.49,21442.0,37.52,37.53,37.49,37.49,21442.0
2023-03-31 12:10:00,37.49,37.52,37.49,37.51,71663.0,37.49,37.52,37.49,37.51,71663.0
2023-03-31 12:15:00,37.5,37.51,37.48,37.5,34192.0,37.5,37.51,37.48,37.5,34192.0
2023-03-31 12:20:00,37.49,37.52,37.49,37.51,27043.0,37.49,37.52,37.49,37.51,27043.0
2023-03-31 12:25:00,37.52,37.54,37.51,37.53,40500.0,37.52,37.54,37.51,37.53,40500.0
2023-03-31 12:30:00,37.52,37.53,37.51,37.53,101940.0,37.52,37.53,37.51,37.53,101940.0
2023-03-31 12:35:00,37.52,37.53,37.5,37.51,43746.0,37.52,37.53,37.5,37.51,43746.0
2023-03-31 12:40:00,37.5,37.51,37.47,37.47,24881.0,37.5,37.51,37.47,37.47,24881.0
2023-03-31 12:45:00,37.47,37.48,37.45,37.48,36357.0,37.47,37.48,37.45,37.48,36357.0
2023-03-31 12:50:00,37.48,37.49,37.46,37.46,27296.0,37.48,37.49,37.46,37.46,27296.0
2023-03-31 12:55:00,37.47,37.5,37.45,37.49,9299.0,37.47,37.5,37.45,37.49,9299.0
2023-03-31 13:00:00,37.5,37.5,37.47,37.48,79254.0,37.5,37.5,37.47,37.48,79254.0
2023-03-31 13:05:00,37.48,37.48,37.45,37.45,41903.0,37.48,37.48,37.45,37.45,41903.0
2023-03-31 13:10:00,37.45,37.46,37.44,37.45,23214.0,37.45,37.46,37.44,37.45,23214.0
2023-03-31 13:15:00,37.45,37.46,37.38,37.39,97738.0,37.45,37.46,37.38,37.39,97738.0
2023-03-31 13:20:00,37.39,37.42,37.38,37.38,20868.0,37.39,37.42,37.38,37.38,20868.0
2023-03-31 13:25:00,37.39,37.39,37.32,37.32,54223.0,37.39,37.39,37.32,37.32,54223.0
2023-03-31 13:30:00,37.34,37.34,37.31,37.34,39913.0,37.34,37.34,37.31,37.34,39913.0
2023-03-31 13:35:00,37.34,37.35,37.33,37.34,26409.0,37.34,37.35,37.33,37.34,26409.0
2023-03-31 13:40:00,37.33,37.34,37.31,37.34,30700.0,37.33,37.34,37.31,37.34,30700.0
2023-03-31 13:45:00,37.33,37.34,37.32,37.34,14710.0,37.33,37.34,37.32,37.34,14710.0
2023-03-31 13:50:00,37.33,37.35,37.32,37.32,33084.0,37.33,37.35,37.32,37.32,33084.0
2023-03-31 13:55:00,37.32,37.32,37.29,37.3,39058.0,37.32,37.32,37.29,37.3,39058.0
2023-03-31 14:00:00,37.31,37.34,37.3,37.34,19536.0,37.31,37.34,37.3,37.34,19536.0
2023-03-31 14:05:00,37.34,37.36,37.34,37.34,34444.0,37.34,37.36,37.34,37.34,34444.0
2023-03-31 14:10:00,37.34,37.35,37.31,37.32,45144.0,37.34,37.35,37.31,37.32,45144.0
2023-03-31 14:15:00,37.32,37.34,37.31,37.33,27579.0,37.32,37.34,37.31,37.33,27579.0
2023-03-31 14:20:00,37.34,37.34,37.33,37.34,9793.0,37.34,37.34,37.33,37.34,9793.0
2023-03-31 14:25:00,37.33,37.34,37.32,37.33,26609.0,37.33,37.34,37.32,37.33,26609.0
2023-03-31 14:30:00,37.33,37.36,37.33,37.35,19533.0,37.33,37.36,37.33,37.35,19533.0
2023-03-31 14:35:00,37.35,37.37,37.34,37.36,45293.0,37.35,37.37,37.34,37.36,45293.0
2023-03-31 14:40:00,37.36,37.38,37.36,37.38,26565.0,37.36,37.38,37.36,37.38,26565.0
2023-03-31 14:45:00,37.38,37.39,37.37,37.39,134199.0,37.38,37.39,37.37,37.39,134199.0
2023-03-31 14:50:00,37.39,37.4,37.38,37.4,241940.0,37.39,37.4,37.38,37.4,241940.0
2023-03-31 14:55:00,37.4,37.4,37.37,37.38,36824.0,37.4,37.4,37.37,37.38,36824.0
2023-03-31 15:00:00,37.39,37.39,37.33,37.33,53293.0,37.39,37.39,37.33,37.33,53293.0
2023-03-31 15:05:00,37.33,37.35,37.32,37.35,21911.0,37.33,37.35,37.32,37.35,21911.0
2023-03-31 15:10:00,37.36,37.38,37.36,37.37,32289.0,37.36,37.38,37.36,37.37,32289.0
2023-03-31 15:15:00,37.36,37.37,37.33,37.35,50409.0,37.36,37.37,37.33,37.35,50409.0
2023-03-31 15:20:00,37.35,37.38,37.34,37.38,29690.0,37.35,37.38,37.34,37.38,29690.0
2023-03-31 15:25:00,37.38,37.38,37.36,37.37,37653.0,37.38,37.38,37.36,37.37,37653.0
2023-03-31 15:30:00,37.37,37.38,37.36,37.37,27835.0,37.37,37.38,37.36,37.37,27835.0
2023-03-31 15:35:00,37.36,37.38,37.35,37.38,56233.0,37.36,37.38,37.35,37.38,56233.0
2023-03-31 15:40:00,37.38,37.38,37.35,37.36,98480.0,37.38,37.38,37.35,37.36,98480.0
2023-03-31 15:45:00,37.36,37.37,37.34,37.36,124455.0,37.36,37.37,37.34,37.36,124455.0
2023-03-31 15:50:00,37.36,37.37,37.35,37.37,100146.0,37.36,37.37,37.35,37.37,100146.0
2023-03-31 15:55:00,37.37,37.37,37.35,37.37,329458.0,37.37,37.37,37.35,37.37,329458.0
2023-04-03 09:30:00,37.51,37.51,37.4,37.41,144389.0,37.51,37.51,37.4,37.41,144389.0
2023-04-03 09:35:00,37.42,37.45,37.41,37.45,117231.0,37.42,37.45,37.41,37.45,117231.0
2023-04-03 09:40:00,37.44,37.55,37.43,37.54,69189.0,37.44,37.55,37.43,37.54,69189.0
2023-04-03 09:45:00,37.54,37.54,37.5,37.54,254392.0,37.54,37.54,37.5,37.54,254392.0
2023-04-03 09:50:00,37.54,37.56,37.48,37.48,47594.0,37.54,37.56,37.48,37.48,47594.0
2023-04-03 09:55:00,37.48,37.51,37.46,37.48,18688.0,37.48,37.51,37.46,37.48,18688.0
2023-04-03 10:00:00,37.48,37.65,37.47,37.6,362887.0,37.48,37.65,37.47,37.6,362887.0
2023-04-03 10:05:00,37.62,37.63,37.59,37.59,75311.0,37.62,37.63,37.59,37.59,75311.0
2023-04-03 10:10:00,37.58,37.6,37.54,37.6,48506.0,37.58,37.6,37.54,37.6,48506.0
2023-04-03 10:15:00,37.6,37.64,37.6,37.63,50463.0,37.6,37.64,37.6,37.63,50463.0
2023-04-03 10:20:00,37.62,37.65,37.6,37.65,35098.0,37.62,37.65,37.6,37.65,35098.0
2023-04-03 10:25:00,37.66,37.71,37.64,37.7,70817.0,37.66,37.71,37.64,37.7,70817.0
2023-04-03 10:30:00,37.7,37.72,37.65,37.71,120135.0,37.7,37.72,37.65,37.71,120135.0
2023-04-03 10:35:00,37.7,37.72,37.65,37.66,76419.0,37.7,37.72,37.65,37.66,76419.0
2023-04-03 10:40:00,37.65,37.68,37.63,37.66,17797.0,37.65,37.68,37.63,37.66,17797.0
2023-04-03 10:45:00,37.65,37.65,37.58,37.62,30431.0,37.65,37.65,37.58,37.62,30431.0
2023-04-03 10:50:00,37.63,37.66,37.61,37.65,48951.0,37.63,37.66,37.61,37.65,48951.0
2023-04-03 10:55:00,37.66,37.69,37.65,37.66,25664.0,37.66,37.69,37.65,37.66,25664.0
2023-04-03 11:00:00,37.65,37.68,37.63,37.66,32157.0,37.65,37.68,37.63,37.66,32157.0
2023-04-03 11:05:00,37.66,37.67,37.61,37.65,14875.0,37.66,37.67,37.61,37.65,14875.0
2023-04-03 11:10:00,37.65,37.68,37.63,37.66,36166.0,37.65,37.68,37.63,37.66,36166.0
2023-04-03 11:15:00,37.65,37.66,37.64,37.66,8250.0,37.65,37.66,37.64,37.66,8250.0
2023-04-03 11:20:00,37.66,37.71,37.65,37.7,318125.0,37.66,37.71,37.65,37.7,318125.0
2023-04-03 11:25:00,37.7,37.72,37.69,37.71,26013.0,37.7,37.72,37.69,37.71,26013.0
2023-04-03 11:30:00,37.72,37.75,37.71,37.72,42826.0,37.72,37.75,37.71,37.72,42826.0
2023-04-03 11:35:00,37.73,37.74,37.7,37.7,10069.0,37.73,37.74,37.7,37.7,10069.0
2023-04-03 11:40:00,37.71,37.73,37.69,37.73,37257.0,37.71,37.73,37.69,37.73,37257.0
2023-04-03 11:45:00,37.72,37.74,37.72,37.72,14932.0,37.72,37.74,37.72,37.72,14932.0
2023-04-03 11:50:00,37.73,37.73,37.72,37.72,26661.0,37.73,37.73,37.72,37.72,26661.0
2023-04-03 11:55:00,37.73,37.74,37.68,37.69,22542.0,37.73,37.74,37.68,37.69,22542.0
2023-04-03 12:00:00,37.7,37.7,37.68,37.7,348613.0,37.7,37.7,37.68,37.7,348613.0
2023-04-03 12:05:00,37.71,37.72,37.69,37.7,76056.0,37.71,37.72,37.69,37.7,76056.0
2023-04-03 12:10:00,37.69,37.73,37.68,37.73,46330.0,37.69,37.73,37.68,37.73,46330.0
2023-04-03 12:15:00,37.73,37.75,37.72,37.74,25767.0,37.73,37.75,37.72,37.74,25767.0
2023-04-03 12:20:00,37.74,37.75,37.72,37.73,110423.0,37.74,37.75,37.72,37.73,110423.0
2023-04-03 12:25:00,37.74,37.75,37.72,37.74,18892.0,37.74,37.75,37.72,37.74,18892.0
2023-04-03 12:30:00,37.73,37.75,37.72,37.73,13942.0,37.73,37.75,37.72,37.73,13942.0
2023-04-03 12:35:00,37.73,37.74,37.7,37.7,41829.0,37.73,37.74,37.7,37.7,41829.0
2023-04-03 12:40:00,37.7,37.71,37.69,37.7,575061.0,37.7,37.71,37.69,37.7,575061.0
2023-04-03 12:45:00,37.7,37.71,37.69,37.71,69543.0,37.7,37.71,37.69,37.71,69543.0
2023-04-03 12:50:00,37.7,37.71,37.68,37.69,26906.0,37.7,37.71,37.68,37.69,26906.0
2023-04-03 12:55:00,37.69,37.7,37.67,37.68,13706.0,37.69,37.7,37.67,37.68,13706.0
2023-04-03 13:00:00,37.67,37.68,37.64,37.64,65157.0,37.67,37.68,37.64,37.64,65157.0
2023-04-03 13:05:00,37.63,37.63,37.58,37.61,34682.0,37.63,37.63,37.58,37.61,34682.0
2023-04-03 13:10:00,37.62,37.62,37.59,37.59,11871.0,37.62,37.62,37.59,37.59,11871.0
2023-04-03 13:15:00,37.6,37.64,37.6,37.63,27653.0,37.6,37.64,37.6,37.63,27653.0
2023-04-03 13:20:00,37.64,37.65,37.63,37.63,18740.0,37.64,37.65,37.63,37.63,18740.0
2023-04-03 13:25:00,37.63,37.65,37.6,37.61,21659.0,37.63,37.65,37.6,37.61,21659.0
2023-04-03 13:30:00,37.62,37.63,37.61,37.61,47961.0,37.62,37.63,37.61,37.61,47961.0
2023-04-03 13:35:00,37.62,37.64,37.61,37.64,12233.0,37.62,37.64,37.61,37.64,12233.0
2023-04-03 13:40:00,37.63,37.64,37.63,37.64,14339.0,37.63,37.64,37.63,37.64,14339.0
2023-04-03 13:45:00,37.64,37.64,37.62,37.63,65689.0,37.64,37.64,37.62,37.63,65689.0
2023-04-03 13:50:00,37.64,37.65,37.62,37.62,8801.0,37.64,37.65,37.62,37.62,8801.0
2023-04-03 13:55:00,37.62,37.64,37.62,37.64,23205.0,37.62,37.64,37.62,37.64,23205.0
2023-04-03 14:00:00,37.64,37.65,37.63,37.63,205127.0,37.64,37.65,37.63,37.63,205127.0
2023-04-03 14:05:00,37.64,37.64,37.61,37.62,8151.0,37.64,37.64,37.61,37.62,8151.0
2023-04-03 14:10:00,37.62,37.65,37.61,37.64,24242.0,37.62,37.65,37.61,37.64,24242.0
2023-04-03 14:15:00,37.65,37.65,37.62,37.63,5614.0,37.65,37.65,37.62,37.63,5614.0
2023-04-03 14:20:00,37.63,37.64,37.62,37.64,31472.0,37.63,37.64,37.62,37.64,31472.0
2023-04-03 14:25:00,37.64,37.65,37.63,37.64,22937.0,37.64,37.65,37.63,37.64,22937.0
2023-04-03 14:30:00,37.64,37.64,37.61,37.61,12164.0,37.64,37.64,37.61,37.61,12164.0
2023-04-03 14:35:00,37.62,37.63,37.61,37.61,180653.0,37.62,37.63,37.61,37.61,180653.0
2023-04-03 14:40:00,37.61,37.62,37.6,37.61,38283.0,37.61,37.62,37.6,37.61,38283.0
2023-04-03 14:45:00,37.61,37.62,37.59,37.6,13376.0,37.61,37.62,37.59,37.6,13376.0
2023-04-03 14:50:00,37.6,37.61,37.59,37.61,12019.0,37.6,37.61,37.59,37.61,12019.0
2023-04-03 14:55:00,37.6,37.62,37.58,37.59,19157.0,37.6,37.62,37.58,37.59,19157.0
2023-04-03 15:00:00,37.58,37.61,37.58,37.61,48171.0,37.58,37.61,37.58,37.61,48171.0
2023-04-03 15:05:00,37.6,37.61,37.6,37.6,47379.0,37.6,37.61,37.6,37.6,47379.0
2023-04-03 15:10:00,37.61,37.63,37.6,37.63,45572.0,37.61,37.63,37.6,37.63,45572.0
2023-04-03 15:15:00,37.63,37.65,37.62,37.65,105342.0,37.63,37.65,37.62,37.65,105342.0
2023-04-03 15:20:00,37.65,37.66,37.64,37.64,74904.0,37.65,37.66,37.64,37.64,74904.0
2023-04-03 15:25:00,37.65,37.65,37.63,37.64,58481.0,37.65,37.65,37.63,37.64,58481.0
2023-04-03 15:30:00,37.64,37.65,37.63,37.65,52320.0,37.64,37.65,37.63,37.65,52320.0
2023-04-03 15:35:00,37.64,37.66,37.64,37.66,94069.0,37.64,37.66,37.64,37.66,94069.0
2023-04-03 15:40:00,37.66,37.66,37.64,37.66,88348.0,37.66,37.66,37.64,37.66,88348.0
2023-04-03 15:45:00,37.66,37.66,37.64,37.65,81666.0,37.66,37.66,37.64,37.65,81666.0
2023-04-03 15:50:00,37.65,37.66,37.64,37.64,129952.0,37.65,37.66,37.64,37.64,129952.0
2023-04-03 15:55:00,37.65,37.66,37.63,37.64,481978.0,37.65,37.66,37.63,37.64,481978.0
2023-04-04 09:30:00,37.69,37.74,37.67,37.71,124614.0,37.69,37.74,37.67,37.71,124614.0
2023-04-04 09:35:00,37.72,37.72,37.67,37.71,32984.0,37.72,37.72,37.67,37.71,32984.0
2023-04-04 09:40:00,37.71,37.78,37.7,37.78,100424.0,37.71,37.78,37.7,37.78,100424.0
2023-04-04 09:45:00,37.77,37.79,37.75,37.79,52906.0,37.77,37.79,37.75,37.79,52906.0
2023-04-04 09:50:00,37.78,37.8,37.76,37.77,52635.0,37.78,37.8,37.76,37.77,52635.0
2023-04-04 09:55:00,37.76,37.79,37.74,37.79,44913.0,37.76,37.79,37.74,37.79,44913.0
2023-04-04 10:00:00,37.79,37.99,37.79,37.99,582509.0,37.79,37.99,37.79,37.99,582509.0
2023-04-04 10:05:00,37.99,38.14,37.98,38.11,237580.0,37.99,38.14,37.98,38.11,237580.0
2023-04-04 10:10:00,38.12,38.24,38.07,38.23,295538.0,38.12,38.24,38.07,38.23,295538.0
2023-04-04 10:15:00,38.24,38.35,38.21,38.32,163600.0,38.24,38.35,38.21,38.32,163600.0
2023-04-04 10:20:00,38.3,38.39,38.27,38.3,1194519.0,38.3,38.39,38.27,38.3,1194519.0
2023-04-04 10:25:00,38.31,38.34,38.26,38.33,89676.0,38.31,38.34,38.26,38.33,89676.0
2023-04-04 10:30:00,38.34,38.35,38.29,38.29,56341.0,38.34,38.35,38.29,38.29,56341.0
2023-04-04 10:35:00,38.3,38.31,38.26,38.31,28814.0,38.3,38.31,38.26,38.31,28814.0
2023-04-04 10:40:00,38.31,38.34,38.28,38.29,54947.0,38.31,38.34,38.28,38.29,54947.0
2023-04-04 10:45:00,38.3,38.35,38.29,38.33,133288.0,38.3,38.35,38.29,38.33,133288.0
2023-04-04 10:50:00,38.34,38.34,38.22,38.29,87199.0,38.34,38.34,38.22,38.29,87199.0
2023-04-04 10:55:00,38.29,38.32,38.23,38.23,32975.0,38.29,38.32,38.23,38.23,32975.0
2023-04-04 11:00:00,38.24,38.3,38.23,38.27,34371.0,38.24,38.3,38.23,38.27,34371.0
2023-04-04 11:05:00,38.26,38.33,38.24,38.33,34357.0,38.26,38.33,38.24,38.33,34357.0
2023-04-04 11:10:00,38.32,38.34,38.29,38.34,51632.0,38.32,38.34,38.29,38.34,51632.0
2023-04-04 11:15:00,38.34,38.35,38.29,38.3,50824.0,38.34,38.35,38.29,38.3,50824.0
2023-04-04 11:20:00,38.3,38.31,38.23,38.24,47516.0,38.3,38.31,38.23,38.24,47516.0
2023-04-04 11:25:00,38.25,38.28,38.22,38.26,192691.0,38.25,38.28,38.22,38.26,192691.0
2023-04-04 11:30:00,38.27,38.3,38.26,38.3,96995.0,38.27,38.3,38.26,38.3,96995.0
2023-04-04 11:35:00,38.3,38.33,38.3,38.32,93988.0,38.3,38.33,38.3,38.32,93988.0
2023-04-04 11:40:00,38.32,38.33,38.3,38.32,77599.0,38.32,38.33,38.3,38.32,77599.0
2023-04-04 11:45:00,38.32,38.32,38.3,38.31,20531.0,38.32,38.32,38.3,38.31,20531.0
2023-04-04 11:50:00,38.32,38.35,38.31,38.31,33209.0,38.32,38.35,38.31,38.31,33209.0
2023-04-04 11:55:00,38.3,38.32,38.28,38.31,36676.0,38.3,38.32,38.28,38.31,36676.0
2023-04-04 12:00:00,38.3,38.35,38.3,38.34,524782.0,38.3,38.35,38.3,38.34,524782.0
2023-04-04 12:05:00,38.33,38.4,38.32,38.37,141476.0,38.33,38.4,38.32,38.37,141476.0
2023-04-04 12:10:00,38.36,38.39,38.36,38.39,149761.0,38.36,38.39,38.36,38.39,149761.0
2023-04-04 12:15:00,38.39,38.4,38.36,38.37,106080.0,38.39,38.4,38.36,38.37,106080.0
2023-04-04 12:20:00,38.37,38.37,38.31,38.33,27342.0,38.37,38.37,38.31,38.33,27342.0
2023-04-04 12:25:00,38.32,38.35,38.32,38.33,26432.0,38.32,38.35,38.32,38.33,26432.0
2023-04-04 12:30:00,38.33,38.33,38.3,38.32,34956.0,38.33,38.33,38.3,38.32,34956.0
2023-04-04 12:35:00,38.32,38.36,38.31,38.34,30535.0,38.32,38.36,38.31,38.34,30535.0
2023-04-04 12:40:00,38.34,38.34,38.3,38.31,113361.0,38.34,38.34,38.3,38.31,113361.0
2023-04-04 12:45:00,38.31,38.33,38.29,38.33,25121.0,38.31,38.33,38.29,38.33,25121.0
2023-04-04 12:50:00,38.33,38.34,38.32,38.32,35425.0,38.33,38.34,38.32,38.32,35425.0
2023-04-04 12:55:00,38.33,38.33,38.31,38.32,33373.0,38.33,38.33,38.31,38.32,33373.0
2023-04-04 13:00:00,38.31,38.32,38.29,38.31,23535.0,38.31,38.32,38.29,38.31,23535.0
2023-04-04 13:05:00,38.32,38.32,38.3,38.3,18734.0,38.32,38.32,38.3,38.3,18734.0
2023-04-04 13:10:00,38.3,38.31,38.27,38.29,1043401.0,38.3,38.31,38.27,38.29,1043401.0
2023-04-04 13:15:00,38.3,38.31,38.28,38.28,27406.0,38.3,38.31,38.28,38.28,27406.0
2023-04-04 13:20:00,38.29,38.31,38.28,38.3,27831.0,38.29,38.31,38.28,38.3,27831.0
2023-04-04 13:25:00,38.3,38.31,38.28,38.3,50939.0,38.3,38.31,38.28,38.3,50939.0
2023-04-04 13:30:00,38.3,38.31,38.29,38.3,43699.0,38.3,38.31,38.29,38.3,43699.0
2023-04-04 13:35:00,38.3,38.3,38.28,38.29,13290.0,38.3,38.3,38.28,38.29,13290.0
2023-04-04 13:40:00,38.28,38.28,38.27,38.28,36680.0,38.28,38.28,38.27,38.28,36680.0
2023-04-04 13:45:00,38.27,38.29,38.27,38.28,25561.0,38.27,38.29,38.27,38.28,25561.0
2023-04-04 13:50:00,38.27,38.28,38.26,38.27,55951.0,38.27,38.28,38.26,38.27,55951.0
2023-04-04 13:55:00,38.27,38.28,38.26,38.27,33883.0,38.27,38.28,38.26,38.27,33883.0
2023-04-04 14:00:00,38.27,38.3,38.26,38.28,29493.0,38.27,38.3,38.26,38.28,29493.0
2023-04-04 14:05:00,38.29,38.3,38.27,38.29,22902.0,38.29,38.3,38.27,38.29,22902.0
2023-04-04 14:10:00,38.29,38.29,38.26,38.27,79358.0,38.29,38.29,38.26,38.27,79358.0
2023-04-04 14:15:00,38.27,38.29,38.26,38.29,318112.0,38.27,38.29,38.26,38.29,318112.0
2023-04-04 14:20:00,38.29,38.31,38.28,38.31,46087.0,38.29,38.31,38.28,38.31,46087.0
2023-04-04 14:25:00,38.31,38.32,38.29,38.3,14084.0,38.31,38.32,38.29,38.3,14084.0
2023-04-04 14:30:00,38.3,38.32,38.29,38.32,32012.0,38.3,38.32,38.29,38.32,32012.0
2023-04-04 14:35:00,38.32,38.32,38.3,38.3,22460.0,38.32,38.32,38.3,38.3,22460.0
2023-04-04 14:40:00,38.3,38.33,38.3,38.33,31121.0,38.3,38.33,38.3,38.33,31121.0
2023-04-04 14:45:00,38.33,38.34,38.32,38.34,339954.0,38.33,38.34,38.32,38.34,339954.0
2023-04-04 14:50:00,38.33,38.33,38.31,38.32,62425.0,38.33,38.33,38.31,38.32,62425.0
2023-04-04 14:55:00,38.32,38.33,38.31,38.33,34108.0,38.32,38.33,38.31,38.33,34108.0
2023-04-04 15:00:00,38.33,38.35,38.33,38.34,30802.0,38.33,38.35,38.33,38.34,30802.0
2023-04-04 15:05:00,38.34,38.35,38.33,38.34,39662.0,38.34,38.35,38.33,38.34,39662.0
2023-04-04 15:10:00,38.34,38.34,38.33,38.33,75846.0,38.34,38.34,38.33,38.33,75846.0
2023-04-04 15:15:00,38.34,38.34,38.31,38.32,45860.0,38.34,38.34,38.31,38.32,45860.0
2023-04-04 15:20:00,38.32,38.33,38.31,38.32,40392.0,38.32,38.33,38.31,38.32,40392.0
2023-04-04 15:25:00,38.31,38.34,38.31,38.34,35511.0,38.31,38.34,38.31,38.34,35511.0
2023-04-04 15:30:00,38.34,38.34,38.31,38.33,83970.0,38.34,38.34,38.31,38.33,83970.0
2023-04-04 15:35:00,38.33,38.35,38.32,38.34,122267.0,38.33,38.35,38.32,38.34,122267.0
2023-04-04 15:40:00,38.34,38.35,38.33,38.34,55620.0,38.34,38.35,38.33,38.34,55620.0
2023-04-04 15:45:00,38.34,38.35,38.34,38.34,106138.0,38.34,38.35,38.34,38.34,106138.0
2023-04-04 15:50:00,38.34,38.35,38.33,38.34,265057.0,38.34,38.35,38.33,38.34,265057.0
2023-04-04 15:55:00,38.34,38.35,38.33,38.34,397092.0,38.34,38.35,38.33,38.34,397092.0
2023-04-05 09:30:00,38.42,38.47,38.38,38.38,218009.0,38.42,38.47,38.38,38.38,218009.0
2023-04-05 09:35:00,38.38,38.42,38.37,38.42,60594.0,38.38,38.42,38.37,38.42,60594.0
2023-04-05 09:40:00,38.42,38.42,38.38,38.4,40893.0,38.42,38.42,38.38,38.4,40893.0
2023-04-05 09:45:00,38.41,38.45,38.31,38.38,139015.0,38.41,38.45,38.31,38.38,139015.0
2023-04-05 09:50:00,38.37,38.37,38.33,38.37,162918.0,38.37,38.37,38.33,38.37,162918.0
2023-04-05 09:55:00,38.36,38.38,38.35,38.35,48241.0,38.36,38.38,38.35,38.35,48241.0
2023-04-05 10:00:00,38.37,38.52,38.35,38.43,460352.0,38.37,38.52,38.35,38.43,460352.0
2023-04-05 10:05:00,38.43,38.46,38.37,38.38,80982.0,38.43,38.46,38.37,38.38,80982.0
2023-04-05 10:10:00,38.37,38.39,38.28,38.39,273433.0,38.37,38.39,38.28,38.39,273433.0
2023-04-05 10:15:00,38.39,38.43,38.38,38.4,123889.0,38.39,38.43,38.38,38.4,123889.0
2023-04-05 10:20:00,38.4,38.4,38.31,38.31,50487.0,38.4,38.4,38.31,38.31,50487.0
2023-04-05 10:25:00,38.31,38.35,38.3,38.31,69871.0,38.31,38.35,38.3,38.31,69871.0
2023-04-05 10:30:00,38.31,38.32,38.1,38.18,519794.0,38.31,38.32,38.1,38.18,519794.0
2023-04-05 10:35:00,38.18,38.29,38.17,38.28,88194.0,38.18,38.29,38.17,38.28,88194.0
2023-04-05 10:40:00,38.29,38.3,38.23,38.24,39942.0,38.29,38.3,38.23,38.24,39942.0
2023-04-05 10:45:00,38.24,38.27,38.18,38.18,106039.0,38.24,38.27,38.18,38.18,106039.0
2023-04-05 10:50:00,38.17,38.27,38.17,38.26,70261.0,38.17,38.27,38.17,38.26,70261.0
2023-04-05 10:55:00,38.26,38.3,38.26,38.27,76096.0,38.26,38.3,38.26,38.27,76096.0
2023-04-05 11:00:00,38.27,38.32,38.27,38.31,52969.0,38.27,38.32,38.27,38.31,52969.0
2023-04-05 11:05:00,38.31,38.32,38.24,38.24,31846.0,38.31,38.32,38.24,38.24,31846.0
2023-04-05 11:10:00,38.24,38.28,38.23,38.25,41720.0,38.24,38.28,38.23,38.25,41720.0
2023-04-05 11:15:00,38.23,38.3,38.23,38.3,26657.0,38.23,38.3,38.23,38.3,26657.0
2023-04-05 11:20:00,38.29,38.32,38.28,38.32,37290.0,38.29,38.32,38.28,38.32,37290.0
2023-04-05 11:25:00,38.32,38.33,38.28,38.28,35474.0,38.32,38.33,38.28,38.28,35474.0
2023-04-05 11:30:00,38.28,38.3,38.22,38.26,58733.0,38.28,38.3,38.22,38.26,58733.0
2023-04-05 11:35:00,38.26,38.3,38.25,38.29,24423.0,38.26,38.3,38.25,38.29,24423.0
2023-04-05 11:40:00,38.3,38.31,38.28,38.31,38124.0,38.3,38.31,38.28,38.31,38124.0
2023-04-05 11:45:00,38.31,38.35,38.3,38.34,43759.0,38.31,38.35,38.3,38.34,43759.0
2023-04-05 11:50:00,38.34,38.36,38.31,38.32,27179.0,38.34,38.36,38.31,38.32,27179.0
2023-04-05 11:55:00,38.32,38.34,38.32,38.33,15709.0,38.32,38.34,38.32,38.33,15709.0
2023-04-05 12:00:00,38.33,38.37,38.32,38.36,48060.0,38.33,38.37,38.32,38.36,48060.0
2023-04-05 12:05:00,38.37,38.37,38.32,38.32,27668.0,38.37,38.37,38.32,38.32,27668.0
2023-04-05 12:10:00,38.33,38.38,38.32,38.36,70767.0,38.33,38.38,38.32,38.36,70767.0
2023-04-05 12:15:00,38.36,38.36,38.33,38.34,36379.0,38.36,38.36,38.33,38.34,36379.0
2023-04-05 12:20:00,38.33,38.34,38.32,38.33,20775.0,38.33,38.34,38.32,38.33,20775.0
2023-04-05 12:25:00,38.33,38.35,38.3,38.32,36932.0,38.33,38.35,38.3,38.32,36932.0
2023-04-05 12:30:00,38.32,38.32,38.3,38.32,57433.0,38.32,38.32,38.3,38.32,57433.0
2023-04-05 12:35:00,38.32,38.32,38.29,38.31,29954.0,38.32,38.32,38.29,38.31,29954.0
2023-04-05 12:40:00,38.3,38.33,38.3,38.33,32814.0,38.3,38.33,38.3,38.33,32814.0
2023-04-05 12:45:00,38.32,38.33,38.3,38.32,1051773.0,38.32,38.33,38.3,38.32,1051773.0
2023-04-05 12:50:00,38.32,38.32,38.3,38.32,21414.0,38.32,38.32,38.3,38.32,21414.0
2023-04-05 12:55:00,38.31,38.33,38.29,38.32,399228.0,38.31,38.33,38.29,38.32,399228.0
2023-04-05 13:00:00,38.33,38.34,38.32,38.33,153349.0,38.33,38.34,38.32,38.33,153349.0
2023-04-05 13:05:00,38.33,38.33,38.3,38.31,121713.0,38.33,38.33,38.3,38.31,121713.0
2023-04-05 13:10:00,38.3,38.31,38.29,38.3,73565.0,38.3,38.31,38.29,38.3,73565.0
2023-04-05 13:15:00,38.3,38.33,38.3,38.3,33664.0,38.3,38.33,38.3,38.3,33664.0
2023-04-05 13:20:00,38.3,38.31,38.29,38.3,25012.0,38.3,38.31,38.29,38.3,25012.0
2023-04-05 13:25:00,38.3,38.31,38.28,38.29,27095.0,38.3,38.31,38.28,38.29,27095.0
2023-04-05 13:30:00,38.29,38.33,38.29,38.32,27846.0,38.29,38.33,38.29,38.32,27846.0
2023-04-05 13:35:00,38.33,38.34,38.32,38.33,20598.0,38.33,38.34,38.32,38.33,20598.0
2023-04-05 13:40:00,38.33,38.33,38.31,38.32,26988.0,38.33,38.33,38.31,38.32,26988.0
2023-04-05 13:45:00,38.32,38.33,38.3,38.32,18238.0,38.32,38.33,38.3,38.32,18238.0
2023-04-05 13:50:00,38.31,38.32,38.3,38.32,36435.0,38.31,38.32,38.3,38.32,36435.0
2023-04-05 13:55:00,38.32,38.32,38.31,38.32,34212.0,38.32,38.32,38.31,38.32,34212.0
2023-04-05 14:00:00,38.32,38.33,38.31,38.32,29454.0,38.32,38.33,38.31,38.32,29454.0
2023-04-05 14:05:00,38.32,38.33,38.31,38.33,31999.0,38.32,38.33,38.31,38.33,31999.0
2023-04-05 14:10:00,38.33,38.34,38.32,38.33,33862.0,38.33,38.34,38.32,38.33,33862.0
2023-04-05 14:15:00,38.33,38.34,38.33,38.33,13721.0,38.33,38.34,38.33,38.33,13721.0
2023-04-05 14:20:00,38.33,38.35,38.32,38.33,34758.0,38.33,38.35,38.32,38.33,34758.0
2023-04-05 14:25:00,38.33,38.35,38.32,38.34,23509.0,38.33,38.35,38.32,38.34,23509.0
2023-04-05 14:30:00,38.34,38.36,38.34,38.34,75815.0,38.34,38.36,38.34,38.34,75815.0
2023-04-05 14:35:00,38.34,38.36,38.33,38.35,28427.0,38.34,38.36,38.33,38.35,28427.0
2023-04-05 14:40:00,38.36,38.36,38.33,38.34,74852.0,38.36,38.36,38.33,38.34,74852.0
2023-04-05 14:45:00,38.34,38.36,38.33,38.36,83827.0,38.34,38.36,38.33,38.36,83827.0
2023-04-05 14:50:00,38.36,38.36,38.34,38.36,31929.0,38.36,38.36,38.34,38.36,31929.0
2023-04-05 14:55:00,38.36,38.37,38.35,38.35,20125.0,38.36,38.37,38.35,38.35,20125.0
2023-04-05 15:00:00,38.35,38.36,38.33,38.35,425171.0,38.35,38.36,38.33,38.35,425171.0
2023-04-05 15:05:00,38.34,38.36,38.34,38.36,72927.0,38.34,38.36,38.34,38.36,72927.0
2023-04-05 15:10:00,38.36,38.36,38.34,38.34,17316.0,38.36,38.36,38.34,38.34,17316.0
2023-04-05 15:15:00,38.34,38.36,38.33,38.36,92913.0,38.34,38.36,38.33,38.36,92913.0
2023-04-05 15:20:00,38.36,38.36,38.34,38.34,66461.0,38.36,38.36,38.34,38.34,66461.0
2023-04-05 15:25:00,38.34,38.35,38.33,38.34,60893.0,38.34,38.35,38.33,38.34,60893.0
2023-04-05 15:30:00,38.33,38.36,38.32,38.34,422230.0,38.33,38.36,38.32,38.34,422230.0
2023-04-05 15:35:00,38.34,38.36,38.33,38.36,42358.0,38.34,38.36,38.33,38.36,42358.0
2023-04-05 15:40:00,38.35,38.36,38.32,38.33,41657.0,38.35,38.36,38.32,38.33,41657.0
2023-04-05 15:45:00,38.33,38.34,38.32,38.34,64891.0,38.33,38.34,38.32,38.34,64891.0
2023-04-05 15:50:00,38.33,38.34,38.31,38.32,54879.0,38.33,38.34,38.31,38.32,54879.0
2023-04-05 15:55:00,38.32,38.33,38.3,38.31,231463.0,38.32,38.33,38.3,38.31,231463.0
2023-04-06 09:30:00,38.14,38.19,38.12,38.18,161541.0,38.14,38.19,38.12,38.18,161541.0
2023-04-06 09:35:00,38.19,38.19,38.1,38.1,43989.0,38.19,38.19,38.1,38.1,43989.0
2023-04-06 09:40:00,38.11,38.13,38.02,38.02,131345.0,38.11,38.13,38.02,38.02,131345.0
2023-04-06 09:45:00,38.01,38.04,37.99,38.01,80457.0,38.01,38.04,37.99,38.01,80457.0
2023-04-06 09:50:00,38.01,38.08,38.01,38.04,97612.0,38.01,38.08,38.01,38.04,97612.0
2023-04-06 09:55:00,38.04,38.05,37.93,37.99,137323.0,38.04,38.05,37.93,37.99,137323.0
2023-04-06 10:00:00,37.98,38.02,37.95,37.98,120574.0,37.98,38.02,37.95,37.98,120574.0
2023-04-06 10:05:00,37.99,38.04,37.96,38.02,69159.0,37.99,38.04,37.96,38.02,69159.0
2023-04-06 10:10:00,38.02,38.07,38.0,38.07,31195.0,38.02,38.07,38.0,38.07,31195.0
2023-04-06 10:15:00,38.06,38.06,38.02,38.03,19978.0,38.06,38.06,38.02,38.03,19978.0
2023-04-06 10:20:00,38.03,38.08,38.03,38.06,21521.0,38.03,38.08,38.03,38.06,21521.0
2023-04-06 10:25:00,38.05,38.07,38.03,38.06,14495.0,38.05,38.07,38.03,38.06,14495.0
2023-04-06 10:30:00,38.05,38.11,38.05,38.09,13693.0,38.05,38.11,38.05,38.09,13693.0
2023-04-06 10:35:00,38.08,38.12,38.07,38.12,41803.0,38.08,38.12,38.07,38.12,41803.0
2023-04-06 10:40:00,38.11,38.14,38.1,38.13,25504.0,38.11,38.14,38.1,38.13,25504.0
2023-04-06 10:45:00,38.13,38.13,38.1,38.12,22369.0,38.13,38.13,38.1,38.12,22369.0
2023-04-06 10:50:00,38.12,38.14,38.1,38.12,22802.0,38.12,38.14,38.1,38.12,22802.0
2023-04-06 10:55:00,38.11,38.15,38.11,38.14,15008.0,38.11,38.15,38.11,38.14,15008.0
2023-04-06 11:00:00,38.15,38.17,38.13,38.14,36064.0,38.15,38.17,38.13,38.14,36064.0
2023-04-06 11:05:00,38.13,38.14,38.09,38.11,9764.0,38.13,38.14,38.09,38.11,9764.0
2023-04-06 11:10:00,38.11,38.12,38.09,38.09,17830.0,38.11,38.12,38.09,38.09,17830.0
2023-04-06 11:15:00,38.1,38.13,38.09,38.12,76547.0,38.1,38.13,38.09,38.12,76547.0
2023-04-06 11:20:00,38.11,38.12,38.09,38.1,139657.0,38.11,38.12,38.09,38.1,139657.0
2023-04-06 11:25:00,38.1,38.11,38.09,38.11,17494.0,38.1,38.11,38.09,38.11,17494.0
2023-04-06 11:30:00,38.11,38.12,38.1,38.11,12807.0,38.11,38.12,38.1,38.11,12807.0
2023-04-06 11:35:00,38.12,38.12,38.1,38.12,29453.0,38.12,38.12,38.1,38.12,29453.0
2023-04-06 11:40:00,38.14,38.15,38.12,38.13,6680.0,38.14,38.15,38.12,38.13,6680.0
2023-04-06 11:45:00,38.15,38.16,38.12,38.13,32537.0,38.15,38.16,38.12,38.13,32537.0
2023-04-06 11:50:00,38.14,38.14,38.11,38.13,10304.0,38.14,38.14,38.11,38.13,10304.0
2023-04-06 11:55:00,38.13,38.15,38.12,38.13,20234.0,38.13,38.15,38.12,38.13,20234.0
2023-04-06 12:00:00,38.12,38.15,38.12,38.13,20786.0,38.12,38.15,38.12,38.13,20786.0
2023-04-06 12:05:00,38.14,38.18,38.13,38.18,107603.0,38.14,38.18,38.13,38.18,107603.0
2023-04-06 12:10:00,38.18,38.19,38.16,38.16,36803.0,38.18,38.19,38.16,38.16,36803.0
2023-04-06 12:15:00,38.16,38.19,38.15,38.18,55306.0,38.16,38.19,38.15,38.18,55306.0
2023-04-06 12:20:00,38.18,38.2,38.17,38.2,102182.0,38.18,38.2,38.17,38.2,102182.0
2023-04-06 12:25:00,38.19,38.2,38.18,38.19,14477.0,38.19,38.2,38.18,38.19,14477.0
2023-04-06 12:30:00,38.18,38.19,38.15,38.16,13426.0,38.18,38.19,38.15,38.16,13426.0
2023-04-06 12:35:00,38.17,38.18,38.16,38.16,9709.0,38.17,38.18,38.16,38.16,9709.0
2023-04-06 12:40:00,38.16,38.18,38.15,38.16,32963.0,38.16,38.18,38.15,38.16,32963.0
2023-04-06 12:45:00,38.16,38.16,38.14,38.15,58864.0,38.16,38.16,38.14,38.15,58864.0
2023-04-06 12:50:00,38.15,38.15,38.14,38.14,6475.0,38.15,38.15,38.14,38.14,6475.0
2023-04-06 12:55:00,38.15,38.17,38.14,38.15,23718.0,38.15,38.17,38.14,38.15,23718.0
2023-04-06 13:00:00,38.15,38.16,38.13,38.14,27804.0,38.15,38.16,38.13,38.14,27804.0
2023-04-06 13:05:00,38.13,38.15,38.13,38.13,17810.0,38.13,38.15,38.13,38.13,17810.0
2023-04-06 13:10:00,38.12,38.12,38.11,38.12,18509.0,38.12,38.12,38.11,38.12,18509.0
2023-04-06 13:15:00,38.11,38.11,38.09,38.11,34894.0,38.11,38.11,38.09,38.11,34894.0
2023-04-06 13:20:00,38.1,38.13,38.09,38.13,18469.0,38.1,38.13,38.09,38.13,18469.0
2023-04-06 13:25:00,38.13,38.14,38.1,38.12,28882.0,38.13,38.14,38.1,38.12,28882.0
2023-04-06 13:30:00,38.11,38.13,38.09,38.09,19772.0,38.11,38.13,38.09,38.09,19772.0
2023-04-06 13:35:00,38.1,38.1,38.08,38.09,21593.0,38.1,38.1,38.08,38.09,21593.0
2023-04-06 13:40:00,38.09,38.1,38.08,38.09,18132.0,38.09,38.1,38.08,38.09,18132.0
2023-04-06 13:45:00,38.09,38.1,38.09,38.1,20092.0,38.09,38.1,38.09,38.1,20092.0
2023-04-06 13:50:00,38.1,38.11,38.09,38.11,23479.0,38.1,38.11,38.09,38.11,23479.0
2023-04-06 13:55:00,38.11,38.12,38.1,38.11,9268.0,38.11,38.12,38.1,38.11,9268.0
2023-04-06 14:00:00,38.11,38.13,38.1,38.13,49566.0,38.11,38.13,38.1,38.13,49566.0
2023-04-06 14:05:00,38.12,38.13,38.12,38.13,6468.0,38.12,38.13,38.12,38.13,6468.0
2023-04-06 14:10:00,38.12,38.14,38.12,38.14,26903.0,38.12,38.14,38.12,38.14,26903.0
2023-04-06 14:15:00,38.13,38.14,38.11,38.12,7856.0,38.13,38.14,38.11,38.12,7856.0
2023-04-06 14:20:00,38.12,38.12,38.09,38.11,14223.0,38.12,38.12,38.09,38.11,14223.0
2023-04-06 14:25:00,38.1,38.11,38.09,38.09,22728.0,38.1,38.11,38.09,38.09,22728.0
2023-04-06 14:30:00,38.09,38.11,38.07,38.1,33244.0,38.09,38.11,38.07,38.1,33244.0
2023-04-06 14:35:00,38.11,38.11,38.09,38.1,17352.0,38.11,38.11,38.09,38.1,17352.0
2023-04-06 14:40:00,38.11,38.11,38.09,38.11,14522.0,38.11,38.11,38.09,38.11,14522.0
2023-04-06 14:45:00,38.11,38.11,38.09,38.09,53970.0,38.11,38.11,38.09,38.09,53970.0
2023-04-06 14:50:00,38.1,38.1,38.09,38.1,5962.0,38.1,38.1,38.09,38.1,5962.0
2023-04-06 14:55:00,38.11,38.11,38.09,38.09,19642.0,38.11,38.11,38.09,38.09,19642.0
2023-04-06 15:00:00,38.09,38.1,38.08,38.08,27375.0,38.09,38.1,38.08,38.08,27375.0
2023-04-06 15:05:00,38.09,38.09,38.07,38.08,54991.0,38.09,38.09,38.07,38.08,54991.0
2023-04-06 15:10:00,38.08,38.09,38.07,38.08,9484.0,38.08,38.09,38.07,38.08,9484.0
2023-04-06 15:15:00,38.07,38.08,38.06,38.07,37106.0,38.07,38.08,38.06,38.07,37106.0
2023-04-06 15:20:00,38.07,38.08,38.06,38.07,25791.0,38.07,38.08,38.06,38.07,25791.0
2023-04-06 15:25:00,38.07,38.07,38.05,38.05,69062.0,38.07,38.07,38.05,38.05,69062.0
2023-04-06 15:30:00,38.06,38.06,38.05,38.06,32921.0,38.06,38.06,38.05,38.06,32921.0
2023-04-06 15:35:00,38.05,38.08,38.04,38.06,79679.0,38.05,38.08,38.04,38.06,79679.0
2023-04-06 15:40:00,38.07,38.07,38.05,38.05,92416.0,38.07,38.07,38.05,38.05,92416.0
2023-04-06 15:45:00,38.06,38.07,38.05,38.07,113012.0,38.06,38.07,38.05,38.07,113012.0
2023-04-06 15:50:00,38.06,38.07,38.04,38.05,139976.0,38.06,38.07,38.04,38.05,139976.0
2023-04-06 15:55:00,38.05,38.05,38.03,38.04,683254.0,38.05,38.05,38.03,38.04,683254.0
2023-04-10 09:30:00,37.77,37.8,37.75,37.76,158362.0,37.77,37.8,37.75,37.76,158362.0
2023-04-10 09:35:00,37.75,37.81,37.74,37.81,64990.0,37.75,37.81,37.74,37.81,64990.0
2023-04-10 09:40:00,37.8,37.81,37.66,37.7,82696.0,37.8,37.81,37.66,37.7,82696.0
2023-04-10 09:45:00,37.7,37.76,37.7,37.71,54464.0,37.7,37.76,37.7,37.71,54464.0
2023-04-10 09:50:00,37.7,37.74,37.7,37.73,21148.0,37.7,37.74,37.7,37.73,21148.0
2023-04-10 09:55:00,37.71,37.72,37.66,37.7,79826.0,37.71,37.72,37.66,37.7,79826.0
2023-04-10 10:00:00,37.69,37.72,37.67,37.71,22496.0,37.69,37.72,37.67,37.71,22496.0
2023-04-10 10:05:00,37.71,37.71,37.65,37.66,74536.0,37.71,37.71,37.65,37.66,74536.0
2023-04-10 10:10:00,37.67,37.72,37.66,37.72,48195.0,37.67,37.72,37.66,37.72,48195.0
2023-04-10 10:15:00,37.71,37.76,37.71,37.76,17357.0,37.71,37.76,37.71,37.76,17357.0
2023-04-10 10:20:00,37.76,37.77,37.71,37.72,16328.0,37.76,37.77,37.71,37.72,16328.0
2023-04-10 10:25:00,37.72,37.73,37.67,37.69,20954.0,37.72,37.73,37.67,37.69,20954.0
2023-04-10 10:30:00,37.68,37.69,37.67,37.68,19619.0,37.68,37.69,37.67,37.68,19619.0
2023-04-10 10:35:00,37.67,37.67,37.58,37.64,155302.0,37.67,37.67,37.58,37.64,155302.0
2023-04-10 10:40:00,37.64,37.66,37.62,37.66,32028.0,37.64,37.66,37.62,37.66,32028.0
2023-04-10 10:45:00,37.66,37.68,37.64,37.65,25326.0,37.66,37.68,37.64,37.65,25326.0
2023-04-10 10:50:00,37.64,37.68,37.64,37.68,90217.0,37.64,37.68,37.64,37.68,90217.0
2023-04-10 10:55:00,37.67,37.68,37.65,37.68,25628.0,37.67,37.68,37.65,37.68,25628.0
2023-04-10 11:00:00,37.68,37.71,37.67,37.7,23308.0,37.68,37.71,37.67,37.7,23308.0
2023-04-10 11:05:00,37.7,37.72,37.68,37.71,23265.0,37.7,37.72,37.68,37.71,23265.0
2023-04-10 11:10:00,37.7,37.71,37.69,37.71,21726.0,37.7,37.71,37.69,37.71,21726.0
2023-04-10 11:15:00,37.71,37.72,37.69,37.69,11880.0,37.71,37.72,37.69,37.69,11880.0
2023-04-10 11:20:00,37.7,37.73,37.69,37.73,9198.0,37.7,37.73,37.69,37.73,9198.0
2023-04-10 11:25:00,37.72,37.73,37.71,37.72,8273.0,37.72,37.73,37.71,37.72,8273.0
2023-04-10 11:30:00,37.72,37.72,37.69,37.7,22549.0,37.72,37.72,37.69,37.7,22549.0
2023-04-10 11:35:00,37.7,37.72,37.69,37.7,14090.0,37.7,37.72,37.69,37.7,14090.0
2023-04-10 11:40:00,37.7,37.71,37.69,37.69,5868.0,37.7,37.71,37.69,37.69,5868.0
2023-04-10 11:45:00,37.7,37.7,37.68,37.69,19087.0,37.7,37.7,37.68,37.69,19087.0
2023-04-10 11:50:00,37.69,37.71,37.68,37.7,16694.0,37.69,37.71,37.68,37.7,16694.0
2023-04-10 11:55:00,37.71,37.72,37.7,37.71,10813.0,37.71,37.72,37.7,37.71,10813.0
2023-04-10 12:00:00,37.71,37.71,37.69,37.71,9701.0,37.71,37.71,37.69,37.71,9701.0
2023-04-10 12:05:00,37.7,37.71,37.68,37.7,14388.0,37.7,37.71,37.68,37.7,14388.0
2023-04-10 12:10:00,37.7,37.7,37.67,37.69,10582.0,37.7,37.7,37.67,37.69,10582.0
2023-04-10 12:15:00,37.69,37.71,37.68,37.69,20022.0,37.69,37.71,37.68,37.69,20022.0
2023-04-10 12:20:00,37.7,37.7,37.68,37.68,8470.0,37.7,37.7,37.68,37.68,8470.0
2023-04-10 12:25:00,37.69,37.69,37.68,37.69,3180.0,37.69,37.69,37.68,37.69,3180.0
2023-04-10 12:30:00,37.69,37.7,37.68,37.7,15299.0,37.69,37.7,37.68,37.7,15299.0
2023-04-10 12:35:00,37.69,37.7,37.68,37.69,13041.0,37.69,37.7,37.68,37.69,13041.0
2023-04-10 12:40:00,37.69,37.71,37.68,37.71,32036.0,37.69,37.71,37.68,37.71,32036.0
2023-04-10 12:45:00,37.7,37.74,37.7,37.73,58849.0,37.7,37.74,37.7,37.73,58849.0
2023-04-10 12:50:00,37.73,37.75,37.72,37.74,21668.0,37.73,37.75,37.72,37.74,21668.0
2023-04-10 12:55:00,37.74,37.75,37.72,37.72,3411.0,37.74,37.75,37.72,37.72,3411.0
2023-04-10 13:00:00,37.73,37.75,37.73,37.74,13524.0,37.73,37.75,37.73,37.74,13524.0
2023-04-10 13:05:00,37.75,37.75,37.72,37.74,26182.0,37.75,37.75,37.72,37.74,26182.0
2023-04-10 13:10:00,37.74,37.74,37.72,37.74,9152.0,37.74,37.74,37.72,37.74,9152.0
2023-04-10 13:15:00,37.73,37.75,37.73,37.74,21483.0,37.73,37.75,37.73,37.74,21483.0
2023-04-10 13:20:00,37.74,37.75,37.74,37.74,24185.0,37.74,37.75,37.74,37.74,24185.0
2023-04-10 13:25:00,37.74,37.75,37.7,37.71,70061.0,37.74,37.75,37.7,37.71,70061.0
2023-04-10 13:30:00,37.72,37.73,37.71,37.71,15403.0,37.72,37.73,37.71,37.71,15403.0
2023-04-10 13:35:00,37.71,37.72,37.71,37.72,10450.0,37.71,37.72,37.71,37.72,10450.0
2023-04-10 13:40:00,37.71,37.72,37.71,37.72,5796.0,37.71,37.72,37.71,37.72,5796.0
2023-04-10 13:45:00,37.72,37.72,37.69,37.7,27136.0,37.72,37.72,37.69,37.7,27136.0
2023-04-10 13:50:00,37.7,37.72,37.7,37.71,11469.0,37.7,37.72,37.7,37.71,11469.0
2023-04-10 13:55:00,37.72,37.72,37.7,37.72,7622.0,37.72,37.72,37.7,37.72,7622.0
2023-04-10 14:00:00,37.72,37.72,37.7,37.7,6371.0,37.72,37.72,37.7,37.7,6371.0
2023-04-10 14:05:00,37.7,37.72,37.7,37.71,8135.0,37.7,37.72,37.7,37.71,8135.0
2023-04-10 14:10:00,37.72,37.72,37.69,37.69,23525.0,37.72,37.72,37.69,37.69,23525.0
2023-04-10 14:15:00,37.69,37.7,37.68,37.69,30513.0,37.69,37.7,37.68,37.69,30513.0
2023-04-10 14:20:00,37.69,37.71,37.68,37.7,17554.0,37.69,37.71,37.68,37.7,17554.0
2023-04-10 14:25:00,37.7,37.71,37.69,37.7,10937.0,37.7,37.71,37.69,37.7,10937.0
2023-04-10 14:30:00,37.7,37.71,37.7,37.7,11179.0,37.7,37.71,37.7,37.7,11179.0
2023-04-10 14:35:00,37.7,37.71,37.69,37.69,37270.0,37.7,37.71,37.69,37.69,37270.0
2023-04-10 14:40:00,37.7,37.71,37.69,37.7,19269.0,37.7,37.71,37.69,37.7,19269.0
2023-04-10 14:45:00,37.7,37.72,37.7,37.7,18183.0,37.7,37.72,37.7,37.7,18183.0
2023-04-10 14:50:00,37.71,37.75,37.7,37.75,37235.0,37.71,37.75,37.7,37.75,37235.0
2023-04-10 14:55:00,37.74,37.75,37.73,37.74,29875.0,37.74,37.75,37.73,37.74,29875.0
2023-04-10 15:00:00,37.74,37.75,37.74,37.74,8334.0,37.74,37.75,37.74,37.74,8334.0
2023-04-10 15:05:00,37.74,37.75,37.74,37.75,14410.0,37.74,37.75,37.74,37.75,14410.0
2023-04-10 15:10:00,37.75,37.75,37.74,37.74,19378.0,37.75,37.75,37.74,37.74,19378.0
2023-04-10 15:15:00,37.75,37.75,37.74,37.75,18554.0,37.75,37.75,37.74,37.75,18554.0
2023-04-10 15:20:00,37.75,37.75,37.74,37.75,47581.0,37.75,37.75,37.74,37.75,47581.0
2023-04-10 15:25:00,37.75,37.75,37.74,37.75,81404.0,37.75,37.75,37.74,37.75,81404.0
2023-04-10 15:30:00,37.75,37.76,37.74,37.76,39555.0,37.75,37.76,37.74,37.76,39555.0
2023-04-10 15:35:00,37.76,37.77,37.75,37.76,26202.0,37.76,37.77,37.75,37.76,26202.0
2023-04-10 15:40:00,37.76,37.79,37.76,37.79,26193.0,37.76,37.79,37.76,37.79,26193.0
2023-04-10 15:45:00,37.78,37.79,37.76,37.76,79928.0,37.78,37.79,37.76,37.76,79928.0
2023-04-10 15:50:00,37.77,37.77,37.76,37.77,42301.0,37.77,37.77,37.76,37.77,42301.0
2023-04-10 15:55:00,37.76,37.78,37.76,37.77,124660.0,37.76,37.78,37.76,37.77,124660.0
2023-04-11 09:30:00,37.91,37.95,37.91,37.93,184212.0,37.91,37.95,37.91,37.93,184212.0
2023-04-11 09:35:00,37.93,37.93,37.88,37.88,105344.0,37.93,37.93,37.88,37.88,105344.0
2023-04-11 09:40:00,37.89,37.9,37.87,37.9,27144.0,37.89,37.9,37.87,37.9,27144.0
2023-04-11 09:45:00,37.9,37.93,37.88,37.91,106807.0,37.9,37.93,37.88,37.91,106807.0
2023-04-11 09:50:00,37.91,37.95,37.91,37.95,9903.0,37.91,37.95,37.91,37.95,9903.0
2023-04-11 09:55:00,37.95,37.97,37.94,37.94,7303.0,37.95,37.97,37.94,37.94,7303.0
2023-04-11 10:00:00,37.95,37.97,37.93,37.96,36835.0,37.95,37.97,37.93,37.96,36835.0
2023-04-11 10:05:00,37.95,37.97,37.93,37.94,10756.0,37.95,37.97,37.93,37.94,10756.0
2023-04-11 10:10:00,37.93,37.95,37.91,37.94,36220.0,37.93,37.95,37.91,37.94,36220.0
2023-04-11 10:15:00,37.93,37.96,37.92,37.95,12539.0,37.93,37.96,37.92,37.95,12539.0
2023-04-11 10:20:00,37.95,37.97,37.94,37.97,23989.0,37.95,37.97,37.94,37.97,23989.0
2023-04-11 10:25:00,37.97,38.0,37.96,37.98,16070.0,37.97,38.0,37.96,37.98,16070.0
2023-04-11 10:30:00,37.98,38.0,37.96,38.0,12317.0,37.98,38.0,37.96,38.0,12317.0
2023-04-11 10:35:00,37.99,38.01,37.97,37.98,29518.0,37.99,38.01,37.97,37.98,29518.0
2023-04-11 10:40:00,37.97,37.98,37.95,37.96,10176.0,37.97,37.98,37.95,37.96,10176.0
2023-04-11 10:45:00,37.96,37.97,37.94,37.97,8424.0,37.96,37.97,37.94,37.97,8424.0
2023-04-11 10:50:00,37.97,37.98,37.95,37.96,9726.0,37.97,37.98,37.95,37.96,9726.0
2023-04-11 10:55:00,37.97,37.98,37.96,37.96,25119.0,37.97,37.98,37.96,37.96,25119.0
2023-04-11 11:00:00,37.96,37.97,37.95,37.96,18568.0,37.96,37.97,37.95,37.96,18568.0
2023-04-11 11:05:00,37.95,37.98,37.95,37.97,17234.0,37.95,37.98,37.95,37.97,17234.0
2023-04-11 11:10:00,37.98,38.01,37.97,38.0,14915.0,37.98,38.01,37.97,38.0,14915.0
2023-04-11 11:15:00,38.0,38.04,38.0,38.03,36413.0,38.0,38.04,38.0,38.03,36413.0
2023-04-11 11:20:00,38.03,38.03,37.99,37.99,14171.0,38.03,38.03,37.99,37.99,14171.0
2023-04-11 11:25:00,38.0,38.0,37.97,37.98,10425.0,38.0,38.0,37.97,37.98,10425.0
2023-04-11 11:30:00,37.98,37.99,37.96,37.98,19349.0,37.98,37.99,37.96,37.98,19349.0
2023-04-11 11:35:00,37.98,37.99,37.96,37.98,29017.0,37.98,37.99,37.96,37.98,29017.0
2023-04-11 11:40:00,37.98,37.99,37.97,37.99,10147.0,37.98,37.99,37.97,37.99,10147.0
2023-04-11 11:45:00,37.98,38.01,37.98,38.0,28981.0,37.98,38.01,37.98,38.0,28981.0
2023-04-11 11:50:00,38.01,38.01,37.99,37.99,10034.0,38.01,38.01,37.99,37.99,10034.0
2023-04-11 11:55:00,38.0,38.0,37.98,38.0,34460.0,38.0,38.0,37.98,38.0,34460.0
2023-04-11 12:00:00,38.0,38.04,37.99,38.03,40082.0,38.0,38.04,37.99,38.03,40082.0
2023-04-11 12:05:00,38.03,38.04,38.01,38.02,19827.0,38.03,38.04,38.01,38.02,19827.0
2023-04-11 12:10:00,38.02,38.03,38.0,38.01,14765.0,38.02,38.03,38.0,38.01,14765.0
2023-04-11 12:15:00,38.02,38.03,38.0,38.02,38192.0,38.02,38.03,38.0,38.02,38192.0
2023-04-11 12:20:00,38.01,38.03,38.01,38.02,43778.0,38.01,38.03,38.01,38.02,43778.0
2023-04-11 12:25:00,38.02,38.03,38.02,38.02,34896.0,38.02,38.03,38.02,38.02,34896.0
2023-04-11 12:30:00,38.02,38.03,38.01,38.02,22042.0,38.02,38.03,38.01,38.02,22042.0
2023-04-11 12:35:00,38.02,38.05,38.02,38.04,28680.0,38.02,38.05,38.02,38.04,28680.0
2023-04-11 12:40:00,38.04,38.04,38.02,38.02,28854.0,38.04,38.04,38.02,38.02,28854.0
2023-04-11 12:45:00,38.02,38.03,38.01,38.03,6832.0,38.02,38.03,38.01,38.03,6832.0
2023-04-11 12:50:00,38.03,38.04,38.02,38.02,15710.0,38.03,38.04,38.02,38.02,15710.0
2023-04-11 12:55:00,38.02,38.04,38.02,38.04,13597.0,38.02,38.04,38.02,38.04,13597.0
2023-04-11 13:00:00,38.04,38.04,38.02,38.02,61521.0,38.04,38.04,38.02,38.02,61521.0
2023-04-11 13:05:00,38.03,38.03,37.99,38.0,6649.0,38.03,38.03,37.99,38.0,6649.0
2023-04-11 13:10:00,38.0,38.0,37.96,37.96,25168.0,38.0,38.0,37.96,37.96,25168.0
2023-04-11 13:15:00,37.96,37.97,37.94,37.96,10203.0,37.96,37.97,37.94,37.96,10203.0
2023-04-11 13:20:00,37.97,37.99,37.96,37.98,15998.0,37.97,37.99,37.96,37.98,15998.0
2023-04-11 13:25:00,37.98,38.0,37.97,37.99,24793.0,37.98,38.0,37.97,37.99,24793.0
2023-04-11 13:30:00,37.99,38.01,37.98,38.01,13330.0,37.99,38.01,37.98,38.01,13330.0
2023-04-11 13:35:00,38.01,38.02,38.0,38.01,44908.0,38.01,38.02,38.0,38.01,44908.0
2023-04-11 13:40:00,38.0,38.0,37.99,38.0,9912.0,38.0,38.0,37.99,38.0,9912.0
2023-04-11 13:45:00,37.99,38.02,37.99,38.0,11117.0,37.99,38.02,37.99,38.0,11117.0
2023-04-11 13:50:00,38.0,38.02,38.0,38.02,12313.0,38.0,38.02,38.0,38.02,12313.0
2023-04-11 13:55:00,38.01,38.03,38.01,38.03,14445.0,38.01,38.03,38.01,38.03,14445.0
2023-04-11 14:00:00,38.02,38.03,38.01,38.02,6945.0,38.02,38.03,38.01,38.02,6945.0
2023-04-11 14:05:00,38.02,38.03,38.01,38.02,16510.0,38.02,38.03,38.01,38.02,16510.0
2023-04-11 14:10:00,38.02,38.03,38.01,38.03,16644.0,38.02,38.03,38.01,38.03,16644.0
2023-04-11 14:15:00,38.02,38.03,38.01,38.02,15050.0,38.02,38.03,38.01,38.02,15050.0
2023-04-11 14:20:00,38.02,38.03,38.01,38.02,33981.0,38.02,38.03,38.01,38.02,33981.0
2023-04-11 14:25:00,38.02,38.03,38.01,38.01,8792.0,38.02,38.03,38.01,38.01,8792.0
2023-04-11 14:30:00,38.02,38.02,38.01,38.02,6623.0,38.02,38.02,38.01,38.02,6623.0
2023-04-11 14:35:00,38.02,38.02,38.0,38.0,14812.0,38.02,38.02,38.0,38.0,14812.0
2023-04-11 14:40:00,38.0,38.01,37.99,38.01,15471.0,38.0,38.01,37.99,38.01,15471.0
2023-04-11 14:45:00,38.01,38.01,37.99,38.01,14163.0,38.01,38.01,37.99,38.01,14163.0
2023-04-11 14:50:00,38.01,38.01,38.0,38.01,11131.0,38.01,38.01,38.0,38.01,11131.0
2023-04-11 14:55:00,38.01,38.01,38.0,38.01,12218.0,38.01,38.01,38.0,38.01,12218.0
2023-04-11 15:00:00,38.0,38.02,38.0,38.01,41174.0,38.0,38.02,38.0,38.01,41174.0
2023-04-11 15:05:00,38.02,38.02,38.01,38.02,33001.0,38.02,38.02,38.01,38.02,33001.0
2023-04-11 15:10:00,38.02,38.02,38.0,38.01,12610.0,38.02,38.02,38.0,38.01,12610.0
2023-04-11 15:15:00,38.01,38.03,38.01,38.03,12592.0,38.01,38.03,38.01,38.03,12592.0
2023-04-11 15:20:00,38.02,38.03,38.02,38.03,12232.0,38.02,38.03,38.02,38.03,12232.0
2023-04-11 15:25:00,38.03,38.04,38.02,38.04,36131.0,38.03,38.04,38.02,38.04,36131.0
2023-04-11 15:30:00,38.04,38.05,38.02,38.02,31414.0,38.04,38.05,38.02,38.02,31414.0
2023-04-11 15:35:00,38.02,38.03,38.01,38.01,54118.0,38.02,38.03,38.01,38.01,54118.0
2023-04-11 15:40:00,38.02,38.02,37.99,38.01,77310.0,38.02,38.02,37.99,38.01,77310.0
2023-04-11 15:45:00,38.01,38.01,37.99,38.0,24143.0,38.01,38.01,37.99,38.0,24143.0
2023-04-11 15:50:00,37.99,38.01,37.99,38.0,40921.0,37.99,38.01,37.99,38.0,40921.0
2023-04-11 15:55:00,37.99,38.0,37.98,38.0,193261.0,37.99,38.0,37.98,38.0,193261.0
2023-04-12 09:30:00,38.25,38.28,38.18,38.21,175867.0,38.25,38.28,38.18,38.21,175867.0
2023-04-12 09:35:00,38.21,38.27,38.2,38.2,139258.0,38.21,38.27,38.2,38.2,139258.0
2023-04-12 09:40:00,38.2,38.2,38.03,38.08,238624.0,38.2,38.2,38.03,38.08,238624.0
2023-04-12 09:45:00,38.08,38.1,37.94,37.98,220018.0,38.08,38.1,37.94,37.98,220018.0
2023-04-12 09:50:00,37.99,38.01,37.95,38.0,49515.0,37.99,38.01,37.95,38.0,49515.0
2023-04-12 09:55:00,37.99,38.07,37.99,38.06,61963.0,37.99,38.07,37.99,38.06,61963.0
2023-04-12 10:00:00,38.07,38.1,38.02,38.1,50368.0,38.07,38.1,38.02,38.1,50368.0
2023-04-12 10:05:00,38.08,38.12,38.06,38.1,33219.0,38.08,38.12,38.06,38.1,33219.0
2023-04-12 10:10:00,38.11,38.12,38.09,38.11,64808.0,38.11,38.12,38.09,38.11,64808.0
2023-04-12 10:15:00,38.13,38.17,38.11,38.15,34585.0,38.13,38.17,38.11,38.15,34585.0
2023-04-12 10:20:00,38.15,38.17,38.12,38.16,13535.0,38.15,38.17,38.12,38.16,13535.0
2023-04-12 10:25:00,38.16,38.16,38.12,38.12,15375.0,38.16,38.16,38.12,38.12,15375.0
2023-04-12 10:30:00,38.11,38.14,38.03,38.04,19533.0,38.11,38.14,38.03,38.04,19533.0
2023-04-12 10:35:00,38.04,38.06,37.97,38.04,164135.0,38.04,38.06,37.97,38.04,164135.0
2023-04-12 10:40:00,38.03,38.06,38.02,38.06,23879.0,38.03,38.06,38.02,38.06,23879.0
2023-04-12 10:45:00,38.06,38.1,38.04,38.07,22377.0,38.06,38.1,38.04,38.07,22377.0
2023-04-12 10:50:00,38.07,38.09,38.03,38.05,17905.0,38.07,38.09,38.03,38.05,17905.0
2023-04-12 10:55:00,38.05,38.07,38.04,38.05,29698.0,38.05,38.07,38.04,38.05,29698.0
2023-04-12 11:00:00,38.05,38.09,38.05,38.08,60991.0,38.05,38.09,38.05,38.08,60991.0
2023-04-12 11:05:00,38.08,38.09,38.03,38.05,86684.0,38.08,38.09,38.03,38.05,86684.0
2023-04-12 11:10:00,38.05,38.08,38.04,38.06,17286.0,38.05,38.08,38.04,38.06,17286.0
2023-04-12 11:15:00,38.05,38.08,38.03,38.08,16224.0,38.05,38.08,38.03,38.08,16224.0
2023-04-12 11:20:00,38.09,38.1,38.07,38.09,12773.0,38.09,38.1,38.07,38.09,12773.0
2023-04-12 11:25:00,38.08,38.1,38.07,38.09,16687.0,38.08,38.1,38.07,38.09,16687.0
2023-04-12 11:30:00,38.08,38.08,38.06,38.07,8720.0,38.08,38.08,38.06,38.07,8720.0
2023-04-12 11:35:00,38.06,38.07,38.02,38.03,20178.0,38.06,38.07,38.02,38.03,20178.0
2023-04-12 11:40:00,38.02,38.06,38.02,38.04,23820.0,38.02,38.06,38.02,38.04,23820.0
2023-04-12 11:45:00,38.05,38.08,38.04,38.06,15536.0,38.05,38.08,38.04,38.06,15536.0
2023-04-12 11:50:00,38.06,38.07,38.04,38.06,16708.0,38.06,38.07,38.04,38.06,16708.0
2023-04-12 11:55:00,38.06,38.07,38.03,38.03,24610.0,38.06,38.07,38.03,38.03,24610.0
2023-04-12 12:00:00,38.02,38.06,38.02,38.05,22038.0,38.02,38.06,38.02,38.05,22038.0
2023-04-12 12:05:00,38.06,38.07,38.05,38.07,53030.0,38.06,38.07,38.05,38.07,53030.0
2023-04-12 12:10:00,38.06,38.08,38.06,38.07,38437.0,38.06,38.08,38.06,38.07,38437.0
2023-04-12 12:15:00,38.07,38.09,38.06,38.08,18935.0,38.07,38.09,38.06,38.08,18935.0
2023-04-12 12:20:00,38.08,38.09,38.08,38.08,11024.0,38.08,38.09,38.08,38.08,11024.0
2023-04-12 12:25:00,38.09,38.1,38.07,38.08,21520.0,38.09,38.1,38.07,38.08,21520.0
2023-04-12 12:30:00,38.09,38.09,38.06,38.07,13824.0,38.09,38.09,38.06,38.07,13824.0
2023-04-12 12:35:00,38.06,38.08,38.05,38.07,15315.0,38.06,38.08,38.05,38.07,15315.0
2023-04-12 12:40:00,38.07,38.08,38.05,38.05,15040.0,38.07,38.08,38.05,38.05,15040.0
2023-04-12 12:45:00,38.06,38.09,38.06,38.08,22548.0,38.06,38.09,38.06,38.08,22548.0
2023-04-12 12:50:00,38.08,38.08,38.05,38.05,13888.0,38.08,38.08,38.05,38.05,13888.0
2023-04-12 12:55:00,38.05,38.07,38.05,38.07,6408.0,38.05,38.07,38.05,38.07,6408.0
2023-04-12 13:00:00,38.07,38.08,38.04,38.06,84551.0,38.07,38.08,38.04,38.06,84551.0
2023-04-12 13:05:00,38.07,38.09,38.06,38.08,3225.0,38.07,38.09,38.06,38.08,3225.0
2023-04-12 13:10:00,38.07,38.08,38.06,38.06,15133.0,38.07,38.08,38.06,38.06,15133.0
2023-04-12 13:15:00,38.07,38.09,38.07,38.08,15702.0,38.07,38.09,38.07,38.08,15702.0
2023-04-12 13:20:00,38.08,38.1,38.06,38.09,36733.0,38.08,38.1,38.06,38.09,36733.0
2023-04-12 13:25:00,38.09,38.12,38.09,38.1,11752.0,38.09,38.12,38.09,38.1,11752.0
2023-04-12 13:30:00,38.11,38.12,38.09,38.12,12925.0,38.11,38.12,38.09,38.12,12925.0
2023-04-12 13:35:00,38.12,38.13,38.1,38.11,19973.0,38.12,38.13,38.1,38.11,19973.0
2023-04-12 13:40:00,38.11,38.13,38.1,38.12,27695.0,38.11,38.13,38.1,38.12,27695.0
2023-04-12 13:45:00,38.13,38.15,38.12,38.14,39983.0,38.13,38.15,38.12,38.14,39983.0
2023-04-12 13:50:00,38.15,38.16,38.14,38.16,24546.0,38.15,38.16,38.14,38.16,24546.0
2023-04-12 13:55:00,38.15,38.16,38.13,38.13,35232.0,38.15,38.16,38.13,38.13,35232.0
2023-04-12 14:00:00,38.14,38.18,38.12,38.18,52076.0,38.14,38.18,38.12,38.18,52076.0
2023-04-12 14:05:00,38.18,38.2,38.16,38.2,18218.0,38.18,38.2,38.16,38.2,18218.0
2023-04-12 14:10:00,38.2,38.21,38.17,38.2,46454.0,38.2,38.21,38.17,38.2,46454.0
2023-04-12 14:15:00,38.2,38.24,38.19,38.23,46300.0,38.2,38.24,38.19,38.23,46300.0
2023-04-12 14:20:00,38.23,38.25,38.22,38.23,57979.0,38.23,38.25,38.22,38.23,57979.0
2023-04-12 14:25:00,38.23,38.23,38.18,38.19,13078.0,38.23,38.23,38.18,38.19,13078.0
2023-04-12 14:30:00,38.19,38.22,38.19,38.22,58433.0,38.19,38.22,38.19,38.22,58433.0
2023-04-12 14:35:00,38.22,38.24,38.2,38.21,16294.0,38.22,38.24,38.2,38.21,16294.0
2023-04-12 14:40:00,38.21,38.24,38.21,38.23,98455.0,38.21,38.24,38.21,38.23,98455.0
2023-04-12 14:45:00,38.23,38.24,38.2,38.21,36818.0,38.23,38.24,38.2,38.21,36818.0
2023-04-12 14:50:00,38.2,38.21,38.19,38.21,34742.0,38.2,38.21,38.19,38.21,34742.0
2023-04-12 14:55:00,38.2,38.23,38.19,38.22,16547.0,38.2,38.23,38.19,38.22,16547.0
2023-04-12 15:00:00,38.23,38.27,38.22,38.24,22353.0,38.23,38.27,38.22,38.24,22353.0
2023-04-12 15:05:00,38.23,38.25,38.22,38.23,9396.0,38.23,38.25,38.22,38.23,9396.0
2023-04-12 15:10:00,38.23,38.25,38.23,38.24,27653.0,38.23,38.25,38.23,38.24,27653.0
2023-04-12 15:15:00,38.24,38.27,38.23,38.24,72554.0,38.24,38.27,38.23,38.24,72554.0
2023-04-12 15:20:00,38.24,38.26,38.24,38.25,39987.0,38.24,38.26,38.24,38.25,39987.0
2023-04-12 15:25:00,38.25,38.25,38.23,38.24,12534.0,38.25,38.25,38.23,38.24,12534.0
2023-04-12 15:30:00,38.24,38.25,38.22,38.23,29317.0,38.24,38.25,38.22,38.23,29317.0
2023-04-12 15:35:00,38.24,38.24,38.21,38.22,55239.0,38.24,38.24,38.21,38.22,55239.0
2023-04-12 15:40:00,38.23,38.23,38.2,38.21,86344.0,38.23,38.23,38.2,38.21,86344.0
2023-04-12 15:45:00,38.2,38.21,38.19,38.19,40834.0,38.2,38.21,38.19,38.19,40834.0
2023-04-12 15:50:00,38.19,38.19,38.18,38.19,16859.0,38.19,38.19,38.18,38.19,16859.0
2023-04-12 15:55:00,38.19,38.19,38.17,38.18,108824.0,38.19,38.19,38.17,38.18,108824.0
2023-04-13 09:30:00,38.71,38.73,38.67,38.72,98583.0,38.71,38.73,38.67,38.72,98583.0
2023-04-13 09:35:00,38.72,38.74,38.69,38.72,104737.0,38.72,38.74,38.69,38.72,104737.0
2023-04-13 09:40:00,38.72,38.76,38.69,38.69,1086290.0,38.72,38.76,38.69,38.69,1086290.0
2023-04-13 09:45:00,38.69,38.77,38.67,38.77,58240.0,38.69,38.77,38.67,38.77,58240.0
2023-04-13 09:50:00,38.77,38.78,38.73,38.76,132155.0,38.77,38.78,38.73,38.76,132155.0
2023-04-13 09:55:00,38.75,38.82,38.75,38.8,69323.0,38.75,38.82,38.75,38.8,69323.0
2023-04-13 10:00:00,38.81,38.84,38.77,38.79,74523.0,38.81,38.84,38.77,38.79,74523.0
2023-04-13 10:05:00,38.79,38.82,38.76,38.79,95434.0,38.79,38.82,38.76,38.79,95434.0
2023-04-13 10:10:00,38.79,38.81,38.77,38.79,207629.0,38.79,38.81,38.77,38.79,207629.0
2023-04-13 10:15:00,38.79,38.79,38.74,38.75,38155.0,38.79,38.79,38.74,38.75,38155.0
2023-04-13 10:20:00,38.73,38.75,38.7,38.71,24096.0,38.73,38.75,38.7,38.71,24096.0
2023-04-13 10:25:00,38.71,38.75,38.69,38.72,52245.0,38.71,38.75,38.69,38.72,52245.0
2023-04-13 10:30:00,38.72,38.74,38.71,38.73,27089.0,38.72,38.74,38.71,38.73,27089.0
2023-04-13 10:35:00,38.73,38.73,38.62,38.64,61523.0,38.73,38.73,38.62,38.64,61523.0
2023-04-13 10:40:00,38.62,38.65,38.61,38.62,35880.0,38.62,38.65,38.61,38.62,35880.0
2023-04-13 10:45:00,38.61,38.63,38.56,38.59,64860.0,38.61,38.63,38.56,38.59,64860.0
2023-04-13 10:50:00,38.58,38.58,38.56,38.58,17319.0,38.58,38.58,38.56,38.58,17319.0
2023-04-13 10:55:00,38.58,38.61,38.56,38.57,87486.0,38.58,38.61,38.56,38.57,87486.0
2023-04-13 11:00:00,38.57,38.6,38.57,38.59,44697.0,38.57,38.6,38.57,38.59,44697.0
2023-04-13 11:05:00,38.6,38.64,38.6,38.64,60357.0,38.6,38.64,38.6,38.64,60357.0
2023-04-13 11:10:00,38.63,38.66,38.62,38.63,26203.0,38.63,38.66,38.62,38.63,26203.0
2023-04-13 11:15:00,38.63,38.68,38.62,38.67,290226.0,38.63,38.68,38.62,38.67,290226.0
2023-04-13 11:20:00,38.66,38.68,38.64,38.68,36065.0,38.66,38.68,38.64,38.68,36065.0
2023-04-13 11:25:00,38.67,38.69,38.66,38.68,25446.0,38.67,38.69,38.66,38.68,25446.0
2023-04-13 11:30:00,38.67,38.7,38.67,38.68,1922952.0,38.67,38.7,38.67,38.68,1922952.0
2023-04-13 11:35:00,38.69,38.71,38.68,38.7,169773.0,38.69,38.71,38.68,38.7,169773.0
2023-04-13 11:40:00,38.71,38.73,38.7,38.71,23307.0,38.71,38.73,38.7,38.71,23307.0
2023-04-13 11:45:00,38.71,38.73,38.7,38.7,23238.0,38.71,38.73,38.7,38.7,23238.0
2023-04-13 11:50:00,38.7,38.71,38.68,38.69,30899.0,38.7,38.71,38.68,38.69,30899.0
2023-04-13 11:55:00,38.68,38.69,38.65,38.66,33154.0,38.68,38.69,38.65,38.66,33154.0
2023-04-13 12:00:00,38.66,38.67,38.63,38.66,33337.0,38.66,38.67,38.63,38.66,33337.0
2023-04-13 12:05:00,38.65,38.66,38.63,38.65,16936.0,38.65,38.66,38.63,38.65,16936.0
2023-04-13 12:10:00,38.65,38.67,38.64,38.66,57606.0,38.65,38.67,38.64,38.66,57606.0
2023-04-13 12:15:00,38.66,38.67,38.65,38.66,25704.0,38.66,38.67,38.65,38.66,25704.0
2023-04-13 12:20:00,38.66,38.67,38.65,38.66,16999.0,38.66,38.67,38.65,38.66,16999.0
2023-04-13 12:25:00,38.67,38.68,38.66,38.68,12913.0,38.67,38.68,38.66,38.68,12913.0
2023-04-13 12:30:00,38.67,38.68,38.65,38.66,26581.0,38.67,38.68,38.65,38.66,26581.0
2023-04-13 12:35:00,38.66,38.68,38.66,38.66,15628.0,38.66,38.68,38.66,38.66,15628.0
2023-04-13 12:40:00,38.66,38.67,38.64,38.66,25996.0,38.66,38.67,38.64,38.66,25996.0
2023-04-13 12:45:00,38.65,38.67,38.64,38.66,30115.0,38.65,38.67,38.64,38.66,30115.0
2023-04-13 12:50:00,38.66,38.69,38.66,38.66,21501.0,38.66,38.69,38.66,38.66,21501.0
2023-04-13 12:55:00,38.66,38.69,38.66,38.68,22068.0,38.66,38.69,38.66,38.68,22068.0
2023-04-13 13:00:00,38.69,38.69,38.67,38.69,28230.0,38.69,38.69,38.67,38.69,28230.0
2023-04-13 13:05:00,38.69,38.7,38.67,38.68,21646.0,38.69,38.7,38.67,38.68,21646.0
2023-04-13 13:10:00,38.68,38.7,38.67,38.68,25010.0,38.68,38.7,38.67,38.68,25010.0
2023-04-13 13:15:00,38.68,38.69,38.67,38.67,462017.0,38.68,38.69,38.67,38.67,462017.0
2023-04-13 13:20:00,38.68,38.68,38.66,38.67,28027.0,38.68,38.68,38.66,38.67,28027.0
2023-04-13 13:25:00,38.67,38.71,38.66,38.7,28203.0,38.67,38.71,38.66,38.7,28203.0
2023-04-13 13:30:00,38.7,38.72,38.69,38.71,22357.0,38.7,38.72,38.69,38.71,22357.0
2023-04-13 13:35:00,38.71,38.75,38.7,38.73,54679.0,38.71,38.75,38.7,38.73,54679.0
2023-04-13 13:40:00,38.73,38.74,38.72,38.73,15749.0,38.73,38.74,38.72,38.73,15749.0
2023-04-13 13:45:00,38.74,38.75,38.73,38.75,22370.0,38.74,38.75,38.73,38.75,22370.0
2023-04-13 13:50:00,38.74,38.76,38.73,38.75,33958.0,38.74,38.76,38.73,38.75,33958.0
2023-04-13 13:55:00,38.76,38.76,38.74,38.76,67885.0,38.76,38.76,38.74,38.76,67885.0
2023-04-13 14:00:00,38.75,38.76,38.73,38.75,39853.0,38.75,38.76,38.73,38.75,39853.0
2023-04-13 14:05:00,38.74,38.76,38.74,38.75,31005.0,38.74,38.76,38.74,38.75,31005.0
2023-04-13 14:10:00,38.75,38.76,38.74,38.75,16889.0,38.75,38.76,38.74,38.75,16889.0
2023-04-13 14:15:00,38.75,38.75,38.72,38.73,32696.0,38.75,38.75,38.72,38.73,32696.0
2023-04-13 14:20:00,38.73,38.73,38.71,38.71,23853.0,38.73,38.73,38.71,38.71,23853.0
2023-04-13 14:25:00,38.72,38.72,38.69,38.7,22989.0,38.72,38.72,38.69,38.7,22989.0
2023-04-13 14:30:00,38.71,38.71,38.68,38.68,26824.0,38.71,38.71,38.68,38.68,26824.0
2023-04-13 14:35:00,38.69,38.7,38.67,38.67,24852.0,38.69,38.7,38.67,38.67,24852.0
2023-04-13 14:40:00,38.68,38.68,38.65,38.66,35752.0,38.68,38.68,38.65,38.66,35752.0
2023-04-13 14:45:00,38.66,38.66,38.64,38.65,11929.0,38.66,38.66,38.64,38.65,11929.0
2023-04-13 14:50:00,38.64,38.65,38.64,38.65,20799.0,38.64,38.65,38.64,38.65,20799.0
2023-04-13 14:55:00,38.65,38.66,38.63,38.65,89217.0,38.65,38.66,38.63,38.65,89217.0
2023-04-13 15:00:00,38.65,38.65,38.61,38.63,48653.0,38.65,38.65,38.61,38.63,48653.0
2023-04-13 15:05:00,38.63,38.64,38.62,38.64,28123.0,38.63,38.64,38.62,38.64,28123.0
2023-04-13 15:10:00,38.64,38.65,38.63,38.65,65734.0,38.64,38.65,38.63,38.65,65734.0
2023-04-13 15:15:00,38.65,38.65,38.64,38.65,37743.0,38.65,38.65,38.64,38.65,37743.0
2023-04-13 15:20:00,38.65,38.66,38.64,38.66,19692.0,38.65,38.66,38.64,38.66,19692.0
2023-04-13 15:25:00,38.65,38.68,38.65,38.66,102444.0,38.65,38.68,38.65,38.66,102444.0
2023-04-13 15:30:00,38.66,38.68,38.66,38.66,40914.0,38.66,38.68,38.66,38.66,40914.0
2023-04-13 15:35:00,38.67,38.68,38.67,38.68,18020.0,38.67,38.68,38.67,38.68,18020.0
2023-04-13 15:40:00,38.68,38.68,38.66,38.68,36335.0,38.68,38.68,38.66,38.68,36335.0
2023-04-13 15:45:00,38.68,38.69,38.67,38.69,71436.0,38.68,38.69,38.67,38.69,71436.0
2023-04-13 15:50:00,38.69,38.7,38.68,38.7,25848.0,38.69,38.7,38.68,38.7,25848.0
2023-04-13 15:55:00,38.7,38.7,38.68,38.69,138265.0,38.7,38.7,38.68,38.69,138265.0
2023-04-14 09:30:00,38.37,38.43,38.34,38.43,163955.0,38.37,38.43,38.34,38.43,163955.0
2023-04-14 09:35:00,38.43,38.45,38.41,38.43,27032.0,38.43,38.45,38.41,38.43,27032.0
2023-04-14 09:40:00,38.43,38.45,38.4,38.44,48438.0,38.43,38.45,38.4,38.44,48438.0
2023-04-14 09:45:00,38.43,38.43,38.36,38.37,77467.0,38.43,38.43,38.36,38.37,77467.0
2023-04-14 09:50:00,38.36,38.4,38.35,38.37,28951.0,38.36,38.4,38.35,38.37,28951.0
2023-04-14 09:55:00,38.36,38.38,38.34,38.37,50639.0,38.36,38.38,38.34,38.37,50639.0
2023-04-14 10:00:00,38.37,38.38,38.26,38.27,205157.0,38.37,38.38,38.26,38.27,205157.0
2023-04-14 10:05:00,38.26,38.26,38.16,38.21,91416.0,38.26,38.26,38.16,38.21,91416.0
2023-04-14 10:10:00,38.21,38.26,38.19,38.23,39666.0,38.21,38.26,38.19,38.23,39666.0
2023-04-14 10:15:00,38.21,38.24,38.13,38.15,135093.0,38.21,38.24,38.13,38.15,135093.0
2023-04-14 10:20:00,38.13,38.15,38.07,38.08,96294.0,38.13,38.15,38.07,38.08,96294.0
2023-04-14 10:25:00,38.08,38.13,38.07,38.11,71551.0,38.08,38.13,38.07,38.11,71551.0
2023-04-14 10:30:00,38.1,38.1,38.05,38.06,150008.0,38.1,38.1,38.05,38.06,150008.0
2023-04-14 10:35:00,38.06,38.1,38.05,38.08,39338.0,38.06,38.1,38.05,38.08,39338.0
2023-04-14 10:40:00,38.07,38.08,38.01,38.02,33226.0,38.07,38.08,38.01,38.02,33226.0
2023-04-14 10:45:00,38.02,38.02,37.96,37.97,306625.0,38.02,38.02,37.96,37.97,306625.0
2023-04-14 10:50:00,37.96,38.0,37.91,37.93,206175.0,37.96,38.0,37.91,37.93,206175.0
2023-04-14 10:55:00,37.92,37.96,37.87,37.89,88831.0,37.92,37.96,37.87,37.89,88831.0
2023-04-14 11:00:00,37.88,37.92,37.8,37.84,122287.0,37.88,37.92,37.8,37.84,122287.0
2023-04-14 11:05:00,37.84,37.89,37.8,37.89,36928.0,37.84,37.89,37.8,37.89,36928.0
2023-04-14 11:10:00,37.89,37.93,37.88,37.89,118219.0,37.89,37.93,37.88,37.89,118219.0
2023-04-14 11:15:00,37.91,37.94,37.89,37.92,98389.0,37.91,37.94,37.89,37.92,98389.0
2023-04-14 11:20:00,37.92,37.94,37.91,37.92,36891.0,37.92,37.94,37.91,37.92,36891.0
2023-04-14 11:25:00,37.92,37.93,37.88,37.9,34703.0,37.92,37.93,37.88,37.9,34703.0
2023-04-14 11:30:00,37.91,37.92,37.88,37.89,50517.0,37.91,37.92,37.88,37.89,50517.0
2023-04-14 11:35:00,37.89,37.9,37.85,37.88,67519.0,37.89,37.9,37.85,37.88,67519.0
2023-04-14 11:40:00,37.88,37.9,37.86,37.87,30998.0,37.88,37.9,37.86,37.87,30998.0
2023-04-14 11:45:00,37.87,37.88,37.85,37.85,34294.0,37.87,37.88,37.85,37.85,34294.0
2023-04-14 11:50:00,37.85,37.88,37.83,37.86,49032.0,37.85,37.88,37.83,37.86,49032.0
2023-04-14 11:55:00,37.87,37.87,37.82,37.84,101865.0,37.87,37.87,37.82,37.84,101865.0
2023-04-14 12:00:00,37.84,37.86,37.82,37.85,28047.0,37.84,37.86,37.82,37.85,28047.0
2023-04-14 12:05:00,37.85,37.85,37.82,37.84,37276.0,37.85,37.85,37.82,37.84,37276.0
2023-04-14 12:10:00,37.84,37.84,37.78,37.78,49648.0,37.84,37.84,37.78,37.78,49648.0
2023-04-14 12:15:00,37.79,37.82,37.78,37.81,53221.0,37.79,37.82,37.78,37.81,53221.0
2023-04-14 12:20:00,37.81,37.84,37.8,37.84,36160.0,37.81,37.84,37.8,37.84,36160.0
2023-04-14 12:25:00,37.84,37.85,37.82,37.83,13304.0,37.84,37.85,37.82,37.83,13304.0
2023-04-14 12:30:00,37.83,37.85,37.82,37.85,107854.0,37.83,37.85,37.82,37.85,107854.0
2023-04-14 12:35:00,37.85,37.85,37.83,37.84,20764.0,37.85,37.85,37.83,37.84,20764.0
2023-04-14 12:40:00,37.83,37.84,37.82,37.83,30361.0,37.83,37.84,37.82,37.83,30361.0
2023-04-14 12:45:00,37.82,37.84,37.81,37.84,35658.0,37.82,37.84,37.81,37.84,35658.0
2023-04-14 12:50:00,37.85,37.89,37.84,37.89,67812.0,37.85,37.89,37.84,37.89,67812.0
2023-04-14 12:55:00,37.88,37.92,37.87,37.91,48855.0,37.88,37.92,37.87,37.91,48855.0
2023-04-14 13:00:00,37.91,37.93,37.89,37.93,53074.0,37.91,37.93,37.89,37.93,53074.0
2023-04-14 13:05:00,37.92,37.98,37.92,37.98,65142.0,37.92,37.98,37.92,37.98,65142.0
2023-04-14 13:10:00,37.97,37.98,37.96,37.97,12555.0,37.97,37.98,37.96,37.97,12555.0
2023-04-14 13:15:00,37.98,38.0,37.96,37.96,63773.0,37.98,38.0,37.96,37.96,63773.0
2023-04-14 13:20:00,37.96,37.97,37.94,37.96,28386.0,37.96,37.97,37.94,37.96,28386.0
2023-04-14 13:25:00,37.97,37.98,37.95,37.96,21853.0,37.97,37.98,37.95,37.96,21853.0
2023-04-14 13:30:00,37.96,37.99,37.96,37.98,1122064.0,37.96,37.99,37.96,37.98,1122064.0
2023-04-14 13:35:00,37.98,38.0,37.97,37.98,177130.0,37.98,38.0,37.97,37.98,177130.0
2023-04-14 13:40:00,37.99,38.0,37.96,37.97,84931.0,37.99,38.0,37.96,37.97,84931.0
2023-04-14 13:45:00,37.96,38.0,37.96,37.98,45008.0,37.96,38.0,37.96,37.98,45008.0
2023-04-14 13:50:00,37.99,38.0,37.98,38.0,11562.0,37.99,38.0,37.98,38.0,11562.0
2023-04-14 13:55:00,37.99,38.0,37.98,38.0,121053.0,37.99,38.0,37.98,38.0,121053.0
2023-04-14 14:00:00,38.0,38.0,37.99,38.0,885346.0,38.0,38.0,37.99,38.0,885346.0
2023-04-14 14:05:00,38.0,38.01,37.98,37.99,522621.0,38.0,38.01,37.98,37.99,522621.0
2023-04-14 14:10:00,38.0,38.02,38.0,38.02,252149.0,38.0,38.02,38.0,38.02,252149.0
2023-04-14 14:15:00,38.02,38.03,38.01,38.03,115488.0,38.02,38.03,38.01,38.03,115488.0
2023-04-14 14:20:00,38.02,38.03,38.0,38.01,51013.0,38.02,38.03,38.0,38.01,51013.0
2023-04-14 14:25:00,38.01,38.01,37.99,38.0,60654.0,38.01,38.01,37.99,38.0,60654.0
2023-04-14 14:30:00,38.0,38.01,37.99,37.99,64304.0,38.0,38.01,37.99,37.99,64304.0
2023-04-14 14:35:00,37.99,38.0,37.99,37.99,20237.0,37.99,38.0,37.99,37.99,20237.0
2023-04-14 14:40:00,38.0,38.02,37.99,38.02,57016.0,38.0,38.02,37.99,38.02,57016.0
2023-04-14 14:45:00,38.03,38.04,38.02,38.04,75783.0,38.03,38.04,38.02,38.04,75783.0
2023-04-14 14:50:00,38.04,38.05,38.03,38.05,44727.0,38.04,38.05,38.03,38.05,44727.0
2023-04-14 14:55:00,38.05,38.06,38.03,38.05,73587.0,38.05,38.06,38.03,38.05,73587.0
2023-04-14 15:00:00,38.04,38.05,38.02,38.04,45943.0,38.04,38.05,38.02,38.04,45943.0
2023-04-14 15:05:00,38.03,38.04,38.02,38.03,170898.0,38.03,38.04,38.02,38.03,170898.0
2023-04-14 15:10:00,38.02,38.04,38.02,38.03,11019.0,38.02,38.04,38.02,38.03,11019.0
2023-04-14 15:15:00,38.03,38.07,38.03,38.06,87552.0,38.03,38.07,38.03,38.06,87552.0
2023-04-14 15:20:00,38.07,38.08,38.04,38.05,51569.0,38.07,38.08,38.04,38.05,51569.0
2023-04-14 15:25:00,38.05,38.06,38.04,38.05,82088.0,38.05,38.06,38.04,38.05,82088.0
2023-04-14 15:30:00,38.04,38.06,38.04,38.06,159246.0,38.04,38.06,38.04,38.06,159246.0
2023-04-14 15:35:00,38.05,38.06,38.04,38.05,84559.0,38.05,38.06,38.04,38.05,84559.0
2023-04-14 15:40:00,38.05,38.06,38.04,38.05,62486.0,38.05,38.06,38.04,38.05,62486.0
2023-04-14 15:45:00,38.05,38.06,38.03,38.04,73674.0,38.05,38.06,38.03,38.04,73674.0
2023-04-14 15:50:00,38.04,38.04,38.02,38.02,130301.0,38.04,38.04,38.02,38.02,130301.0
2023-04-14 15:55:00,38.02,38.04,38.01,38.02,269578.0,38.02,38.04,38.01,38.02,269578.0
2023-04-17 09:30:00,37.93,37.93,37.87,37.89,135062.0,37.93,37.93,37.87,37.89,135062.0
2023-04-17 09:35:00,37.89,37.89,37.85,37.86,28349.0,37.89,37.89,37.85,37.86,28349.0
2023-04-17 09:40:00,37.86,37.88,37.84,37.86,42512.0,37.86,37.88,37.84,37.86,42512.0
2023-04-17 09:45:00,37.86,37.88,37.76,37.86,197664.0,37.86,37.88,37.76,37.86,197664.0
2023-04-17 09:50:00,37.87,37.88,37.85,37.86,54637.0,37.87,37.88,37.85,37.86,54637.0
2023-04-17 09:55:00,37.86,37.89,37.83,37.84,41033.0,37.86,37.89,37.83,37.84,41033.0
2023-04-17 10:00:00,37.84,37.87,37.8,37.82,91293.0,37.84,37.87,37.8,37.82,91293.0
2023-04-17 10:05:00,37.82,37.84,37.78,37.81,27657.0,37.82,37.84,37.78,37.81,27657.0
2023-04-17 10:10:00,37.81,37.82,37.78,37.79,28587.0,37.81,37.82,37.78,37.79,28587.0
2023-04-17 10:15:00,37.79,37.79,37.74,37.79,115800.0,37.79,37.79,37.74,37.79,115800.0
2023-04-17 10:20:00,37.79,37.8,37.78,37.79,30389.0,37.79,37.8,37.78,37.79,30389.0
2023-04-17 10:25:00,37.8,37.81,37.74,37.75,55748.0,37.8,37.81,37.74,37.75,55748.0
2023-04-17 10:30:00,37.74,37.75,37.71,37.75,38991.0,37.74,37.75,37.71,37.75,38991.0
2023-04-17 10:35:00,37.75,37.77,37.69,37.7,118077.0,37.75,37.77,37.69,37.7,118077.0
2023-04-17 10:40:00,37.69,37.69,37.64,37.67,58630.0,37.69,37.69,37.64,37.67,58630.0
2023-04-17 10:45:00,37.67,37.68,37.56,37.62,310251.0,37.67,37.68,37.56,37.62,310251.0
2023-04-17 10:50:00,37.63,37.67,37.61,37.63,60523.0,37.63,37.67,37.61,37.63,60523.0
2023-04-17 10:55:00,37.62,37.65,37.62,37.64,31485.0,37.62,37.65,37.62,37.64,31485.0
2023-04-17 11:00:00,37.64,37.68,37.63,37.67,44596.0,37.64,37.68,37.63,37.67,44596.0
2023-04-17 11:05:00,37.67,37.71,37.66,37.71,28636.0,37.67,37.71,37.66,37.71,28636.0
2023-04-17 11:10:00,37.7,37.75,37.69,37.75,20489.0,37.7,37.75,37.69,37.75,20489.0
2023-04-17 11:15:00,37.74,37.75,37.72,37.73,36215.0,37.74,37.75,37.72,37.73,36215.0
2023-04-17 11:20:00,37.72,37.73,37.7,37.72,15299.0,37.72,37.73,37.7,37.72,15299.0
2023-04-17 11:25:00,37.72,37.76,37.72,37.76,65420.0,37.72,37.76,37.72,37.76,65420.0
2023-04-17 11:30:00,37.76,37.77,37.74,37.74,22570.0,37.76,37.77,37.74,37.74,22570.0
2023-04-17 11:35:00,37.75,37.75,37.73,37.73,21387.0,37.75,37.75,37.73,37.73,21387.0
2023-04-17 11:40:00,37.73,37.74,37.71,37.72,41050.0,37.73,37.74,37.71,37.72,41050.0
2023-04-17 11:45:00,37.72,37.77,37.71,37.75,39171.0,37.72,37.77,37.71,37.75,39171.0
2023-04-17 11:50:00,37.74,37.75,37.72,37.72,8144.0,37.74,37.75,37.72,37.72,8144.0
2023-04-17 11:55:00,37.73,37.75,37.72,37.73,14549.0,37.73,37.75,37.72,37.73,14549.0
2023-04-17 12:00:00,37.73,37.74,37.7,37.7,29802.0,37.73,37.74,37.7,37.7,29802.0
2023-04-17 12:05:00,37.7,37.71,37.68,37.68,14480.0,37.7,37.71,37.68,37.68,14480.0
2023-04-17 12:10:00,37.68,37.7,37.68,37.7,23669.0,37.68,37.7,37.68,37.7,23669.0
2023-04-17 12:15:00,37.69,37.71,37.68,37.7,22513.0,37.69,37.71,37.68,37.7,22513.0
2023-04-17 12:20:00,37.7,37.72,37.7,37.7,14960.0,37.7,37.72,37.7,37.7,14960.0
2023-04-17 12:25:00,37.7,37.71,37.69,37.7,31568.0,37.7,37.71,37.69,37.7,31568.0
2023-04-17 12:30:00,37.7,37.71,37.69,37.7,27836.0,37.7,37.71,37.69,37.7,27836.0
2023-04-17 12:35:00,37.7,37.72,37.68,37.7,17389.0,37.7,37.72,37.68,37.7,17389.0
2023-04-17 12:40:00,37.71,37.75,37.7,37.73,24728.0,37.71,37.75,37.7,37.73,24728.0
2023-04-17 12:45:00,37.74,37.77,37.74,37.76,68429.0,37.74,37.77,37.74,37.76,68429.0
2023-04-17 12:50:00,37.76,37.76,37.73,37.74,52147.0,37.76,37.76,37.73,37.74,52147.0
2023-04-17 12:55:00,37.75,37.77,37.74,37.76,12399.0,37.75,37.77,37.74,37.76,12399.0
2023-04-17 13:00:00,37.75,37.79,37.75,37.78,10578.0,37.75,37.79,37.75,37.78,10578.0
2023-04-17 13:05:00,37.78,37.82,37.77,37.8,52132.0,37.78,37.82,37.77,37.8,52132.0
2023-04-17 13:10:00,37.8,37.84,37.79,37.82,21124.0,37.8,37.84,37.79,37.82,21124.0
2023-04-17 13:15:00,37.83,37.84,37.82,37.84,13947.0,37.83,37.84,37.82,37.84,13947.0
2023-04-17 13:20:00,37.84,37.84,37.82,37.84,19735.0,37.84,37.84,37.82,37.84,19735.0
2023-04-17 13:25:00,37.84,37.84,37.81,37.82,10075.0,37.84,37.84,37.81,37.82,10075.0
2023-04-17 13:30:00,37.82,37.84,37.81,37.83,10096.0,37.82,37.84,37.81,37.83,10096.0
2023-04-17 13:35:00,37.83,37.84,37.82,37.84,12569.0,37.83,37.84,37.82,37.84,12569.0
2023-04-17 13:40:00,37.84,37.84,37.82,37.82,33284.0,37.84,37.84,37.82,37.82,33284.0
2023-04-17 13:45:00,37.82,37.83,37.81,37.82,13402.0,37.82,37.83,37.81,37.82,13402.0
2023-04-17 13:50:00,37.82,37.84,37.81,37.84,24654.0,37.82,37.84,37.81,37.84,24654.0
2023-04-17 13:55:00,37.83,37.84,37.82,37.83,20091.0,37.83,37.84,37.82,37.83,20091.0
2023-04-17 14:00:00,37.83,37.84,37.82,37.83,32382.0,37.83,37.84,37.82,37.83,32382.0
2023-04-17 14:05:00,37.82,37.85,37.82,37.84,31679.0,37.82,37.85,37.82,37.84,31679.0
2023-04-17 14:10:00,37.83,37.84,37.82,37.83,31568.0,37.83,37.84,37.82,37.83,31568.0
2023-04-17 14:15:00,37.83,37.83,37.82,37.83,17089.0,37.83,37.83,37.82,37.83,17089.0
2023-04-17 14:20:00,37.82,37.83,37.81,37.81,12198.0,37.82,37.83,37.81,37.81,12198.0
2023-04-17 14:25:00,37.81,37.82,37.81,37.81,15752.0,37.81,37.82,37.81,37.81,15752.0
2023-04-17 14:30:00,37.82,37.85,37.81,37.84,87754.0,37.82,37.85,37.81,37.84,87754.0
2023-04-17 14:35:00,37.85,37.87,37.84,37.86,25719.0,37.85,37.87,37.84,37.86,25719.0
2023-04-17 14:40:00,37.86,37.86,37.84,37.86,12322.0,37.86,37.86,37.84,37.86,12322.0
2023-04-17 14:45:00,37.86,37.86,37.84,37.84,79591.0,37.86,37.86,37.84,37.84,79591.0
2023-04-17 14:50:00,37.84,37.84,37.83,37.83,42138.0,37.84,37.84,37.83,37.83,42138.0
2023-04-17 14:55:00,37.84,37.84,37.83,37.84,182245.0,37.84,37.84,37.83,37.84,182245.0
2023-04-17 15:00:00,37.84,37.84,37.82,37.84,59915.0,37.84,37.84,37.82,37.84,59915.0
2023-04-17 15:05:00,37.83,37.84,37.82,37.83,27529.0,37.83,37.84,37.82,37.83,27529.0
2023-04-17 15:10:00,37.83,37.84,37.81,37.81,26668.0,37.83,37.84,37.81,37.81,26668.0
2023-04-17 15:15:00,37.82,37.84,37.81,37.84,176548.0,37.82,37.84,37.81,37.84,176548.0
2023-04-17 15:20:00,37.84,37.85,37.83,37.84,12705.0,37.84,37.85,37.83,37.84,12705.0
2023-04-17 15:25:00,37.84,37.85,37.84,37.84,10090.0,37.84,37.85,37.84,37.84,10090.0
2023-04-17 15:30:00,37.84,37.86,37.83,37.84,153603.0,37.84,37.86,37.83,37.84,153603.0
2023-04-17 15:35:00,37.84,37.85,37.83,37.84,76189.0,37.84,37.85,37.83,37.84,76189.0
2023-04-17 15:40:00,37.84,37.85,37.83,37.84,11828.0,37.84,37.85,37.83,37.84,11828.0
2023-04-17 15:45:00,37.84,37.85,37.82,37.83,32055.0,37.84,37.85,37.82,37.83,32055.0
2023-04-17 15:50:00,37.83,37.85,37.82,37.84,81851.0,37.83,37.85,37.82,37.84,81851.0
2023-04-17 15:55:00,37.84,37.86,37.84,37.84,429949.0,37.84,37.86,37.84,37.84,429949.0
2023-04-18 09:30:00,37.79,37.82,37.75,37.82,88169.0,37.79,37.82,37.75,37.82,88169.0
2023-04-18 09:35:00,37.82,37.84,37.8,37.82,107638.0,37.82,37.84,37.8,37.82,107638.0
2023-04-18 09:40:00,37.83,37.85,37.79,37.82,57334.0,37.83,37.85,37.79,37.82,57334.0
2023-04-18 09:45:00,37.82,37.91,37.82,37.88,62728.0,37.82,37.91,37.82,37.88,62728.0
2023-04-18 09:50:00,37.88,37.93,37.88,37.89,56698.0,37.88,37.93,37.88,37.89,56698.0
2023-04-18 09:55:00,37.89,37.91,37.86,37.9,136518.0,37.89,37.91,37.86,37.9,136518.0
2023-04-18 10:00:00,37.91,37.93,37.9,37.91,38762.0,37.91,37.93,37.9,37.91,38762.0
2023-04-18 10:05:00,37.91,38.13,37.9,38.1,192325.0,37.91,38.13,37.9,38.1,192325.0
2023-04-18 10:10:00,38.11,38.13,38.05,38.08,79750.0,38.11,38.13,38.05,38.08,79750.0
2023-04-18 10:15:00,38.09,38.09,38.04,38.05,27015.0,38.09,38.09,38.04,38.05,27015.0
2023-04-18 10:20:00,38.04,38.08,38.04,38.05,45491.0,38.04,38.08,38.04,38.05,45491.0
2023-04-18 10:25:00,38.05,38.09,38.04,38.06,41195.0,38.05,38.09,38.04,38.06,41195.0
2023-04-18 10:30:00,38.06,38.1,38.05,38.07,11914.0,38.06,38.1,38.05,38.07,11914.0
2023-04-18 10:35:00,38.07,38.09,38.05,38.09,242773.0,38.07,38.09,38.05,38.09,242773.0
2023-04-18 10:40:00,38.09,38.12,38.07,38.09,23762.0,38.09,38.12,38.07,38.09,23762.0
2023-04-18 10:45:00,38.09,38.11,38.08,38.09,21985.0,38.09,38.11,38.08,38.09,21985.0
2023-04-18 10:50:00,38.09,38.12,38.07,38.11,10597.0,38.09,38.12,38.07,38.11,10597.0
2023-04-18 10:55:00,38.12,38.12,38.08,38.09,14753.0,38.12,38.12,38.08,38.09,14753.0
2023-04-18 11:00:00,38.09,38.1,38.05,38.08,17587.0,38.09,38.1,38.05,38.08,17587.0
2023-04-18 11:05:00,38.08,38.09,38.07,38.09,15123.0,38.08,38.09,38.07,38.09,15123.0
2023-04-18 11:10:00,38.09,38.09,38.05,38.08,24035.0,38.09,38.09,38.05,38.08,24035.0
2023-04-18 11:15:00,38.08,38.1,38.07,38.09,6940.0,38.08,38.1,38.07,38.09,6940.0
2023-04-18 11:20:00,38.08,38.13,38.08,38.13,19700.0,38.08,38.13,38.08,38.13,19700.0
2023-04-18 11:25:00,38.12,38.12,38.1,38.12,6142.0,38.12,38.12,38.1,38.12,6142.0
2023-04-18 11:30:00,38.12,38.15,38.11,38.14,45692.0,38.12,38.15,38.11,38.14,45692.0
2023-04-18 11:35:00,38.13,38.13,38.06,38.08,23653.0,38.13,38.13,38.06,38.08,23653.0
2023-04-18 11:40:00,38.09,38.1,38.07,38.08,60725.0,38.09,38.1,38.07,38.08,60725.0
2023-04-18 11:45:00,38.07,38.1,38.07,38.09,24244.0,38.07,38.1,38.07,38.09,24244.0
2023-04-18 11:50:00,38.09,38.1,38.07,38.1,17245.0,38.09,38.1,38.07,38.1,17245.0
2023-04-18 11:55:00,38.1,38.11,38.07,38.08,8056.0,38.1,38.11,38.07,38.08,8056.0
2023-04-18 12:00:00,38.08,38.08,38.05,38.06,8992.0,38.08,38.08,38.05,38.06,8992.0
2023-04-18 12:05:00,38.06,38.08,38.05,38.08,10014.0,38.06,38.08,38.05,38.08,10014.0
2023-04-18 12:10:00,38.08,38.08,38.04,38.05,35096.0,38.08,38.08,38.04,38.05,35096.0
2023-04-18 12:15:00,38.06,38.06,38.03,38.04,9099.0,38.06,38.06,38.03,38.04,9099.0
2023-04-18 12:20:00,38.05,38.06,38.04,38.04,6412.0,38.05,38.06,38.04,38.04,6412.0
2023-04-18 12:25:00,38.04,38.05,38.03,38.04,14121.0,38.04,38.05,38.03,38.04,14121.0
2023-04-18 12:30:00,38.04,38.06,38.04,38.05,33244.0,38.04,38.06,38.04,38.05,33244.0
2023-04-18 12:35:00,38.05,38.05,38.03,38.04,13605.0,38.05,38.05,38.03,38.04,13605.0
2023-04-18 12:40:00,38.04,38.04,38.01,38.03,29810.0,38.04,38.04,38.01,38.03,29810.0
2023-04-18 12:45:00,38.02,38.04,38.01,38.04,33149.0,38.02,38.04,38.01,38.04,33149.0
2023-04-18 12:50:00,38.03,38.04,38.01,38.02,6473.0,38.03,38.04,38.01,38.02,6473.0
2023-04-18 12:55:00,38.02,38.06,38.02,38.06,14162.0,38.02,38.06,38.02,38.06,14162.0
2023-04-18 13:00:00,38.05,38.07,38.04,38.06,9850.0,38.05,38.07,38.04,38.06,9850.0
2023-04-18 13:05:00,38.07,38.07,38.05,38.05,5327.0,38.07,38.07,38.05,38.05,5327.0
2023-04-18 13:10:00,38.05,38.06,38.04,38.05,14118.0,38.05,38.06,38.04,38.05,14118.0
2023-04-18 13:15:00,38.05,38.07,38.04,38.07,27689.0,38.05,38.07,38.04,38.07,27689.0
2023-04-18 13:20:00,38.07,38.08,38.06,38.06,9597.0,38.07,38.08,38.06,38.06,9597.0
2023-04-18 13:25:00,38.07,38.07,38.04,38.06,9379.0,38.07,38.07,38.04,38.06,9379.0
2023-04-18 13:30:00,38.05,38.06,38.03,38.03,10875.0,38.05,38.06,38.03,38.03,10875.0
2023-04-18 13:35:00,38.02,38.04,38.01,38.03,27102.0,38.02,38.04,38.01,38.03,27102.0
2023-04-18 13:40:00,38.02,38.03,38.01,38.02,6597.0,38.02,38.03,38.01,38.02,6597.0
2023-04-18 13:45:00,38.02,38.02,37.99,38.01,19649.0,38.02,38.02,37.99,38.01,19649.0
2023-04-18 13:50:00,38.01,38.01,37.99,38.01,35383.0,38.01,38.01,37.99,38.01,35383.0
2023-04-18 13:55:00,38.01,38.01,37.99,37.99,62258.0,38.01,38.01,37.99,37.99,62258.0
2023-04-18 14:00:00,38.0,38.0,37.98,37.99,24968.0,38.0,38.0,37.98,37.99,24968.0
2023-04-18 14:05:00,37.99,38.0,37.98,38.0,5791.0,37.99,38.0,37.98,38.0,5791.0
2023-04-18 14:10:00,38.01,38.01,38.0,38.0,31075.0,38.01,38.01,38.0,38.0,31075.0
2023-04-18 14:15:00,38.0,38.01,37.99,38.01,29601.0,38.0,38.01,37.99,38.01,29601.0
2023-04-18 14:20:00,38.01,38.01,37.99,38.0,5682.0,38.01,38.01,37.99,38.0,5682.0
2023-04-18 14:25:00,38.0,38.01,38.0,38.01,13491.0,38.0,38.01,38.0,38.01,13491.0
2023-04-18 14:30:00,38.01,38.01,38.0,38.01,1257.0,38.01,38.01,38.0,38.01,1257.0
2023-04-18 14:35:00,38.01,38.01,38.0,38.01,3705.0,38.01,38.01,38.0,38.01,3705.0
2023-04-18 14:40:00,38.01,38.01,37.99,38.0,8778.0,38.01,38.01,37.99,38.0,8778.0
2023-04-18 14:45:00,37.99,38.0,37.99,38.0,6423.0,37.99,38.0,37.99,38.0,6423.0
2023-04-18 14:50:00,38.0,38.0,37.99,37.99,4904.0,38.0,38.0,37.99,37.99,4904.0
2023-04-18 14:55:00,37.99,38.03,37.99,38.02,22251.0,37.99,38.03,37.99,38.02,22251.0
2023-04-18 15:00:00,38.01,38.02,38.0,38.02,8282.0,38.01,38.02,38.0,38.02,8282.0
2023-04-18 15:05:00,38.02,38.03,38.01,38.02,10979.0,38.02,38.03,38.01,38.02,10979.0
2023-04-18 15:10:00,38.02,38.03,38.02,38.02,1934.0,38.02,38.03,38.02,38.02,1934.0
2023-04-18 15:15:00,38.03,38.03,38.02,38.03,25902.0,38.03,38.03,38.02,38.03,25902.0
2023-04-18 15:20:00,38.03,38.04,38.02,38.03,15103.0,38.03,38.04,38.02,38.03,15103.0
2023-04-18 15:25:00,38.03,38.03,38.02,38.02,34607.0,38.03,38.03,38.02,38.02,34607.0
2023-04-18 15:30:00,38.03,38.03,38.01,38.02,7974.0,38.03,38.03,38.01,38.02,7974.0
2023-04-18 15:35:00,38.02,38.03,38.01,38.02,13902.0,38.02,38.03,38.01,38.02,13902.0
2023-04-18 15:40:00,38.02,38.02,38.0,38.01,50622.0,38.02,38.02,38.0,38.01,50622.0
2023-04-18 15:45:00,38.01,38.01,38.0,38.01,17990.0,38.01,38.01,38.0,38.01,17990.0
2023-04-18 15:50:00,38.01,38.01,37.99,38.0,40543.0,38.01,38.01,37.99,38.0,40543.0
2023-04-18 15:55:00,38.0,38.0,37.99,37.99,66409.0,38.0,38.0,37.99,37.99,66409.0
2023-04-19 09:30:00,37.61,37.67,37.59,37.65,151955.0,37.61,37.67,37.59,37.65,151955.0
2023-04-19 09:35:00,37.66,37.76,37.65,37.7,144384.0,37.66,37.76,37.65,37.7,144384.0
2023-04-19 09:40:00,37.7,37.73,37.67,37.7,92727.0,37.7,37.73,37.67,37.7,92727.0
2023-04-19 09:45:00,37.72,37.78,37.72,37.76,181186.0,37.72,37.78,37.72,37.76,181186.0
2023-04-19 09:50:00,37.76,37.77,37.73,37.76,17317.0,37.76,37.77,37.73,37.76,17317.0
2023-04-19 09:55:00,37.76,37.77,37.72,37.75,81038.0,37.76,37.77,37.72,37.75,81038.0
2023-04-19 10:00:00,37.76,37.78,37.74,37.76,68875.0,37.76,37.78,37.74,37.76,68875.0
2023-04-19 10:05:00,37.76,37.84,37.75,37.8,160449.0,37.76,37.84,37.75,37.8,160449.0
2023-04-19 10:10:00,37.81,37.82,37.77,37.78,45099.0,37.81,37.82,37.77,37.78,45099.0
2023-04-19 10:15:00,37.78,37.79,37.75,37.79,27911.0,37.78,37.79,37.75,37.79,27911.0
2023-04-19 10:20:00,37.78,37.8,37.75,37.77,38759.0,37.78,37.8,37.75,37.77,38759.0
2023-04-19 10:25:00,37.77,37.81,37.76,37.79,37221.0,37.77,37.81,37.76,37.79,37221.0
2023-04-19 10:30:00,37.79,37.83,37.78,37.82,26465.0,37.79,37.83,37.78,37.82,26465.0
2023-04-19 10:35:00,37.81,37.84,37.81,37.84,30083.0,37.81,37.84,37.81,37.84,30083.0
2023-04-19 10:40:00,37.84,37.84,37.8,37.8,30140.0,37.84,37.84,37.8,37.8,30140.0
2023-04-19 10:45:00,37.8,37.8,37.75,37.79,240295.0,37.8,37.8,37.75,37.79,240295.0
2023-04-19 10:50:00,37.79,37.8,37.76,37.78,38455.0,37.79,37.8,37.76,37.78,38455.0
2023-04-19 10:55:00,37.77,37.8,37.76,37.78,34756.0,37.77,37.8,37.76,37.78,34756.0
2023-04-19 11:00:00,37.79,37.8,37.76,37.8,42866.0,37.79,37.8,37.76,37.8,42866.0
2023-04-19 11:05:00,37.8,37.83,37.79,37.82,24282.0,37.8,37.83,37.79,37.82,24282.0
2023-04-19 11:10:00,37.81,37.82,37.79,37.8,14357.0,37.81,37.82,37.79,37.8,14357.0
2023-04-19 11:15:00,37.8,37.84,37.8,37.82,31756.0,37.8,37.84,37.8,37.82,31756.0
2023-04-19 11:20:00,37.83,37.84,37.81,37.82,22754.0,37.83,37.84,37.81,37.82,22754.0
2023-04-19 11:25:00,37.82,37.82,37.79,37.8,17002.0,37.82,37.82,37.79,37.8,17002.0
2023-04-19 11:30:00,37.8,37.81,37.79,37.79,8890.0,37.8,37.81,37.79,37.79,8890.0
2023-04-19 11:35:00,37.79,37.79,37.75,37.75,6301.0,37.79,37.79,37.75,37.75,6301.0
2023-04-19 11:40:00,37.75,37.76,37.74,37.74,14420.0,37.75,37.76,37.74,37.74,14420.0
2023-04-19 11:45:00,37.74,37.74,37.72,37.72,22286.0,37.74,37.74,37.72,37.72,22286.0
2023-04-19 11:50:00,37.72,37.75,37.7,37.74,22125.0,37.72,37.75,37.7,37.74,22125.0
2023-04-19 11:55:00,37.75,37.77,37.74,37.75,9298.0,37.75,37.77,37.74,37.75,9298.0
2023-04-19 12:00:00,37.75,37.76,37.73,37.76,12928.0,37.75,37.76,37.73,37.76,12928.0
2023-04-19 12:05:00,37.75,37.77,37.74,37.76,15476.0,37.75,37.77,37.74,37.76,15476.0
2023-04-19 12:10:00,37.76,37.79,37.75,37.78,32708.0,37.76,37.79,37.75,37.78,32708.0
2023-04-19 12:15:00,37.78,37.8,37.77,37.78,10496.0,37.78,37.8,37.77,37.78,10496.0
2023-04-19 12:20:00,37.78,37.8,37.78,37.79,6197.0,37.78,37.8,37.78,37.79,6197.0
2023-04-19 12:25:00,37.78,37.8,37.78,37.79,9711.0,37.78,37.8,37.78,37.79,9711.0
2023-04-19 12:30:00,37.78,37.81,37.78,37.8,35676.0,37.78,37.81,37.78,37.8,35676.0
2023-04-19 12:35:00,37.8,37.83,37.8,37.83,45940.0,37.8,37.83,37.8,37.83,45940.0
2023-04-19 12:40:00,37.83,37.84,37.81,37.84,37996.0,37.83,37.84,37.81,37.84,37996.0
2023-04-19 12:45:00,37.84,37.85,37.83,37.84,37176.0,37.84,37.85,37.83,37.84,37176.0
2023-04-19 12:50:00,37.84,37.86,37.83,37.84,60424.0,37.84,37.86,37.83,37.84,60424.0
2023-04-19 12:55:00,37.84,37.86,37.84,37.84,18140.0,37.84,37.86,37.84,37.84,18140.0
2023-04-19 13:00:00,37.84,37.86,37.84,37.84,52759.0,37.84,37.86,37.84,37.84,52759.0
2023-04-19 13:05:00,37.84,37.85,37.82,37.83,19004.0,37.84,37.85,37.82,37.83,19004.0
2023-04-19 13:10:00,37.82,37.84,37.82,37.82,6658.0,37.82,37.84,37.82,37.82,6658.0
2023-04-19 13:15:00,37.81,37.83,37.8,37.82,14025.0,37.81,37.83,37.8,37.82,14025.0
2023-04-19 13:20:00,37.82,37.83,37.8,37.81,14771.0,37.82,37.83,37.8,37.81,14771.0
2023-04-19 13:25:00,37.81,37.83,37.8,37.83,37013.0,37.81,37.83,37.8,37.83,37013.0
2023-04-19 13:30:00,37.82,37.84,37.82,37.83,25035.0,37.82,37.84,37.82,37.83,25035.0
2023-04-19 13:35:00,37.84,37.84,37.8,37.81,17258.0,37.84,37.84,37.8,37.81,17258.0
2023-04-19 13:40:00,37.81,37.82,37.8,37.81,9482.0,37.81,37.82,37.8,37.81,9482.0
2023-04-19 13:45:00,37.81,37.81,37.8,37.81,28884.0,37.81,37.81,37.8,37.81,28884.0
2023-04-19 13:50:00,37.81,37.82,37.8,37.82,16288.0,37.81,37.82,37.8,37.82,16288.0
2023-04-19 13:55:00,37.81,37.82,37.8,37.8,13174.0,37.81,37.82,37.8,37.8,13174.0
2023-04-19 14:00:00,37.8,37.84,37.8,37.8,49174.0,37.8,37.84,37.8,37.8,49174.0
2023-04-19 14:05:00,37.8,37.82,37.8,37.8,43643.0,37.8,37.82,37.8,37.8,43643.0
2023-04-19 14:10:00,37.81,37.83,37.81,37.82,8384.0,37.81,37.83,37.81,37.82,8384.0
2023-04-19 14:15:00,37.83,37.85,37.82,37.83,32536.0,37.83,37.85,37.82,37.83,32536.0
2023-04-19 14:20:00,37.83,37.85,37.82,37.83,21237.0,37.83,37.85,37.82,37.83,21237.0
2023-04-19 14:25:00,37.82,37.83,37.81,37.82,18581.0,37.82,37.83,37.81,37.82,18581.0
2023-04-19 14:30:00,37.81,37.83,37.81,37.83,10148.0,37.81,37.83,37.81,37.83,10148.0
2023-04-19 14:35:00,37.82,37.84,37.82,37.83,18464.0,37.82,37.84,37.82,37.83,18464.0
2023-04-19 14:40:00,37.84,37.84,37.83,37.84,5371.0,37.84,37.84,37.83,37.84,5371.0
2023-04-19 14:45:00,37.84,37.86,37.83,37.85,31813.0,37.84,37.86,37.83,37.85,31813.0
2023-04-19 14:50:00,37.85,37.86,37.83,37.85,16953.0,37.85,37.86,37.83,37.85,16953.0
2023-04-19 14:55:00,37.84,37.86,37.84,37.85,46693.0,37.84,37.86,37.84,37.85,46693.0
2023-04-19 15:00:00,37.85,37.86,37.84,37.84,11530.0,37.85,37.86,37.84,37.84,11530.0
2023-04-19 15:05:00,37.85,37.85,37.84,37.84,10286.0,37.85,37.85,37.84,37.84,10286.0
2023-04-19 15:10:00,37.85,37.85,37.84,37.84,10830.0,37.85,37.85,37.84,37.84,10830.0
2023-04-19 15:15:00,37.84,37.86,37.84,37.86,16412.0,37.84,37.86,37.84,37.86,16412.0
2023-04-19 15:20:00,37.85,37.86,37.84,37.85,38481.0,37.85,37.86,37.84,37.85,38481.0
2023-04-19 15:25:00,37.85,37.85,37.83,37.84,7303.0,37.85,37.85,37.83,37.84,7303.0
2023-04-19 15:30:00,37.84,37.84,37.82,37.82,37656.0,37.84,37.84,37.82,37.82,37656.0
2023-04-19 15:35:00,37.83,37.83,37.81,37.82,33359.0,37.83,37.83,37.81,37.82,33359.0
2023-04-19 15:40:00,37.83,37.83,37.81,37.82,28565.0,37.83,37.83,37.81,37.82,28565.0
2023-04-19 15:45:00,37.82,37.83,37.81,37.83,30035.0,37.82,37.83,37.81,37.83,30035.0
2023-04-19 15:50:00,37.83,37.83,37.82,37.82,11900.0,37.83,37.83,37.82,37.82,11900.0
2023-04-19 15:55:00,37.82,37.82,37.8,37.81,54216.0,37.82,37.82,37.8,37.81,54216.0
2023-04-20 09:30:00,37.97,38.04,37.97,38.04,88644.0,37.97,38.04,37.97,38.04,88644.0
2023-04-20 09:35:00,38.04,38.05,38.01,38.04,50826.0,38.04,38.05,38.01,38.04,50826.0
2023-04-20 09:40:00,38.04,38.05,37.98,37.98,4191.0,38.04,38.05,37.98,37.98,4191.0
2023-04-20 09:45:00,38.02,38.04,38.01,38.04,21865.0,38.02,38.04,38.01,38.04,21865.0
2023-04-20 09:50:00,38.04,38.05,37.98,38.0,34238.0,38.04,38.05,37.98,38.0,34238.0
2023-04-20 09:55:00,37.99,38.0,37.97,37.99,212217.0,37.99,38.0,37.97,37.99,212217.0
2023-04-20 10:00:00,37.98,38.07,37.97,38.04,117757.0,37.98,38.07,37.97,38.04,117757.0
2023-04-20 10:05:00,38.05,38.16,38.05,38.14,91115.0,38.05,38.16,38.05,38.14,91115.0
2023-04-20 10:10:00,38.15,38.15,38.1,38.12,109898.0,38.15,38.15,38.1,38.12,109898.0
2023-04-20 10:15:00,38.12,38.13,38.07,38.08,24233.0,38.12,38.13,38.07,38.08,24233.0
2023-04-20 10:20:00,38.07,38.08,38.04,38.05,18459.0,38.07,38.08,38.04,38.05,18459.0
2023-04-20 10:25:00,38.05,38.05,38.02,38.03,30427.0,38.05,38.05,38.02,38.03,30427.0
2023-04-20 10:30:00,38.03,38.06,38.02,38.04,14784.0,38.03,38.06,38.02,38.04,14784.0
2023-04-20 10:35:00,38.04,38.07,38.02,38.02,8054.0,38.04,38.07,38.02,38.02,8054.0
2023-04-20 10:40:00,38.02,38.04,38.01,38.04,16997.0,38.02,38.04,38.01,38.04,16997.0
2023-04-20 10:45:00,38.03,38.04,38.01,38.01,13734.0,38.03,38.04,38.01,38.01,13734.0
2023-04-20 10:50:00,38.01,38.01,37.97,37.98,12990.0,38.01,38.01,37.97,37.98,12990.0
2023-04-20 10:55:00,37.97,38.01,37.93,37.98,47317.0,37.97,38.01,37.93,37.98,47317.0
2023-04-20 11:00:00,37.99,37.99,37.96,37.96,15232.0,37.99,37.99,37.96,37.96,15232.0
2023-04-20 11:05:00,37.95,37.96,37.9,37.93,43105.0,37.95,37.96,37.9,37.93,43105.0
2023-04-20 11:10:00,37.93,37.95,37.91,37.91,12672.0,37.93,37.95,37.91,37.91,12672.0
2023-04-20 11:15:00,37.91,37.93,37.9,37.9,16546.0,37.91,37.93,37.9,37.9,16546.0
2023-04-20 11:20:00,37.92,37.96,37.92,37.96,9006.0,37.92,37.96,37.92,37.96,9006.0
2023-04-20 11:25:00,37.95,37.98,37.95,37.98,7646.0,37.95,37.98,37.95,37.98,7646.0
2023-04-20 11:30:00,37.98,38.0,37.97,38.0,9182.0,37.98,38.0,37.97,38.0,9182.0
2023-04-20 11:35:00,38.0,38.0,37.97,37.97,8451.0,38.0,38.0,37.97,37.97,8451.0
2023-04-20 11:40:00,37.98,37.99,37.97,37.99,9782.0,37.98,37.99,37.97,37.99,9782.0
2023-04-20 11:45:00,37.98,37.99,37.95,37.97,14052.0,37.98,37.99,37.95,37.97,14052.0
2023-04-20 11:50:00,37.96,37.97,37.95,37.97,10578.0,37.96,37.97,37.95,37.97,10578.0
2023-04-20 11:55:00,37.98,37.99,37.96,37.96,10039.0,37.98,37.99,37.96,37.96,10039.0
2023-04-20 12:00:00,37.97,37.98,37.96,37.98,12452.0,37.97,37.98,37.96,37.98,12452.0
2023-04-20 12:05:00,37.97,38.01,37.97,38.01,7878.0,37.97,38.01,37.97,38.01,7878.0
2023-04-20 12:10:00,38.0,38.02,38.0,38.01,34735.0,38.0,38.02,38.0,38.01,34735.0
2023-04-20 12:15:00,38.02,38.03,38.0,38.01,19860.0,38.02,38.03,38.0,38.01,19860.0
2023-04-20 12:20:00,38.01,38.04,38.0,38.03,31638.0,38.01,38.04,38.0,38.03,31638.0
2023-04-20 12:25:00,38.02,38.05,38.02,38.02,21241.0,38.02,38.05,38.02,38.02,21241.0
2023-04-20 12:30:00,38.02,38.03,38.01,38.02,25758.0,38.02,38.03,38.01,38.02,25758.0
2023-04-20 12:35:00,38.01,38.02,38.0,38.01,17687.0,38.01,38.02,38.0,38.01,17687.0
2023-04-20 12:40:00,38.01,38.05,38.01,38.04,29585.0,38.01,38.05,38.01,38.04,29585.0
2023-04-20 12:45:00,38.04,38.05,38.03,38.05,52167.0,38.04,38.05,38.03,38.05,52167.0
2023-04-20 12:50:00,38.05,38.05,38.01,38.01,18815.0,38.05,38.05,38.01,38.01,18815.0
2023-04-20 12:55:00,38.01,38.03,38.0,38.02,6390.0,38.01,38.03,38.0,38.02,6390.0
2023-04-20 13:00:00,38.02,38.05,38.02,38.03,12083.0,38.02,38.05,38.02,38.03,12083.0
2023-04-20 13:05:00,38.03,38.05,38.02,38.05,33212.0,38.03,38.05,38.02,38.05,33212.0
2023-04-20 13:10:00,38.05,38.06,38.04,38.05,8772.0,38.05,38.06,38.04,38.05,8772.0
2023-04-20 13:15:00,38.05,38.07,38.04,38.07,14271.0,38.05,38.07,38.04,38.07,14271.0
2023-04-20 13:20:00,38.07,38.08,38.06,38.07,8072.0,38.07,38.08,38.06,38.07,8072.0
2023-04-20 13:25:00,38.07,38.08,38.06,38.06,14065.0,38.07,38.08,38.06,38.06,14065.0
2023-04-20 13:30:00,38.07,38.08,38.06,38.08,5826.0,38.07,38.08,38.06,38.08,5826.0
2023-04-20 13:35:00,38.07,38.08,38.03,38.04,15858.0,38.07,38.08,38.03,38.04,15858.0
2023-04-20 13:40:00,38.04,38.04,38.02,38.02,20737.0,38.04,38.04,38.02,38.02,20737.0
2023-04-20 13:45:00,38.02,38.05,38.02,38.05,8700.0,38.02,38.05,38.02,38.05,8700.0
2023-04-20 13:50:00,38.04,38.05,38.03,38.05,25574.0,38.04,38.05,38.03,38.05,25574.0
2023-04-20 13:55:00,38.05,38.06,38.04,38.05,9293.0,38.05,38.06,38.04,38.05,9293.0
2023-04-20 14:00:00,38.05,38.05,38.02,38.02,7233.0,38.05,38.05,38.02,38.02,7233.0
2023-04-20 14:05:00,38.02,38.03,38.0,38.01,20618.0,38.02,38.03,38.0,38.01,20618.0
2023-04-20 14:10:00,38.0,38.01,38.0,38.01,4619.0,38.0,38.01,38.0,38.01,4619.0
2023-04-20 14:15:00,38.01,38.01,38.0,38.01,4757.0,38.01,38.01,38.0,38.01,4757.0
2023-04-20 14:20:00,38.0,38.01,38.0,38.01,11886.0,38.0,38.01,38.0,38.01,11886.0
2023-04-20 14:25:00,38.01,38.02,38.0,38.0,15113.0,38.01,38.02,38.0,38.0,15113.0
2023-04-20 14:30:00,38.0,38.04,38.0,38.04,10975.0,38.0,38.04,38.0,38.04,10975.0
2023-04-20 14:35:00,38.04,38.04,38.03,38.04,6000.0,38.04,38.04,38.03,38.04,6000.0
2023-04-20 14:40:00,38.04,38.04,38.02,38.02,5497.0,38.04,38.04,38.02,38.02,5497.0
2023-04-20 14:45:00,38.02,38.04,38.02,38.04,10891.0,38.02,38.04,38.02,38.04,10891.0
2023-04-20 14:50:00,38.04,38.04,38.03,38.04,340209.0,38.04,38.04,38.03,38.04,340209.0
2023-04-20 14:55:00,38.04,38.04,38.02,38.02,22629.0,38.04,38.04,38.02,38.02,22629.0
2023-04-20 15:00:00,38.03,38.03,38.02,38.02,25485.0,38.03,38.03,38.02,38.02,25485.0
2023-04-20 15:05:00,38.03,38.03,38.0,38.01,10126.0,38.03,38.03,38.0,38.01,10126.0
2023-04-20 15:10:00,38.01,38.01,37.98,37.98,18520.0,38.01,38.01,37.98,37.98,18520.0
2023-04-20 15:15:00,37.99,38.01,37.98,38.01,23595.0,37.99,38.01,37.98,38.01,23595.0
2023-04-20 15:20:00,38.01,38.02,38.0,38.01,29521.0,38.01,38.02,38.0,38.01,29521.0
2023-04-20 15:25:00,38.01,38.02,38.0,38.01,35855.0,38.01,38.02,38.0,38.01,35855.0
2023-04-20 15:30:00,38.0,38.01,38.0,38.01,13266.0,38.0,38.01,38.0,38.01,13266.0
2023-04-20 15:35:00,38.01,38.02,38.0,38.02,15450.0,38.01,38.02,38.0,38.02,15450.0
2023-04-20 15:40:00,38.02,38.02,37.98,37.98,76333.0,38.02,38.02,37.98,37.98,76333.0
2023-04-20 15:45:00,37.99,37.99,37.97,37.98,16299.0,37.99,37.99,37.97,37.98,16299.0
2023-04-20 15:50:00,37.98,37.99,37.97,37.98,17091.0,37.98,37.99,37.97,37.98,17091.0
2023-04-20 15:55:00,37.98,37.98,37.96,37.98,113055.0,37.98,37.98,37.96,37.98,113055.0
2023-04-21 09:30:00,37.73,37.82,37.73,37.77,136945.0,37.73,37.82,37.73,37.77,136945.0
2023-04-21 09:35:00,37.78,37.88,37.78,37.86,111015.0,37.78,37.88,37.78,37.86,111015.0
2023-04-21 09:40:00,37.86,37.87,37.83,37.83,111522.0,37.86,37.87,37.83,37.83,111522.0
2023-04-21 09:45:00,37.82,37.83,37.49,37.53,367598.0,37.82,37.83,37.49,37.53,367598.0
2023-04-21 09:50:00,37.52,37.53,37.41,37.42,228469.0,37.52,37.53,37.41,37.42,228469.0
2023-04-21 09:55:00,37.42,37.49,37.39,37.43,158827.0,37.42,37.49,37.39,37.43,158827.0
2023-04-21 10:00:00,37.42,37.44,37.38,37.4,122198.0,37.42,37.44,37.38,37.4,122198.0
2023-04-21 10:05:00,37.4,37.47,37.39,37.45,114201.0,37.4,37.47,37.39,37.45,114201.0
2023-04-21 10:10:00,37.43,37.53,37.41,37.51,71519.0,37.43,37.53,37.41,37.51,71519.0
2023-04-21 10:15:00,37.5,37.62,37.49,37.62,50852.0,37.5,37.62,37.49,37.62,50852.0
2023-04-21 10:20:00,37.62,37.68,37.59,37.67,74526.0,37.62,37.68,37.59,37.67,74526.0
2023-04-21 10:25:00,37.68,37.68,37.58,37.58,114464.0,37.68,37.68,37.58,37.58,114464.0
2023-04-21 10:30:00,37.58,37.6,37.54,37.55,46837.0,37.58,37.6,37.54,37.55,46837.0
2023-04-21 10:35:00,37.55,37.56,37.49,37.5,38892.0,37.55,37.56,37.49,37.5,38892.0
2023-04-21 10:40:00,37.51,37.52,37.48,37.48,329310.0,37.51,37.52,37.48,37.48,329310.0
2023-04-21 10:45:00,37.48,37.55,37.48,37.48,58316.0,37.48,37.55,37.48,37.48,58316.0
2023-04-21 10:50:00,37.47,37.5,37.46,37.5,39680.0,37.47,37.5,37.46,37.5,39680.0
2023-04-21 10:55:00,37.5,37.53,37.49,37.52,34880.0,37.5,37.53,37.49,37.52,34880.0
2023-04-21 11:00:00,37.52,37.54,37.5,37.5,41094.0,37.52,37.54,37.5,37.5,41094.0
2023-04-21 11:05:00,37.52,37.54,37.5,37.52,22169.0,37.52,37.54,37.5,37.52,22169.0
2023-04-21 11:10:00,37.51,37.51,37.48,37.51,7518.0,37.51,37.51,37.48,37.51,7518.0
2023-04-21 11:15:00,37.5,37.53,37.48,37.51,23312.0,37.5,37.53,37.48,37.51,23312.0
2023-04-21 11:20:00,37.51,37.51,37.48,37.48,27842.0,37.51,37.51,37.48,37.48,27842.0
2023-04-21 11:25:00,37.48,37.5,37.47,37.48,32741.0,37.48,37.5,37.47,37.48,32741.0
2023-04-21 11:30:00,37.49,37.49,37.46,37.48,45170.0,37.49,37.49,37.46,37.48,45170.0
2023-04-21 11:35:00,37.48,37.48,37.46,37.47,121005.0,37.48,37.48,37.46,37.47,121005.0
2023-04-21 11:40:00,37.47,37.48,37.44,37.44,40154.0,37.47,37.48,37.44,37.44,40154.0
2023-04-21 11:45:00,37.45,37.48,37.43,37.48,63520.0,37.45,37.48,37.43,37.48,63520.0
2023-04-21 11:50:00,37.48,37.48,37.46,37.47,23926.0,37.48,37.48,37.46,37.47,23926.0
2023-04-21 11:55:00,37.46,37.47,37.45,37.45,11685.0,37.46,37.47,37.45,37.45,11685.0
2023-04-21 12:00:00,37.46,37.46,37.43,37.43,84212.0,37.46,37.46,37.43,37.43,84212.0
2023-04-21 12:05:00,37.43,37.46,37.43,37.45,42558.0,37.43,37.46,37.43,37.45,42558.0
2023-04-21 12:10:00,37.44,37.48,37.44,37.48,25917.0,37.44,37.48,37.44,37.48,25917.0
2023-04-21 12:15:00,37.48,37.49,37.46,37.48,75024.0,37.48,37.49,37.46,37.48,75024.0
2023-04-21 12:20:00,37.48,37.5,37.47,37.48,40703.0,37.48,37.5,37.47,37.48,40703.0
2023-04-21 12:25:00,37.48,37.49,37.46,37.46,8519.0,37.48,37.49,37.46,37.46,8519.0
2023-04-21 12:30:00,37.47,37.47,37.46,37.46,16502.0,37.47,37.47,37.46,37.46,16502.0
2023-04-21 12:35:00,37.46,37.49,37.45,37.48,33617.0,37.46,37.49,37.45,37.48,33617.0
2023-04-21 12:40:00,37.48,37.49,37.48,37.48,3785.0,37.48,37.49,37.48,37.48,3785.0
2023-04-21 12:45:00,37.48,37.51,37.48,37.5,33899.0,37.48,37.51,37.48,37.5,33899.0
2023-04-21 12:50:00,37.48,37.51,37.48,37.51,8843.0,37.48,37.51,37.48,37.51,8843.0
2023-04-21 12:55:00,37.51,37.51,37.49,37.5,3884.0,37.51,37.51,37.49,37.5,3884.0
2023-04-21 13:00:00,37.5,37.51,37.49,37.5,1800.0,37.5,37.51,37.49,37.5,1800.0
2023-04-21 13:05:00,37.51,37.52,37.5,37.52,4431.0,37.51,37.52,37.5,37.52,4431.0
2023-04-21 13:10:00,37.52,37.52,37.5,37.51,21702.0,37.52,37.52,37.5,37.51,21702.0
2023-04-21 13:15:00,37.51,37.52,37.5,37.5,13553.0,37.51,37.52,37.5,37.5,13553.0
2023-04-21 13:20:00,37.5,37.52,37.49,37.51,14282.0,37.5,37.52,37.49,37.51,14282.0
2023-04-21 13:25:00,37.51,37.54,37.51,37.54,13710.0,37.51,37.54,37.51,37.54,13710.0
2023-04-21 13:30:00,37.54,37.55,37.53,37.54,9248.0,37.54,37.55,37.53,37.54,9248.0
2023-04-21 13:35:00,37.54,37.54,37.51,37.52,7922.0,37.54,37.54,37.51,37.52,7922.0
2023-04-21 13:40:00,37.52,37.54,37.51,37.54,14563.0,37.52,37.54,37.51,37.54,14563.0
2023-04-21 13:45:00,37.52,37.55,37.52,37.54,3995.0,37.52,37.55,37.52,37.54,3995.0
2023-04-21 13:50:00,37.54,37.56,37.54,37.55,21340.0,37.54,37.56,37.54,37.55,21340.0
2023-04-21 13:55:00,37.55,37.56,37.54,37.55,7126.0,37.55,37.56,37.54,37.55,7126.0
2023-04-21 14:00:00,37.55,37.57,37.55,37.57,8564.0,37.55,37.57,37.55,37.57,8564.0
2023-04-21 14:05:00,37.56,37.57,37.56,37.57,5661.0,37.56,37.57,37.56,37.57,5661.0
2023-04-21 14:10:00,37.57,37.57,37.55,37.57,13743.0,37.57,37.57,37.55,37.57,13743.0
2023-04-21 14:15:00,37.57,37.59,37.54,37.55,53145.0,37.57,37.59,37.54,37.55,53145.0
2023-04-21 14:20:00,37.55,37.56,37.53,37.54,13807.0,37.55,37.56,37.53,37.54,13807.0
2023-04-21 14:25:00,37.54,37.55,37.53,37.53,5139.0,37.54,37.55,37.53,37.53,5139.0
2023-04-21 14:30:00,37.54,37.54,37.52,37.53,17369.0,37.54,37.54,37.52,37.53,17369.0
2023-04-21 14:35:00,37.54,37.54,37.52,37.52,10706.0,37.54,37.54,37.52,37.52,10706.0
2023-04-21 14:40:00,37.52,37.53,37.51,37.52,10711.0,37.52,37.53,37.51,37.52,10711.0
2023-04-21 14:45:00,37.52,37.54,37.52,37.53,3975.0,37.52,37.54,37.52,37.53,3975.0
2023-04-21 14:50:00,37.53,37.54,37.52,37.53,17455.0,37.53,37.54,37.52,37.53,17455.0
2023-04-21 14:55:00,37.52,37.53,37.51,37.52,24084.0,37.52,37.53,37.51,37.52,24084.0
2023-04-21 15:00:00,37.52,37.53,37.51,37.52,8109.0,37.52,37.53,37.51,37.52,8109.0
2023-04-21 15:05:00,37.52,37.55,37.52,37.55,4327.0,37.52,37.55,37.52,37.55,4327.0
2023-04-21 15:10:00,37.55,37.55,37.54,37.55,12725.0,37.55,37.55,37.54,37.55,12725.0
2023-04-21 15:15:00,37.54,37.56,37.54,37.55,12684.0,37.54,37.56,37.54,37.55,12684.0
2023-04-21 15:20:00,37.56,37.57,37.55,37.57,7818.0,37.56,37.57,37.55,37.57,7818.0
2023-04-21 15:25:00,37.56,37.59,37.56,37.58,138049.0,37.56,37.59,37.56,37.58,138049.0
2023-04-21 15:30:00,37.58,37.6,37.57,37.6,141053.0,37.58,37.6,37.57,37.6,141053.0
2023-04-21 15:35:00,37.59,37.6,37.57,37.57,20971.0,37.59,37.6,37.57,37.57,20971.0
2023-04-21 15:40:00,37.57,37.59,37.56,37.59,82889.0,37.57,37.59,37.56,37.59,82889.0
2023-04-21 15:45:00,37.59,37.6,37.58,37.59,44574.0,37.59,37.6,37.58,37.59,44574.0
2023-04-21 15:50:00,37.59,37.6,37.58,37.59,34045.0,37.59,37.6,37.58,37.59,34045.0
2023-04-21 15:55:00,37.59,37.6,37.58,37.59,40583.0,37.59,37.6,37.58,37.59,40583.0
2023-04-24 09:30:00,37.56,37.57,37.54,37.55,154707.0,37.56,37.57,37.54,37.55,154707.0
2023-04-24 09:35:00,37.55,37.56,37.44,37.47,279114.0,37.55,37.56,37.44,37.47,279114.0
2023-04-24 09:40:00,37.47,37.5,37.47,37.49,28864.0,37.47,37.5,37.47,37.49,28864.0
2023-04-24 09:45:00,37.5,37.52,37.45,37.47,26343.0,37.5,37.52,37.45,37.47,26343.0
2023-04-24 09:50:00,37.47,37.47,37.42,37.47,41059.0,37.47,37.47,37.42,37.47,41059.0
2023-04-24 09:55:00,37.46,37.51,37.46,37.5,26358.0,37.46,37.51,37.46,37.5,26358.0
2023-04-24 10:00:00,37.5,37.53,37.47,37.49,87892.0,37.5,37.53,37.47,37.49,87892.0
2023-04-24 10:05:00,37.49,37.52,37.48,37.52,10211.0,37.49,37.52,37.48,37.52,10211.0
2023-04-24 10:10:00,37.51,37.54,37.5,37.52,59924.0,37.51,37.54,37.5,37.52,59924.0
2023-04-24 10:15:00,37.51,37.53,37.5,37.5,25493.0,37.51,37.53,37.5,37.5,25493.0
2023-04-24 10:20:00,37.52,37.54,37.51,37.53,28470.0,37.52,37.54,37.51,37.53,28470.0
2023-04-24 10:25:00,37.54,37.58,37.52,37.55,126266.0,37.54,37.58,37.52,37.55,126266.0
2023-04-24 10:30:00,37.55,37.6,37.55,37.56,81386.0,37.55,37.6,37.55,37.56,81386.0
2023-04-24 10:35:00,37.56,37.61,37.55,37.6,64214.0,37.56,37.61,37.55,37.6,64214.0
2023-04-24 10:40:00,37.61,37.68,37.61,37.66,77087.0,37.61,37.68,37.61,37.66,77087.0
2023-04-24 10:45:00,37.66,37.68,37.64,37.65,27206.0,37.66,37.68,37.64,37.65,27206.0
2023-04-24 10:50:00,37.65,37.66,37.63,37.63,10794.0,37.65,37.66,37.63,37.63,10794.0
2023-04-24 10:55:00,37.63,37.63,37.57,37.58,32469.0,37.63,37.63,37.57,37.58,32469.0
2023-04-24 11:00:00,37.59,37.62,37.59,37.59,23141.0,37.59,37.62,37.59,37.59,23141.0
2023-04-24 11:05:00,37.59,37.62,37.59,37.61,12920.0,37.59,37.62,37.59,37.61,12920.0
2023-04-24 11:10:00,37.61,37.62,37.59,37.62,6160.0,37.61,37.62,37.59,37.62,6160.0
2023-04-24 11:15:00,37.62,37.63,37.6,37.61,21336.0,37.62,37.63,37.6,37.61,21336.0
2023-04-24 11:20:00,37.59,37.61,37.58,37.6,8040.0,37.59,37.61,37.58,37.6,8040.0
2023-04-24 11:25:00,37.59,37.6,37.57,37.59,13543.0,37.59,37.6,37.57,37.59,13543.0
2023-04-24 11:30:00,37.59,37.6,37.56,37.59,23220.0,37.59,37.6,37.56,37.59,23220.0
2023-04-24 11:35:00,37.59,37.6,37.58,37.59,7640.0,37.59,37.6,37.58,37.59,7640.0
2023-04-24 11:40:00,37.59,37.59,37.57,37.59,5482.0,37.59,37.59,37.57,37.59,5482.0
2023-04-24 11:45:00,37.59,37.6,37.58,37.59,20183.0,37.59,37.6,37.58,37.59,20183.0
2023-04-24 11:50:00,37.59,37.63,37.58,37.63,12681.0,37.59,37.63,37.58,37.63,12681.0
2023-04-24 11:55:00,37.64,37.64,37.62,37.64,44817.0,37.64,37.64,37.62,37.64,44817.0
2023-04-24 12:00:00,37.63,37.65,37.62,37.65,20938.0,37.63,37.65,37.62,37.65,20938.0
2023-04-24 12:05:00,37.64,37.66,37.63,37.65,49915.0,37.64,37.66,37.63,37.65,49915.0
2023-04-24 12:10:00,37.65,37.66,37.64,37.65,36137.0,37.65,37.66,37.64,37.65,36137.0
2023-04-24 12:15:00,37.66,37.67,37.65,37.66,3338.0,37.66,37.67,37.65,37.66,3338.0
2023-04-24 12:20:00,37.66,37.67,37.65,37.65,22119.0,37.66,37.67,37.65,37.65,22119.0
2023-04-24 12:25:00,37.66,37.67,37.65,37.66,13353.0,37.66,37.67,37.65,37.66,13353.0
2023-04-24 12:30:00,37.66,37.69,37.66,37.68,180936.0,37.66,37.69,37.66,37.68,180936.0
2023-04-24 12:35:00,37.67,37.68,37.65,37.66,13329.0,37.67,37.68,37.65,37.66,13329.0
2023-04-24 12:40:00,37.66,37.67,37.65,37.66,12860.0,37.66,37.67,37.65,37.66,12860.0
2023-04-24 12:45:00,37.66,37.66,37.65,37.66,39143.0,37.66,37.66,37.65,37.66,39143.0
2023-04-24 12:50:00,37.66,37.66,37.63,37.63,6223.0,37.66,37.66,37.63,37.63,6223.0
2023-04-24 12:55:00,37.63,37.66,37.62,37.65,19818.0,37.63,37.66,37.62,37.65,19818.0
2023-04-24 13:00:00,37.67,37.69,37.66,37.69,10097.0,37.67,37.69,37.66,37.69,10097.0
2023-04-24 13:05:00,37.7,37.71,37.69,37.71,10779.0,37.7,37.71,37.69,37.71,10779.0
2023-04-24 13:10:00,37.71,37.71,37.7,37.71,12818.0,37.71,37.71,37.7,37.71,12818.0
2023-04-24 13:15:00,37.7,37.72,37.7,37.71,9071.0,37.7,37.72,37.7,37.71,9071.0
2023-04-24 13:20:00,37.71,37.74,37.7,37.74,16348.0,37.71,37.74,37.7,37.74,16348.0
2023-04-24 13:25:00,37.73,37.74,37.71,37.72,51893.0,37.73,37.74,37.71,37.72,51893.0
2023-04-24 13:30:00,37.72,37.72,37.7,37.72,5490.0,37.72,37.72,37.7,37.72,5490.0
2023-04-24 13:35:00,37.72,37.74,37.71,37.73,8714.0,37.72,37.74,37.71,37.73,8714.0
2023-04-24 13:40:00,37.73,37.74,37.72,37.73,6965.0,37.73,37.74,37.72,37.73,6965.0
2023-04-24 13:45:00,37.74,37.75,37.73,37.73,19932.0,37.74,37.75,37.73,37.73,19932.0
2023-04-24 13:50:00,37.72,37.73,37.71,37.72,4268.0,37.72,37.73,37.71,37.72,4268.0
2023-04-24 13:55:00,37.72,37.73,37.71,37.73,7557.0,37.72,37.73,37.71,37.73,7557.0
2023-04-24 14:00:00,37.73,37.73,37.69,37.69,9323.0,37.73,37.73,37.69,37.69,9323.0
2023-04-24 14:05:00,37.69,37.71,37.69,37.71,4727.0,37.69,37.71,37.69,37.71,4727.0
2023-04-24 14:10:00,37.7,37.72,37.7,37.71,8341.0,37.7,37.72,37.7,37.71,8341.0
2023-04-24 14:15:00,37.71,37.73,37.71,37.73,18461.0,37.71,37.73,37.71,37.73,18461.0
2023-04-24 14:20:00,37.73,37.73,37.71,37.72,11574.0,37.73,37.73,37.71,37.72,11574.0
2023-04-24 14:25:00,37.71,37.73,37.71,37.72,31296.0,37.71,37.73,37.71,37.72,31296.0
2023-04-24 14:30:00,37.72,37.73,37.72,37.73,15278.0,37.72,37.73,37.72,37.73,15278.0
2023-04-24 14:35:00,37.72,37.73,37.7,37.71,28149.0,37.72,37.73,37.7,37.71,28149.0
2023-04-24 14:40:00,37.71,37.72,37.7,37.7,23270.0,37.71,37.72,37.7,37.7,23270.0
2023-04-24 14:45:00,37.71,37.73,37.7,37.73,11692.0,37.71,37.73,37.7,37.73,11692.0
2023-04-24 14:50:00,37.73,37.74,37.72,37.73,20752.0,37.73,37.74,37.72,37.73,20752.0
2023-04-24 14:55:00,37.73,37.74,37.72,37.73,8538.0,37.73,37.74,37.72,37.73,8538.0
2023-04-24 15:00:00,37.72,37.73,37.71,37.71,9981.0,37.72,37.73,37.71,37.71,9981.0
2023-04-24 15:05:00,37.71,37.72,37.71,37.72,20563.0,37.71,37.72,37.71,37.72,20563.0
2023-04-24 15:10:00,37.72,37.72,37.7,37.71,28941.0,37.72,37.72,37.7,37.71,28941.0
2023-04-24 15:15:00,37.7,37.72,37.68,37.68,17011.0,37.7,37.72,37.68,37.68,17011.0
2023-04-24 15:20:00,37.69,37.69,37.68,37.68,18491.0,37.69,37.69,37.68,37.68,18491.0
2023-04-24 15:25:00,37.69,37.7,37.68,37.69,17030.0,37.69,37.7,37.68,37.69,17030.0
2023-04-24 15:30:00,37.69,37.7,37.69,37.69,7782.0,37.69,37.7,37.69,37.69,7782.0
2023-04-24 15:35:00,37.69,37.7,37.69,37.69,55961.0,37.69,37.7,37.69,37.69,55961.0
2023-04-24 15:40:00,37.7,37.7,37.69,37.7,41688.0,37.7,37.7,37.69,37.7,41688.0
2023-04-24 15:45:00,37.7,37.71,37.7,37.7,13095.0,37.7,37.71,37.7,37.7,13095.0
2023-04-24 15:50:00,37.7,37.71,37.69,37.7,45175.0,37.7,37.71,37.69,37.7,45175.0
2023-04-24 15:55:00,37.69,37.71,37.69,37.7,81533.0,37.69,37.71,37.69,37.7,81533.0
2023-04-25 09:30:00,37.71,37.72,37.66,37.68,148366.0,37.71,37.72,37.66,37.68,148366.0
2023-04-25 09:35:00,37.69,37.7,37.63,37.66,54436.0,37.69,37.7,37.63,37.66,54436.0
2023-04-25 09:40:00,37.68,37.71,37.66,37.67,70764.0,37.68,37.71,37.66,37.67,70764.0
2023-04-25 09:45:00,37.67,37.68,37.64,37.66,45838.0,37.67,37.68,37.64,37.66,45838.0
2023-04-25 09:50:00,37.65,37.68,37.63,37.67,34611.0,37.65,37.68,37.63,37.67,34611.0
2023-04-25 09:55:00,37.67,37.67,37.61,37.62,15570.0,37.67,37.67,37.61,37.62,15570.0
2023-04-25 10:00:00,37.64,37.71,37.61,37.7,139743.0,37.64,37.71,37.61,37.7,139743.0
2023-04-25 10:05:00,37.71,37.71,37.66,37.67,24747.0,37.71,37.71,37.66,37.67,24747.0
2023-04-25 10:10:00,37.67,37.71,37.65,37.65,190803.0,37.67,37.71,37.65,37.65,190803.0
2023-04-25 10:15:00,37.66,37.68,37.6,37.63,80024.0,37.66,37.68,37.6,37.63,80024.0
2023-04-25 10:20:00,37.64,37.66,37.62,37.62,22028.0,37.64,37.66,37.62,37.62,22028.0
2023-04-25 10:25:00,37.63,37.64,37.61,37.64,13563.0,37.63,37.64,37.61,37.64,13563.0
2023-04-25 10:30:00,37.63,37.68,37.63,37.64,60827.0,37.63,37.68,37.63,37.64,60827.0
2023-04-25 10:35:00,37.65,37.68,37.64,37.65,27268.0,37.65,37.68,37.64,37.65,27268.0
2023-04-25 10:40:00,37.65,37.68,37.64,37.65,14370.0,37.65,37.68,37.64,37.65,14370.0
2023-04-25 10:45:00,37.66,37.69,37.65,37.68,12798.0,37.66,37.69,37.65,37.68,12798.0
2023-04-25 10:50:00,37.68,37.68,37.64,37.65,8570.0,37.68,37.68,37.64,37.65,8570.0
2023-04-25 10:55:00,37.65,37.65,37.63,37.65,37287.0,37.65,37.65,37.63,37.65,37287.0
2023-04-25 11:00:00,37.65,37.66,37.64,37.65,18041.0,37.65,37.66,37.64,37.65,18041.0
2023-04-25 11:05:00,37.65,37.68,37.64,37.68,13746.0,37.65,37.68,37.64,37.68,13746.0
2023-04-25 11:10:00,37.68,37.69,37.67,37.68,39069.0,37.68,37.69,37.67,37.68,39069.0
2023-04-25 11:15:00,37.68,37.69,37.66,37.67,23657.0,37.68,37.69,37.66,37.67,23657.0
2023-04-25 11:20:00,37.68,37.7,37.67,37.69,38097.0,37.68,37.7,37.67,37.69,38097.0
2023-04-25 11:25:00,37.69,37.7,37.67,37.7,19508.0,37.69,37.7,37.67,37.7,19508.0
2023-04-25 11:30:00,37.7,37.74,37.7,37.7,67562.0,37.7,37.74,37.7,37.7,67562.0
2023-04-25 11:35:00,37.7,37.71,37.69,37.71,36794.0,37.7,37.71,37.69,37.71,36794.0
2023-04-25 11:40:00,37.71,37.72,37.69,37.7,46134.0,37.71,37.72,37.69,37.7,46134.0
2023-04-25 11:45:00,37.69,37.72,37.69,37.71,12180.0,37.69,37.72,37.69,37.71,12180.0
2023-04-25 11:50:00,37.71,37.72,37.69,37.7,9511.0,37.71,37.72,37.69,37.7,9511.0
2023-04-25 11:55:00,37.7,37.74,37.7,37.72,15136.0,37.7,37.74,37.7,37.72,15136.0
2023-04-25 12:00:00,37.73,37.74,37.72,37.74,41117.0,37.73,37.74,37.72,37.74,41117.0
2023-04-25 12:05:00,37.73,37.74,37.72,37.74,6696.0,37.73,37.74,37.72,37.74,6696.0
2023-04-25 12:10:00,37.74,37.76,37.73,37.76,47261.0,37.74,37.76,37.73,37.76,47261.0
2023-04-25 12:15:00,37.75,37.76,37.73,37.74,16102.0,37.75,37.76,37.73,37.74,16102.0
2023-04-25 12:20:00,37.75,37.75,37.72,37.72,11061.0,37.75,37.75,37.72,37.72,11061.0
2023-04-25 12:25:00,37.72,37.74,37.72,37.73,14242.0,37.72,37.74,37.72,37.73,14242.0
2023-04-25 12:30:00,37.73,37.74,37.71,37.71,28329.0,37.73,37.74,37.71,37.71,28329.0
2023-04-25 12:35:00,37.72,37.73,37.71,37.72,36459.0,37.72,37.73,37.71,37.72,36459.0
2023-04-25 12:40:00,37.72,37.73,37.69,37.7,32213.0,37.72,37.73,37.69,37.7,32213.0
2023-04-25 12:45:00,37.71,37.72,37.7,37.72,3278.0,37.71,37.72,37.7,37.72,3278.0
2023-04-25 12:50:00,37.72,37.74,37.72,37.73,83911.0,37.72,37.74,37.72,37.73,83911.0
2023-04-25 12:55:00,37.73,37.75,37.72,37.74,10831.0,37.73,37.75,37.72,37.74,10831.0
2023-04-25 13:00:00,37.75,37.75,37.73,37.74,6440.0,37.75,37.75,37.73,37.74,6440.0
2023-04-25 13:05:00,37.73,37.74,37.73,37.74,12713.0,37.73,37.74,37.73,37.74,12713.0
2023-04-25 13:10:00,37.74,37.76,37.73,37.76,25670.0,37.74,37.76,37.73,37.76,25670.0
2023-04-25 13:15:00,37.76,37.78,37.75,37.76,49958.0,37.76,37.78,37.75,37.76,49958.0
2023-04-25 13:20:00,37.76,37.81,37.75,37.81,148102.0,37.76,37.81,37.75,37.81,148102.0
2023-04-25 13:25:00,37.81,37.84,37.79,37.8,29849.0,37.81,37.84,37.79,37.8,29849.0
2023-04-25 13:30:00,37.82,37.85,37.81,37.82,33792.0,37.82,37.85,37.81,37.82,33792.0
2023-04-25 13:35:00,37.82,37.84,37.81,37.83,55112.0,37.82,37.84,37.81,37.83,55112.0
2023-04-25 13:40:00,37.84,37.84,37.8,37.84,34616.0,37.84,37.84,37.8,37.84,34616.0
2023-04-25 13:45:00,37.83,37.87,37.83,37.86,69191.0,37.83,37.87,37.83,37.86,69191.0
2023-04-25 13:50:00,37.86,37.9,37.86,37.9,47114.0,37.86,37.9,37.86,37.9,47114.0
2023-04-25 13:55:00,37.9,37.91,37.89,37.9,10647.0,37.9,37.91,37.89,37.9,10647.0
2023-04-25 14:00:00,37.9,37.94,37.89,37.93,126497.0,37.9,37.94,37.89,37.93,126497.0
2023-04-25 14:05:00,37.93,37.95,37.91,37.95,56034.0,37.93,37.95,37.91,37.95,56034.0
2023-04-25 14:10:00,37.95,37.98,37.94,37.98,57489.0,37.95,37.98,37.94,37.98,57489.0
2023-04-25 14:15:00,37.98,37.99,37.95,37.96,48076.0,37.98,37.99,37.95,37.96,48076.0
2023-04-25 14:20:00,37.96,37.96,37.92,37.94,60767.0,37.96,37.96,37.92,37.94,60767.0
2023-04-25 14:25:00,37.94,37.94,37.89,37.89,103726.0,37.94,37.94,37.89,37.89,103726.0
2023-04-25 14:30:00,37.9,37.9,37.85,37.86,23998.0,37.9,37.9,37.85,37.86,23998.0
2023-04-25 14:35:00,37.86,37.88,37.85,37.85,18502.0,37.86,37.88,37.85,37.85,18502.0
2023-04-25 14:40:00,37.84,37.87,37.84,37.87,26072.0,37.84,37.87,37.84,37.87,26072.0
2023-04-25 14:45:00,37.86,37.87,37.81,37.84,19104.0,37.86,37.87,37.81,37.84,19104.0
2023-04-25 14:50:00,37.84,37.85,37.83,37.85,19462.0,37.84,37.85,37.83,37.85,19462.0
2023-04-25 14:55:00,37.85,37.86,37.83,37.84,36423.0,37.85,37.86,37.83,37.84,36423.0
2023-04-25 15:00:00,37.84,37.87,37.81,37.87,25037.0,37.84,37.87,37.81,37.87,25037.0
2023-04-25 15:05:00,37.87,37.89,37.86,37.87,17341.0,37.87,37.89,37.86,37.87,17341.0
2023-04-25 15:10:00,37.87,37.87,37.85,37.87,32889.0,37.87,37.87,37.85,37.87,32889.0
2023-04-25 15:15:00,37.87,37.89,37.86,37.89,22294.0,37.87,37.89,37.86,37.89,22294.0
2023-04-25 15:20:00,37.89,37.89,37.87,37.88,24081.0,37.89,37.89,37.87,37.88,24081.0
2023-04-25 15:25:00,37.87,37.89,37.87,37.88,51396.0,37.87,37.89,37.87,37.88,51396.0
2023-04-25 15:30:00,37.88,37.9,37.88,37.9,20162.0,37.88,37.9,37.88,37.9,20162.0
2023-04-25 15:35:00,37.9,37.9,37.88,37.88,19468.0,37.9,37.9,37.88,37.88,19468.0
2023-04-25 15:40:00,37.88,37.89,37.86,37.88,55556.0,37.88,37.89,37.86,37.88,55556.0
2023-04-25 15:45:00,37.88,37.9,37.88,37.9,33857.0,37.88,37.9,37.88,37.9,33857.0
2023-04-25 15:50:00,37.9,37.91,37.89,37.89,70725.0,37.9,37.91,37.89,37.89,70725.0
2023-04-25 15:55:00,37.89,37.91,37.89,37.91,111030.0,37.89,37.91,37.89,37.91,111030.0
2023-04-26 09:30:00,38.07,38.08,38.02,38.03,74171.0,38.07,38.08,38.02,38.03,74171.0
2023-04-26 09:35:00,38.03,38.03,37.96,37.98,106645.0,38.03,38.03,37.96,37.98,106645.0
2023-04-26 09:40:00,37.97,38.01,37.95,37.98,52112.0,37.97,38.01,37.95,37.98,52112.0
2023-04-26 09:45:00,37.98,38.01,37.96,38.0,43521.0,37.98,38.01,37.96,38.0,43521.0
2023-04-26 09:50:00,38.01,38.03,37.99,38.01,55410.0,38.01,38.03,37.99,38.01,55410.0
2023-04-26 09:55:00,38.01,38.03,37.97,37.98,48728.0,38.01,38.03,37.97,37.98,48728.0
2023-04-26 10:00:00,37.97,37.99,37.88,37.91,77253.0,37.97,37.99,37.88,37.91,77253.0
2023-04-26 10:05:00,37.92,37.92,37.88,37.9,21883.0,37.92,37.92,37.88,37.9,21883.0
2023-04-26 10:10:00,37.9,37.94,37.89,37.94,31989.0,37.9,37.94,37.89,37.94,31989.0
2023-04-26 10:15:00,37.93,37.94,37.87,37.91,43712.0,37.93,37.94,37.87,37.91,43712.0
2023-04-26 10:20:00,37.91,37.95,37.9,37.95,48579.0,37.91,37.95,37.9,37.95,48579.0
2023-04-26 10:25:00,37.95,37.98,37.94,37.97,41457.0,37.95,37.98,37.94,37.97,41457.0
2023-04-26 10:30:00,37.97,38.0,37.95,37.95,36219.0,37.97,38.0,37.95,37.95,36219.0
2023-04-26 10:35:00,37.95,37.96,37.89,37.92,36327.0,37.95,37.96,37.89,37.92,36327.0
2023-04-26 10:40:00,37.93,37.94,37.9,37.91,27585.0,37.93,37.94,37.9,37.91,27585.0
2023-04-26 10:45:00,37.9,37.93,37.9,37.93,26128.0,37.9,37.93,37.9,37.93,26128.0
2023-04-26 10:50:00,37.93,37.94,37.89,37.89,40741.0,37.93,37.94,37.89,37.89,40741.0
2023-04-26 10:55:00,37.89,37.9,37.86,37.89,45007.0,37.89,37.9,37.86,37.89,45007.0
2023-04-26 11:00:00,37.89,37.91,37.87,37.9,37539.0,37.89,37.91,37.87,37.9,37539.0
2023-04-26 11:05:00,37.91,37.91,37.85,37.85,18086.0,37.91,37.91,37.85,37.85,18086.0
2023-04-26 11:10:00,37.84,37.86,37.81,37.82,44566.0,37.84,37.86,37.81,37.82,44566.0
2023-04-26 11:15:00,37.82,37.84,37.79,37.83,41004.0,37.82,37.84,37.79,37.83,41004.0
2023-04-26 11:20:00,37.84,37.85,37.82,37.84,41819.0,37.84,37.85,37.82,37.84,41819.0
2023-04-26 11:25:00,37.84,37.85,37.82,37.83,16235.0,37.84,37.85,37.82,37.83,16235.0
2023-04-26 11:30:00,37.83,37.84,37.81,37.84,16437.0,37.83,37.84,37.81,37.84,16437.0
2023-04-26 11:35:00,37.85,37.86,37.84,37.84,13408.0,37.85,37.86,37.84,37.84,13408.0
2023-04-26 11:40:00,37.84,37.86,37.83,37.86,24406.0,37.84,37.86,37.83,37.86,24406.0
2023-04-26 11:45:00,37.85,37.86,37.82,37.83,11631.0,37.85,37.86,37.82,37.83,11631.0
2023-04-26 11:50:00,37.83,37.83,37.78,37.8,33719.0,37.83,37.83,37.78,37.8,33719.0
2023-04-26 11:55:00,37.8,37.82,37.76,37.76,87128.0,37.8,37.82,37.76,37.76,87128.0
2023-04-26 12:00:00,37.76,37.77,37.71,37.72,96926.0,37.76,37.77,37.71,37.72,96926.0
2023-04-26 12:05:00,37.72,37.73,37.7,37.73,99184.0,37.72,37.73,37.7,37.73,99184.0
2023-04-26 12:10:00,37.73,37.75,37.72,37.73,20125.0,37.73,37.75,37.72,37.73,20125.0
2023-04-26 12:15:00,37.71,37.74,37.64,37.65,55305.0,37.71,37.74,37.64,37.65,55305.0
2023-04-26 12:20:00,37.65,37.69,37.65,37.67,32918.0,37.65,37.69,37.65,37.67,32918.0
2023-04-26 12:25:00,37.66,37.67,37.64,37.65,35713.0,37.66,37.67,37.64,37.65,35713.0
2023-04-26 12:30:00,37.65,37.68,37.64,37.68,30607.0,37.65,37.68,37.64,37.68,30607.0
2023-04-26 12:35:00,37.68,37.7,37.66,37.68,126299.0,37.68,37.7,37.66,37.68,126299.0
2023-04-26 12:40:00,37.69,37.7,37.66,37.67,56296.0,37.69,37.7,37.66,37.67,56296.0
2023-04-26 12:45:00,37.66,37.67,37.64,37.65,61139.0,37.66,37.67,37.64,37.65,61139.0
2023-04-26 12:50:00,37.66,37.68,37.64,37.67,36427.0,37.66,37.68,37.64,37.67,36427.0
2023-04-26 12:55:00,37.67,37.68,37.65,37.66,16567.0,37.67,37.68,37.65,37.66,16567.0
2023-04-26 13:00:00,37.66,37.69,37.65,37.66,30890.0,37.66,37.69,37.65,37.66,30890.0
2023-04-26 13:05:00,37.67,37.68,37.66,37.67,20295.0,37.67,37.68,37.66,37.67,20295.0
2023-04-26 13:10:00,37.67,37.68,37.65,37.67,15163.0,37.67,37.68,37.65,37.67,15163.0
2023-04-26 13:15:00,37.67,37.68,37.66,37.67,18323.0,37.67,37.68,37.66,37.67,18323.0
2023-04-26 13:20:00,37.66,37.67,37.64,37.65,19090.0,37.66,37.67,37.64,37.65,19090.0
2023-04-26 13:25:00,37.66,37.66,37.62,37.65,22110.0,37.66,37.66,37.62,37.65,22110.0
2023-04-26 13:30:00,37.65,37.65,37.6,37.61,17866.0,37.65,37.65,37.6,37.61,17866.0
2023-04-26 13:35:00,37.61,37.62,37.6,37.62,12704.0,37.61,37.62,37.6,37.62,12704.0
2023-04-26 13:40:00,37.63,37.67,37.63,37.64,24983.0,37.63,37.67,37.63,37.64,24983.0
2023-04-26 13:45:00,37.65,37.69,37.64,37.69,19223.0,37.65,37.69,37.64,37.69,19223.0
2023-04-26 13:50:00,37.68,37.69,37.67,37.68,7163.0,37.68,37.69,37.67,37.68,7163.0
2023-04-26 13:55:00,37.68,37.7,37.67,37.7,22192.0,37.68,37.7,37.67,37.7,22192.0
2023-04-26 14:00:00,37.7,37.71,37.68,37.68,33722.0,37.7,37.71,37.68,37.68,33722.0
2023-04-26 14:05:00,37.68,37.69,37.66,37.66,14832.0,37.68,37.69,37.66,37.66,14832.0
2023-04-26 14:10:00,37.66,37.69,37.65,37.65,45323.0,37.66,37.69,37.65,37.65,45323.0
2023-04-26 14:15:00,37.66,37.66,37.64,37.64,38156.0,37.66,37.66,37.64,37.64,38156.0
2023-04-26 14:20:00,37.64,37.65,37.63,37.64,10218.0,37.64,37.65,37.63,37.64,10218.0
2023-04-26 14:25:00,37.65,37.66,37.64,37.65,23475.0,37.65,37.66,37.64,37.65,23475.0
2023-04-26 14:30:00,37.65,37.66,37.63,37.63,40448.0,37.65,37.66,37.63,37.63,40448.0
2023-04-26 14:35:00,37.64,37.69,37.62,37.66,34468.0,37.64,37.69,37.62,37.66,34468.0
2023-04-26 14:40:00,37.66,37.67,37.64,37.65,37095.0,37.66,37.67,37.64,37.65,37095.0
2023-04-26 14:45:00,37.65,37.69,37.64,37.69,22515.0,37.65,37.69,37.64,37.69,22515.0
2023-04-26 14:50:00,37.69,37.71,37.69,37.7,26000.0,37.69,37.71,37.69,37.7,26000.0
2023-04-26 14:55:00,37.71,37.75,37.7,37.73,146384.0,37.71,37.75,37.7,37.73,146384.0
2023-04-26 15:00:00,37.73,37.76,37.72,37.75,24972.0,37.73,37.76,37.72,37.75,24972.0
2023-04-26 15:05:00,37.75,37.76,37.73,37.73,18953.0,37.75,37.76,37.73,37.73,18953.0
2023-04-26 15:10:00,37.73,37.74,37.7,37.7,17914.0,37.73,37.74,37.7,37.7,17914.0
2023-04-26 15:15:00,37.7,37.73,37.7,37.73,32825.0,37.7,37.73,37.7,37.73,32825.0
2023-04-26 15:20:00,37.72,37.75,37.72,37.74,27420.0,37.72,37.75,37.72,37.74,27420.0
2023-04-26 15:25:00,37.74,37.75,37.72,37.73,34933.0,37.74,37.75,37.72,37.73,34933.0
2023-04-26 15:30:00,37.73,37.75,37.71,37.74,53158.0,37.73,37.75,37.71,37.74,53158.0
2023-04-26 15:35:00,37.75,37.75,37.7,37.7,22069.0,37.75,37.75,37.7,37.7,22069.0
2023-04-26 15:40:00,37.7,37.71,37.68,37.69,13641.0,37.7,37.71,37.68,37.69,13641.0
2023-04-26 15:45:00,37.69,37.69,37.67,37.69,22480.0,37.69,37.69,37.67,37.69,22480.0
2023-04-26 15:50:00,37.68,37.69,37.67,37.67,25083.0,37.68,37.69,37.67,37.67,25083.0
2023-04-26 15:55:00,37.68,37.7,37.67,37.69,75226.0,37.68,37.7,37.67,37.69,75226.0
2023-04-27 09:30:00,37.53,37.59,37.5,37.56,196322.0,37.53,37.59,37.5,37.56,196322.0
2023-04-27 09:35:00,37.55,37.55,37.44,37.47,84602.0,37.55,37.55,37.44,37.47,84602.0
2023-04-27 09:40:00,37.46,37.5,37.41,37.48,132607.0,37.46,37.5,37.41,37.48,132607.0
2023-04-27 09:45:00,37.48,37.51,37.48,37.49,17243.0,37.48,37.51,37.48,37.49,17243.0
2023-04-27 09:50:00,37.5,37.54,37.49,37.54,35270.0,37.5,37.54,37.49,37.54,35270.0
2023-04-27 09:55:00,37.53,37.58,37.52,37.58,46348.0,37.53,37.58,37.52,37.58,46348.0
2023-04-27 10:00:00,37.58,37.6,37.53,37.57,77704.0,37.58,37.6,37.53,37.57,77704.0
2023-04-27 10:05:00,37.58,37.66,37.58,37.64,67423.0,37.58,37.66,37.58,37.64,67423.0
2023-04-27 10:10:00,37.65,37.65,37.6,37.61,16990.0,37.65,37.65,37.6,37.61,16990.0
2023-04-27 10:15:00,37.63,37.65,37.58,37.58,25942.0,37.63,37.65,37.58,37.58,25942.0
2023-04-27 10:20:00,37.57,37.61,37.56,37.59,92724.0,37.57,37.61,37.56,37.59,92724.0
2023-04-27 10:25:00,37.58,37.59,37.52,37.55,19570.0,37.58,37.59,37.52,37.55,19570.0
2023-04-27 10:30:00,37.54,37.57,37.52,37.52,25778.0,37.54,37.57,37.52,37.52,25778.0
2023-04-27 10:35:00,37.53,37.56,37.51,37.54,32244.0,37.53,37.56,37.51,37.54,32244.0
2023-04-27 10:40:00,37.54,37.56,37.52,37.54,11069.0,37.54,37.56,37.52,37.54,11069.0
2023-04-27 10:45:00,37.54,37.57,37.52,37.57,29559.0,37.54,37.57,37.52,37.57,29559.0
2023-04-27 10:50:00,37.56,37.59,37.54,37.59,31252.0,37.56,37.59,37.54,37.59,31252.0
2023-04-27 10:55:00,37.59,37.62,37.57,37.6,61150.0,37.59,37.62,37.57,37.6,61150.0
2023-04-27 11:00:00,37.59,37.62,37.58,37.61,22621.0,37.59,37.62,37.58,37.61,22621.0
2023-04-27 11:05:00,37.62,37.63,37.6,37.62,15884.0,37.62,37.63,37.6,37.62,15884.0
2023-04-27 11:10:00,37.62,37.63,37.6,37.62,32614.0,37.62,37.63,37.6,37.62,32614.0
2023-04-27 11:15:00,37.62,37.63,37.6,37.61,37289.0,37.62,37.63,37.6,37.61,37289.0
2023-04-27 11:20:00,37.61,37.62,37.58,37.59,10730.0,37.61,37.62,37.58,37.59,10730.0
2023-04-27 11:25:00,37.59,37.64,37.58,37.64,11766.0,37.59,37.64,37.58,37.64,11766.0
2023-04-27 11:30:00,37.63,37.63,37.61,37.61,10655.0,37.63,37.63,37.61,37.61,10655.0
2023-04-27 11:35:00,37.62,37.65,37.61,37.63,23410.0,37.62,37.65,37.61,37.63,23410.0
2023-04-27 11:40:00,37.64,37.64,37.59,37.59,16214.0,37.64,37.64,37.59,37.59,16214.0
2023-04-27 11:45:00,37.6,37.62,37.59,37.61,10467.0,37.6,37.62,37.59,37.61,10467.0
2023-04-27 11:50:00,37.6,37.61,37.58,37.59,31436.0,37.6,37.61,37.58,37.59,31436.0
2023-04-27 11:55:00,37.59,37.6,37.57,37.58,13889.0,37.59,37.6,37.57,37.58,13889.0
2023-04-27 12:00:00,37.58,37.58,37.55,37.57,54668.0,37.58,37.58,37.55,37.57,54668.0
2023-04-27 12:05:00,37.56,37.59,37.56,37.59,19403.0,37.56,37.59,37.56,37.59,19403.0
2023-04-27 12:10:00,37.59,37.6,37.58,37.59,9635.0,37.59,37.6,37.58,37.59,9635.0
2023-04-27 12:15:00,37.59,37.61,37.58,37.59,26842.0,37.59,37.61,37.58,37.59,26842.0
2023-04-27 12:20:00,37.59,37.59,37.58,37.59,3021.0,37.59,37.59,37.58,37.59,3021.0
2023-04-27 12:25:00,37.58,37.59,37.57,37.59,14512.0,37.58,37.59,37.57,37.59,14512.0
2023-04-27 12:30:00,37.58,37.61,37.58,37.61,14608.0,37.58,37.61,37.58,37.61,14608.0
2023-04-27 12:35:00,37.61,37.61,37.6,37.61,123735.0,37.61,37.61,37.6,37.61,123735.0
2023-04-27 12:40:00,37.61,37.61,37.6,37.61,36881.0,37.61,37.61,37.6,37.61,36881.0
2023-04-27 12:45:00,37.6,37.61,37.58,37.59,12660.0,37.6,37.61,37.58,37.59,12660.0
2023-04-27 12:50:00,37.59,37.6,37.58,37.6,14153.0,37.59,37.6,37.58,37.6,14153.0
2023-04-27 12:55:00,37.61,37.62,37.59,37.62,7402.0,37.61,37.62,37.59,37.62,7402.0
2023-04-27 13:00:00,37.62,37.62,37.6,37.62,42453.0,37.62,37.62,37.6,37.62,42453.0
2023-04-27 13:05:00,37.61,37.65,37.61,37.65,100681.0,37.61,37.65,37.61,37.65,100681.0
2023-04-27 13:10:00,37.64,37.68,37.64,37.68,28268.0,37.64,37.68,37.64,37.68,28268.0
2023-04-27 13:15:00,37.69,37.7,37.68,37.7,15804.0,37.69,37.7,37.68,37.7,15804.0
2023-04-27 13:20:00,37.7,37.73,37.69,37.72,13510.0,37.7,37.73,37.69,37.72,13510.0
2023-04-27 13:25:00,37.73,37.73,37.71,37.72,12179.0,37.73,37.73,37.71,37.72,12179.0
2023-04-27 13:30:00,37.72,37.74,37.71,37.73,15498.0,37.72,37.74,37.71,37.73,15498.0
2023-04-27 13:35:00,37.72,37.73,37.7,37.71,4581.0,37.72,37.73,37.7,37.71,4581.0
2023-04-27 13:40:00,37.72,37.72,37.7,37.7,4914.0,37.72,37.72,37.7,37.7,4914.0
2023-04-27 13:45:00,37.7,37.72,37.69,37.71,12747.0,37.7,37.72,37.69,37.71,12747.0
2023-04-27 13:50:00,37.7,37.71,37.68,37.7,7842.0,37.7,37.71,37.68,37.7,7842.0
2023-04-27 13:55:00,37.7,37.72,37.69,37.71,3624.0,37.7,37.72,37.69,37.71,3624.0
2023-04-27 14:00:00,37.7,37.71,37.68,37.69,3752.0,37.7,37.71,37.68,37.69,3752.0
2023-04-27 14:05:00,37.69,37.7,37.68,37.69,6503.0,37.69,37.7,37.68,37.69,6503.0
2023-04-27 14:10:00,37.69,37.69,37.67,37.67,18455.0,37.69,37.69,37.67,37.67,18455.0
2023-04-27 14:15:00,37.68,37.69,37.67,37.67,20579.0,37.68,37.69,37.67,37.67,20579.0
2023-04-27 14:20:00,37.68,37.68,37.66,37.68,14378.0,37.68,37.68,37.66,37.68,14378.0
2023-04-27 14:25:00,37.68,37.69,37.67,37.69,21692.0,37.68,37.69,37.67,37.69,21692.0
2023-04-27 14:30:00,37.7,37.71,37.68,37.69,47389.0,37.7,37.71,37.68,37.69,47389.0
2023-04-27 14:35:00,37.69,37.7,37.68,37.69,10234.0,37.69,37.7,37.68,37.69,10234.0
2023-04-27 14:40:00,37.7,37.7,37.69,37.69,15781.0,37.7,37.7,37.69,37.69,15781.0
2023-04-27 14:45:00,37.7,37.72,37.69,37.71,20041.0,37.7,37.72,37.69,37.71,20041.0
2023-04-27 14:50:00,37.71,37.71,37.67,37.69,11454.0,37.71,37.71,37.67,37.69,11454.0
2023-04-27 14:55:00,37.69,37.71,37.68,37.7,10485.0,37.69,37.71,37.68,37.7,10485.0
2023-04-27 15:00:00,37.7,37.72,37.7,37.71,13715.0,37.7,37.72,37.7,37.71,13715.0
2023-04-27 15:05:00,37.71,37.71,37.69,37.7,9504.0,37.71,37.71,37.69,37.7,9504.0
2023-04-27 15:10:00,37.71,37.72,37.7,37.72,7923.0,37.71,37.72,37.7,37.72,7923.0
2023-04-27 15:15:00,37.72,37.72,37.71,37.71,8984.0,37.72,37.72,37.71,37.71,8984.0
2023-04-27 15:20:00,37.72,37.72,37.71,37.72,5621.0,37.72,37.72,37.71,37.72,5621.0
2023-04-27 15:25:00,37.72,37.72,37.69,37.71,168729.0,37.72,37.72,37.69,37.71,168729.0
2023-04-27 15:30:00,37.71,37.71,37.69,37.7,16178.0,37.71,37.71,37.69,37.7,16178.0
2023-04-27 15:35:00,37.7,37.7,37.67,37.68,16171.0,37.7,37.7,37.67,37.68,16171.0
2023-04-27 15:40:00,37.68,37.68,37.67,37.67,21998.0,37.68,37.68,37.67,37.67,21998.0
2023-04-27 15:45:00,37.67,37.68,37.66,37.67,38921.0,37.67,37.68,37.66,37.67,38921.0
2023-04-27 15:50:00,37.68,37.68,37.67,37.67,14398.0,37.68,37.68,37.67,37.67,14398.0
2023-04-27 15:55:00,37.68,37.7,37.67,37.69,60393.0,37.68,37.7,37.67,37.69,60393.0
2023-04-28 09:30:00,37.69,37.72,37.68,37.69,170647.0,37.69,37.72,37.68,37.69,170647.0
2023-04-28 09:35:00,37.7,37.7,37.64,37.65,25154.0,37.7,37.7,37.64,37.65,25154.0
2023-04-28 09:40:00,37.65,37.67,37.6,37.61,111566.0,37.65,37.67,37.6,37.61,111566.0
2023-04-28 09:45:00,37.62,37.63,37.58,37.59,89169.0,37.62,37.63,37.58,37.59,89169.0
2023-04-28 09:50:00,37.58,37.63,37.57,37.62,61912.0,37.58,37.63,37.57,37.62,61912.0
2023-04-28 09:55:00,37.62,37.66,37.61,37.65,52804.0,37.62,37.66,37.61,37.65,52804.0
2023-04-28 10:00:00,37.66,37.67,37.59,37.63,151882.0,37.66,37.67,37.59,37.63,151882.0
2023-04-28 10:05:00,37.63,37.65,37.59,37.6,67412.0,37.63,37.65,37.59,37.6,67412.0
2023-04-28 10:10:00,37.61,37.61,37.58,37.6,49597.0,37.61,37.61,37.58,37.6,49597.0
2023-04-28 10:15:00,37.6,37.62,37.57,37.62,45097.0,37.6,37.62,37.57,37.62,45097.0
2023-04-28 10:20:00,37.62,37.64,37.59,37.59,22767.0,37.62,37.64,37.59,37.59,22767.0
2023-04-28 10:25:00,37.6,37.6,37.57,37.6,26074.0,37.6,37.6,37.57,37.6,26074.0
2023-04-28 10:30:00,37.6,37.67,37.59,37.66,90635.0,37.6,37.67,37.59,37.66,90635.0
2023-04-28 10:35:00,37.67,37.78,37.66,37.71,187714.0,37.67,37.78,37.66,37.71,187714.0
2023-04-28 10:40:00,37.73,37.74,37.67,37.69,116183.0,37.73,37.74,37.67,37.69,116183.0
2023-04-28 10:45:00,37.69,37.72,37.68,37.69,18463.0,37.69,37.72,37.68,37.69,18463.0
2023-04-28 10:50:00,37.69,37.72,37.67,37.71,59486.0,37.69,37.72,37.67,37.71,59486.0
2023-04-28 10:55:00,37.71,37.79,37.7,37.77,49678.0,37.71,37.79,37.7,37.77,49678.0
2023-04-28 11:00:00,37.78,37.82,37.77,37.79,77240.0,37.78,37.82,37.77,37.79,77240.0
2023-04-28 11:05:00,37.8,37.81,37.76,37.77,38882.0,37.8,37.81,37.76,37.77,38882.0
2023-04-28 11:10:00,37.75,37.77,37.73,37.73,21054.0,37.75,37.77,37.73,37.73,21054.0
2023-04-28 11:15:00,37.72,37.73,37.69,37.71,36819.0,37.72,37.73,37.69,37.71,36819.0
2023-04-28 11:20:00,37.7,37.72,37.68,37.72,21015.0,37.7,37.72,37.68,37.72,21015.0
2023-04-28 11:25:00,37.72,37.73,37.7,37.72,31758.0,37.72,37.73,37.7,37.72,31758.0
2023-04-28 11:30:00,37.72,37.75,37.71,37.73,14375.0,37.72,37.75,37.71,37.73,14375.0
2023-04-28 11:35:00,37.73,37.75,37.71,37.75,26302.0,37.73,37.75,37.71,37.75,26302.0
2023-04-28 11:40:00,37.75,37.77,37.73,37.74,17252.0,37.75,37.77,37.73,37.74,17252.0
2023-04-28 11:45:00,37.75,37.76,37.71,37.71,30158.0,37.75,37.76,37.71,37.71,30158.0
2023-04-28 11:50:00,37.71,37.74,37.71,37.74,19668.0,37.71,37.74,37.71,37.74,19668.0
2023-04-28 11:55:00,37.74,37.76,37.73,37.76,15655.0,37.74,37.76,37.73,37.76,15655.0
2023-04-28 12:00:00,37.76,37.76,37.72,37.73,16672.0,37.76,37.76,37.72,37.73,16672.0
2023-04-28 12:05:00,37.72,37.74,37.71,37.73,16113.0,37.72,37.74,37.71,37.73,16113.0
2023-04-28 12:10:00,37.73,37.75,37.71,37.71,40858.0,37.73,37.75,37.71,37.71,40858.0
2023-04-28 12:15:00,37.71,37.73,37.7,37.73,11186.0,37.71,37.73,37.7,37.73,11186.0
2023-04-28 12:20:00,37.73,37.76,37.73,37.75,9895.0,37.73,37.76,37.73,37.75,9895.0
2023-04-28 12:25:00,37.75,37.76,37.73,37.74,7852.0,37.75,37.76,37.73,37.74,7852.0
2023-04-28 12:30:00,37.75,37.77,37.74,37.76,12152.0,37.75,37.77,37.74,37.76,12152.0
2023-04-28 12:35:00,37.77,37.8,37.75,37.79,33216.0,37.77,37.8,37.75,37.79,33216.0
2023-04-28 12:40:00,37.79,37.8,37.77,37.78,6088.0,37.79,37.8,37.77,37.78,6088.0
2023-04-28 12:45:00,37.77,37.79,37.77,37.79,7645.0,37.77,37.79,37.77,37.79,7645.0
2023-04-28 12:50:00,37.78,37.78,37.75,37.76,36618.0,37.78,37.78,37.75,37.76,36618.0
2023-04-28 12:55:00,37.75,37.76,37.75,37.75,12004.0,37.75,37.76,37.75,37.75,12004.0
2023-04-28 13:00:00,37.75,37.78,37.75,37.77,49188.0,37.75,37.78,37.75,37.77,49188.0
2023-04-28 13:05:00,37.77,37.77,37.74,37.75,10606.0,37.77,37.77,37.74,37.75,10606.0
2023-04-28 13:10:00,37.74,37.75,37.73,37.73,8118.0,37.74,37.75,37.73,37.73,8118.0
2023-04-28 13:15:00,37.73,37.74,37.72,37.72,10305.0,37.73,37.74,37.72,37.72,10305.0
2023-04-28 13:20:00,37.71,37.73,37.7,37.7,14207.0,37.71,37.73,37.7,37.7,14207.0
2023-04-28 13:25:00,37.7,37.73,37.7,37.73,36092.0,37.7,37.73,37.7,37.73,36092.0
2023-04-28 13:30:00,37.73,37.74,37.71,37.71,21490.0,37.73,37.74,37.71,37.71,21490.0
2023-04-28 13:35:00,37.72,37.74,37.71,37.72,18522.0,37.72,37.74,37.71,37.72,18522.0
2023-04-28 13:40:00,37.72,37.73,37.71,37.71,14730.0,37.72,37.73,37.71,37.71,14730.0
2023-04-28 13:45:00,37.72,37.73,37.72,37.72,9486.0,37.72,37.73,37.72,37.72,9486.0
2023-04-28 13:50:00,37.72,37.72,37.71,37.72,148915.0,37.72,37.72,37.71,37.72,148915.0
2023-04-28 13:55:00,37.72,37.74,37.71,37.73,22986.0,37.72,37.74,37.71,37.73,22986.0
2023-04-28 14:00:00,37.74,37.74,37.72,37.73,9412.0,37.74,37.74,37.72,37.73,9412.0
2023-04-28 14:05:00,37.73,37.74,37.72,37.73,3182.0,37.73,37.74,37.72,37.73,3182.0
2023-04-28 14:10:00,37.74,37.74,37.73,37.74,8820.0,37.74,37.74,37.73,37.74,8820.0
2023-04-28 14:15:00,37.74,37.75,37.73,37.75,23103.0,37.74,37.75,37.73,37.75,23103.0
2023-04-28 14:20:00,37.75,37.75,37.73,37.74,21599.0,37.75,37.75,37.73,37.74,21599.0
2023-04-28 14:25:00,37.73,37.74,37.72,37.72,8602.0,37.73,37.74,37.72,37.72,8602.0
2023-04-28 14:30:00,37.73,37.73,37.71,37.71,20174.0,37.73,37.73,37.71,37.71,20174.0
2023-04-28 14:35:00,37.72,37.73,37.71,37.73,12143.0,37.72,37.73,37.71,37.73,12143.0
2023-04-28 14:40:00,37.72,37.73,37.71,37.73,28581.0,37.72,37.73,37.71,37.73,28581.0
2023-04-28 14:45:00,37.73,37.74,37.71,37.72,9720.0,37.73,37.74,37.71,37.72,9720.0
2023-04-28 14:50:00,37.71,37.72,37.7,37.71,27589.0,37.71,37.72,37.7,37.71,27589.0
2023-04-28 14:55:00,37.71,37.71,37.7,37.7,7262.0,37.71,37.71,37.7,37.7,7262.0
2023-04-28 15:00:00,37.7,37.71,37.67,37.68,14717.0,37.7,37.71,37.67,37.68,14717.0
2023-04-28 15:05:00,37.68,37.68,37.67,37.68,12327.0,37.68,37.68,37.67,37.68,12327.0
2023-04-28 15:10:00,37.68,37.69,37.67,37.69,31553.0,37.68,37.69,37.67,37.69,31553.0
2023-04-28 15:15:00,37.68,37.69,37.68,37.69,8291.0,37.68,37.69,37.68,37.69,8291.0
2023-04-28 15:20:00,37.69,37.71,37.68,37.7,13128.0,37.69,37.71,37.68,37.7,13128.0
2023-04-28 15:25:00,37.7,37.71,37.69,37.7,35905.0,37.7,37.71,37.69,37.7,35905.0
2023-04-28 15:30:00,37.7,37.71,37.69,37.7,14489.0,37.7,37.71,37.69,37.7,14489.0
2023-04-28 15:35:00,37.7,37.71,37.68,37.69,15493.0,37.7,37.71,37.68,37.69,15493.0
2023-04-28 15:40:00,37.69,37.7,37.68,37.69,15694.0,37.69,37.7,37.68,37.69,15694.0
2023-04-28 15:45:00,37.7,37.7,37.69,37.7,19254.0,37.7,37.7,37.69,37.7,19254.0
2023-04-28 15:50:00,37.7,37.71,37.69,37.7,35207.0,37.7,37.71,37.69,37.7,35207.0
2023-04-28 15:55:00,37.7,37.72,37.7,37.7,105385.0,37.7,37.72,37.7,37.7,105385.0
2023-05-01 09:30:00,37.95,37.97,37.91,37.91,151889.0,37.95,37.97,37.91,37.91,151889.0
2023-05-01 09:35:00,37.91,37.96,37.9,37.96,21588.0,37.91,37.96,37.9,37.96,21588.0
2023-05-01 09:40:00,37.97,37.99,37.95,37.96,22327.0,37.97,37.99,37.95,37.96,22327.0
2023-05-01 09:45:00,37.97,37.97,37.9,37.91,35589.0,37.97,37.97,37.9,37.91,35589.0
2023-05-01 09:50:00,37.9,37.92,37.86,37.9,39216.0,37.9,37.92,37.86,37.9,39216.0
2023-05-01 09:55:00,37.89,37.9,37.85,37.87,59113.0,37.89,37.9,37.85,37.87,59113.0
2023-05-01 10:00:00,37.86,37.86,37.67,37.7,314330.0,37.86,37.86,37.67,37.7,314330.0
2023-05-01 10:05:00,37.7,37.75,37.67,37.7,103578.0,37.7,37.75,37.67,37.7,103578.0
2023-05-01 10:10:00,37.7,37.72,37.66,37.67,121905.0,37.7,37.72,37.66,37.67,121905.0
2023-05-01 10:15:00,37.65,37.71,37.65,37.7,70529.0,37.65,37.71,37.65,37.7,70529.0
2023-05-01 10:20:00,37.7,37.71,37.62,37.67,64154.0,37.7,37.71,37.62,37.67,64154.0
2023-05-01 10:25:00,37.67,37.7,37.66,37.69,25697.0,37.67,37.7,37.66,37.69,25697.0
2023-05-01 10:30:00,37.69,37.69,37.64,37.65,40790.0,37.69,37.69,37.64,37.65,40790.0
2023-05-01 10:35:00,37.64,37.7,37.63,37.68,51742.0,37.64,37.7,37.63,37.68,51742.0
2023-05-01 10:40:00,37.68,37.68,37.61,37.63,61218.0,37.68,37.68,37.61,37.63,61218.0
2023-05-01 10:45:00,37.63,37.64,37.59,37.63,70557.0,37.63,37.64,37.59,37.63,70557.0
2023-05-01 10:50:00,37.63,37.65,37.6,37.61,110774.0,37.63,37.65,37.6,37.61,110774.0
2023-05-01 10:55:00,37.62,37.63,37.6,37.6,314034.0,37.62,37.63,37.6,37.6,314034.0
2023-05-01 11:00:00,37.61,37.62,37.58,37.6,20382.0,37.61,37.62,37.58,37.6,20382.0
2023-05-01 11:05:00,37.59,37.6,37.56,37.59,52680.0,37.59,37.6,37.56,37.59,52680.0
2023-05-01 11:10:00,37.58,37.6,37.57,37.6,58312.0,37.58,37.6,37.57,37.6,58312.0
2023-05-01 11:15:00,37.59,37.61,37.55,37.6,39562.0,37.59,37.61,37.55,37.6,39562.0
2023-05-01 11:20:00,37.6,37.62,37.58,37.59,30429.0,37.6,37.62,37.58,37.59,30429.0
2023-05-01 11:25:00,37.6,37.6,37.57,37.59,23791.0,37.6,37.6,37.57,37.59,23791.0
2023-05-01 11:30:00,37.58,37.59,37.56,37.57,10244.0,37.58,37.59,37.56,37.57,10244.0
2023-05-01 11:35:00,37.57,37.62,37.56,37.61,35361.0,37.57,37.62,37.56,37.61,35361.0
2023-05-01 11:40:00,37.61,37.62,37.58,37.58,40136.0,37.61,37.62,37.58,37.58,40136.0
2023-05-01 11:45:00,37.58,37.6,37.57,37.59,13171.0,37.58,37.6,37.57,37.59,13171.0
2023-05-01 11:50:00,37.59,37.6,37.55,37.55,18910.0,37.59,37.6,37.55,37.55,18910.0
2023-05-01 11:55:00,37.55,37.59,37.54,37.59,121060.0,37.55,37.59,37.54,37.59,121060.0
2023-05-01 12:00:00,37.59,37.6,37.55,37.55,131490.0,37.59,37.6,37.55,37.55,131490.0
2023-05-01 12:05:00,37.55,37.56,37.54,37.55,56735.0,37.55,37.56,37.54,37.55,56735.0
2023-05-01 12:10:00,37.55,37.57,37.54,37.54,93562.0,37.55,37.57,37.54,37.54,93562.0
2023-05-01 12:15:00,37.55,37.55,37.53,37.55,106722.0,37.55,37.55,37.53,37.55,106722.0
2023-05-01 12:20:00,37.55,37.57,37.55,37.56,26623.0,37.55,37.57,37.55,37.56,26623.0
2023-05-01 12:25:00,37.56,37.57,37.55,37.57,29429.0,37.56,37.57,37.55,37.57,29429.0
2023-05-01 12:30:00,37.57,37.58,37.56,37.58,20934.0,37.57,37.58,37.56,37.58,20934.0
2023-05-01 12:35:00,37.58,37.61,37.57,37.61,23779.0,37.58,37.61,37.57,37.61,23779.0
2023-05-01 12:40:00,37.61,37.61,37.59,37.59,25634.0,37.61,37.61,37.59,37.59,25634.0
2023-05-01 12:45:00,37.59,37.6,37.57,37.58,21876.0,37.59,37.6,37.57,37.58,21876.0
2023-05-01 12:50:00,37.58,37.6,37.57,37.57,9044.0,37.58,37.6,37.57,37.57,9044.0
2023-05-01 12:55:00,37.58,37.58,37.56,37.57,18308.0,37.58,37.58,37.56,37.57,18308.0
2023-05-01 13:00:00,37.57,37.58,37.54,37.54,30935.0,37.57,37.58,37.54,37.54,30935.0
2023-05-01 13:05:00,37.55,37.56,37.53,37.54,11993.0,37.55,37.56,37.53,37.54,11993.0
2023-05-01 13:10:00,37.54,37.57,37.54,37.56,86114.0,37.54,37.57,37.54,37.56,86114.0
2023-05-01 13:15:00,37.57,37.6,37.56,37.59,28118.0,37.57,37.6,37.56,37.59,28118.0
2023-05-01 13:20:00,37.59,37.61,37.58,37.6,42989.0,37.59,37.61,37.58,37.6,42989.0
2023-05-01 13:25:00,37.6,37.61,37.59,37.6,32404.0,37.6,37.61,37.59,37.6,32404.0
2023-05-01 13:30:00,37.6,37.6,37.56,37.56,31549.0,37.6,37.6,37.56,37.56,31549.0
2023-05-01 13:35:00,37.57,37.57,37.55,37.56,13498.0,37.57,37.57,37.55,37.56,13498.0
2023-05-01 13:40:00,37.55,37.57,37.55,37.56,28322.0,37.55,37.57,37.55,37.56,28322.0
2023-05-01 13:45:00,37.55,37.56,37.55,37.56,24602.0,37.55,37.56,37.55,37.56,24602.0
2023-05-01 13:50:00,37.57,37.58,37.56,37.58,32098.0,37.57,37.58,37.56,37.58,32098.0
2023-05-01 13:55:00,37.57,37.58,37.57,37.58,17514.0,37.57,37.58,37.57,37.58,17514.0
2023-05-01 14:00:00,37.58,37.58,37.55,37.56,53986.0,37.58,37.58,37.55,37.56,53986.0
2023-05-01 14:05:00,37.55,37.57,37.55,37.56,29593.0,37.55,37.57,37.55,37.56,29593.0
2023-05-01 14:10:00,37.57,37.59,37.56,37.59,36870.0,37.57,37.59,37.56,37.59,36870.0
2023-05-01 14:15:00,37.58,37.6,37.57,37.59,51450.0,37.58,37.6,37.57,37.59,51450.0
2023-05-01 14:20:00,37.59,37.6,37.57,37.57,69510.0,37.59,37.6,37.57,37.57,69510.0
2023-05-01 14:25:00,37.58,37.59,37.57,37.59,30256.0,37.58,37.59,37.57,37.59,30256.0
2023-05-01 14:30:00,37.58,37.59,37.57,37.59,54334.0,37.58,37.59,37.57,37.59,54334.0
2023-05-01 14:35:00,37.58,37.6,37.58,37.59,31916.0,37.58,37.6,37.58,37.59,31916.0
2023-05-01 14:40:00,37.59,37.6,37.56,37.58,53689.0,37.59,37.6,37.56,37.58,53689.0
2023-05-01 14:45:00,37.57,37.58,37.56,37.58,28770.0,37.57,37.58,37.56,37.58,28770.0
2023-05-01 14:50:00,37.58,37.59,37.57,37.57,56207.0,37.58,37.59,37.57,37.57,56207.0
2023-05-01 14:55:00,37.58,37.58,37.55,37.55,61988.0,37.58,37.58,37.55,37.55,61988.0
2023-05-01 15:00:00,37.55,37.57,37.55,37.56,229193.0,37.55,37.57,37.55,37.56,229193.0
2023-05-01 15:05:00,37.57,37.57,37.55,37.55,28802.0,37.57,37.57,37.55,37.55,28802.0
2023-05-01 15:10:00,37.55,37.56,37.55,37.56,35167.0,37.55,37.56,37.55,37.56,35167.0
2023-05-01 15:15:00,37.56,37.57,37.55,37.57,61878.0,37.56,37.57,37.55,37.57,61878.0
2023-05-01 15:20:00,37.57,37.57,37.56,37.57,75569.0,37.57,37.57,37.56,37.57,75569.0
2023-05-01 15:25:00,37.57,37.57,37.55,37.55,30892.0,37.57,37.57,37.55,37.55,30892.0
2023-05-01 15:30:00,37.55,37.56,37.54,37.55,66263.0,37.55,37.56,37.54,37.55,66263.0
2023-05-01 15:35:00,37.55,37.56,37.53,37.55,31222.0,37.55,37.56,37.53,37.55,31222.0
2023-05-01 15:40:00,37.54,37.56,37.53,37.55,90830.0,37.54,37.56,37.53,37.55,90830.0
2023-05-01 15:45:00,37.55,37.55,37.53,37.54,95863.0,37.55,37.55,37.53,37.54,95863.0
2023-05-01 15:50:00,37.54,37.55,37.53,37.55,105553.0,37.54,37.55,37.53,37.55,105553.0
2023-05-01 15:55:00,37.55,37.55,37.52,37.53,309870.0,37.55,37.55,37.52,37.53,309870.0
2023-05-02 09:30:00,37.67,37.71,37.65,37.67,90269.0,37.67,37.71,37.65,37.67,90269.0
2023-05-02 09:35:00,37.66,37.67,37.64,37.66,84634.0,37.66,37.67,37.64,37.66,84634.0
2023-05-02 09:40:00,37.66,37.69,37.65,37.68,17658.0,37.66,37.69,37.65,37.68,17658.0
2023-05-02 09:45:00,37.68,37.69,37.66,37.68,32345.0,37.68,37.69,37.66,37.68,32345.0
2023-05-02 09:50:00,37.68,37.71,37.68,37.7,78865.0,37.68,37.71,37.68,37.7,78865.0
2023-05-02 09:55:00,37.7,37.71,37.66,37.67,30147.0,37.7,37.71,37.66,37.67,30147.0
2023-05-02 10:00:00,37.68,37.84,37.68,37.81,429000.0,37.68,37.84,37.68,37.81,429000.0
2023-05-02 10:05:00,37.82,37.84,37.8,37.82,130401.0,37.82,37.84,37.8,37.82,130401.0
2023-05-02 10:10:00,37.82,37.9,37.81,37.9,127095.0,37.82,37.9,37.81,37.9,127095.0
2023-05-02 10:15:00,37.9,37.92,37.86,37.91,78415.0,37.9,37.92,37.86,37.91,78415.0
2023-05-02 10:20:00,37.93,37.98,37.92,37.97,176839.0,37.93,37.98,37.92,37.97,176839.0
2023-05-02 10:25:00,37.98,37.99,37.94,37.96,85245.0,37.98,37.99,37.94,37.96,85245.0
2023-05-02 10:30:00,37.97,38.1,37.97,38.09,173290.0,37.97,38.1,37.97,38.09,173290.0
2023-05-02 10:35:00,38.08,38.1,38.06,38.09,323128.0,38.08,38.1,38.06,38.09,323128.0
2023-05-02 10:40:00,38.09,38.13,38.09,38.11,52635.0,38.09,38.13,38.09,38.11,52635.0
2023-05-02 10:45:00,38.1,38.16,38.09,38.1,86996.0,38.1,38.16,38.09,38.1,86996.0
2023-05-02 10:50:00,38.1,38.11,38.05,38.07,216569.0,38.1,38.11,38.05,38.07,216569.0
2023-05-02 10:55:00,38.06,38.07,38.02,38.07,37004.0,38.06,38.07,38.02,38.07,37004.0
2023-05-02 11:00:00,38.07,38.11,38.04,38.09,112095.0,38.07,38.11,38.04,38.09,112095.0
2023-05-02 11:05:00,38.08,38.12,38.07,38.11,36554.0,38.08,38.12,38.07,38.11,36554.0
2023-05-02 11:10:00,38.1,38.14,38.09,38.14,20921.0,38.1,38.14,38.09,38.14,20921.0
2023-05-02 11:15:00,38.15,38.16,38.12,38.14,31198.0,38.15,38.16,38.12,38.14,31198.0
2023-05-02 11:20:00,38.13,38.15,38.09,38.1,60426.0,38.13,38.15,38.09,38.1,60426.0
2023-05-02 11:25:00,38.1,38.13,38.1,38.12,12474.0,38.1,38.13,38.1,38.12,12474.0
2023-05-02 11:30:00,38.13,38.14,38.1,38.13,54658.0,38.13,38.14,38.1,38.13,54658.0
2023-05-02 11:35:00,38.14,38.16,38.14,38.15,44308.0,38.14,38.16,38.14,38.15,44308.0
2023-05-02 11:40:00,38.16,38.16,38.1,38.14,32549.0,38.16,38.16,38.1,38.14,32549.0
2023-05-02 11:45:00,38.13,38.14,38.1,38.13,34111.0,38.13,38.14,38.1,38.13,34111.0
2023-05-02 11:50:00,38.14,38.19,38.13,38.16,66738.0,38.14,38.19,38.13,38.16,66738.0
2023-05-02 11:55:00,38.15,38.2,38.13,38.19,81594.0,38.15,38.2,38.13,38.19,81594.0
2023-05-02 12:00:00,38.18,38.24,38.17,38.24,39698.0,38.18,38.24,38.17,38.24,39698.0
2023-05-02 12:05:00,38.22,38.27,38.21,38.27,83233.0,38.22,38.27,38.21,38.27,83233.0
2023-05-02 12:10:00,38.27,38.28,38.21,38.21,60671.0,38.27,38.28,38.21,38.21,60671.0
2023-05-02 12:15:00,38.21,38.26,38.2,38.26,46814.0,38.21,38.26,38.2,38.26,46814.0
2023-05-02 12:20:00,38.27,38.28,38.24,38.24,69620.0,38.27,38.28,38.24,38.24,69620.0
2023-05-02 12:25:00,38.25,38.26,38.22,38.22,37065.0,38.25,38.26,38.22,38.22,37065.0
2023-05-02 12:30:00,38.23,38.24,38.2,38.22,54243.0,38.23,38.24,38.2,38.22,54243.0
2023-05-02 12:35:00,38.22,38.23,38.19,38.2,37577.0,38.22,38.23,38.19,38.2,37577.0
2023-05-02 12:40:00,38.21,38.23,38.2,38.22,21711.0,38.21,38.23,38.2,38.22,21711.0
2023-05-02 12:45:00,38.22,38.25,38.21,38.23,15812.0,38.22,38.25,38.21,38.23,15812.0
2023-05-02 12:50:00,38.23,38.23,38.19,38.2,19097.0,38.23,38.23,38.19,38.2,19097.0
2023-05-02 12:55:00,38.2,38.21,38.19,38.2,31270.0,38.2,38.21,38.19,38.2,31270.0
2023-05-02 13:00:00,38.2,38.23,38.2,38.21,25683.0,38.2,38.23,38.2,38.21,25683.0
2023-05-02 13:05:00,38.21,38.22,38.19,38.2,34421.0,38.21,38.22,38.19,38.2,34421.0
2023-05-02 13:10:00,38.2,38.21,38.19,38.2,17720.0,38.2,38.21,38.19,38.2,17720.0
2023-05-02 13:15:00,38.21,38.22,38.2,38.22,7463.0,38.21,38.22,38.2,38.22,7463.0
2023-05-02 13:20:00,38.22,38.24,38.21,38.22,23174.0,38.22,38.24,38.21,38.22,23174.0
2023-05-02 13:25:00,38.21,38.21,38.16,38.17,35538.0,38.21,38.21,38.16,38.17,35538.0
2023-05-02 13:30:00,38.17,38.19,38.16,38.18,116386.0,38.17,38.19,38.16,38.18,116386.0
2023-05-02 13:35:00,38.17,38.18,38.15,38.16,27520.0,38.17,38.18,38.15,38.16,27520.0
2023-05-02 13:40:00,38.16,38.17,38.15,38.17,15692.0,38.16,38.17,38.15,38.17,15692.0
2023-05-02 13:45:00,38.17,38.18,38.15,38.15,16121.0,38.17,38.18,38.15,38.15,16121.0
2023-05-02 13:50:00,38.16,38.16,38.12,38.13,23724.0,38.16,38.16,38.12,38.13,23724.0
2023-05-02 13:55:00,38.14,38.16,38.13,38.15,40508.0,38.14,38.16,38.13,38.15,40508.0
2023-05-02 14:00:00,38.15,38.17,38.14,38.15,49277.0,38.15,38.17,38.14,38.15,49277.0
2023-05-02 14:05:00,38.14,38.15,38.13,38.14,17350.0,38.14,38.15,38.13,38.14,17350.0
2023-05-02 14:10:00,38.12,38.17,38.12,38.16,33287.0,38.12,38.17,38.12,38.16,33287.0
2023-05-02 14:15:00,38.16,38.17,38.15,38.16,15606.0,38.16,38.17,38.15,38.16,15606.0
2023-05-02 14:20:00,38.16,38.19,38.16,38.19,14419.0,38.16,38.19,38.16,38.19,14419.0
2023-05-02 14:25:00,38.19,38.21,38.18,38.2,40171.0,38.19,38.21,38.18,38.2,40171.0
2023-05-02 14:30:00,38.2,38.21,38.18,38.2,12701.0,38.2,38.21,38.18,38.2,12701.0
2023-05-02 14:35:00,38.2,38.21,38.17,38.19,16864.0,38.2,38.21,38.17,38.19,16864.0
2023-05-02 14:40:00,38.19,38.21,38.18,38.2,57923.0,38.19,38.21,38.18,38.2,57923.0
2023-05-02 14:45:00,38.2,38.2,38.18,38.19,33138.0,38.2,38.2,38.18,38.19,33138.0
2023-05-02 14:50:00,38.18,38.19,38.17,38.18,60357.0,38.18,38.19,38.17,38.18,60357.0
2023-05-02 14:55:00,38.18,38.19,38.17,38.19,12040.0,38.18,38.19,38.17,38.19,12040.0
2023-05-02 15:00:00,38.18,38.24,38.18,38.23,45656.0,38.18,38.24,38.18,38.23,45656.0
2023-05-02 15:05:00,38.23,38.23,38.21,38.22,21995.0,38.23,38.23,38.21,38.22,21995.0
2023-05-02 15:10:00,38.22,38.22,38.2,38.21,20016.0,38.22,38.22,38.2,38.21,20016.0
2023-05-02 15:15:00,38.21,38.22,38.2,38.21,191680.0,38.21,38.22,38.2,38.21,191680.0
2023-05-02 15:20:00,38.21,38.23,38.21,38.22,32254.0,38.21,38.23,38.21,38.22,32254.0
2023-05-02 15:25:00,38.21,38.22,38.21,38.21,23925.0,38.21,38.22,38.21,38.21,23925.0
2023-05-02 15:30:00,38.21,38.22,38.2,38.22,9507.0,38.21,38.22,38.2,38.22,9507.0
2023-05-02 15:35:00,38.22,38.23,38.21,38.21,29441.0,38.22,38.23,38.21,38.21,29441.0
2023-05-02 15:40:00,38.22,38.23,38.21,38.23,38442.0,38.22,38.23,38.21,38.23,38442.0
2023-05-02 15:45:00,38.23,38.25,38.22,38.25,69076.0,38.23,38.25,38.22,38.25,69076.0
2023-05-02 15:50:00,38.24,38.25,38.23,38.24,79270.0,38.24,38.25,38.23,38.24,79270.0
2023-05-02 15:55:00,38.24,38.27,38.24,38.26,311377.0,38.24,38.27,38.24,38.26,311377.0
2023-05-03 09:30:00,38.28,38.28,38.23,38.26,135567.0,38.28,38.28,38.23,38.26,135567.0
2023-05-03 09:35:00,38.26,38.29,38.23,38.24,36000.0,38.26,38.29,38.23,38.24,36000.0
2023-05-03 09:40:00,38.23,38.26,38.22,38.26,26514.0,38.23,38.26,38.22,38.26,26514.0
2023-05-03 09:45:00,38.27,38.27,38.21,38.23,31844.0,38.27,38.27,38.21,38.23,31844.0
2023-05-03 09:50:00,38.21,38.25,38.21,38.23,38858.0,38.21,38.25,38.21,38.23,38858.0
2023-05-03 09:55:00,38.2,38.22,38.17,38.17,29595.0,38.2,38.22,38.17,38.17,29595.0
2023-05-03 10:00:00,38.2,38.25,38.19,38.23,73736.0,38.2,38.25,38.19,38.23,73736.0
2023-05-03 10:05:00,38.22,38.23,38.17,38.2,41418.0,38.22,38.23,38.17,38.2,41418.0
2023-05-03 10:10:00,38.19,38.23,38.18,38.21,42076.0,38.19,38.23,38.18,38.21,42076.0
2023-05-03 10:15:00,38.21,38.22,38.15,38.15,19281.0,38.21,38.22,38.15,38.15,19281.0
2023-05-03 10:20:00,38.15,38.18,38.14,38.15,39914.0,38.15,38.18,38.14,38.15,39914.0
2023-05-03 10:25:00,38.15,38.21,38.15,38.21,23236.0,38.15,38.21,38.15,38.21,23236.0
2023-05-03 10:30:00,38.2,38.23,38.19,38.23,30080.0,38.2,38.23,38.19,38.23,30080.0
2023-05-03 10:35:00,38.23,38.25,38.22,38.25,39688.0,38.23,38.25,38.22,38.25,39688.0
2023-05-03 10:40:00,38.26,38.29,38.25,38.28,32941.0,38.26,38.29,38.25,38.28,32941.0
2023-05-03 10:45:00,38.27,38.29,38.25,38.28,35363.0,38.27,38.29,38.25,38.28,35363.0
2023-05-03 10:50:00,38.28,38.32,38.27,38.32,197753.0,38.28,38.32,38.27,38.32,197753.0
2023-05-03 10:55:00,38.32,38.33,38.3,38.31,58098.0,38.32,38.33,38.3,38.31,58098.0
2023-05-03 11:00:00,38.32,38.34,38.3,38.31,25141.0,38.32,38.34,38.3,38.31,25141.0
2023-05-03 11:05:00,38.31,38.35,38.3,38.35,29919.0,38.31,38.35,38.3,38.35,29919.0
2023-05-03 11:10:00,38.33,38.35,38.33,38.34,5182.0,38.33,38.35,38.33,38.34,5182.0
2023-05-03 11:15:00,38.34,38.38,38.33,38.37,20588.0,38.34,38.38,38.33,38.37,20588.0
2023-05-03 11:20:00,38.37,38.4,38.36,38.39,26907.0,38.37,38.4,38.36,38.39,26907.0
2023-05-03 11:25:00,38.4,38.42,38.39,38.39,21627.0,38.4,38.42,38.39,38.39,21627.0
2023-05-03 11:30:00,38.4,38.42,38.37,38.39,10059.0,38.4,38.42,38.37,38.39,10059.0
2023-05-03 11:35:00,38.38,38.38,38.34,38.34,62518.0,38.38,38.38,38.34,38.34,62518.0
2023-05-03 11:40:00,38.34,38.36,38.32,38.35,24883.0,38.34,38.36,38.32,38.35,24883.0
2023-05-03 11:45:00,38.37,38.37,38.34,38.37,15633.0,38.37,38.37,38.34,38.37,15633.0
2023-05-03 11:50:00,38.36,38.4,38.36,38.39,9395.0,38.36,38.4,38.36,38.39,9395.0
2023-05-03 11:55:00,38.38,38.4,38.35,38.36,28123.0,38.38,38.4,38.35,38.36,28123.0
2023-05-03 12:00:00,38.36,38.38,38.35,38.36,21357.0,38.36,38.38,38.35,38.36,21357.0
2023-05-03 12:05:00,38.36,38.38,38.35,38.37,19663.0,38.36,38.38,38.35,38.37,19663.0
2023-05-03 12:10:00,38.38,38.39,38.37,38.38,53214.0,38.38,38.39,38.37,38.38,53214.0
2023-05-03 12:15:00,38.38,38.39,38.36,38.38,19247.0,38.38,38.39,38.36,38.38,19247.0
2023-05-03 12:20:00,38.38,38.39,38.36,38.37,48173.0,38.38,38.39,38.36,38.37,48173.0
2023-05-03 12:25:00,38.37,38.38,38.35,38.36,25028.0,38.37,38.38,38.35,38.36,25028.0
2023-05-03 12:30:00,38.36,38.36,38.34,38.35,16741.0,38.36,38.36,38.34,38.35,16741.0
2023-05-03 12:35:00,38.37,38.38,38.36,38.38,8347.0,38.37,38.38,38.36,38.38,8347.0
2023-05-03 12:40:00,38.38,38.38,38.37,38.37,11761.0,38.38,38.38,38.37,38.37,11761.0
2023-05-03 12:45:00,38.38,38.38,38.36,38.36,259406.0,38.38,38.38,38.36,38.36,259406.0
2023-05-03 12:50:00,38.36,38.38,38.35,38.38,17385.0,38.36,38.38,38.35,38.38,17385.0
2023-05-03 12:55:00,38.37,38.38,38.36,38.37,18626.0,38.37,38.38,38.36,38.37,18626.0
2023-05-03 13:00:00,38.37,38.37,38.36,38.37,4374.0,38.37,38.37,38.36,38.37,4374.0
2023-05-03 13:05:00,38.36,38.38,38.36,38.38,4515.0,38.36,38.38,38.36,38.38,4515.0
2023-05-03 13:10:00,38.37,38.38,38.36,38.38,14067.0,38.37,38.38,38.36,38.38,14067.0
2023-05-03 13:15:00,38.38,38.38,38.37,38.37,6796.0,38.38,38.38,38.37,38.37,6796.0
2023-05-03 13:20:00,38.38,38.41,38.37,38.4,25128.0,38.38,38.41,38.37,38.4,25128.0
2023-05-03 13:25:00,38.41,38.45,38.4,38.44,24454.0,38.41,38.45,38.4,38.44,24454.0
2023-05-03 13:30:00,38.44,38.46,38.42,38.42,25160.0,38.44,38.46,38.42,38.42,25160.0
2023-05-03 13:35:00,38.43,38.45,38.42,38.43,29575.0,38.43,38.45,38.42,38.43,29575.0
2023-05-03 13:40:00,38.44,38.44,38.41,38.42,23511.0,38.44,38.44,38.41,38.42,23511.0
2023-05-03 13:45:00,38.42,38.43,38.4,38.4,14462.0,38.42,38.43,38.4,38.4,14462.0
2023-05-03 13:50:00,38.41,38.42,38.38,38.39,18835.0,38.41,38.42,38.38,38.39,18835.0
2023-05-03 13:55:00,38.39,38.39,38.34,38.36,62594.0,38.39,38.39,38.34,38.36,62594.0
2023-05-03 14:00:00,38.37,38.59,38.37,38.48,483477.0,38.37,38.59,38.37,38.48,483477.0
2023-05-03 14:05:00,38.47,38.49,38.34,38.37,200164.0,38.47,38.49,38.34,38.37,200164.0
2023-05-03 14:10:00,38.35,38.4,38.28,38.39,132252.0,38.35,38.4,38.28,38.39,132252.0
2023-05-03 14:15:00,38.4,38.41,38.33,38.34,30712.0,38.4,38.41,38.33,38.34,30712.0
2023-05-03 14:20:00,38.35,38.35,38.31,38.34,18250.0,38.35,38.35,38.31,38.34,18250.0
2023-05-03 14:25:00,38.33,38.35,38.3,38.33,41896.0,38.33,38.35,38.3,38.33,41896.0
2023-05-03 14:30:00,38.33,38.34,38.24,38.25,49935.0,38.33,38.34,38.24,38.25,49935.0
2023-05-03 14:35:00,38.26,38.32,38.23,38.31,126761.0,38.26,38.32,38.23,38.31,126761.0
2023-05-03 14:40:00,38.3,38.37,38.29,38.31,92811.0,38.3,38.37,38.29,38.31,92811.0
2023-05-03 14:45:00,38.31,38.36,38.28,38.34,52277.0,38.31,38.36,38.28,38.34,52277.0
2023-05-03 14:50:00,38.34,38.35,38.28,38.3,135951.0,38.34,38.35,38.28,38.3,135951.0
2023-05-03 14:55:00,38.3,38.35,38.29,38.34,73992.0,38.3,38.35,38.29,38.34,73992.0
2023-05-03 15:00:00,38.34,38.37,38.33,38.36,127916.0,38.34,38.37,38.33,38.36,127916.0
2023-05-03 15:05:00,38.34,38.37,38.28,38.29,114446.0,38.34,38.37,38.28,38.29,114446.0
2023-05-03 15:10:00,38.28,38.32,38.27,38.3,42375.0,38.28,38.32,38.27,38.3,42375.0
2023-05-03 15:15:00,38.31,38.43,38.29,38.4,106616.0,38.31,38.43,38.29,38.4,106616.0
2023-05-03 15:20:00,38.39,38.44,38.37,38.39,99982.0,38.39,38.44,38.37,38.39,99982.0
2023-05-03 15:25:00,38.37,38.41,38.37,38.4,32426.0,38.37,38.41,38.37,38.4,32426.0
2023-05-03 15:30:00,38.4,38.4,38.34,38.34,37929.0,38.4,38.4,38.34,38.34,37929.0
2023-05-03 15:35:00,38.35,38.36,38.32,38.35,21532.0,38.35,38.36,38.32,38.35,21532.0
2023-05-03 15:40:00,38.36,38.42,38.36,38.41,39181.0,38.36,38.42,38.36,38.41,39181.0
2023-05-03 15:45:00,38.41,38.45,38.41,38.45,107750.0,38.41,38.45,38.41,38.45,107750.0
2023-05-03 15:50:00,38.44,38.55,38.44,38.55,433257.0,38.44,38.55,38.44,38.55,433257.0
2023-05-03 15:55:00,38.55,38.6,38.54,38.57,545485.0,38.55,38.6,38.54,38.57,545485.0
2023-05-04 09:30:00,38.53,38.57,38.52,38.55,209472.0,38.53,38.57,38.52,38.55,209472.0
2023-05-04 09:35:00,38.55,38.65,38.55,38.64,83414.0,38.55,38.65,38.55,38.64,83414.0
2023-05-04 09:40:00,38.64,38.69,38.62,38.68,225798.0,38.64,38.69,38.62,38.68,225798.0
2023-05-04 09:45:00,38.68,38.77,38.68,38.74,1176501.0,38.68,38.77,38.68,38.74,1176501.0
2023-05-04 09:50:00,38.73,38.77,38.7,38.72,60932.0,38.73,38.77,38.7,38.72,60932.0
2023-05-04 09:55:00,38.72,38.75,38.7,38.75,61441.0,38.72,38.75,38.7,38.75,61441.0
2023-05-04 10:00:00,38.76,38.81,38.73,38.77,1298608.0,38.76,38.81,38.73,38.77,1298608.0
2023-05-04 10:05:00,38.77,38.8,38.74,38.75,162503.0,38.77,38.8,38.74,38.75,162503.0
2023-05-04 10:10:00,38.76,38.79,38.75,38.75,93173.0,38.76,38.79,38.75,38.75,93173.0
2023-05-04 10:15:00,38.75,38.85,38.72,38.81,250744.0,38.75,38.85,38.72,38.81,250744.0
2023-05-04 10:20:00,38.82,38.91,38.81,38.91,175524.0,38.82,38.91,38.81,38.91,175524.0
2023-05-04 10:25:00,38.91,38.98,38.9,38.95,120475.0,38.91,38.98,38.9,38.95,120475.0
2023-05-04 10:30:00,38.96,39.02,38.93,38.98,188992.0,38.96,39.02,38.93,38.98,188992.0
2023-05-04 10:35:00,38.98,39.02,38.93,39.0,95164.0,38.98,39.02,38.93,39.0,95164.0
2023-05-04 10:40:00,39.0,39.04,38.98,39.04,65044.0,39.0,39.04,38.98,39.04,65044.0
2023-05-04 10:45:00,39.03,39.03,38.89,38.96,286015.0,39.03,39.03,38.89,38.96,286015.0
2023-05-04 10:50:00,38.96,38.99,38.93,38.94,97864.0,38.96,38.99,38.93,38.94,97864.0
2023-05-04 10:55:00,38.95,38.98,38.92,38.96,75403.0,38.95,38.98,38.92,38.96,75403.0
2023-05-04 11:00:00,38.96,38.97,38.91,38.91,221749.0,38.96,38.97,38.91,38.91,221749.0
2023-05-04 11:05:00,38.92,38.92,38.81,38.83,134883.0,38.92,38.92,38.81,38.83,134883.0
2023-05-04 11:10:00,38.82,38.84,38.79,38.8,63142.0,38.82,38.84,38.79,38.8,63142.0
2023-05-04 11:15:00,38.8,38.84,38.74,38.82,154606.0,38.8,38.84,38.74,38.82,154606.0
2023-05-04 11:20:00,38.82,38.84,38.78,38.83,50435.0,38.82,38.84,38.78,38.83,50435.0
2023-05-04 11:25:00,38.82,38.85,38.81,38.82,23581.0,38.82,38.85,38.81,38.82,23581.0
2023-05-04 11:30:00,38.83,38.86,38.8,38.84,58643.0,38.83,38.86,38.8,38.84,58643.0
2023-05-04 11:35:00,38.84,38.88,38.83,38.86,31466.0,38.84,38.88,38.83,38.86,31466.0
2023-05-04 11:40:00,38.85,38.88,38.84,38.88,32224.0,38.85,38.88,38.84,38.88,32224.0
2023-05-04 11:45:00,38.89,38.9,38.85,38.9,24993.0,38.89,38.9,38.85,38.9,24993.0
2023-05-04 11:50:00,38.89,38.91,38.88,38.88,113106.0,38.89,38.91,38.88,38.88,113106.0
2023-05-04 11:55:00,38.88,38.89,38.85,38.88,37568.0,38.88,38.89,38.85,38.88,37568.0
2023-05-04 12:00:00,38.88,38.9,38.86,38.89,36057.0,38.88,38.9,38.86,38.89,36057.0
2023-05-04 12:05:00,38.9,38.92,38.88,38.92,48819.0,38.9,38.92,38.88,38.92,48819.0
2023-05-04 12:10:00,38.92,38.94,38.91,38.93,46849.0,38.92,38.94,38.91,38.93,46849.0
2023-05-04 12:15:00,38.93,38.94,38.84,38.86,74791.0,38.93,38.94,38.84,38.86,74791.0
2023-05-04 12:20:00,38.86,38.87,38.8,38.82,61032.0,38.86,38.87,38.8,38.82,61032.0
2023-05-04 12:25:00,38.83,38.84,38.81,38.83,35750.0,38.83,38.84,38.81,38.83,35750.0
2023-05-04 12:30:00,38.83,38.86,38.83,38.86,41611.0,38.83,38.86,38.83,38.86,41611.0
2023-05-04 12:35:00,38.85,38.87,38.83,38.87,34758.0,38.85,38.87,38.83,38.87,34758.0
2023-05-04 12:40:00,38.87,38.9,38.86,38.89,168959.0,38.87,38.9,38.86,38.89,168959.0
2023-05-04 12:45:00,38.89,38.89,38.86,38.88,190054.0,38.89,38.89,38.86,38.88,190054.0
2023-05-04 12:50:00,38.88,38.91,38.87,38.9,56440.0,38.88,38.91,38.87,38.9,56440.0
2023-05-04 12:55:00,38.9,38.9,38.87,38.87,143718.0,38.9,38.9,38.87,38.87,143718.0
2023-05-04 13:00:00,38.87,38.88,38.85,38.87,47791.0,38.87,38.88,38.85,38.87,47791.0
2023-05-04 13:05:00,38.86,38.87,38.82,38.85,45106.0,38.86,38.87,38.82,38.85,45106.0
2023-05-04 13:10:00,38.85,38.87,38.84,38.87,23353.0,38.85,38.87,38.84,38.87,23353.0
2023-05-04 13:15:00,38.87,38.87,38.82,38.84,32110.0,38.87,38.87,38.82,38.84,32110.0
2023-05-04 13:20:00,38.83,38.84,38.77,38.8,30351.0,38.83,38.84,38.77,38.8,30351.0
2023-05-04 13:25:00,38.8,38.84,38.79,38.8,70381.0,38.8,38.84,38.79,38.8,70381.0
2023-05-04 13:30:00,38.8,38.81,38.76,38.79,57564.0,38.8,38.81,38.76,38.79,57564.0
2023-05-04 13:35:00,38.79,38.8,38.75,38.77,44895.0,38.79,38.8,38.75,38.77,44895.0
2023-05-04 13:40:00,38.76,38.84,38.76,38.83,42803.0,38.76,38.84,38.76,38.83,42803.0
2023-05-04 13:45:00,38.83,38.84,38.81,38.82,17505.0,38.83,38.84,38.81,38.82,17505.0
2023-05-04 13:50:00,38.83,38.84,38.81,38.83,18815.0,38.83,38.84,38.81,38.83,18815.0
2023-05-04 13:55:00,38.83,38.83,38.79,38.79,19257.0,38.83,38.83,38.79,38.79,19257.0
2023-05-04 14:00:00,38.79,38.8,38.76,38.79,16075.0,38.79,38.8,38.76,38.79,16075.0
2023-05-04 14:05:00,38.78,38.79,38.76,38.79,27212.0,38.78,38.79,38.76,38.79,27212.0
2023-05-04 14:10:00,38.79,38.81,38.77,38.77,26244.0,38.79,38.81,38.77,38.77,26244.0
2023-05-04 14:15:00,38.77,38.81,38.77,38.79,31807.0,38.77,38.81,38.77,38.79,31807.0
2023-05-04 14:20:00,38.79,38.81,38.77,38.79,14796.0,38.79,38.81,38.77,38.79,14796.0
2023-05-04 14:25:00,38.79,38.81,38.78,38.8,12774.0,38.79,38.81,38.78,38.8,12774.0
2023-05-04 14:30:00,38.8,38.83,38.8,38.8,40515.0,38.8,38.83,38.8,38.8,40515.0
2023-05-04 14:35:00,38.8,38.85,38.8,38.84,17127.0,38.8,38.85,38.8,38.84,17127.0
2023-05-04 14:40:00,38.85,38.88,38.84,38.86,20979.0,38.85,38.88,38.84,38.86,20979.0
2023-05-04 14:45:00,38.87,38.88,38.84,38.85,57710.0,38.87,38.88,38.84,38.85,57710.0
2023-05-04 14:50:00,38.86,38.87,38.84,38.84,60003.0,38.86,38.87,38.84,38.84,60003.0
2023-05-04 14:55:00,38.84,38.86,38.84,38.85,76708.0,38.84,38.86,38.84,38.85,76708.0
2023-05-04 15:00:00,38.85,38.85,38.82,38.83,35839.0,38.85,38.85,38.82,38.83,35839.0
2023-05-04 15:05:00,38.83,38.84,38.8,38.81,45502.0,38.83,38.84,38.8,38.81,45502.0
2023-05-04 15:10:00,38.81,38.85,38.81,38.84,71542.0,38.81,38.85,38.81,38.84,71542.0
2023-05-04 15:15:00,38.84,38.86,38.83,38.84,89839.0,38.84,38.86,38.83,38.84,89839.0
2023-05-04 15:20:00,38.84,38.85,38.83,38.83,135234.0,38.84,38.85,38.83,38.83,135234.0
2023-05-04 15:25:00,38.83,38.85,38.81,38.83,45525.0,38.83,38.85,38.81,38.83,45525.0
2023-05-04 15:30:00,38.84,38.85,38.83,38.84,52071.0,38.84,38.85,38.83,38.84,52071.0
2023-05-04 15:35:00,38.83,38.84,38.82,38.84,26807.0,38.83,38.84,38.82,38.84,26807.0
2023-05-04 15:40:00,38.84,38.86,38.83,38.86,47803.0,38.84,38.86,38.83,38.86,47803.0
2023-05-04 15:45:00,38.86,38.87,38.84,38.85,114668.0,38.86,38.87,38.84,38.85,114668.0
2023-05-04 15:50:00,38.85,38.86,38.84,38.84,115471.0,38.85,38.86,38.84,38.84,115471.0
2023-05-04 15:55:00,38.85,38.86,38.83,38.86,348726.0,38.85,38.86,38.83,38.86,348726.0
2023-05-05 09:30:00,38.07,38.14,38.04,38.05,195392.0,38.07,38.14,38.04,38.05,195392.0
2023-05-05 09:35:00,38.04,38.07,38.0,38.03,100821.0,38.04,38.07,38.0,38.03,100821.0
2023-05-05 09:40:00,38.03,38.05,37.99,38.0,144953.0,38.03,38.05,37.99,38.0,144953.0
2023-05-05 09:45:00,38.01,38.02,37.95,37.96,101840.0,38.01,38.02,37.95,37.96,101840.0
2023-05-05 09:50:00,37.95,37.99,37.93,37.98,99855.0,37.95,37.99,37.93,37.98,99855.0
2023-05-05 09:55:00,38.0,38.01,37.98,37.99,79938.0,38.0,38.01,37.98,37.99,79938.0
2023-05-05 10:00:00,37.99,38.0,37.92,37.93,66427.0,37.99,38.0,37.92,37.93,66427.0
2023-05-05 10:05:00,37.92,37.96,37.9,37.96,33093.0,37.92,37.96,37.9,37.96,33093.0
2023-05-05 10:10:00,37.97,38.02,37.96,37.98,51557.0,37.97,38.02,37.96,37.98,51557.0
2023-05-05 10:15:00,37.99,38.03,37.98,38.01,42082.0,37.99,38.03,37.98,38.01,42082.0
2023-05-05 10:20:00,38.02,38.06,37.98,38.05,67291.0,38.02,38.06,37.98,38.05,67291.0
2023-05-05 10:25:00,38.04,38.09,38.03,38.08,83037.0,38.04,38.09,38.03,38.08,83037.0
2023-05-05 10:30:00,38.06,38.09,38.02,38.09,35051.0,38.06,38.09,38.02,38.09,35051.0
2023-05-05 10:35:00,38.08,38.08,38.04,38.06,14905.0,38.08,38.08,38.04,38.06,14905.0
2023-05-05 10:40:00,38.05,38.08,38.03,38.08,34627.0,38.05,38.08,38.03,38.08,34627.0
2023-05-05 10:45:00,38.08,38.09,38.05,38.07,24769.0,38.08,38.09,38.05,38.07,24769.0
2023-05-05 10:50:00,38.06,38.1,38.06,38.08,66904.0,38.06,38.1,38.06,38.08,66904.0
2023-05-05 10:55:00,38.08,38.11,38.08,38.11,43221.0,38.08,38.11,38.08,38.11,43221.0
2023-05-05 11:00:00,38.11,38.12,38.06,38.09,69057.0,38.11,38.12,38.06,38.09,69057.0
2023-05-05 11:05:00,38.1,38.12,38.08,38.11,317560.0,38.1,38.12,38.08,38.11,317560.0
2023-05-05 11:10:00,38.12,38.13,38.09,38.11,12730.0,38.12,38.13,38.09,38.11,12730.0
2023-05-05 11:15:00,38.13,38.14,38.11,38.13,34739.0,38.13,38.14,38.11,38.13,34739.0
2023-05-05 11:20:00,38.14,38.17,38.11,38.16,60374.0,38.14,38.17,38.11,38.16,60374.0
2023-05-05 11:25:00,38.16,38.18,38.12,38.12,22176.0,38.16,38.18,38.12,38.12,22176.0
2023-05-05 11:30:00,38.13,38.15,38.1,38.15,31404.0,38.13,38.15,38.1,38.15,31404.0
2023-05-05 11:35:00,38.16,38.18,38.15,38.16,254075.0,38.16,38.18,38.15,38.16,254075.0
2023-05-05 11:40:00,38.16,38.17,38.13,38.16,28898.0,38.16,38.17,38.13,38.16,28898.0
2023-05-05 11:45:00,38.16,38.2,38.15,38.19,23338.0,38.16,38.2,38.15,38.19,23338.0
2023-05-05 11:50:00,38.19,38.19,38.16,38.17,23329.0,38.19,38.19,38.16,38.17,23329.0
2023-05-05 11:55:00,38.17,38.2,38.16,38.2,17337.0,38.17,38.2,38.16,38.2,17337.0
2023-05-05 12:00:00,38.2,38.21,38.18,38.19,34103.0,38.2,38.21,38.18,38.19,34103.0
2023-05-05 12:05:00,38.2,38.21,38.19,38.2,29110.0,38.2,38.21,38.19,38.2,29110.0
2023-05-05 12:10:00,38.22,38.23,38.17,38.17,99622.0,38.22,38.23,38.17,38.17,99622.0
2023-05-05 12:15:00,38.18,38.19,38.16,38.17,10195.0,38.18,38.19,38.16,38.17,10195.0
2023-05-05 12:20:00,38.16,38.19,38.16,38.18,43100.0,38.16,38.19,38.16,38.18,43100.0
2023-05-05 12:25:00,38.18,38.19,38.16,38.18,9331.0,38.18,38.19,38.16,38.18,9331.0
2023-05-05 12:30:00,38.18,38.22,38.18,38.21,28766.0,38.18,38.22,38.18,38.21,28766.0
2023-05-05 12:35:00,38.21,38.24,38.21,38.23,37304.0,38.21,38.24,38.21,38.23,37304.0
2023-05-05 12:40:00,38.23,38.27,38.23,38.26,12793.0,38.23,38.27,38.23,38.26,12793.0
2023-05-05 12:45:00,38.26,38.26,38.24,38.25,32727.0,38.26,38.26,38.24,38.25,32727.0
2023-05-05 12:50:00,38.25,38.26,38.23,38.24,11274.0,38.25,38.26,38.23,38.24,11274.0
2023-05-05 12:55:00,38.24,38.25,38.22,38.23,28179.0,38.24,38.25,38.22,38.23,28179.0
2023-05-05 13:00:00,38.23,38.24,38.22,38.23,13622.0,38.23,38.24,38.22,38.23,13622.0
2023-05-05 13:05:00,38.23,38.23,38.2,38.22,9679.0,38.23,38.23,38.2,38.22,9679.0
2023-05-05 13:10:00,38.2,38.24,38.2,38.22,14087.0,38.2,38.24,38.2,38.22,14087.0
2023-05-05 13:15:00,38.22,38.24,38.21,38.23,17590.0,38.22,38.24,38.21,38.23,17590.0
2023-05-05 13:20:00,38.23,38.26,38.22,38.26,12746.0,38.23,38.26,38.22,38.26,12746.0
2023-05-05 13:25:00,38.25,38.26,38.23,38.23,13210.0,38.25,38.26,38.23,38.23,13210.0
2023-05-05 13:30:00,38.23,38.24,38.22,38.22,105818.0,38.23,38.24,38.22,38.22,105818.0
2023-05-05 13:35:00,38.23,38.23,38.19,38.2,32549.0,38.23,38.23,38.19,38.2,32549.0
2023-05-05 13:40:00,38.2,38.21,38.19,38.2,16691.0,38.2,38.21,38.19,38.2,16691.0
2023-05-05 13:45:00,38.2,38.21,38.2,38.21,32341.0,38.2,38.21,38.2,38.21,32341.0
2023-05-05 13:50:00,38.2,38.21,38.2,38.21,6380.0,38.2,38.21,38.2,38.21,6380.0
2023-05-05 13:55:00,38.2,38.22,38.2,38.2,16071.0,38.2,38.22,38.2,38.2,16071.0
2023-05-05 14:00:00,38.2,38.21,38.18,38.18,4538.0,38.2,38.21,38.18,38.18,4538.0
2023-05-05 14:05:00,38.19,38.19,38.18,38.19,31486.0,38.19,38.19,38.18,38.19,31486.0
2023-05-05 14:10:00,38.19,38.2,38.18,38.19,11166.0,38.19,38.2,38.18,38.19,11166.0
2023-05-05 14:15:00,38.2,38.21,38.19,38.2,13042.0,38.2,38.21,38.19,38.2,13042.0
2023-05-05 14:20:00,38.2,38.21,38.2,38.2,12211.0,38.2,38.21,38.2,38.2,12211.0
2023-05-05 14:25:00,38.2,38.2,38.18,38.19,12254.0,38.2,38.2,38.18,38.19,12254.0
2023-05-05 14:30:00,38.2,38.2,38.18,38.18,24918.0,38.2,38.2,38.18,38.18,24918.0
2023-05-05 14:35:00,38.18,38.19,38.16,38.18,33000.0,38.18,38.19,38.16,38.18,33000.0
2023-05-05 14:40:00,38.19,38.2,38.18,38.19,32436.0,38.19,38.2,38.18,38.19,32436.0
2023-05-05 14:45:00,38.19,38.19,38.17,38.19,24919.0,38.19,38.19,38.17,38.19,24919.0
2023-05-05 14:50:00,38.19,38.21,38.18,38.2,28907.0,38.19,38.21,38.18,38.2,28907.0
2023-05-05 14:55:00,38.21,38.23,38.21,38.23,27232.0,38.21,38.23,38.21,38.23,27232.0
2023-05-05 15:00:00,38.22,38.23,38.2,38.2,81362.0,38.22,38.23,38.2,38.2,81362.0
2023-05-05 15:05:00,38.2,38.22,38.2,38.22,27160.0,38.2,38.22,38.2,38.22,27160.0
2023-05-05 15:10:00,38.22,38.25,38.21,38.25,60838.0,38.22,38.25,38.21,38.25,60838.0
2023-05-05 15:15:00,38.25,38.25,38.23,38.24,29053.0,38.25,38.25,38.23,38.24,29053.0
2023-05-05 15:20:00,38.24,38.26,38.23,38.23,43137.0,38.24,38.26,38.23,38.23,43137.0
2023-05-05 15:25:00,38.24,38.25,38.23,38.24,24708.0,38.24,38.25,38.23,38.24,24708.0
2023-05-05 15:30:00,38.24,38.25,38.24,38.25,28515.0,38.24,38.25,38.24,38.25,28515.0
2023-05-05 15:35:00,38.25,38.26,38.24,38.25,11105.0,38.25,38.26,38.24,38.25,11105.0
2023-05-05 15:40:00,38.26,38.27,38.25,38.26,35791.0,38.26,38.27,38.25,38.26,35791.0
2023-05-05 15:45:00,38.26,38.27,38.24,38.25,44580.0,38.26,38.27,38.24,38.25,44580.0
2023-05-05 15:50:00,38.25,38.27,38.24,38.27,25505.0,38.25,38.27,38.24,38.27,25505.0
2023-05-05 15:55:00,38.26,38.27,38.24,38.25,149204.0,38.26,38.27,38.24,38.25,149204.0
2023-05-08 09:30:00,38.32,38.34,38.31,38.34,144767.0,38.32,38.34,38.31,38.34,144767.0
2023-05-08 09:35:00,38.34,38.34,38.25,38.27,111081.0,38.34,38.34,38.25,38.27,111081.0
2023-05-08 09:40:00,38.27,38.32,38.25,38.31,17300.0,38.27,38.32,38.25,38.31,17300.0
2023-05-08 09:45:00,38.3,38.36,38.3,38.36,39974.0,38.3,38.36,38.3,38.36,39974.0
2023-05-08 09:50:00,38.36,38.38,38.34,38.36,22600.0,38.36,38.38,38.34,38.36,22600.0
2023-05-08 09:55:00,38.36,38.39,38.35,38.38,112766.0,38.36,38.39,38.35,38.38,112766.0
2023-05-08 10:00:00,38.38,38.39,38.36,38.36,42211.0,38.38,38.39,38.36,38.36,42211.0
2023-05-08 10:05:00,38.36,38.38,38.35,38.38,18233.0,38.36,38.38,38.35,38.38,18233.0
2023-05-08 10:10:00,38.37,38.39,38.35,38.37,17757.0,38.37,38.39,38.35,38.37,17757.0
2023-05-08 10:15:00,38.38,38.39,38.35,38.38,19329.0,38.38,38.39,38.35,38.38,19329.0
2023-05-08 10:20:00,38.37,38.37,38.34,38.36,14609.0,38.37,38.37,38.34,38.36,14609.0
2023-05-08 10:25:00,38.38,38.38,38.36,38.38,4540.0,38.38,38.38,38.36,38.38,4540.0
2023-05-08 10:30:00,38.38,38.39,38.35,38.38,44469.0,38.38,38.39,38.35,38.38,44469.0
2023-05-08 10:35:00,38.38,38.39,38.36,38.38,19651.0,38.38,38.39,38.36,38.38,19651.0
2023-05-08 10:40:00,38.38,38.39,38.37,38.37,13886.0,38.38,38.39,38.37,38.37,13886.0
2023-05-08 10:45:00,38.38,38.41,38.37,38.39,18282.0,38.38,38.41,38.37,38.39,18282.0
2023-05-08 10:50:00,38.4,38.41,38.38,38.39,22572.0,38.4,38.41,38.38,38.39,22572.0
2023-05-08 10:55:00,38.39,38.39,38.36,38.38,8788.0,38.39,38.39,38.36,38.38,8788.0
2023-05-08 11:00:00,38.38,38.39,38.37,38.38,5787.0,38.38,38.39,38.37,38.38,5787.0
2023-05-08 11:05:00,38.38,38.38,38.36,38.37,9693.0,38.38,38.38,38.36,38.37,9693.0
2023-05-08 11:10:00,38.37,38.37,38.34,38.35,13607.0,38.37,38.37,38.34,38.35,13607.0
2023-05-08 11:15:00,38.36,38.38,38.35,38.37,30552.0,38.36,38.38,38.35,38.37,30552.0
2023-05-08 11:20:00,38.36,38.4,38.35,38.39,32892.0,38.36,38.4,38.35,38.39,32892.0
2023-05-08 11:25:00,38.4,38.44,38.39,38.43,37186.0,38.4,38.44,38.39,38.43,37186.0
2023-05-08 11:30:00,38.42,38.44,38.41,38.41,22004.0,38.42,38.44,38.41,38.41,22004.0
2023-05-08 11:35:00,38.41,38.44,38.41,38.43,12437.0,38.41,38.44,38.41,38.43,12437.0
2023-05-08 11:40:00,38.44,38.47,38.43,38.45,18831.0,38.44,38.47,38.43,38.45,18831.0
2023-05-08 11:45:00,38.45,38.46,38.44,38.45,16052.0,38.45,38.46,38.44,38.45,16052.0
2023-05-08 11:50:00,38.45,38.45,38.43,38.44,25171.0,38.45,38.45,38.43,38.44,25171.0
2023-05-08 11:55:00,38.44,38.44,38.41,38.43,55179.0,38.44,38.44,38.41,38.43,55179.0
2023-05-08 12:00:00,38.43,38.45,38.42,38.45,8473.0,38.43,38.45,38.42,38.45,8473.0
2023-05-08 12:05:00,38.44,38.45,38.43,38.45,6578.0,38.44,38.45,38.43,38.45,6578.0
2023-05-08 12:10:00,38.45,38.46,38.44,38.45,7997.0,38.45,38.46,38.44,38.45,7997.0
2023-05-08 12:15:00,38.45,38.47,38.44,38.45,54652.0,38.45,38.47,38.44,38.45,54652.0
2023-05-08 12:20:00,38.45,38.46,38.43,38.44,35965.0,38.45,38.46,38.43,38.44,35965.0
2023-05-08 12:25:00,38.43,38.45,38.42,38.42,22434.0,38.43,38.45,38.42,38.42,22434.0
2023-05-08 12:30:00,38.43,38.43,38.41,38.43,7089.0,38.43,38.43,38.41,38.43,7089.0
2023-05-08 12:35:00,38.43,38.43,38.41,38.42,21991.0,38.43,38.43,38.41,38.42,21991.0
2023-05-08 12:40:00,38.43,38.44,38.42,38.44,14295.0,38.43,38.44,38.42,38.44,14295.0
2023-05-08 12:45:00,38.44,38.45,38.43,38.45,8951.0,38.44,38.45,38.43,38.45,8951.0
2023-05-08 12:50:00,38.44,38.45,38.43,38.43,30660.0,38.44,38.45,38.43,38.43,30660.0
2023-05-08 12:55:00,38.43,38.44,38.42,38.43,25744.0,38.43,38.44,38.42,38.43,25744.0
2023-05-08 13:00:00,38.43,38.43,38.42,38.43,37440.0,38.43,38.43,38.42,38.43,37440.0
2023-05-08 13:05:00,38.44,38.45,38.42,38.43,34585.0,38.44,38.45,38.42,38.43,34585.0
2023-05-08 13:10:00,38.42,38.43,38.42,38.43,14444.0,38.42,38.43,38.42,38.43,14444.0
2023-05-08 13:15:00,38.42,38.43,38.41,38.41,8198.0,38.42,38.43,38.41,38.41,8198.0
2023-05-08 13:20:00,38.42,38.42,38.39,38.39,16242.0,38.42,38.42,38.39,38.39,16242.0
2023-05-08 13:25:00,38.39,38.41,38.39,38.4,8822.0,38.39,38.41,38.39,38.4,8822.0
2023-05-08 13:30:00,38.39,38.39,38.38,38.39,16097.0,38.39,38.39,38.38,38.39,16097.0
2023-05-08 13:35:00,38.38,38.39,38.38,38.39,3307.0,38.38,38.39,38.38,38.39,3307.0
2023-05-08 13:40:00,38.39,38.39,38.38,38.38,3970.0,38.39,38.39,38.38,38.38,3970.0
2023-05-08 13:45:00,38.38,38.38,38.34,38.34,320049.0,38.38,38.38,38.34,38.34,320049.0
2023-05-08 13:50:00,38.34,38.36,38.34,38.35,10808.0,38.34,38.36,38.34,38.35,10808.0
2023-05-08 13:55:00,38.36,38.36,38.35,38.36,3203.0,38.36,38.36,38.35,38.36,3203.0
2023-05-08 14:00:00,38.36,38.36,38.3,38.31,14337.0,38.36,38.36,38.3,38.31,14337.0
2023-05-08 14:05:00,38.3,38.34,38.3,38.33,9869.0,38.3,38.34,38.3,38.33,9869.0
2023-05-08 14:10:00,38.32,38.33,38.3,38.32,18541.0,38.32,38.33,38.3,38.32,18541.0
2023-05-08 14:15:00,38.33,38.33,38.31,38.33,19201.0,38.33,38.33,38.31,38.33,19201.0
2023-05-08 14:20:00,38.33,38.33,38.31,38.33,6803.0,38.33,38.33,38.31,38.33,6803.0
2023-05-08 14:25:00,38.33,38.34,38.32,38.34,13006.0,38.33,38.34,38.32,38.34,13006.0
2023-05-08 14:30:00,38.34,38.34,38.31,38.31,5939.0,38.34,38.34,38.31,38.31,5939.0
2023-05-08 14:35:00,38.32,38.32,38.3,38.32,39541.0,38.32,38.32,38.3,38.32,39541.0
2023-05-08 14:40:00,38.31,38.32,38.3,38.3,28495.0,38.31,38.32,38.3,38.3,28495.0
2023-05-08 14:45:00,38.32,38.32,38.3,38.3,77835.0,38.32,38.32,38.3,38.3,77835.0
2023-05-08 14:50:00,38.3,38.33,38.3,38.33,32907.0,38.3,38.33,38.3,38.33,32907.0
2023-05-08 14:55:00,38.33,38.33,38.31,38.31,6434.0,38.33,38.33,38.31,38.31,6434.0
2023-05-08 15:00:00,38.32,38.33,38.31,38.31,13424.0,38.32,38.33,38.31,38.31,13424.0
2023-05-08 15:05:00,38.31,38.33,38.3,38.33,29041.0,38.31,38.33,38.3,38.33,29041.0
2023-05-08 15:10:00,38.33,38.33,38.31,38.32,15203.0,38.33,38.33,38.31,38.32,15203.0
2023-05-08 15:15:00,38.32,38.34,38.32,38.33,45542.0,38.32,38.34,38.32,38.33,45542.0
2023-05-08 15:20:00,38.32,38.34,38.32,38.34,21912.0,38.32,38.34,38.32,38.34,21912.0
2023-05-08 15:25:00,38.34,38.34,38.32,38.32,13638.0,38.34,38.34,38.32,38.32,13638.0
2023-05-08 15:30:00,38.33,38.34,38.32,38.34,17934.0,38.33,38.34,38.32,38.34,17934.0
2023-05-08 15:35:00,38.34,38.34,38.33,38.34,23891.0,38.34,38.34,38.33,38.34,23891.0
2023-05-08 15:40:00,38.33,38.34,38.31,38.32,26062.0,38.33,38.34,38.31,38.32,26062.0
2023-05-08 15:45:00,38.33,38.33,38.32,38.33,12533.0,38.33,38.33,38.32,38.33,12533.0
2023-05-08 15:50:00,38.33,38.33,38.3,38.3,45270.0,38.33,38.33,38.3,38.3,45270.0
2023-05-08 15:55:00,38.31,38.31,38.29,38.3,151208.0,38.31,38.31,38.29,38.3,151208.0
2023-05-09 09:30:00,38.38,38.41,38.37,38.4,124490.0,38.38,38.41,38.37,38.4,124490.0
2023-05-09 09:35:00,38.41,38.41,38.37,38.39,94404.0,38.41,38.41,38.37,38.39,94404.0
2023-05-09 09:40:00,38.4,38.44,38.39,38.43,22343.0,38.4,38.44,38.39,38.43,22343.0
2023-05-09 09:45:00,38.43,38.46,38.42,38.44,29672.0,38.43,38.46,38.42,38.44,29672.0
2023-05-09 09:50:00,38.46,38.49,38.44,38.47,25300.0,38.46,38.49,38.44,38.47,25300.0
2023-05-09 09:55:00,38.48,38.49,38.45,38.49,18741.0,38.48,38.49,38.45,38.49,18741.0
2023-05-09 10:00:00,38.47,38.48,38.46,38.46,19008.0,38.47,38.48,38.46,38.46,19008.0
2023-05-09 10:05:00,38.46,38.47,38.44,38.47,12615.0,38.46,38.47,38.44,38.47,12615.0
2023-05-09 10:10:00,38.45,38.47,38.44,38.44,12834.0,38.45,38.47,38.44,38.44,12834.0
2023-05-09 10:15:00,38.44,38.46,38.42,38.43,19486.0,38.44,38.46,38.42,38.43,19486.0
2023-05-09 10:20:00,38.43,38.44,38.41,38.41,34555.0,38.43,38.44,38.41,38.41,34555.0
2023-05-09 10:25:00,38.41,38.44,38.41,38.43,12721.0,38.41,38.44,38.41,38.43,12721.0
2023-05-09 10:30:00,38.42,38.43,38.4,38.43,9872.0,38.42,38.43,38.4,38.43,9872.0
2023-05-09 10:35:00,38.43,38.45,38.42,38.44,13563.0,38.43,38.45,38.42,38.44,13563.0
2023-05-09 10:40:00,38.44,38.44,38.42,38.43,96951.0,38.44,38.44,38.42,38.43,96951.0
2023-05-09 10:45:00,38.43,38.45,38.42,38.43,91490.0,38.43,38.45,38.42,38.43,91490.0
2023-05-09 10:50:00,38.43,38.44,38.42,38.43,105335.0,38.43,38.44,38.42,38.43,105335.0
2023-05-09 10:55:00,38.43,38.43,38.4,38.41,136720.0,38.43,38.43,38.4,38.41,136720.0
2023-05-09 11:00:00,38.41,38.41,38.39,38.41,99246.0,38.41,38.41,38.39,38.41,99246.0
2023-05-09 11:05:00,38.41,38.42,38.39,38.4,84356.0,38.41,38.42,38.39,38.4,84356.0
2023-05-09 11:10:00,38.4,38.42,38.39,38.41,87556.0,38.4,38.42,38.39,38.41,87556.0
2023-05-09 11:15:00,38.41,38.41,38.38,38.39,95073.0,38.41,38.41,38.38,38.39,95073.0
2023-05-09 11:20:00,38.39,38.41,38.38,38.4,114306.0,38.39,38.41,38.38,38.4,114306.0
2023-05-09 11:25:00,38.4,38.41,38.38,38.41,99803.0,38.4,38.41,38.38,38.41,99803.0
2023-05-09 11:30:00,38.41,38.41,38.38,38.39,118657.0,38.41,38.41,38.38,38.39,118657.0
2023-05-09 11:35:00,38.39,38.41,38.38,38.4,92475.0,38.39,38.41,38.38,38.4,92475.0
2023-05-09 11:40:00,38.41,38.42,38.4,38.42,63236.0,38.41,38.42,38.4,38.42,63236.0
2023-05-09 11:45:00,38.42,38.44,38.42,38.43,133260.0,38.42,38.44,38.42,38.43,133260.0
2023-05-09 11:50:00,38.43,38.43,38.41,38.42,70990.0,38.43,38.43,38.41,38.42,70990.0
2023-05-09 11:55:00,38.42,38.43,38.41,38.42,93626.0,38.42,38.43,38.41,38.42,93626.0
2023-05-09 12:00:00,38.43,38.45,38.42,38.45,31061.0,38.43,38.45,38.42,38.45,31061.0
2023-05-09 12:05:00,38.44,38.47,38.44,38.46,61056.0,38.44,38.47,38.44,38.46,61056.0
2023-05-09 12:10:00,38.45,38.5,38.45,38.5,26769.0,38.45,38.5,38.45,38.5,26769.0
2023-05-09 12:15:00,38.5,38.52,38.49,38.51,67063.0,38.5,38.52,38.49,38.51,67063.0
2023-05-09 12:20:00,38.51,38.54,38.5,38.52,58206.0,38.51,38.54,38.5,38.52,58206.0
2023-05-09 12:25:00,38.52,38.52,38.49,38.51,19771.0,38.52,38.52,38.49,38.51,19771.0
2023-05-09 12:30:00,38.51,38.53,38.5,38.5,29640.0,38.51,38.53,38.5,38.5,29640.0
2023-05-09 12:35:00,38.49,38.5,38.48,38.5,252954.0,38.49,38.5,38.48,38.5,252954.0
2023-05-09 12:40:00,38.49,38.5,38.47,38.48,9847.0,38.49,38.5,38.47,38.48,9847.0
2023-05-09 12:45:00,38.48,38.49,38.47,38.48,16845.0,38.48,38.49,38.47,38.48,16845.0
2023-05-09 12:50:00,38.48,38.49,38.46,38.48,10858.0,38.48,38.49,38.46,38.48,10858.0
2023-05-09 12:55:00,38.47,38.5,38.47,38.5,10545.0,38.47,38.5,38.47,38.5,10545.0
2023-05-09 13:00:00,38.5,38.56,38.49,38.53,197069.0,38.5,38.56,38.49,38.53,197069.0
2023-05-09 13:05:00,38.53,38.54,38.52,38.54,14585.0,38.53,38.54,38.52,38.54,14585.0
2023-05-09 13:10:00,38.54,38.57,38.54,38.57,266374.0,38.54,38.57,38.54,38.57,266374.0
2023-05-09 13:15:00,38.57,38.61,38.56,38.59,497809.0,38.57,38.61,38.56,38.59,497809.0
2023-05-09 13:20:00,38.6,38.61,38.59,38.6,14416.0,38.6,38.61,38.59,38.6,14416.0
2023-05-09 13:25:00,38.59,38.6,38.58,38.58,18154.0,38.59,38.6,38.58,38.58,18154.0
2023-05-09 13:30:00,38.59,38.62,38.59,38.62,96040.0,38.59,38.62,38.59,38.62,96040.0
2023-05-09 13:35:00,38.62,38.63,38.61,38.63,41548.0,38.62,38.63,38.61,38.63,41548.0
2023-05-09 13:40:00,38.62,38.63,38.6,38.61,8030.0,38.62,38.63,38.6,38.61,8030.0
2023-05-09 13:45:00,38.61,38.62,38.58,38.59,12405.0,38.61,38.62,38.58,38.59,12405.0
2023-05-09 13:50:00,38.59,38.59,38.57,38.58,11369.0,38.59,38.59,38.57,38.58,11369.0
2023-05-09 13:55:00,38.58,38.6,38.57,38.59,50434.0,38.58,38.6,38.57,38.59,50434.0
2023-05-09 14:00:00,38.59,38.61,38.58,38.6,41094.0,38.59,38.61,38.58,38.6,41094.0
2023-05-09 14:05:00,38.59,38.6,38.58,38.59,19441.0,38.59,38.6,38.58,38.59,19441.0
2023-05-09 14:10:00,38.59,38.6,38.58,38.59,17134.0,38.59,38.6,38.58,38.59,17134.0
2023-05-09 14:15:00,38.59,38.6,38.59,38.6,4496.0,38.59,38.6,38.59,38.6,4496.0
2023-05-09 14:20:00,38.6,38.61,38.59,38.61,15308.0,38.6,38.61,38.59,38.61,15308.0
2023-05-09 14:25:00,38.6,38.61,38.6,38.61,15819.0,38.6,38.61,38.6,38.61,15819.0
2023-05-09 14:30:00,38.61,38.62,38.6,38.62,5881.0,38.61,38.62,38.6,38.62,5881.0
2023-05-09 14:35:00,38.61,38.62,38.6,38.61,10831.0,38.61,38.62,38.6,38.61,10831.0
2023-05-09 14:40:00,38.62,38.62,38.6,38.6,32063.0,38.62,38.62,38.6,38.6,32063.0
2023-05-09 14:45:00,38.61,38.62,38.6,38.61,13012.0,38.61,38.62,38.6,38.61,13012.0
2023-05-09 14:50:00,38.61,38.61,38.59,38.6,18209.0,38.61,38.61,38.59,38.6,18209.0
2023-05-09 14:55:00,38.59,38.6,38.58,38.59,12153.0,38.59,38.6,38.58,38.59,12153.0
2023-05-09 15:00:00,38.59,38.59,38.57,38.59,78281.0,38.59,38.59,38.57,38.59,78281.0
2023-05-09 15:05:00,38.59,38.59,38.57,38.58,19286.0,38.59,38.59,38.57,38.58,19286.0
2023-05-09 15:10:00,38.57,38.58,38.56,38.57,16006.0,38.57,38.58,38.56,38.57,16006.0
2023-05-09 15:15:00,38.58,38.58,38.56,38.57,18229.0,38.58,38.58,38.56,38.57,18229.0
2023-05-09 15:20:00,38.57,38.58,38.56,38.57,9107.0,38.57,38.58,38.56,38.57,9107.0
2023-05-09 15:25:00,38.57,38.57,38.56,38.57,33068.0,38.57,38.57,38.56,38.57,33068.0
2023-05-09 15:30:00,38.57,38.57,38.56,38.57,14889.0,38.57,38.57,38.56,38.57,14889.0
2023-05-09 15:35:00,38.57,38.57,38.56,38.57,16109.0,38.57,38.57,38.56,38.57,16109.0
2023-05-09 15:40:00,38.56,38.57,38.56,38.57,48924.0,38.56,38.57,38.56,38.57,48924.0
2023-05-09 15:45:00,38.56,38.58,38.56,38.57,57812.0,38.56,38.58,38.56,38.57,57812.0
2023-05-09 15:50:00,38.57,38.58,38.56,38.57,115968.0,38.57,38.58,38.56,38.57,115968.0
2023-05-09 15:55:00,38.57,38.57,38.56,38.56,271917.0,38.57,38.57,38.56,38.56,271917.0
2023-05-10 09:30:00,38.55,38.6,38.53,38.53,396860.0,38.55,38.6,38.53,38.53,396860.0
2023-05-10 09:35:00,38.52,38.63,38.52,38.57,60830.0,38.52,38.63,38.52,38.57,60830.0
2023-05-10 09:40:00,38.56,38.61,38.54,38.6,107186.0,38.56,38.61,38.54,38.6,107186.0
2023-05-10 09:45:00,38.6,38.68,38.59,38.66,28212.0,38.6,38.68,38.59,38.66,28212.0
2023-05-10 09:50:00,38.65,38.67,38.62,38.65,42041.0,38.65,38.67,38.62,38.65,42041.0
2023-05-10 09:55:00,38.65,38.65,38.62,38.63,20032.0,38.65,38.65,38.62,38.63,20032.0
2023-05-10 10:00:00,38.63,38.63,38.58,38.62,43936.0,38.63,38.63,38.58,38.62,43936.0
2023-05-10 10:05:00,38.62,38.63,38.59,38.6,21009.0,38.62,38.63,38.59,38.6,21009.0
2023-05-10 10:10:00,38.59,38.62,38.57,38.59,13275.0,38.59,38.62,38.57,38.59,13275.0
2023-05-10 10:15:00,38.59,38.63,38.56,38.6,70861.0,38.59,38.63,38.56,38.6,70861.0
2023-05-10 10:20:00,38.61,38.62,38.56,38.58,44275.0,38.61,38.62,38.56,38.58,44275.0
2023-05-10 10:25:00,38.58,38.58,38.55,38.57,20288.0,38.58,38.58,38.55,38.57,20288.0
2023-05-10 10:30:00,38.57,38.57,38.53,38.54,38003.0,38.57,38.57,38.53,38.54,38003.0
2023-05-10 10:35:00,38.52,38.55,38.48,38.5,73436.0,38.52,38.55,38.48,38.5,73436.0
2023-05-10 10:40:00,38.5,38.5,38.46,38.46,18997.0,38.5,38.5,38.46,38.46,18997.0
2023-05-10 10:45:00,38.47,38.5,38.45,38.49,27099.0,38.47,38.5,38.45,38.49,27099.0
2023-05-10 10:50:00,38.49,38.5,38.45,38.45,17240.0,38.49,38.5,38.45,38.45,17240.0
2023-05-10 10:55:00,38.46,38.48,38.45,38.47,11929.0,38.46,38.48,38.45,38.47,11929.0
2023-05-10 11:00:00,38.46,38.48,38.45,38.46,12273.0,38.46,38.48,38.45,38.46,12273.0
2023-05-10 11:05:00,38.45,38.47,38.39,38.39,31350.0,38.45,38.47,38.39,38.39,31350.0
2023-05-10 11:10:00,38.39,38.39,38.32,38.34,77664.0,38.39,38.39,38.32,38.34,77664.0
2023-05-10 11:15:00,38.34,38.37,38.33,38.36,23251.0,38.34,38.37,38.33,38.36,23251.0
2023-05-10 11:20:00,38.36,38.38,38.35,38.37,23950.0,38.36,38.38,38.35,38.37,23950.0
2023-05-10 11:25:00,38.37,38.4,38.36,38.37,21815.0,38.37,38.4,38.36,38.37,21815.0
2023-05-10 11:30:00,38.36,38.39,38.35,38.39,18377.0,38.36,38.39,38.35,38.39,18377.0
2023-05-10 11:35:00,38.38,38.39,38.36,38.39,6402.0,38.38,38.39,38.36,38.39,6402.0
2023-05-10 11:40:00,38.37,38.38,38.35,38.36,15784.0,38.37,38.38,38.35,38.36,15784.0
2023-05-10 11:45:00,38.36,38.37,38.32,38.34,15834.0,38.36,38.37,38.32,38.34,15834.0
2023-05-10 11:50:00,38.34,38.38,38.33,38.36,24784.0,38.34,38.38,38.33,38.36,24784.0
2023-05-10 11:55:00,38.36,38.39,38.34,38.39,9728.0,38.36,38.39,38.34,38.39,9728.0
2023-05-10 12:00:00,38.39,38.4,38.38,38.39,13320.0,38.39,38.4,38.38,38.39,13320.0
2023-05-10 12:05:00,38.4,38.41,38.38,38.38,8023.0,38.4,38.41,38.38,38.38,8023.0
2023-05-10 12:10:00,38.39,38.4,38.38,38.4,13271.0,38.39,38.4,38.38,38.4,13271.0
2023-05-10 12:15:00,38.39,38.41,38.37,38.4,10405.0,38.39,38.41,38.37,38.4,10405.0
2023-05-10 12:20:00,38.39,38.42,38.39,38.41,53654.0,38.39,38.42,38.39,38.41,53654.0
2023-05-10 12:25:00,38.41,38.42,38.4,38.41,4711.0,38.41,38.42,38.4,38.41,4711.0
2023-05-10 12:30:00,38.39,38.41,38.38,38.41,24306.0,38.39,38.41,38.38,38.41,24306.0
2023-05-10 12:35:00,38.42,38.43,38.41,38.42,4785.0,38.42,38.43,38.41,38.42,4785.0
2023-05-10 12:40:00,38.41,38.43,38.41,38.42,10151.0,38.41,38.43,38.41,38.42,10151.0
2023-05-10 12:45:00,38.42,38.43,38.41,38.42,8156.0,38.42,38.43,38.41,38.42,8156.0
2023-05-10 12:50:00,38.42,38.45,38.41,38.45,5947.0,38.42,38.45,38.41,38.45,5947.0
2023-05-10 12:55:00,38.44,38.46,38.43,38.45,33822.0,38.44,38.46,38.43,38.45,33822.0
2023-05-10 13:00:00,38.44,38.46,38.43,38.46,42305.0,38.44,38.46,38.43,38.46,42305.0
2023-05-10 13:05:00,38.46,38.48,38.45,38.46,15391.0,38.46,38.48,38.45,38.46,15391.0
2023-05-10 13:10:00,38.46,38.47,38.45,38.47,9508.0,38.46,38.47,38.45,38.47,9508.0
2023-05-10 13:15:00,38.46,38.48,38.46,38.48,10818.0,38.46,38.48,38.46,38.48,10818.0
2023-05-10 13:20:00,38.47,38.48,38.46,38.48,15502.0,38.47,38.48,38.46,38.48,15502.0
2023-05-10 13:25:00,38.48,38.5,38.48,38.48,43473.0,38.48,38.5,38.48,38.48,43473.0
2023-05-10 13:30:00,38.48,38.49,38.48,38.49,16057.0,38.48,38.49,38.48,38.49,16057.0
2023-05-10 13:35:00,38.5,38.51,38.48,38.5,63560.0,38.5,38.51,38.48,38.5,63560.0
2023-05-10 13:40:00,38.5,38.55,38.49,38.53,271945.0,38.5,38.55,38.49,38.53,271945.0
2023-05-10 13:45:00,38.52,38.53,38.5,38.51,24108.0,38.52,38.53,38.5,38.51,24108.0
2023-05-10 13:50:00,38.52,38.52,38.49,38.51,42776.0,38.52,38.52,38.49,38.51,42776.0
2023-05-10 13:55:00,38.51,38.52,38.49,38.5,26608.0,38.51,38.52,38.49,38.5,26608.0
2023-05-10 14:00:00,38.5,38.52,38.49,38.5,19840.0,38.5,38.52,38.49,38.5,19840.0
2023-05-10 14:05:00,38.51,38.51,38.5,38.51,4079.0,38.51,38.51,38.5,38.51,4079.0
2023-05-10 14:10:00,38.5,38.51,38.5,38.51,14754.0,38.5,38.51,38.5,38.51,14754.0
2023-05-10 14:15:00,38.5,38.51,38.5,38.51,8195.0,38.5,38.51,38.5,38.51,8195.0
2023-05-10 14:20:00,38.51,38.52,38.5,38.5,14746.0,38.51,38.52,38.5,38.5,14746.0
2023-05-10 14:25:00,38.5,38.51,38.49,38.5,16508.0,38.5,38.51,38.49,38.5,16508.0
2023-05-10 14:30:00,38.5,38.53,38.5,38.53,27259.0,38.5,38.53,38.5,38.53,27259.0
2023-05-10 14:35:00,38.52,38.53,38.51,38.52,35372.0,38.52,38.53,38.51,38.52,35372.0
2023-05-10 14:40:00,38.52,38.54,38.52,38.54,42521.0,38.52,38.54,38.52,38.54,42521.0
2023-05-10 14:45:00,38.53,38.57,38.53,38.55,24447.0,38.53,38.57,38.53,38.55,24447.0
2023-05-10 14:50:00,38.55,38.56,38.52,38.52,414335.0,38.55,38.56,38.52,38.52,414335.0
2023-05-10 14:55:00,38.52,38.54,38.52,38.53,26799.0,38.52,38.54,38.52,38.53,26799.0
2023-05-10 15:00:00,38.53,38.54,38.51,38.52,21947.0,38.53,38.54,38.51,38.52,21947.0
2023-05-10 15:05:00,38.52,38.53,38.5,38.51,31408.0,38.52,38.53,38.5,38.51,31408.0
2023-05-10 15:10:00,38.51,38.52,38.5,38.52,18011.0,38.51,38.52,38.5,38.52,18011.0
2023-05-10 15:15:00,38.52,38.52,38.51,38.52,10018.0,38.52,38.52,38.51,38.52,10018.0
2023-05-10 15:20:00,38.51,38.52,38.5,38.5,43169.0,38.51,38.52,38.5,38.5,43169.0
2023-05-10 15:25:00,38.5,38.51,38.48,38.49,93865.0,38.5,38.51,38.48,38.49,93865.0
2023-05-10 15:30:00,38.5,38.5,38.47,38.47,58831.0,38.5,38.5,38.47,38.47,58831.0
2023-05-10 15:35:00,38.48,38.48,38.46,38.48,78808.0,38.48,38.48,38.46,38.48,78808.0
2023-05-10 15:40:00,38.48,38.48,38.47,38.48,9719.0,38.48,38.48,38.47,38.48,9719.0
2023-05-10 15:45:00,38.47,38.49,38.47,38.48,94931.0,38.47,38.49,38.47,38.48,94931.0
2023-05-10 15:50:00,38.48,38.5,38.48,38.5,25476.0,38.48,38.5,38.48,38.5,25476.0
2023-05-10 15:55:00,38.5,38.51,38.49,38.51,30096.0,38.5,38.51,38.49,38.51,30096.0
2023-05-11 09:30:00,38.45,38.5,38.44,38.5,132629.0,38.45,38.5,38.44,38.5,132629.0
2023-05-11 09:35:00,38.5,38.52,38.42,38.43,92357.0,38.5,38.52,38.42,38.43,92357.0
2023-05-11 09:40:00,38.43,38.45,38.39,38.4,66587.0,38.43,38.45,38.39,38.4,66587.0
2023-05-11 09:45:00,38.39,38.41,38.25,38.27,321907.0,38.39,38.41,38.25,38.27,321907.0
2023-05-11 09:50:00,38.25,38.26,38.15,38.15,174975.0,38.25,38.26,38.15,38.15,174975.0
2023-05-11 09:55:00,38.16,38.19,38.12,38.15,70820.0,38.16,38.19,38.12,38.15,70820.0
2023-05-11 10:00:00,38.16,38.22,38.15,38.2,144711.0,38.16,38.22,38.15,38.2,144711.0
2023-05-11 10:05:00,38.2,38.21,38.16,38.2,29985.0,38.2,38.21,38.16,38.2,29985.0
2023-05-11 10:10:00,38.2,38.22,38.18,38.2,24926.0,38.2,38.22,38.18,38.2,24926.0
2023-05-11 10:15:00,38.2,38.24,38.19,38.23,40121.0,38.2,38.24,38.19,38.23,40121.0
2023-05-11 10:20:00,38.23,38.26,38.22,38.24,22894.0,38.23,38.26,38.22,38.24,22894.0
2023-05-11 10:25:00,38.24,38.24,38.21,38.23,43611.0,38.24,38.24,38.21,38.23,43611.0
2023-05-11 10:30:00,38.23,38.31,38.22,38.3,81887.0,38.23,38.31,38.22,38.3,81887.0
2023-05-11 10:35:00,38.3,38.31,38.26,38.27,25114.0,38.3,38.31,38.26,38.27,25114.0
2023-05-11 10:40:00,38.28,38.33,38.28,38.32,57292.0,38.28,38.33,38.28,38.32,57292.0
2023-05-11 10:45:00,38.32,38.32,38.27,38.28,22408.0,38.32,38.32,38.27,38.28,22408.0
2023-05-11 10:50:00,38.27,38.29,38.26,38.27,24624.0,38.27,38.29,38.26,38.27,24624.0
2023-05-11 10:55:00,38.29,38.33,38.28,38.32,15965.0,38.29,38.33,38.28,38.32,15965.0
2023-05-11 11:00:00,38.33,38.33,38.27,38.28,26189.0,38.33,38.33,38.27,38.28,26189.0
2023-05-11 11:05:00,38.28,38.3,38.26,38.29,14761.0,38.28,38.3,38.26,38.29,14761.0
2023-05-11 11:10:00,38.3,38.31,38.28,38.28,96642.0,38.3,38.31,38.28,38.28,96642.0
2023-05-11 11:15:00,38.27,38.28,38.24,38.25,32611.0,38.27,38.28,38.24,38.25,32611.0
2023-05-11 11:20:00,38.25,38.3,38.24,38.3,33456.0,38.25,38.3,38.24,38.3,33456.0
2023-05-11 11:25:00,38.28,38.29,38.25,38.26,13028.0,38.28,38.29,38.25,38.26,13028.0
2023-05-11 11:30:00,38.26,38.26,38.23,38.23,42307.0,38.26,38.26,38.23,38.23,42307.0
2023-05-11 11:35:00,38.24,38.25,38.22,38.24,6366.0,38.24,38.25,38.22,38.24,6366.0
2023-05-11 11:40:00,38.24,38.24,38.21,38.22,11464.0,38.24,38.24,38.21,38.22,11464.0
2023-05-11 11:45:00,38.22,38.25,38.21,38.22,190911.0,38.22,38.25,38.21,38.22,190911.0
2023-05-11 11:50:00,38.22,38.24,38.21,38.21,17658.0,38.22,38.24,38.21,38.21,17658.0
2023-05-11 11:55:00,38.22,38.22,38.16,38.17,73436.0,38.22,38.22,38.16,38.17,73436.0
2023-05-11 12:00:00,38.16,38.18,38.15,38.17,34897.0,38.16,38.18,38.15,38.17,34897.0
2023-05-11 12:05:00,38.18,38.19,38.17,38.19,29757.0,38.18,38.19,38.17,38.19,29757.0
2023-05-11 12:10:00,38.19,38.22,38.18,38.2,29337.0,38.19,38.22,38.18,38.2,29337.0
2023-05-11 12:15:00,38.2,38.23,38.19,38.23,15895.0,38.2,38.23,38.19,38.23,15895.0
2023-05-11 12:20:00,38.22,38.23,38.19,38.2,11907.0,38.22,38.23,38.19,38.2,11907.0
2023-05-11 12:25:00,38.2,38.26,38.2,38.24,22471.0,38.2,38.26,38.2,38.24,22471.0
2023-05-11 12:30:00,38.24,38.24,38.23,38.24,12225.0,38.24,38.24,38.23,38.24,12225.0
2023-05-11 12:35:00,38.25,38.25,38.22,38.23,8327.0,38.25,38.25,38.22,38.23,8327.0
2023-05-11 12:40:00,38.23,38.24,38.2,38.22,253756.0,38.23,38.24,38.2,38.22,253756.0
2023-05-11 12:45:00,38.22,38.23,38.19,38.19,80773.0,38.22,38.23,38.19,38.19,80773.0
2023-05-11 12:50:00,38.19,38.22,38.19,38.21,32371.0,38.19,38.22,38.19,38.21,32371.0
2023-05-11 12:55:00,38.2,38.21,38.19,38.2,11504.0,38.2,38.21,38.19,38.2,11504.0
2023-05-11 13:00:00,38.21,38.25,38.2,38.24,21299.0,38.21,38.25,38.2,38.24,21299.0
2023-05-11 13:05:00,38.24,38.24,38.21,38.22,127646.0,38.24,38.24,38.21,38.22,127646.0
2023-05-11 13:10:00,38.22,38.23,38.19,38.2,174540.0,38.22,38.23,38.19,38.2,174540.0
2023-05-11 13:15:00,38.2,38.21,38.19,38.2,14154.0,38.2,38.21,38.19,38.2,14154.0
2023-05-11 13:20:00,38.21,38.23,38.2,38.2,129360.0,38.21,38.23,38.2,38.2,129360.0
2023-05-11 13:25:00,38.2,38.21,38.19,38.2,26707.0,38.2,38.21,38.19,38.2,26707.0
2023-05-11 13:30:00,38.2,38.2,38.17,38.19,23427.0,38.2,38.2,38.17,38.19,23427.0
2023-05-11 13:35:00,38.19,38.2,38.17,38.17,12368.0,38.19,38.2,38.17,38.17,12368.0
2023-05-11 13:40:00,38.18,38.2,38.18,38.19,18272.0,38.18,38.2,38.18,38.19,18272.0
2023-05-11 13:45:00,38.19,38.2,38.18,38.19,39917.0,38.19,38.2,38.18,38.19,39917.0
2023-05-11 13:50:00,38.18,38.19,38.17,38.18,6219.0,38.18,38.19,38.17,38.18,6219.0
2023-05-11 13:55:00,38.18,38.19,38.17,38.18,12653.0,38.18,38.19,38.17,38.18,12653.0
2023-05-11 14:00:00,38.18,38.19,38.17,38.19,16771.0,38.18,38.19,38.17,38.19,16771.0
2023-05-11 14:05:00,38.18,38.19,38.17,38.18,87143.0,38.18,38.19,38.17,38.18,87143.0
2023-05-11 14:10:00,38.18,38.19,38.17,38.18,25510.0,38.18,38.19,38.17,38.18,25510.0
2023-05-11 14:15:00,38.19,38.2,38.18,38.2,76706.0,38.19,38.2,38.18,38.2,76706.0
2023-05-11 14:20:00,38.2,38.2,38.18,38.19,24682.0,38.2,38.2,38.18,38.19,24682.0
2023-05-11 14:25:00,38.19,38.2,38.17,38.18,10774.0,38.19,38.2,38.17,38.18,10774.0
2023-05-11 14:30:00,38.18,38.2,38.17,38.19,3496.0,38.18,38.2,38.17,38.19,3496.0
2023-05-11 14:35:00,38.19,38.2,38.17,38.2,15184.0,38.19,38.2,38.17,38.2,15184.0
2023-05-11 14:40:00,38.19,38.2,38.17,38.19,72957.0,38.19,38.2,38.17,38.19,72957.0
2023-05-11 14:45:00,38.19,38.2,38.18,38.19,51530.0,38.19,38.2,38.18,38.19,51530.0
2023-05-11 14:50:00,38.19,38.19,38.18,38.19,75316.0,38.19,38.19,38.18,38.19,75316.0
2023-05-11 14:55:00,38.19,38.19,38.17,38.19,42439.0,38.19,38.19,38.17,38.19,42439.0
2023-05-11 15:00:00,38.18,38.19,38.17,38.19,29595.0,38.18,38.19,38.17,38.19,29595.0
2023-05-11 15:05:00,38.19,38.2,38.18,38.2,35154.0,38.19,38.2,38.18,38.2,35154.0
2023-05-11 15:10:00,38.19,38.2,38.18,38.19,43711.0,38.19,38.2,38.18,38.19,43711.0
2023-05-11 15:15:00,38.2,38.21,38.19,38.19,56366.0,38.2,38.21,38.19,38.19,56366.0
2023-05-11 15:20:00,38.2,38.2,38.19,38.2,31151.0,38.2,38.2,38.19,38.2,31151.0
2023-05-11 15:25:00,38.2,38.21,38.19,38.2,47719.0,38.2,38.21,38.19,38.2,47719.0
2023-05-11 15:30:00,38.21,38.23,38.2,38.22,114542.0,38.21,38.23,38.2,38.22,114542.0
2023-05-11 15:35:00,38.22,38.23,38.22,38.23,46451.0,38.22,38.23,38.22,38.23,46451.0
2023-05-11 15:40:00,38.23,38.23,38.21,38.21,92568.0,38.23,38.23,38.21,38.21,92568.0
2023-05-11 15:45:00,38.21,38.22,38.19,38.2,27746.0,38.21,38.22,38.19,38.2,27746.0
2023-05-11 15:50:00,38.2,38.2,38.17,38.18,43733.0,38.2,38.2,38.17,38.18,43733.0
2023-05-11 15:55:00,38.18,38.19,38.17,38.18,47168.0,38.18,38.19,38.17,38.18,47168.0
2023-05-12 09:30:00,38.25,38.28,38.22,38.28,233488.0,38.25,38.28,38.22,38.28,233488.0
2023-05-12 09:35:00,38.28,38.29,38.25,38.26,95588.0,38.28,38.29,38.25,38.26,95588.0
2023-05-12 09:40:00,38.25,38.29,38.24,38.26,66072.0,38.25,38.29,38.24,38.26,66072.0
2023-05-12 09:45:00,38.26,38.33,38.25,38.3,225114.0,38.26,38.33,38.25,38.3,225114.0
2023-05-12 09:50:00,38.3,38.31,38.27,38.29,46716.0,38.3,38.31,38.27,38.29,46716.0
2023-05-12 09:55:00,38.29,38.31,38.28,38.29,342168.0,38.29,38.31,38.28,38.29,342168.0
2023-05-12 10:00:00,38.28,38.32,38.23,38.27,299181.0,38.28,38.32,38.23,38.27,299181.0
2023-05-12 10:05:00,38.27,38.28,38.23,38.26,40451.0,38.27,38.28,38.23,38.26,40451.0
2023-05-12 10:10:00,38.27,38.28,38.21,38.23,45272.0,38.27,38.28,38.21,38.23,45272.0
2023-05-12 10:15:00,38.22,38.23,38.17,38.19,35338.0,38.22,38.23,38.17,38.19,35338.0
2023-05-12 10:20:00,38.2,38.21,38.15,38.16,89978.0,38.2,38.21,38.15,38.16,89978.0
2023-05-12 10:25:00,38.18,38.2,38.15,38.17,78700.0,38.18,38.2,38.15,38.17,78700.0
2023-05-12 10:30:00,38.17,38.18,38.1,38.11,66317.0,38.17,38.18,38.1,38.11,66317.0
2023-05-12 10:35:00,38.11,38.15,38.1,38.13,90604.0,38.11,38.15,38.1,38.13,90604.0
2023-05-12 10:40:00,38.14,38.16,38.11,38.16,23669.0,38.14,38.16,38.11,38.16,23669.0
2023-05-12 10:45:00,38.15,38.16,38.12,38.14,61909.0,38.15,38.16,38.12,38.14,61909.0
2023-05-12 10:50:00,38.14,38.15,38.12,38.12,37177.0,38.14,38.15,38.12,38.12,37177.0
2023-05-12 10:55:00,38.11,38.14,38.11,38.13,21831.0,38.11,38.14,38.11,38.13,21831.0
2023-05-12 11:00:00,38.13,38.15,38.11,38.11,318201.0,38.13,38.15,38.11,38.11,318201.0
2023-05-12 11:05:00,38.12,38.13,38.1,38.12,23434.0,38.12,38.13,38.1,38.12,23434.0
2023-05-12 11:10:00,38.11,38.12,38.1,38.11,45110.0,38.11,38.12,38.1,38.11,45110.0
2023-05-12 11:15:00,38.11,38.13,38.09,38.13,29832.0,38.11,38.13,38.09,38.13,29832.0
2023-05-12 11:20:00,38.13,38.13,38.1,38.11,17537.0,38.13,38.13,38.1,38.11,17537.0
2023-05-12 11:25:00,38.11,38.12,38.1,38.12,11492.0,38.11,38.12,38.1,38.12,11492.0
2023-05-12 11:30:00,38.13,38.13,38.1,38.13,16611.0,38.13,38.13,38.1,38.13,16611.0
2023-05-12 11:35:00,38.12,38.13,38.11,38.12,25739.0,38.12,38.13,38.11,38.12,25739.0
2023-05-12 11:40:00,38.12,38.13,38.11,38.13,14895.0,38.12,38.13,38.11,38.13,14895.0
2023-05-12 11:45:00,38.13,38.13,38.11,38.11,6852.0,38.13,38.13,38.11,38.11,6852.0
2023-05-12 11:50:00,38.11,38.13,38.1,38.11,19278.0,38.11,38.13,38.1,38.11,19278.0
2023-05-12 11:55:00,38.11,38.11,38.08,38.08,28818.0,38.11,38.11,38.08,38.08,28818.0
2023-05-12 12:00:00,38.08,38.1,38.07,38.09,35664.0,38.08,38.1,38.07,38.09,35664.0
2023-05-12 12:05:00,38.09,38.11,38.08,38.11,20333.0,38.09,38.11,38.08,38.11,20333.0
2023-05-12 12:10:00,38.11,38.13,38.1,38.12,32112.0,38.11,38.13,38.1,38.12,32112.0
2023-05-12 12:15:00,38.1,38.1,38.08,38.1,30107.0,38.1,38.1,38.08,38.1,30107.0
2023-05-12 12:20:00,38.09,38.12,38.09,38.11,43190.0,38.09,38.12,38.09,38.11,43190.0
2023-05-12 12:25:00,38.11,38.12,38.09,38.11,11636.0,38.11,38.12,38.09,38.11,11636.0
2023-05-12 12:30:00,38.11,38.12,38.1,38.1,5581.0,38.11,38.12,38.1,38.1,5581.0
2023-05-12 12:35:00,38.11,38.14,38.1,38.13,11717.0,38.11,38.14,38.1,38.13,11717.0
2023-05-12 12:40:00,38.13,38.15,38.12,38.15,9411.0,38.13,38.15,38.12,38.15,9411.0
2023-05-12 12:45:00,38.15,38.15,38.12,38.14,33469.0,38.15,38.15,38.12,38.14,33469.0
2023-05-12 12:50:00,38.14,38.16,38.13,38.16,20368.0,38.14,38.16,38.13,38.16,20368.0
2023-05-12 12:55:00,38.15,38.17,38.15,38.17,20235.0,38.15,38.17,38.15,38.17,20235.0
2023-05-12 13:00:00,38.17,38.2,38.17,38.2,12655.0,38.17,38.2,38.17,38.2,12655.0
2023-05-12 13:05:00,38.2,38.22,38.19,38.22,27873.0,38.2,38.22,38.19,38.22,27873.0
2023-05-12 13:10:00,38.22,38.22,38.2,38.2,31281.0,38.22,38.22,38.2,38.2,31281.0
2023-05-12 13:15:00,38.2,38.21,38.19,38.21,7188.0,38.2,38.21,38.19,38.21,7188.0
2023-05-12 13:20:00,38.21,38.22,38.18,38.18,16395.0,38.21,38.22,38.18,38.18,16395.0
2023-05-12 13:25:00,38.19,38.2,38.17,38.2,6315.0,38.19,38.2,38.17,38.2,6315.0
2023-05-12 13:30:00,38.19,38.19,38.18,38.19,15645.0,38.19,38.19,38.18,38.19,15645.0
2023-05-12 13:35:00,38.19,38.19,38.16,38.17,26391.0,38.19,38.19,38.16,38.17,26391.0
2023-05-12 13:40:00,38.17,38.19,38.16,38.19,138625.0,38.17,38.19,38.16,38.19,138625.0
2023-05-12 13:45:00,38.18,38.19,38.17,38.19,17819.0,38.18,38.19,38.17,38.19,17819.0
2023-05-12 13:50:00,38.19,38.19,38.18,38.18,6242.0,38.19,38.19,38.18,38.18,6242.0
2023-05-12 13:55:00,38.18,38.19,38.17,38.19,17142.0,38.18,38.19,38.17,38.19,17142.0
2023-05-12 14:00:00,38.2,38.2,38.17,38.19,5410.0,38.2,38.2,38.17,38.19,5410.0
2023-05-12 14:05:00,38.19,38.2,38.18,38.2,21525.0,38.19,38.2,38.18,38.2,21525.0
2023-05-12 14:10:00,38.19,38.21,38.19,38.2,30492.0,38.19,38.21,38.19,38.2,30492.0
2023-05-12 14:15:00,38.2,38.2,38.19,38.2,5366.0,38.2,38.2,38.19,38.2,5366.0
2023-05-12 14:20:00,38.19,38.2,38.19,38.19,2329.0,38.19,38.2,38.19,38.19,2329.0
2023-05-12 14:25:00,38.2,38.2,38.18,38.19,16966.0,38.2,38.2,38.18,38.19,16966.0
2023-05-12 14:30:00,38.19,38.2,38.18,38.2,8137.0,38.19,38.2,38.18,38.2,8137.0
2023-05-12 14:35:00,38.2,38.2,38.19,38.2,13459.0,38.2,38.2,38.19,38.2,13459.0
2023-05-12 14:40:00,38.2,38.21,38.19,38.2,15778.0,38.2,38.21,38.19,38.2,15778.0
2023-05-12 14:45:00,38.2,38.21,38.19,38.2,35960.0,38.2,38.21,38.19,38.2,35960.0
2023-05-12 14:50:00,38.2,38.21,38.19,38.21,16767.0,38.2,38.21,38.19,38.21,16767.0
2023-05-12 14:55:00,38.2,38.21,38.18,38.19,21215.0,38.2,38.21,38.18,38.19,21215.0
2023-05-12 15:00:00,38.19,38.19,38.16,38.16,21092.0,38.19,38.19,38.16,38.16,21092.0
2023-05-12 15:05:00,38.16,38.17,38.14,38.15,20262.0,38.16,38.17,38.14,38.15,20262.0
2023-05-12 15:10:00,38.15,38.15,38.14,38.15,11739.0,38.15,38.15,38.14,38.15,11739.0
2023-05-12 15:15:00,38.15,38.16,38.14,38.16,21720.0,38.15,38.16,38.14,38.16,21720.0
2023-05-12 15:20:00,38.16,38.17,38.15,38.16,28155.0,38.16,38.17,38.15,38.16,28155.0
2023-05-12 15:25:00,38.16,38.17,38.14,38.15,22337.0,38.16,38.17,38.14,38.15,22337.0
2023-05-12 15:30:00,38.15,38.15,38.14,38.14,10188.0,38.15,38.15,38.14,38.14,10188.0
2023-05-12 15:35:00,38.15,38.15,38.14,38.15,10177.0,38.15,38.15,38.14,38.15,10177.0
2023-05-12 15:40:00,38.15,38.15,38.13,38.14,25518.0,38.15,38.15,38.13,38.14,25518.0
2023-05-12 15:45:00,38.14,38.15,38.13,38.14,18833.0,38.14,38.15,38.13,38.14,18833.0
2023-05-12 15:50:00,38.14,38.15,38.12,38.12,41536.0,38.14,38.15,38.12,38.12,41536.0
2023-05-12 15:55:00,38.13,38.13,38.11,38.11,125681.0,38.13,38.13,38.11,38.11,125681.0
2023-05-15 09:30:00,38.21,38.24,38.2,38.24,64823.0,38.21,38.24,38.2,38.24,64823.0
2023-05-15 09:35:00,38.24,38.25,38.22,38.23,14792.0,38.24,38.25,38.22,38.23,14792.0
2023-05-15 09:40:00,38.23,38.26,38.22,38.25,22079.0,38.23,38.26,38.22,38.25,22079.0
2023-05-15 09:45:00,38.25,38.3,38.24,38.28,89386.0,38.25,38.3,38.24,38.28,89386.0
2023-05-15 09:50:00,38.29,38.31,38.27,38.31,9537.0,38.29,38.31,38.27,38.31,9537.0
2023-05-15 09:55:00,38.3,38.33,38.29,38.31,151739.0,38.3,38.33,38.29,38.31,151739.0
2023-05-15 10:00:00,38.3,38.31,38.27,38.29,20268.0,38.3,38.31,38.27,38.29,20268.0
2023-05-15 10:05:00,38.27,38.31,38.26,38.29,30387.0,38.27,38.31,38.26,38.29,30387.0
2023-05-15 10:10:00,38.29,38.29,38.27,38.28,7159.0,38.29,38.29,38.27,38.28,7159.0
2023-05-15 10:15:00,38.28,38.29,38.22,38.23,35208.0,38.28,38.29,38.22,38.23,35208.0
2023-05-15 10:20:00,38.22,38.23,38.2,38.21,12772.0,38.22,38.23,38.2,38.21,12772.0
2023-05-15 10:25:00,38.21,38.23,38.18,38.21,87055.0,38.21,38.23,38.18,38.21,87055.0
2023-05-15 10:30:00,38.2,38.24,38.19,38.23,49662.0,38.2,38.24,38.19,38.23,49662.0
2023-05-15 10:35:00,38.23,38.23,38.21,38.22,47069.0,38.23,38.23,38.21,38.22,47069.0
2023-05-15 10:40:00,38.22,38.22,38.19,38.2,14384.0,38.22,38.22,38.19,38.2,14384.0
2023-05-15 10:45:00,38.2,38.21,38.18,38.2,13472.0,38.2,38.21,38.18,38.2,13472.0
2023-05-15 10:50:00,38.19,38.2,38.16,38.17,18660.0,38.19,38.2,38.16,38.17,18660.0
2023-05-15 10:55:00,38.17,38.2,38.16,38.2,29669.0,38.17,38.2,38.16,38.2,29669.0
2023-05-15 11:00:00,38.2,38.21,38.19,38.2,21474.0,38.2,38.21,38.19,38.2,21474.0
2023-05-15 11:05:00,38.2,38.21,38.19,38.2,9299.0,38.2,38.21,38.19,38.2,9299.0
2023-05-15 11:10:00,38.2,38.2,38.18,38.19,4307.0,38.2,38.2,38.18,38.19,4307.0
2023-05-15 11:15:00,38.19,38.2,38.18,38.2,8568.0,38.19,38.2,38.18,38.2,8568.0
2023-05-15 11:20:00,38.2,38.21,38.19,38.2,123273.0,38.2,38.21,38.19,38.2,123273.0
2023-05-15 11:25:00,38.2,38.22,38.2,38.2,7298.0,38.2,38.22,38.2,38.2,7298.0
2023-05-15 11:30:00,38.22,38.25,38.21,38.24,149961.0,38.22,38.25,38.21,38.24,149961.0
2023-05-15 11:35:00,38.24,38.25,38.23,38.24,40167.0,38.24,38.25,38.23,38.24,40167.0
2023-05-15 11:40:00,38.25,38.26,38.24,38.26,7099.0,38.25,38.26,38.24,38.26,7099.0
2023-05-15 11:45:00,38.26,38.26,38.24,38.24,26764.0,38.26,38.26,38.24,38.24,26764.0
2023-05-15 11:50:00,38.25,38.25,38.23,38.24,5535.0,38.25,38.25,38.23,38.24,5535.0
2023-05-15 11:55:00,38.25,38.25,38.24,38.24,8676.0,38.25,38.25,38.24,38.24,8676.0
2023-05-15 12:00:00,38.25,38.26,38.23,38.24,3972.0,38.25,38.26,38.23,38.24,3972.0
2023-05-15 12:05:00,38.25,38.27,38.24,38.26,8038.0,38.25,38.27,38.24,38.26,8038.0
2023-05-15 12:10:00,38.27,38.27,38.26,38.27,7350.0,38.27,38.27,38.26,38.27,7350.0
2023-05-15 12:15:00,38.27,38.27,38.26,38.26,4390.0,38.27,38.27,38.26,38.26,4390.0
2023-05-15 12:20:00,38.27,38.27,38.26,38.27,22581.0,38.27,38.27,38.26,38.27,22581.0
2023-05-15 12:25:00,38.27,38.28,38.26,38.27,6559.0,38.27,38.28,38.26,38.27,6559.0
2023-05-15 12:30:00,38.27,38.29,38.26,38.29,10903.0,38.27,38.29,38.26,38.29,10903.0
2023-05-15 12:35:00,38.28,38.29,38.28,38.28,6534.0,38.28,38.29,38.28,38.28,6534.0
2023-05-15 12:40:00,38.28,38.3,38.28,38.29,3130.0,38.28,38.3,38.28,38.29,3130.0
2023-05-15 12:45:00,38.3,38.3,38.28,38.29,10384.0,38.3,38.3,38.28,38.29,10384.0
2023-05-15 12:50:00,38.28,38.29,38.28,38.28,1761.0,38.28,38.29,38.28,38.28,1761.0
2023-05-15 12:55:00,38.29,38.3,38.28,38.3,22776.0,38.29,38.3,38.28,38.3,22776.0
2023-05-15 13:00:00,38.3,38.32,38.28,38.29,15705.0,38.3,38.32,38.28,38.29,15705.0
2023-05-15 13:05:00,38.29,38.29,38.26,38.26,11729.0,38.29,38.29,38.26,38.26,11729.0
2023-05-15 13:10:00,38.26,38.27,38.23,38.24,16703.0,38.26,38.27,38.23,38.24,16703.0
2023-05-15 13:15:00,38.24,38.25,38.24,38.24,5182.0,38.24,38.25,38.24,38.24,5182.0
2023-05-15 13:20:00,38.24,38.25,38.23,38.24,11436.0,38.24,38.25,38.23,38.24,11436.0
2023-05-15 13:25:00,38.24,38.25,38.23,38.25,15250.0,38.24,38.25,38.23,38.25,15250.0
2023-05-15 13:30:00,38.25,38.28,38.24,38.27,5192.0,38.25,38.28,38.24,38.27,5192.0
2023-05-15 13:35:00,38.27,38.29,38.27,38.28,3058.0,38.27,38.29,38.27,38.28,3058.0
2023-05-15 13:40:00,38.28,38.29,38.27,38.29,4369.0,38.28,38.29,38.27,38.29,4369.0
2023-05-15 13:45:00,38.28,38.29,38.27,38.27,5260.0,38.28,38.29,38.27,38.27,5260.0
2023-05-15 13:50:00,38.27,38.28,38.26,38.27,29911.0,38.27,38.28,38.26,38.27,29911.0
2023-05-15 13:55:00,38.27,38.27,38.25,38.25,9901.0,38.27,38.27,38.25,38.25,9901.0
2023-05-15 14:00:00,38.25,38.26,38.25,38.25,4306.0,38.25,38.26,38.25,38.25,4306.0
2023-05-15 14:05:00,38.26,38.26,38.23,38.23,15972.0,38.26,38.26,38.23,38.23,15972.0
2023-05-15 14:10:00,38.24,38.25,38.23,38.24,11700.0,38.24,38.25,38.23,38.24,11700.0
2023-05-15 14:15:00,38.24,38.24,38.23,38.23,3285.0,38.24,38.24,38.23,38.23,3285.0
2023-05-15 14:20:00,38.23,38.24,38.22,38.24,13584.0,38.23,38.24,38.22,38.24,13584.0
2023-05-15 14:25:00,38.23,38.25,38.23,38.23,46056.0,38.23,38.25,38.23,38.23,46056.0
2023-05-15 14:30:00,38.23,38.24,38.21,38.22,9461.0,38.23,38.24,38.21,38.22,9461.0
2023-05-15 14:35:00,38.22,38.23,38.21,38.22,28430.0,38.22,38.23,38.21,38.22,28430.0
2023-05-15 14:40:00,38.22,38.22,38.21,38.22,3929.0,38.22,38.22,38.21,38.22,3929.0
2023-05-15 14:45:00,38.21,38.22,38.2,38.2,9075.0,38.21,38.22,38.2,38.2,9075.0
2023-05-15 14:50:00,38.21,38.22,38.2,38.2,10078.0,38.21,38.22,38.2,38.2,10078.0
2023-05-15 14:55:00,38.2,38.21,38.18,38.19,25970.0,38.2,38.21,38.18,38.19,25970.0
2023-05-15 15:00:00,38.19,38.21,38.18,38.2,31714.0,38.19,38.21,38.18,38.2,31714.0
2023-05-15 15:05:00,38.2,38.2,38.19,38.19,9721.0,38.2,38.2,38.19,38.19,9721.0
2023-05-15 15:10:00,38.2,38.21,38.19,38.2,7869.0,38.2,38.21,38.19,38.2,7869.0
2023-05-15 15:15:00,38.21,38.21,38.2,38.2,17749.0,38.21,38.21,38.2,38.2,17749.0
2023-05-15 15:20:00,38.2,38.21,38.2,38.2,9239.0,38.2,38.21,38.2,38.2,9239.0
2023-05-15 15:25:00,38.2,38.21,38.19,38.21,41631.0,38.2,38.21,38.19,38.21,41631.0
2023-05-15 15:30:00,38.2,38.21,38.19,38.2,18412.0,38.2,38.21,38.19,38.2,18412.0
2023-05-15 15:35:00,38.2,38.2,38.19,38.2,15771.0,38.2,38.2,38.19,38.2,15771.0
2023-05-15 15:40:00,38.2,38.2,38.19,38.19,18680.0,38.2,38.2,38.19,38.19,18680.0
2023-05-15 15:45:00,38.19,38.21,38.19,38.2,19454.0,38.19,38.21,38.19,38.2,19454.0
2023-05-15 15:50:00,38.2,38.21,38.19,38.2,27674.0,38.2,38.21,38.19,38.2,27674.0
2023-05-15 15:55:00,38.2,38.21,38.19,38.2,173018.0,38.2,38.21,38.19,38.2,173018.0
2023-05-16 09:30:00,38.07,38.11,38.06,38.09,107435.0,38.07,38.11,38.06,38.09,107435.0
2023-05-16 09:35:00,38.09,38.1,38.06,38.1,45383.0,38.09,38.1,38.06,38.1,45383.0
2023-05-16 09:40:00,38.09,38.1,38.06,38.07,16912.0,38.09,38.1,38.06,38.07,16912.0
2023-05-16 09:45:00,38.06,38.09,38.05,38.07,40805.0,38.06,38.09,38.05,38.07,40805.0
2023-05-16 09:50:00,38.06,38.12,38.06,38.08,63991.0,38.06,38.12,38.06,38.08,63991.0
2023-05-16 09:55:00,38.08,38.09,38.05,38.05,56206.0,38.08,38.09,38.05,38.05,56206.0
2023-05-16 10:00:00,38.05,38.07,38.04,38.04,10570.0,38.05,38.07,38.04,38.04,10570.0
2023-05-16 10:05:00,38.05,38.05,37.99,38.01,290548.0,38.05,38.05,37.99,38.01,290548.0
2023-05-16 10:10:00,38.01,38.04,38.0,38.02,24482.0,38.01,38.04,38.0,38.02,24482.0
2023-05-16 10:15:00,38.02,38.04,38.0,38.01,16355.0,38.02,38.04,38.0,38.01,16355.0
2023-05-16 10:20:00,38.01,38.02,38.0,38.02,16902.0,38.01,38.02,38.0,38.02,16902.0
2023-05-16 10:25:00,38.02,38.03,38.0,38.02,18223.0,38.02,38.03,38.0,38.02,18223.0
2023-05-16 10:30:00,38.03,38.05,38.0,38.01,27472.0,38.03,38.05,38.0,38.01,27472.0
2023-05-16 10:35:00,38.01,38.03,37.99,38.0,32719.0,38.01,38.03,37.99,38.0,32719.0
2023-05-16 10:40:00,38.0,38.01,37.95,37.96,18275.0,38.0,38.01,37.95,37.96,18275.0
2023-05-16 10:45:00,37.96,37.98,37.95,37.97,81977.0,37.96,37.98,37.95,37.97,81977.0
2023-05-16 10:50:00,37.98,37.99,37.95,37.95,9349.0,37.98,37.99,37.95,37.95,9349.0
2023-05-16 10:55:00,37.95,37.98,37.94,37.97,33985.0,37.95,37.98,37.94,37.97,33985.0
2023-05-16 11:00:00,37.97,37.99,37.95,37.97,23288.0,37.97,37.99,37.95,37.97,23288.0
2023-05-16 11:05:00,37.97,37.97,37.87,37.9,225692.0,37.97,37.97,37.87,37.9,225692.0
2023-05-16 11:10:00,37.89,37.92,37.88,37.89,20063.0,37.89,37.92,37.88,37.89,20063.0
2023-05-16 11:15:00,37.89,37.97,37.89,37.96,15162.0,37.89,37.97,37.89,37.96,15162.0
2023-05-16 11:20:00,37.97,37.97,37.92,37.93,10598.0,37.97,37.97,37.92,37.93,10598.0
2023-05-16 11:25:00,37.93,37.95,37.92,37.94,21617.0,37.93,37.95,37.92,37.94,21617.0
2023-05-16 11:30:00,37.93,37.93,37.89,37.9,26516.0,37.93,37.93,37.89,37.9,26516.0
2023-05-16 11:35:00,37.9,37.9,37.86,37.87,35544.0,37.9,37.9,37.86,37.87,35544.0
2023-05-16 11:40:00,37.87,37.89,37.86,37.86,26649.0,37.87,37.89,37.86,37.86,26649.0
2023-05-16 11:45:00,37.87,37.87,37.8,37.84,122669.0,37.87,37.87,37.8,37.84,122669.0
2023-05-16 11:50:00,37.84,37.89,37.83,37.86,35698.0,37.84,37.89,37.83,37.86,35698.0
2023-05-16 11:55:00,37.86,37.87,37.83,37.84,41219.0,37.86,37.87,37.83,37.84,41219.0
2023-05-16 12:00:00,37.83,37.86,37.82,37.83,57251.0,37.83,37.86,37.82,37.83,57251.0
2023-05-16 12:05:00,37.83,37.83,37.81,37.81,18484.0,37.83,37.83,37.81,37.81,18484.0
2023-05-16 12:10:00,37.8,37.81,37.78,37.8,134292.0,37.8,37.81,37.78,37.8,134292.0
2023-05-16 12:15:00,37.81,37.83,37.8,37.8,14780.0,37.81,37.83,37.8,37.8,14780.0
2023-05-16 12:20:00,37.8,37.81,37.78,37.79,21731.0,37.8,37.81,37.78,37.79,21731.0
2023-05-16 12:25:00,37.79,37.8,37.78,37.79,24226.0,37.79,37.8,37.78,37.79,24226.0
2023-05-16 12:30:00,37.8,37.8,37.73,37.75,119726.0,37.8,37.8,37.73,37.75,119726.0
2023-05-16 12:35:00,37.76,37.77,37.72,37.73,11778.0,37.76,37.77,37.72,37.73,11778.0
2023-05-16 12:40:00,37.74,37.76,37.71,37.71,27113.0,37.74,37.76,37.71,37.71,27113.0
2023-05-16 12:45:00,37.72,37.74,37.71,37.73,27447.0,37.72,37.74,37.71,37.73,27447.0
2023-05-16 12:50:00,37.74,37.74,37.71,37.71,573506.0,37.74,37.74,37.71,37.71,573506.0
2023-05-16 12:55:00,37.72,37.72,37.68,37.68,109479.0,37.72,37.72,37.68,37.68,109479.0
2023-05-16 13:00:00,37.67,37.7,37.67,37.69,16254.0,37.67,37.7,37.67,37.69,16254.0
2023-05-16 13:05:00,37.69,37.7,37.64,37.65,82757.0,37.69,37.7,37.64,37.65,82757.0
2023-05-16 13:10:00,37.65,37.65,37.63,37.64,24407.0,37.65,37.65,37.63,37.64,24407.0
2023-05-16 13:15:00,37.64,37.69,37.64,37.69,36240.0,37.64,37.69,37.64,37.69,36240.0
2023-05-16 13:20:00,37.69,37.72,37.68,37.69,13690.0,37.69,37.72,37.68,37.69,13690.0
2023-05-16 13:25:00,37.69,37.72,37.68,37.71,28958.0,37.69,37.72,37.68,37.71,28958.0
2023-05-16 13:30:00,37.71,37.72,37.67,37.68,7658.0,37.71,37.72,37.67,37.68,7658.0
2023-05-16 13:35:00,37.68,37.7,37.67,37.68,19583.0,37.68,37.7,37.67,37.68,19583.0
2023-05-16 13:40:00,37.68,37.69,37.66,37.68,29295.0,37.68,37.69,37.66,37.68,29295.0
2023-05-16 13:45:00,37.67,37.69,37.67,37.68,12952.0,37.67,37.69,37.67,37.68,12952.0
2023-05-16 13:50:00,37.68,37.69,37.67,37.68,48173.0,37.68,37.69,37.67,37.68,48173.0
2023-05-16 13:55:00,37.67,37.68,37.65,37.66,29919.0,37.67,37.68,37.65,37.66,29919.0
2023-05-16 14:00:00,37.67,37.7,37.67,37.68,20424.0,37.67,37.7,37.67,37.68,20424.0
2023-05-16 14:05:00,37.68,37.69,37.67,37.68,11556.0,37.68,37.69,37.67,37.68,11556.0
2023-05-16 14:10:00,37.68,37.71,37.68,37.71,25144.0,37.68,37.71,37.68,37.71,25144.0
2023-05-16 14:15:00,37.7,37.72,37.7,37.71,14148.0,37.7,37.72,37.7,37.71,14148.0
2023-05-16 14:20:00,37.71,37.72,37.7,37.71,10232.0,37.71,37.72,37.7,37.71,10232.0
2023-05-16 14:25:00,37.71,37.73,37.71,37.73,4433.0,37.71,37.73,37.71,37.73,4433.0
2023-05-16 14:30:00,37.73,37.75,37.72,37.73,15048.0,37.73,37.75,37.72,37.73,15048.0
2023-05-16 14:35:00,37.73,37.74,37.72,37.73,51264.0,37.73,37.74,37.72,37.73,51264.0
2023-05-16 14:40:00,37.73,37.74,37.73,37.73,92681.0,37.73,37.74,37.73,37.73,92681.0
2023-05-16 14:45:00,37.73,37.74,37.7,37.71,64824.0,37.73,37.74,37.7,37.71,64824.0
2023-05-16 14:50:00,37.72,37.73,37.71,37.73,20851.0,37.72,37.73,37.71,37.73,20851.0
2023-05-16 14:55:00,37.72,37.75,37.72,37.74,32315.0,37.72,37.75,37.72,37.74,32315.0
2023-05-16 15:00:00,37.74,37.75,37.73,37.74,21269.0,37.74,37.75,37.73,37.74,21269.0
2023-05-16 15:05:00,37.73,37.75,37.73,37.74,28953.0,37.73,37.75,37.73,37.74,28953.0
2023-05-16 15:10:00,37.75,37.75,37.72,37.73,28397.0,37.75,37.75,37.72,37.73,28397.0
2023-05-16 15:15:00,37.73,37.74,37.71,37.73,42854.0,37.73,37.74,37.71,37.73,42854.0
2023-05-16 15:20:00,37.73,37.74,37.73,37.73,34509.0,37.73,37.74,37.73,37.73,34509.0
2023-05-16 15:25:00,37.73,37.74,37.72,37.72,18875.0,37.73,37.74,37.72,37.72,18875.0
2023-05-16 15:30:00,37.73,37.74,37.72,37.73,24343.0,37.73,37.74,37.72,37.73,24343.0
2023-05-16 15:35:00,37.73,37.74,37.72,37.73,64880.0,37.73,37.74,37.72,37.73,64880.0
2023-05-16 15:40:00,37.73,37.75,37.72,37.73,57219.0,37.73,37.75,37.72,37.73,57219.0
2023-05-16 15:45:00,37.73,37.74,37.72,37.74,74545.0,37.73,37.74,37.72,37.74,74545.0
2023-05-16 15:50:00,37.73,37.74,37.72,37.73,422885.0,37.73,37.74,37.72,37.73,422885.0
2023-05-16 15:55:00,37.72,37.74,37.72,37.72,102169.0,37.72,37.74,37.72,37.72,102169.0
2023-05-17 09:30:00,37.61,37.61,37.58,37.59,238768.0,37.61,37.61,37.58,37.59,238768.0
2023-05-17 09:35:00,37.59,37.59,37.56,37.57,91045.0,37.59,37.59,37.56,37.57,91045.0
2023-05-17 09:40:00,37.57,37.58,37.52,37.55,112575.0,37.57,37.58,37.52,37.55,112575.0
2023-05-17 09:45:00,37.55,37.56,37.53,37.54,48766.0,37.55,37.56,37.53,37.54,48766.0
2023-05-17 09:50:00,37.55,37.56,37.5,37.55,191341.0,37.55,37.56,37.5,37.55,191341.0
2023-05-17 09:55:00,37.54,37.54,37.46,37.48,187804.0,37.54,37.54,37.46,37.48,187804.0
2023-05-17 10:00:00,37.48,37.52,37.43,37.46,104776.0,37.48,37.52,37.43,37.46,104776.0
2023-05-17 10:05:00,37.45,37.52,37.45,37.5,250172.0,37.45,37.52,37.45,37.5,250172.0
2023-05-17 10:10:00,37.51,37.55,37.5,37.55,18638.0,37.51,37.55,37.5,37.55,18638.0
2023-05-17 10:15:00,37.55,37.62,37.52,37.6,239900.0,37.55,37.62,37.52,37.6,239900.0
2023-05-17 10:20:00,37.6,37.62,37.58,37.61,154307.0,37.6,37.62,37.58,37.61,154307.0
2023-05-17 10:25:00,37.61,37.63,37.6,37.61,35864.0,37.61,37.63,37.6,37.61,35864.0
2023-05-17 10:30:00,37.61,37.62,37.59,37.62,22869.0,37.61,37.62,37.59,37.62,22869.0
2023-05-17 10:35:00,37.61,37.62,37.59,37.6,28461.0,37.61,37.62,37.59,37.6,28461.0
2023-05-17 10:40:00,37.59,37.63,37.58,37.61,17252.0,37.59,37.63,37.58,37.61,17252.0
2023-05-17 10:45:00,37.61,37.63,37.59,37.61,25850.0,37.61,37.63,37.59,37.61,25850.0
2023-05-17 10:50:00,37.6,37.61,37.58,37.58,10656.0,37.6,37.61,37.58,37.58,10656.0
2023-05-17 10:55:00,37.58,37.59,37.57,37.59,4591.0,37.58,37.59,37.57,37.59,4591.0
2023-05-17 11:00:00,37.59,37.6,37.55,37.56,18025.0,37.59,37.6,37.55,37.56,18025.0
2023-05-17 11:05:00,37.55,37.57,37.54,37.56,20780.0,37.55,37.57,37.54,37.56,20780.0
2023-05-17 11:10:00,37.55,37.56,37.54,37.55,7083.0,37.55,37.56,37.54,37.55,7083.0
2023-05-17 11:15:00,37.55,37.58,37.53,37.58,24594.0,37.55,37.58,37.53,37.58,24594.0
2023-05-17 11:20:00,37.56,37.6,37.55,37.59,76447.0,37.56,37.6,37.55,37.59,76447.0
2023-05-17 11:25:00,37.58,37.59,37.55,37.55,30523.0,37.58,37.59,37.55,37.55,30523.0
2023-05-17 11:30:00,37.55,37.55,37.52,37.54,5102.0,37.55,37.55,37.52,37.54,5102.0
2023-05-17 11:35:00,37.54,37.55,37.53,37.54,9474.0,37.54,37.55,37.53,37.54,9474.0
2023-05-17 11:40:00,37.53,37.56,37.52,37.55,29535.0,37.53,37.56,37.52,37.55,29535.0
2023-05-17 11:45:00,37.55,37.59,37.54,37.58,12200.0,37.55,37.59,37.54,37.58,12200.0
2023-05-17 11:50:00,37.57,37.58,37.55,37.56,21126.0,37.57,37.58,37.55,37.56,21126.0
2023-05-17 11:55:00,37.55,37.56,37.53,37.54,110297.0,37.55,37.56,37.53,37.54,110297.0
2023-05-17 12:00:00,37.54,37.57,37.54,37.56,16236.0,37.54,37.57,37.54,37.56,16236.0
2023-05-17 12:05:00,37.56,37.57,37.54,37.55,12042.0,37.56,37.57,37.54,37.55,12042.0
2023-05-17 12:10:00,37.55,37.56,37.53,37.54,20718.0,37.55,37.56,37.53,37.54,20718.0
2023-05-17 12:15:00,37.54,37.56,37.53,37.55,55294.0,37.54,37.56,37.53,37.55,55294.0
2023-05-17 12:20:00,37.55,37.56,37.55,37.55,14936.0,37.55,37.56,37.55,37.55,14936.0
2023-05-17 12:25:00,37.55,37.58,37.55,37.57,10573.0,37.55,37.58,37.55,37.57,10573.0
2023-05-17 12:30:00,37.57,37.59,37.56,37.58,65282.0,37.57,37.59,37.56,37.58,65282.0
2023-05-17 12:35:00,37.59,37.59,37.57,37.58,17393.0,37.59,37.59,37.57,37.58,17393.0
2023-05-17 12:40:00,37.58,37.59,37.57,37.58,14389.0,37.58,37.59,37.57,37.58,14389.0
2023-05-17 12:45:00,37.58,37.61,37.57,37.6,78371.0,37.58,37.61,37.57,37.6,78371.0
2023-05-17 12:50:00,37.59,37.61,37.59,37.61,14854.0,37.59,37.61,37.59,37.61,14854.0
2023-05-17 12:55:00,37.61,37.62,37.6,37.61,22760.0,37.61,37.62,37.6,37.61,22760.0
2023-05-17 13:00:00,37.6,37.62,37.6,37.61,69557.0,37.6,37.62,37.6,37.61,69557.0
2023-05-17 13:05:00,37.6,37.61,37.58,37.58,13429.0,37.6,37.61,37.58,37.58,13429.0
2023-05-17 13:10:00,37.58,37.59,37.55,37.56,20903.0,37.58,37.59,37.55,37.56,20903.0
2023-05-17 13:15:00,37.56,37.56,37.54,37.54,127796.0,37.56,37.56,37.54,37.54,127796.0
2023-05-17 13:20:00,37.54,37.56,37.53,37.55,36690.0,37.54,37.56,37.53,37.55,36690.0
2023-05-17 13:25:00,37.55,37.55,37.53,37.55,9098.0,37.55,37.55,37.53,37.55,9098.0
2023-05-17 13:30:00,37.55,37.59,37.55,37.57,10357.0,37.55,37.59,37.55,37.57,10357.0
2023-05-17 13:35:00,37.57,37.59,37.56,37.59,346426.0,37.57,37.59,37.56,37.59,346426.0
2023-05-17 13:40:00,37.58,37.59,37.56,37.57,18016.0,37.58,37.59,37.56,37.57,18016.0
2023-05-17 13:45:00,37.57,37.57,37.56,37.56,280893.0,37.57,37.57,37.56,37.56,280893.0
2023-05-17 13:50:00,37.56,37.56,37.55,37.56,11423.0,37.56,37.56,37.55,37.56,11423.0
2023-05-17 13:55:00,37.55,37.57,37.55,37.56,130511.0,37.55,37.57,37.55,37.56,130511.0
2023-05-17 14:00:00,37.56,37.57,37.55,37.56,30995.0,37.56,37.57,37.55,37.56,30995.0
2023-05-17 14:05:00,37.57,37.57,37.56,37.57,13663.0,37.57,37.57,37.56,37.57,13663.0
2023-05-17 14:10:00,37.57,37.58,37.55,37.56,80536.0,37.57,37.58,37.55,37.56,80536.0
2023-05-17 14:15:00,37.55,37.59,37.55,37.58,41978.0,37.55,37.59,37.55,37.58,41978.0
2023-05-17 14:20:00,37.58,37.61,37.58,37.59,144921.0,37.58,37.61,37.58,37.59,144921.0
2023-05-17 14:25:00,37.59,37.6,37.58,37.59,11046.0,37.59,37.6,37.58,37.59,11046.0
2023-05-17 14:30:00,37.59,37.62,37.59,37.59,146229.0,37.59,37.62,37.59,37.59,146229.0
2023-05-17 14:35:00,37.6,37.61,37.57,37.57,53826.0,37.6,37.61,37.57,37.57,53826.0
2023-05-17 14:40:00,37.58,37.59,37.57,37.59,36029.0,37.58,37.59,37.57,37.59,36029.0
2023-05-17 14:45:00,37.59,37.59,37.58,37.59,23191.0,37.59,37.59,37.58,37.59,23191.0
2023-05-17 14:50:00,37.59,37.61,37.58,37.61,17111.0,37.59,37.61,37.58,37.61,17111.0
2023-05-17 14:55:00,37.6,37.62,37.6,37.61,43923.0,37.6,37.62,37.6,37.61,43923.0
2023-05-17 15:00:00,37.61,37.62,37.6,37.61,59093.0,37.61,37.62,37.6,37.61,59093.0
2023-05-17 15:05:00,37.61,37.62,37.6,37.61,14968.0,37.61,37.62,37.6,37.61,14968.0
2023-05-17 15:10:00,37.6,37.61,37.6,37.61,31805.0,37.6,37.61,37.6,37.61,31805.0
2023-05-17 15:15:00,37.61,37.61,37.59,37.61,74306.0,37.61,37.61,37.59,37.61,74306.0
2023-05-17 15:20:00,37.6,37.61,37.59,37.59,12403.0,37.6,37.61,37.59,37.59,12403.0
2023-05-17 15:25:00,37.59,37.6,37.58,37.59,35848.0,37.59,37.6,37.58,37.59,35848.0
2023-05-17 15:30:00,37.59,37.59,37.57,37.58,19707.0,37.59,37.59,37.57,37.58,19707.0
2023-05-17 15:35:00,37.58,37.58,37.57,37.57,10650.0,37.58,37.58,37.57,37.57,10650.0
2023-05-17 15:40:00,37.58,37.59,37.57,37.58,17384.0,37.58,37.59,37.57,37.58,17384.0
2023-05-17 15:45:00,37.58,37.59,37.57,37.58,190691.0,37.58,37.59,37.57,37.58,190691.0
2023-05-17 15:50:00,37.58,37.59,37.57,37.59,56005.0,37.58,37.59,37.57,37.59,56005.0
2023-05-17 15:55:00,37.59,37.6,37.58,37.59,48086.0,37.59,37.6,37.58,37.59,48086.0
2023-05-18 09:30:00,37.15,37.17,37.12,37.12,121434.0,37.15,37.17,37.12,37.12,121434.0
2023-05-18 09:35:00,37.12,37.13,37.08,37.1,118880.0,37.12,37.13,37.08,37.1,118880.0
2023-05-18 09:40:00,37.09,37.15,37.09,37.15,45144.0,37.09,37.15,37.09,37.15,45144.0
2023-05-18 09:45:00,37.14,37.17,37.1,37.12,90441.0,37.14,37.17,37.1,37.12,90441.0
2023-05-18 09:50:00,37.13,37.15,37.1,37.11,72791.0,37.13,37.15,37.1,37.11,72791.0
2023-05-18 09:55:00,37.1,37.15,37.09,37.15,33421.0,37.1,37.15,37.09,37.15,33421.0
2023-05-18 10:00:00,37.15,37.19,37.13,37.14,311308.0,37.15,37.19,37.13,37.14,311308.0
2023-05-18 10:05:00,37.14,37.19,37.12,37.17,431854.0,37.14,37.19,37.12,37.17,431854.0
2023-05-18 10:10:00,37.16,37.19,37.15,37.15,101484.0,37.16,37.19,37.15,37.15,101484.0
2023-05-18 10:15:00,37.15,37.17,37.13,37.14,95312.0,37.15,37.17,37.13,37.14,95312.0
2023-05-18 10:20:00,37.14,37.17,37.12,37.13,38462.0,37.14,37.17,37.12,37.13,38462.0
2023-05-18 10:25:00,37.12,37.14,37.11,37.12,31504.0,37.12,37.14,37.11,37.12,31504.0
2023-05-18 10:30:00,37.12,37.14,37.09,37.1,62180.0,37.12,37.14,37.09,37.1,62180.0
2023-05-18 10:35:00,37.1,37.12,37.08,37.09,10447.0,37.1,37.12,37.08,37.09,10447.0
2023-05-18 10:40:00,37.09,37.09,37.05,37.08,169053.0,37.09,37.09,37.05,37.08,169053.0
2023-05-18 10:45:00,37.08,37.1,37.06,37.06,25097.0,37.08,37.1,37.06,37.06,25097.0
2023-05-18 10:50:00,37.06,37.07,37.05,37.06,17293.0,37.06,37.07,37.05,37.06,17293.0
2023-05-18 10:55:00,37.06,37.07,37.05,37.06,130956.0,37.06,37.07,37.05,37.06,130956.0
2023-05-18 11:00:00,37.05,37.06,37.02,37.03,21668.0,37.05,37.06,37.02,37.03,21668.0
2023-05-18 11:05:00,37.04,37.05,37.02,37.04,8522.0,37.04,37.05,37.02,37.04,8522.0
2023-05-18 11:10:00,37.03,37.04,37.01,37.03,6862.0,37.03,37.04,37.01,37.03,6862.0
2023-05-18 11:15:00,37.04,37.04,37.0,37.0,26654.0,37.04,37.04,37.0,37.0,26654.0
2023-05-18 11:20:00,37.01,37.03,37.0,37.01,13802.0,37.01,37.03,37.0,37.01,13802.0
2023-05-18 11:25:00,37.02,37.05,37.02,37.05,15258.0,37.02,37.05,37.02,37.05,15258.0
2023-05-18 11:30:00,37.05,37.07,37.04,37.05,46967.0,37.05,37.07,37.04,37.05,46967.0
2023-05-18 11:35:00,37.05,37.08,37.04,37.06,28324.0,37.05,37.08,37.04,37.06,28324.0
2023-05-18 11:40:00,37.07,37.08,37.05,37.06,12562.0,37.07,37.08,37.05,37.06,12562.0
2023-05-18 11:45:00,37.06,37.08,37.04,37.08,6663.0,37.06,37.08,37.04,37.08,6663.0
2023-05-18 11:50:00,37.08,37.08,37.05,37.06,25055.0,37.08,37.08,37.05,37.06,25055.0
2023-05-18 11:55:00,37.06,37.1,37.06,37.07,311141.0,37.06,37.1,37.06,37.07,311141.0
2023-05-18 12:00:00,37.08,37.1,37.07,37.09,47697.0,37.08,37.1,37.07,37.09,47697.0
2023-05-18 12:05:00,37.08,37.11,37.08,37.09,20001.0,37.08,37.11,37.08,37.09,20001.0
2023-05-18 12:10:00,37.09,37.1,37.07,37.09,22525.0,37.09,37.1,37.07,37.09,22525.0
2023-05-18 12:15:00,37.11,37.11,37.07,37.09,14979.0,37.11,37.11,37.07,37.09,14979.0
2023-05-18 12:20:00,37.08,37.1,37.07,37.08,21427.0,37.08,37.1,37.07,37.08,21427.0
2023-05-18 12:25:00,37.07,37.08,37.06,37.06,35519.0,37.07,37.08,37.06,37.06,35519.0
2023-05-18 12:30:00,37.07,37.07,37.04,37.05,15183.0,37.07,37.07,37.04,37.05,15183.0
2023-05-18 12:35:00,37.05,37.06,37.04,37.04,13180.0,37.05,37.06,37.04,37.04,13180.0
2023-05-18 12:40:00,37.05,37.06,37.04,37.05,47246.0,37.05,37.06,37.04,37.05,47246.0
2023-05-18 12:45:00,37.05,37.07,37.05,37.06,24643.0,37.05,37.07,37.05,37.06,24643.0
2023-05-18 12:50:00,37.06,37.07,37.05,37.06,6407.0,37.06,37.07,37.05,37.06,6407.0
2023-05-18 12:55:00,37.06,37.08,37.05,37.07,29006.0,37.06,37.08,37.05,37.07,29006.0
2023-05-18 13:00:00,37.07,37.08,37.06,37.06,10820.0,37.07,37.08,37.06,37.06,10820.0
2023-05-18 13:05:00,37.05,37.06,37.05,37.05,6581.0,37.05,37.06,37.05,37.05,6581.0
2023-05-18 13:10:00,37.05,37.06,37.04,37.05,6981.0,37.05,37.06,37.04,37.05,6981.0
2023-05-18 13:15:00,37.05,37.06,37.04,37.05,8741.0,37.05,37.06,37.04,37.05,8741.0
2023-05-18 13:20:00,37.04,37.08,37.03,37.08,12137.0,37.04,37.08,37.03,37.08,12137.0
2023-05-18 13:25:00,37.07,37.11,37.07,37.1,46488.0,37.07,37.11,37.07,37.1,46488.0
2023-05-18 13:30:00,37.11,37.11,37.09,37.11,40842.0,37.11,37.11,37.09,37.11,40842.0
2023-05-18 13:35:00,37.1,37.1,37.08,37.09,21107.0,37.1,37.1,37.08,37.09,21107.0
2023-05-18 13:40:00,37.09,37.12,37.08,37.11,9657.0,37.09,37.12,37.08,37.11,9657.0
2023-05-18 13:45:00,37.12,37.13,37.1,37.11,18398.0,37.12,37.13,37.1,37.11,18398.0
2023-05-18 13:50:00,37.11,37.11,37.1,37.1,4842.0,37.11,37.11,37.1,37.1,4842.0
2023-05-18 13:55:00,37.11,37.13,37.1,37.13,46802.0,37.11,37.13,37.1,37.13,46802.0
2023-05-18 14:00:00,37.12,37.13,37.11,37.12,36668.0,37.12,37.13,37.11,37.12,36668.0
2023-05-18 14:05:00,37.12,37.12,37.1,37.11,15028.0,37.12,37.12,37.1,37.11,15028.0
2023-05-18 14:10:00,37.11,37.11,37.1,37.11,16275.0,37.11,37.11,37.1,37.11,16275.0
2023-05-18 14:15:00,37.1,37.11,37.09,37.09,8445.0,37.1,37.11,37.09,37.09,8445.0
2023-05-18 14:20:00,37.1,37.12,37.09,37.1,18485.0,37.1,37.12,37.09,37.1,18485.0
2023-05-18 14:25:00,37.1,37.11,37.1,37.11,11123.0,37.1,37.11,37.1,37.11,11123.0
2023-05-18 14:30:00,37.11,37.11,37.09,37.1,22197.0,37.11,37.11,37.09,37.1,22197.0
2023-05-18 14:35:00,37.1,37.1,37.07,37.08,16896.0,37.1,37.1,37.07,37.08,16896.0
2023-05-18 14:40:00,37.08,37.08,37.06,37.06,11585.0,37.08,37.08,37.06,37.06,11585.0
2023-05-18 14:45:00,37.07,37.08,37.07,37.08,15049.0,37.07,37.08,37.07,37.08,15049.0
2023-05-18 14:50:00,37.09,37.11,37.09,37.09,10819.0,37.09,37.11,37.09,37.09,10819.0
2023-05-18 14:55:00,37.1,37.1,37.08,37.08,21158.0,37.1,37.1,37.08,37.08,21158.0
2023-05-18 15:00:00,37.09,37.09,37.07,37.09,41534.0,37.09,37.09,37.07,37.09,41534.0
2023-05-18 15:05:00,37.09,37.09,37.08,37.08,9171.0,37.09,37.09,37.08,37.08,9171.0
2023-05-18 15:10:00,37.09,37.09,37.08,37.08,20115.0,37.09,37.09,37.08,37.08,20115.0
2023-05-18 15:15:00,37.08,37.08,37.06,37.07,135380.0,37.08,37.08,37.06,37.07,135380.0
2023-05-18 15:20:00,37.07,37.09,37.06,37.09,12872.0,37.07,37.09,37.06,37.09,12872.0
2023-05-18 15:25:00,37.08,37.1,37.08,37.09,105020.0,37.08,37.1,37.08,37.09,105020.0
2023-05-18 15:30:00,37.09,37.1,37.08,37.09,34321.0,37.09,37.1,37.08,37.09,34321.0
2023-05-18 15:35:00,37.09,37.11,37.09,37.11,28512.0,37.09,37.11,37.09,37.11,28512.0
2023-05-18 15:40:00,37.1,37.11,37.09,37.09,168429.0,37.1,37.11,37.09,37.09,168429.0
2023-05-18 15:45:00,37.09,37.11,37.09,37.11,41186.0,37.09,37.11,37.09,37.11,41186.0
2023-05-18 15:50:00,37.11,37.11,37.09,37.09,62260.0,37.11,37.11,37.09,37.09,62260.0
2023-05-18 15:55:00,37.1,37.11,37.09,37.09,113202.0,37.1,37.11,37.09,37.09,113202.0
2023-05-19 09:30:00,37.17,37.19,37.14,37.15,121721.0,37.17,37.19,37.14,37.15,121721.0
2023-05-19 09:35:00,37.15,37.15,37.11,37.14,28300.0,37.15,37.15,37.11,37.14,28300.0
2023-05-19 09:40:00,37.13,37.15,37.11,37.13,26259.0,37.13,37.15,37.11,37.13,26259.0
2023-05-19 09:45:00,37.13,37.16,37.13,37.16,11393.0,37.13,37.16,37.13,37.16,11393.0
2023-05-19 09:50:00,37.16,37.18,37.14,37.18,11794.0,37.16,37.18,37.14,37.18,11794.0
2023-05-19 09:55:00,37.16,37.18,37.16,37.17,7917.0,37.16,37.18,37.16,37.17,7917.0
2023-05-19 10:00:00,37.17,37.19,37.16,37.17,38108.0,37.17,37.19,37.16,37.17,38108.0
2023-05-19 10:05:00,37.16,37.17,37.13,37.14,6255.0,37.16,37.17,37.13,37.14,6255.0
2023-05-19 10:10:00,37.14,37.17,37.14,37.15,19092.0,37.14,37.17,37.14,37.15,19092.0
2023-05-19 10:15:00,37.14,37.15,37.13,37.15,39910.0,37.14,37.15,37.13,37.15,39910.0
2023-05-19 10:20:00,37.15,37.18,37.14,37.17,25355.0,37.15,37.18,37.14,37.17,25355.0
2023-05-19 10:25:00,37.17,37.18,37.16,37.18,17868.0,37.17,37.18,37.16,37.18,17868.0
2023-05-19 10:30:00,37.19,37.19,37.16,37.16,14547.0,37.19,37.19,37.16,37.16,14547.0
2023-05-19 10:35:00,37.17,37.17,37.14,37.15,44679.0,37.17,37.17,37.14,37.15,44679.0
2023-05-19 10:40:00,37.15,37.15,37.13,37.13,19433.0,37.15,37.15,37.13,37.13,19433.0
2023-05-19 10:45:00,37.14,37.14,37.09,37.12,73112.0,37.14,37.14,37.09,37.12,73112.0
2023-05-19 10:50:00,37.12,37.13,37.11,37.12,12376.0,37.12,37.13,37.11,37.12,12376.0
2023-05-19 10:55:00,37.12,37.13,37.1,37.13,34346.0,37.12,37.13,37.1,37.13,34346.0
2023-05-19 11:00:00,37.12,37.14,37.12,37.13,22597.0,37.12,37.14,37.12,37.13,22597.0
2023-05-19 11:05:00,37.13,37.19,37.12,37.13,43457.0,37.13,37.19,37.12,37.13,43457.0
2023-05-19 11:10:00,37.13,37.3,37.12,37.29,287676.0,37.13,37.3,37.12,37.29,287676.0
2023-05-19 11:15:00,37.3,37.43,37.3,37.42,276501.0,37.3,37.43,37.3,37.42,276501.0
2023-05-19 11:20:00,37.42,37.46,37.37,37.4,86783.0,37.42,37.46,37.37,37.4,86783.0
2023-05-19 11:25:00,37.41,37.47,37.36,37.44,67493.0,37.41,37.47,37.36,37.44,67493.0
2023-05-19 11:30:00,37.45,37.61,37.42,37.56,201337.0,37.45,37.61,37.42,37.56,201337.0
2023-05-19 11:35:00,37.56,37.61,37.52,37.54,89014.0,37.56,37.61,37.52,37.54,89014.0
2023-05-19 11:40:00,37.54,37.55,37.5,37.52,46915.0,37.54,37.55,37.5,37.52,46915.0
2023-05-19 11:45:00,37.51,37.51,37.41,37.44,165428.0,37.51,37.51,37.41,37.44,165428.0
2023-05-19 11:50:00,37.43,37.45,37.4,37.44,27235.0,37.43,37.45,37.4,37.44,27235.0
2023-05-19 11:55:00,37.45,37.45,37.4,37.43,77713.0,37.45,37.45,37.4,37.43,77713.0
2023-05-19 12:00:00,37.43,37.45,37.41,37.45,24700.0,37.43,37.45,37.41,37.45,24700.0
2023-05-19 12:05:00,37.44,37.45,37.42,37.43,67537.0,37.44,37.45,37.42,37.43,67537.0
2023-05-19 12:10:00,37.42,37.44,37.41,37.44,10591.0,37.42,37.44,37.41,37.44,10591.0
2023-05-19 12:15:00,37.43,37.45,37.4,37.41,37051.0,37.43,37.45,37.4,37.41,37051.0
2023-05-19 12:20:00,37.41,37.41,37.39,37.41,7654.0,37.41,37.41,37.39,37.41,7654.0
2023-05-19 12:25:00,37.41,37.46,37.4,37.46,31049.0,37.41,37.46,37.4,37.46,31049.0
2023-05-19 12:30:00,37.45,37.47,37.45,37.47,7027.0,37.45,37.47,37.45,37.47,7027.0
2023-05-19 12:35:00,37.48,37.49,37.46,37.49,12025.0,37.48,37.49,37.46,37.49,12025.0
2023-05-19 12:40:00,37.48,37.49,37.46,37.49,15736.0,37.48,37.49,37.46,37.49,15736.0
2023-05-19 12:45:00,37.49,37.5,37.48,37.49,18625.0,37.49,37.5,37.48,37.49,18625.0
2023-05-19 12:50:00,37.48,37.51,37.48,37.5,194852.0,37.48,37.51,37.48,37.5,194852.0
2023-05-19 12:55:00,37.5,37.52,37.49,37.49,20790.0,37.5,37.52,37.49,37.49,20790.0
2023-05-19 13:00:00,37.5,37.51,37.48,37.48,14663.0,37.5,37.51,37.48,37.48,14663.0
2023-05-19 13:05:00,37.48,37.5,37.48,37.5,14525.0,37.48,37.5,37.48,37.5,14525.0
2023-05-19 13:10:00,37.49,37.5,37.48,37.48,9043.0,37.49,37.5,37.48,37.48,9043.0
2023-05-19 13:15:00,37.47,37.49,37.47,37.49,15082.0,37.47,37.49,37.47,37.49,15082.0
2023-05-19 13:20:00,37.49,37.49,37.48,37.49,6640.0,37.49,37.49,37.48,37.49,6640.0
2023-05-19 13:25:00,37.49,37.53,37.48,37.52,8018.0,37.49,37.53,37.48,37.52,8018.0
2023-05-19 13:30:00,37.53,37.54,37.51,37.54,20772.0,37.53,37.54,37.51,37.54,20772.0
2023-05-19 13:35:00,37.54,37.55,37.53,37.54,9334.0,37.54,37.55,37.53,37.54,9334.0
2023-05-19 13:40:00,37.54,37.56,37.53,37.55,11020.0,37.54,37.56,37.53,37.55,11020.0
2023-05-19 13:45:00,37.56,37.59,37.55,37.59,64017.0,37.56,37.59,37.55,37.59,64017.0
2023-05-19 13:50:00,37.59,37.59,37.57,37.58,3864.0,37.59,37.59,37.57,37.58,3864.0
2023-05-19 13:55:00,37.57,37.59,37.56,37.59,31364.0,37.57,37.59,37.56,37.59,31364.0
2023-05-19 14:00:00,37.59,37.6,37.57,37.58,6080.0,37.59,37.6,37.57,37.58,6080.0
2023-05-19 14:05:00,37.58,37.59,37.56,37.57,19584.0,37.58,37.59,37.56,37.57,19584.0
2023-05-19 14:10:00,37.57,37.57,37.55,37.55,17270.0,37.57,37.57,37.55,37.55,17270.0
2023-05-19 14:15:00,37.56,37.57,37.55,37.56,19130.0,37.56,37.57,37.55,37.56,19130.0
2023-05-19 14:20:00,37.56,37.57,37.55,37.57,4050.0,37.56,37.57,37.55,37.57,4050.0
2023-05-19 14:25:00,37.56,37.58,37.56,37.57,5159.0,37.56,37.58,37.56,37.57,5159.0
2023-05-19 14:30:00,37.57,37.57,37.55,37.56,20986.0,37.57,37.57,37.55,37.56,20986.0
2023-05-19 14:35:00,37.55,37.55,37.53,37.54,8814.0,37.55,37.55,37.53,37.54,8814.0
2023-05-19 14:40:00,37.53,37.54,37.5,37.52,16985.0,37.53,37.54,37.5,37.52,16985.0
2023-05-19 14:45:00,37.52,37.53,37.51,37.52,7714.0,37.52,37.53,37.51,37.52,7714.0
2023-05-19 14:50:00,37.51,37.52,37.5,37.5,48301.0,37.51,37.52,37.5,37.5,48301.0
2023-05-19 14:55:00,37.49,37.49,37.47,37.48,36348.0,37.49,37.49,37.47,37.48,36348.0
2023-05-19 15:00:00,37.48,37.48,37.45,37.46,21681.0,37.48,37.48,37.45,37.46,21681.0
2023-05-19 15:05:00,37.47,37.48,37.46,37.48,15448.0,37.47,37.48,37.46,37.48,15448.0
2023-05-19 15:10:00,37.47,37.48,37.46,37.47,12178.0,37.47,37.48,37.46,37.47,12178.0
2023-05-19 15:15:00,37.46,37.47,37.45,37.47,19732.0,37.46,37.47,37.45,37.47,19732.0
2023-05-19 15:20:00,37.47,37.48,37.45,37.45,26672.0,37.47,37.48,37.45,37.45,26672.0
2023-05-19 15:25:00,37.45,37.46,37.45,37.45,16580.0,37.45,37.46,37.45,37.45,16580.0
2023-05-19 15:30:00,37.45,37.46,37.44,37.45,87377.0,37.45,37.46,37.44,37.45,87377.0
2023-05-19 15:35:00,37.45,37.45,37.43,37.45,29175.0,37.45,37.45,37.43,37.45,29175.0
2023-05-19 15:40:00,37.45,37.45,37.42,37.43,24377.0,37.45,37.45,37.42,37.43,24377.0
2023-05-19 15:45:00,37.43,37.44,37.42,37.43,22286.0,37.43,37.44,37.42,37.43,22286.0
2023-05-19 15:50:00,37.43,37.45,37.42,37.45,36939.0,37.43,37.45,37.42,37.45,36939.0
2023-05-19 15:55:00,37.45,37.47,37.44,37.45,177228.0,37.45,37.47,37.44,37.45,177228.0
2023-05-22 09:30:00,37.37,37.41,37.37,37.41,95673.0,37.37,37.41,37.37,37.41,95673.0
2023-05-22 09:35:00,37.42,37.45,37.4,37.42,34088.0,37.42,37.45,37.4,37.42,34088.0
2023-05-22 09:40:00,37.42,37.43,37.4,37.41,17441.0,37.42,37.43,37.4,37.41,17441.0
2023-05-22 09:45:00,37.41,37.43,37.39,37.4,36708.0,37.41,37.43,37.39,37.4,36708.0
2023-05-22 09:50:00,37.39,37.4,37.36,37.37,33938.0,37.39,37.4,37.36,37.37,33938.0
2023-05-22 09:55:00,37.37,37.38,37.36,37.36,37662.0,37.37,37.38,37.36,37.36,37662.0
2023-05-22 10:00:00,37.37,37.38,37.34,37.37,57674.0,37.37,37.38,37.34,37.37,57674.0
2023-05-22 10:05:00,37.36,37.51,37.35,37.45,61395.0,37.36,37.51,37.35,37.45,61395.0
2023-05-22 10:10:00,37.44,37.44,37.38,37.39,72913.0,37.44,37.44,37.38,37.39,72913.0
2023-05-22 10:15:00,37.39,37.4,37.35,37.36,56459.0,37.39,37.4,37.35,37.36,56459.0
2023-05-22 10:20:00,37.36,37.37,37.33,37.33,41875.0,37.36,37.37,37.33,37.33,41875.0
2023-05-22 10:25:00,37.33,37.36,37.32,37.36,211894.0,37.33,37.36,37.32,37.36,211894.0
2023-05-22 10:30:00,37.36,37.41,37.36,37.4,41829.0,37.36,37.41,37.36,37.4,41829.0
2023-05-22 10:35:00,37.39,37.4,37.38,37.39,48785.0,37.39,37.4,37.38,37.39,48785.0
2023-05-22 10:40:00,37.4,37.43,37.39,37.42,83896.0,37.4,37.43,37.39,37.42,83896.0
2023-05-22 10:45:00,37.42,37.42,37.4,37.4,123181.0,37.42,37.42,37.4,37.4,123181.0
2023-05-22 10:50:00,37.41,37.42,37.4,37.41,24963.0,37.41,37.42,37.4,37.41,24963.0
2023-05-22 10:55:00,37.41,37.42,37.39,37.4,54479.0,37.41,37.42,37.39,37.4,54479.0
2023-05-22 11:00:00,37.4,37.42,37.39,37.41,77369.0,37.4,37.42,37.39,37.41,77369.0
2023-05-22 11:05:00,37.41,37.43,37.41,37.42,19200.0,37.41,37.43,37.41,37.42,19200.0
2023-05-22 11:10:00,37.42,37.43,37.38,37.4,12597.0,37.42,37.43,37.38,37.4,12597.0
2023-05-22 11:15:00,37.39,37.39,37.37,37.38,6984.0,37.39,37.39,37.37,37.38,6984.0
2023-05-22 11:20:00,37.38,37.39,37.36,37.37,29243.0,37.38,37.39,37.36,37.37,29243.0
2023-05-22 11:25:00,37.37,37.38,37.36,37.37,44763.0,37.37,37.38,37.36,37.37,44763.0
2023-05-22 11:30:00,37.37,37.4,37.37,37.4,20210.0,37.37,37.4,37.37,37.4,20210.0
2023-05-22 11:35:00,37.4,37.4,37.38,37.39,11055.0,37.4,37.4,37.38,37.39,11055.0
2023-05-22 11:40:00,37.38,37.39,37.35,37.36,18281.0,37.38,37.39,37.35,37.36,18281.0
2023-05-22 11:45:00,37.36,37.39,37.36,37.38,45117.0,37.36,37.39,37.36,37.38,45117.0
2023-05-22 11:50:00,37.38,37.4,37.38,37.4,42418.0,37.38,37.4,37.38,37.4,42418.0
2023-05-22 11:55:00,37.39,37.4,37.38,37.39,10132.0,37.39,37.4,37.38,37.39,10132.0
2023-05-22 12:00:00,37.39,37.4,37.38,37.4,26020.0,37.39,37.4,37.38,37.4,26020.0
2023-05-22 12:05:00,37.4,37.41,37.39,37.41,9477.0,37.4,37.41,37.39,37.41,9477.0
2023-05-22 12:10:00,37.4,37.41,37.4,37.41,6039.0,37.4,37.41,37.4,37.41,6039.0
2023-05-22 12:15:00,37.4,37.43,37.4,37.42,43243.0,37.4,37.43,37.4,37.42,43243.0
2023-05-22 12:20:00,37.42,37.44,37.41,37.44,9223.0,37.42,37.44,37.41,37.44,9223.0
2023-05-22 12:25:00,37.44,37.44,37.43,37.44,23898.0,37.44,37.44,37.43,37.44,23898.0
2023-05-22 12:30:00,37.44,37.44,37.43,37.44,13565.0,37.44,37.44,37.43,37.44,13565.0
2023-05-22 12:35:00,37.44,37.44,37.41,37.42,10454.0,37.44,37.44,37.41,37.42,10454.0
2023-05-22 12:40:00,37.41,37.43,37.41,37.43,21183.0,37.41,37.43,37.41,37.43,21183.0
2023-05-22 12:45:00,37.43,37.44,37.42,37.42,11715.0,37.43,37.44,37.42,37.42,11715.0
2023-05-22 12:50:00,37.41,37.43,37.41,37.43,14610.0,37.41,37.43,37.41,37.43,14610.0
2023-05-22 12:55:00,37.43,37.43,37.42,37.43,22779.0,37.43,37.43,37.42,37.43,22779.0
2023-05-22 13:00:00,37.43,37.44,37.42,37.44,19066.0,37.43,37.44,37.42,37.44,19066.0
2023-05-22 13:05:00,37.43,37.44,37.42,37.43,11233.0,37.43,37.44,37.42,37.43,11233.0
2023-05-22 13:10:00,37.42,37.5,37.42,37.5,180603.0,37.42,37.5,37.42,37.5,180603.0
2023-05-22 13:15:00,37.49,37.51,37.44,37.46,25192.0,37.49,37.51,37.44,37.46,25192.0
2023-05-22 13:20:00,37.45,37.47,37.44,37.44,18109.0,37.45,37.47,37.44,37.44,18109.0
2023-05-22 13:25:00,37.45,37.47,37.43,37.43,16895.0,37.45,37.47,37.43,37.43,16895.0
2023-05-22 13:30:00,37.44,37.44,37.42,37.43,20792.0,37.44,37.44,37.42,37.43,20792.0
2023-05-22 13:35:00,37.44,37.44,37.42,37.42,24222.0,37.44,37.44,37.42,37.42,24222.0
2023-05-22 13:40:00,37.43,37.43,37.41,37.42,26985.0,37.43,37.43,37.41,37.42,26985.0
2023-05-22 13:45:00,37.42,37.43,37.41,37.43,26560.0,37.42,37.43,37.41,37.43,26560.0
2023-05-22 13:50:00,37.43,37.45,37.42,37.44,11884.0,37.43,37.45,37.42,37.44,11884.0
2023-05-22 13:55:00,37.44,37.45,37.43,37.44,4383.0,37.44,37.45,37.43,37.44,4383.0
2023-05-22 14:00:00,37.44,37.44,37.43,37.44,9121.0,37.44,37.44,37.43,37.44,9121.0
2023-05-22 14:05:00,37.44,37.45,37.43,37.44,11909.0,37.44,37.45,37.43,37.44,11909.0
2023-05-22 14:10:00,37.44,37.45,37.44,37.44,14169.0,37.44,37.45,37.44,37.44,14169.0
2023-05-22 14:15:00,37.45,37.45,37.43,37.43,5369.0,37.45,37.45,37.43,37.43,5369.0
2023-05-22 14:20:00,37.44,37.44,37.43,37.44,9399.0,37.44,37.44,37.43,37.44,9399.0
2023-05-22 14:25:00,37.43,37.44,37.41,37.41,7855.0,37.43,37.44,37.41,37.41,7855.0
2023-05-22 14:30:00,37.42,37.42,37.39,37.39,9848.0,37.42,37.42,37.39,37.39,9848.0
2023-05-22 14:35:00,37.39,37.41,37.38,37.4,16151.0,37.39,37.41,37.38,37.4,16151.0
2023-05-22 14:40:00,37.41,37.41,37.4,37.41,13959.0,37.41,37.41,37.4,37.41,13959.0
2023-05-22 14:45:00,37.41,37.41,37.38,37.4,27033.0,37.41,37.41,37.38,37.4,27033.0
2023-05-22 14:50:00,37.4,37.4,37.39,37.39,33986.0,37.4,37.4,37.39,37.39,33986.0
2023-05-22 14:55:00,37.4,37.4,37.39,37.4,11726.0,37.4,37.4,37.39,37.4,11726.0
2023-05-22 15:00:00,37.39,37.4,37.39,37.39,23800.0,37.39,37.4,37.39,37.39,23800.0
2023-05-22 15:05:00,37.4,37.4,37.39,37.39,7838.0,37.4,37.4,37.39,37.39,7838.0
2023-05-22 15:10:00,37.4,37.4,37.39,37.4,8321.0,37.4,37.4,37.39,37.4,8321.0
2023-05-22 15:15:00,37.4,37.4,37.38,37.38,26530.0,37.4,37.4,37.38,37.38,26530.0
2023-05-22 15:20:00,37.38,37.4,37.38,37.4,8790.0,37.38,37.4,37.38,37.4,8790.0
2023-05-22 15:25:00,37.4,37.41,37.39,37.39,19747.0,37.4,37.41,37.39,37.39,19747.0
2023-05-22 15:30:00,37.4,37.4,37.38,37.4,20651.0,37.4,37.4,37.38,37.4,20651.0
2023-05-22 15:35:00,37.4,37.4,37.39,37.4,9705.0,37.4,37.4,37.39,37.4,9705.0
2023-05-22 15:40:00,37.39,37.4,37.39,37.39,8136.0,37.39,37.4,37.39,37.39,8136.0
2023-05-22 15:45:00,37.39,37.4,37.38,37.39,21316.0,37.39,37.4,37.38,37.39,21316.0
2023-05-22 15:50:00,37.39,37.39,37.37,37.38,21799.0,37.39,37.39,37.37,37.38,21799.0
2023-05-22 15:55:00,37.38,37.38,37.37,37.38,104627.0,37.38,37.38,37.37,37.38,104627.0
2023-05-23 09:30:00,37.3,37.35,37.27,37.27,129048.0,37.3,37.35,37.27,37.27,129048.0
2023-05-23 09:35:00,37.28,37.33,37.28,37.33,121036.0,37.28,37.33,37.28,37.33,121036.0
2023-05-23 09:40:00,37.34,37.35,37.3,37.34,23796.0,37.34,37.35,37.3,37.34,23796.0
2023-05-23 09:45:00,37.33,37.36,37.24,37.26,204309.0,37.33,37.36,37.24,37.26,204309.0
2023-05-23 09:50:00,37.27,37.31,37.25,37.28,32703.0,37.27,37.31,37.25,37.28,32703.0
2023-05-23 09:55:00,37.28,37.4,37.27,37.33,262250.0,37.28,37.4,37.27,37.33,262250.0
2023-05-23 10:00:00,37.34,37.37,37.3,37.36,98655.0,37.34,37.37,37.3,37.36,98655.0
2023-05-23 10:05:00,37.36,37.37,37.33,37.35,27053.0,37.36,37.37,37.33,37.35,27053.0
2023-05-23 10:10:00,37.36,37.4,37.34,37.39,27022.0,37.36,37.4,37.34,37.39,27022.0
2023-05-23 10:15:00,37.38,37.41,37.36,37.38,40807.0,37.38,37.41,37.36,37.38,40807.0
2023-05-23 10:20:00,37.39,37.39,37.34,37.36,46569.0,37.39,37.39,37.34,37.36,46569.0
2023-05-23 10:25:00,37.36,37.36,37.31,37.33,51553.0,37.36,37.36,37.31,37.33,51553.0
2023-05-23 10:30:00,37.33,37.35,37.31,37.32,23990.0,37.33,37.35,37.31,37.32,23990.0
2023-05-23 10:35:00,37.32,37.32,37.28,37.28,42940.0,37.32,37.32,37.28,37.28,42940.0
2023-05-23 10:40:00,37.28,37.31,37.27,37.3,41443.0,37.28,37.31,37.27,37.3,41443.0
2023-05-23 10:45:00,37.3,37.31,37.27,37.28,30221.0,37.3,37.31,37.27,37.28,30221.0
2023-05-23 10:50:00,37.29,37.32,37.28,37.31,32011.0,37.29,37.32,37.28,37.31,32011.0
2023-05-23 10:55:00,37.31,37.32,37.3,37.32,34316.0,37.31,37.32,37.3,37.32,34316.0
2023-05-23 11:00:00,37.32,37.32,37.29,37.3,19552.0,37.32,37.32,37.29,37.3,19552.0
2023-05-23 11:05:00,37.3,37.31,37.27,37.29,33480.0,37.3,37.31,37.27,37.29,33480.0
2023-05-23 11:10:00,37.29,37.3,37.27,37.29,42513.0,37.29,37.3,37.27,37.29,42513.0
2023-05-23 11:15:00,37.28,37.29,37.27,37.27,14569.0,37.28,37.29,37.27,37.27,14569.0
2023-05-23 11:20:00,37.27,37.28,37.24,37.25,13365.0,37.27,37.28,37.24,37.25,13365.0
2023-05-23 11:25:00,37.25,37.27,37.24,37.27,9849.0,37.25,37.27,37.24,37.27,9849.0
2023-05-23 11:30:00,37.26,37.26,37.23,37.23,84882.0,37.26,37.26,37.23,37.23,84882.0
2023-05-23 11:35:00,37.24,37.26,37.23,37.25,16036.0,37.24,37.26,37.23,37.25,16036.0
2023-05-23 11:40:00,37.25,37.29,37.25,37.28,25103.0,37.25,37.29,37.25,37.28,25103.0
2023-05-23 11:45:00,37.28,37.3,37.27,37.29,26009.0,37.28,37.3,37.27,37.29,26009.0
2023-05-23 11:50:00,37.29,37.3,37.27,37.29,30112.0,37.29,37.3,37.27,37.29,30112.0
2023-05-23 11:55:00,37.28,37.3,37.28,37.29,19771.0,37.28,37.3,37.28,37.29,19771.0
2023-05-23 12:00:00,37.29,37.29,37.27,37.28,23468.0,37.29,37.29,37.27,37.28,23468.0
2023-05-23 12:05:00,37.29,37.32,37.27,37.31,26244.0,37.29,37.32,37.27,37.31,26244.0
2023-05-23 12:10:00,37.32,37.32,37.3,37.31,41594.0,37.32,37.32,37.3,37.31,41594.0
2023-05-23 12:15:00,37.31,37.32,37.3,37.31,20607.0,37.31,37.32,37.3,37.31,20607.0
2023-05-23 12:20:00,37.31,37.33,37.31,37.33,12410.0,37.31,37.33,37.31,37.33,12410.0
2023-05-23 12:25:00,37.32,37.35,37.32,37.34,4538.0,37.32,37.35,37.32,37.34,4538.0
2023-05-23 12:30:00,37.34,37.36,37.34,37.34,19729.0,37.34,37.36,37.34,37.34,19729.0
2023-05-23 12:35:00,37.34,37.41,37.34,37.39,177617.0,37.34,37.41,37.34,37.39,177617.0
2023-05-23 12:40:00,37.39,37.42,37.37,37.41,44683.0,37.39,37.42,37.37,37.41,44683.0
2023-05-23 12:45:00,37.42,37.43,37.41,37.41,22827.0,37.42,37.43,37.41,37.41,22827.0
2023-05-23 12:50:00,37.42,37.43,37.41,37.42,39869.0,37.42,37.43,37.41,37.42,39869.0
2023-05-23 12:55:00,37.41,37.42,37.39,37.4,37963.0,37.41,37.42,37.39,37.4,37963.0
2023-05-23 13:00:00,37.4,37.42,37.39,37.41,24860.0,37.4,37.42,37.39,37.41,24860.0
2023-05-23 13:05:00,37.4,37.4,37.37,37.37,9976.0,37.4,37.4,37.37,37.37,9976.0
2023-05-23 13:10:00,37.38,37.39,37.37,37.38,53473.0,37.38,37.39,37.37,37.38,53473.0
2023-05-23 13:15:00,37.38,37.39,37.37,37.38,21899.0,37.38,37.39,37.37,37.38,21899.0
2023-05-23 13:20:00,37.38,37.4,37.37,37.39,8464.0,37.38,37.4,37.37,37.39,8464.0
2023-05-23 13:25:00,37.39,37.4,37.39,37.39,12642.0,37.39,37.4,37.39,37.39,12642.0
2023-05-23 13:30:00,37.39,37.42,37.38,37.42,18624.0,37.39,37.42,37.38,37.42,18624.0
2023-05-23 13:35:00,37.43,37.44,37.42,37.43,21232.0,37.43,37.44,37.42,37.43,21232.0
2023-05-23 13:40:00,37.43,37.44,37.41,37.42,14956.0,37.43,37.44,37.41,37.42,14956.0
2023-05-23 13:45:00,37.41,37.43,37.41,37.42,24821.0,37.41,37.43,37.41,37.42,24821.0
2023-05-23 13:50:00,37.43,37.43,37.41,37.42,23738.0,37.43,37.43,37.41,37.42,23738.0
2023-05-23 13:55:00,37.41,37.44,37.41,37.43,10395.0,37.41,37.44,37.41,37.43,10395.0
2023-05-23 14:00:00,37.43,37.44,37.42,37.43,15164.0,37.43,37.44,37.42,37.43,15164.0
2023-05-23 14:05:00,37.43,37.44,37.41,37.44,63429.0,37.43,37.44,37.41,37.44,63429.0
2023-05-23 14:10:00,37.43,37.46,37.42,37.45,61387.0,37.43,37.46,37.42,37.45,61387.0
2023-05-23 14:15:00,37.45,37.46,37.43,37.44,70839.0,37.45,37.46,37.43,37.44,70839.0
2023-05-23 14:20:00,37.43,37.47,37.43,37.46,116763.0,37.43,37.47,37.43,37.46,116763.0
2023-05-23 14:25:00,37.47,37.49,37.44,37.45,32681.0,37.47,37.49,37.44,37.45,32681.0
2023-05-23 14:30:00,37.45,37.47,37.44,37.47,18206.0,37.45,37.47,37.44,37.47,18206.0
2023-05-23 14:35:00,37.47,37.49,37.46,37.47,24768.0,37.47,37.49,37.46,37.47,24768.0
2023-05-23 14:40:00,37.46,37.47,37.45,37.47,14153.0,37.46,37.47,37.45,37.47,14153.0
2023-05-23 14:45:00,37.47,37.48,37.45,37.48,15483.0,37.47,37.48,37.45,37.48,15483.0
2023-05-23 14:50:00,37.48,37.48,37.45,37.45,14505.0,37.48,37.48,37.45,37.45,14505.0
2023-05-23 14:55:00,37.45,37.47,37.45,37.46,20145.0,37.45,37.47,37.45,37.46,20145.0
2023-05-23 15:00:00,37.45,37.46,37.44,37.45,30874.0,37.45,37.46,37.44,37.45,30874.0
2023-05-23 15:05:00,37.45,37.46,37.44,37.45,16524.0,37.45,37.46,37.44,37.45,16524.0
2023-05-23 15:10:00,37.44,37.45,37.43,37.44,17903.0,37.44,37.45,37.43,37.44,17903.0
2023-05-23 15:15:00,37.44,37.46,37.42,37.46,15904.0,37.44,37.46,37.42,37.46,15904.0
2023-05-23 15:20:00,37.46,37.46,37.44,37.45,16573.0,37.46,37.46,37.44,37.45,16573.0
2023-05-23 15:25:00,37.45,37.45,37.44,37.44,61158.0,37.45,37.45,37.44,37.44,61158.0
2023-05-23 15:30:00,37.44,37.44,37.42,37.43,11733.0,37.44,37.44,37.42,37.43,11733.0
2023-05-23 15:35:00,37.43,37.44,37.42,37.44,10711.0,37.43,37.44,37.42,37.44,10711.0
2023-05-23 15:40:00,37.44,37.44,37.43,37.43,11174.0,37.44,37.44,37.43,37.43,11174.0
2023-05-23 15:45:00,37.44,37.44,37.42,37.42,19314.0,37.44,37.44,37.42,37.42,19314.0
2023-05-23 15:50:00,37.43,37.45,37.42,37.45,105508.0,37.43,37.45,37.42,37.45,105508.0
2023-05-23 15:55:00,37.45,37.45,37.42,37.43,170003.0,37.45,37.45,37.42,37.43,170003.0
2023-05-24 09:30:00,37.44,37.45,37.39,37.4,92767.0,37.44,37.45,37.39,37.4,92767.0
2023-05-24 09:35:00,37.4,37.42,37.39,37.41,20059.0,37.4,37.42,37.39,37.41,20059.0
2023-05-24 09:40:00,37.41,37.42,37.36,37.4,44052.0,37.41,37.42,37.36,37.4,44052.0
2023-05-24 09:45:00,37.4,37.43,37.4,37.41,39261.0,37.4,37.43,37.4,37.41,39261.0
2023-05-24 09:50:00,37.41,37.43,37.39,37.42,55906.0,37.41,37.43,37.39,37.42,55906.0
2023-05-24 09:55:00,37.43,37.43,37.38,37.38,34795.0,37.43,37.43,37.38,37.38,34795.0
2023-05-24 10:00:00,37.39,37.39,37.32,37.34,95247.0,37.39,37.39,37.32,37.34,95247.0
2023-05-24 10:05:00,37.34,37.35,37.28,37.35,227819.0,37.34,37.35,37.28,37.35,227819.0
2023-05-24 10:10:00,37.35,37.35,37.32,37.34,79783.0,37.35,37.35,37.32,37.34,79783.0
2023-05-24 10:15:00,37.34,37.36,37.28,37.29,42212.0,37.34,37.36,37.28,37.29,42212.0
2023-05-24 10:20:00,37.29,37.31,37.27,37.3,66540.0,37.29,37.31,37.27,37.3,66540.0
2023-05-24 10:25:00,37.3,37.33,37.3,37.32,31139.0,37.3,37.33,37.3,37.32,31139.0
2023-05-24 10:30:00,37.31,37.35,37.3,37.33,81082.0,37.31,37.35,37.3,37.33,81082.0
2023-05-24 10:35:00,37.33,37.38,37.33,37.36,92223.0,37.33,37.38,37.33,37.36,92223.0
2023-05-24 10:40:00,37.36,37.37,37.34,37.35,110058.0,37.36,37.37,37.34,37.35,110058.0
2023-05-24 10:45:00,37.36,37.37,37.34,37.34,36505.0,37.36,37.37,37.34,37.34,36505.0
2023-05-24 10:50:00,37.33,37.35,37.31,37.33,104241.0,37.33,37.35,37.31,37.33,104241.0
2023-05-24 10:55:00,37.32,37.33,37.31,37.33,46288.0,37.32,37.33,37.31,37.33,46288.0
2023-05-24 11:00:00,37.33,37.33,37.3,37.32,91725.0,37.33,37.33,37.3,37.32,91725.0
2023-05-24 11:05:00,37.31,37.33,37.3,37.31,38778.0,37.31,37.33,37.3,37.31,38778.0
2023-05-24 11:10:00,37.31,37.35,37.31,37.33,250817.0,37.31,37.35,37.31,37.33,250817.0
2023-05-24 11:15:00,37.33,37.34,37.31,37.32,280716.0,37.33,37.34,37.31,37.32,280716.0
2023-05-24 11:20:00,37.32,37.34,37.31,37.33,109179.0,37.32,37.34,37.31,37.33,109179.0
2023-05-24 11:25:00,37.33,37.35,37.33,37.34,61496.0,37.33,37.35,37.33,37.34,61496.0
2023-05-24 11:30:00,37.34,37.34,37.31,37.32,29087.0,37.34,37.34,37.31,37.32,29087.0
2023-05-24 11:35:00,37.32,37.33,37.31,37.31,40864.0,37.32,37.33,37.31,37.31,40864.0
2023-05-24 11:40:00,37.3,37.34,37.29,37.33,26180.0,37.3,37.34,37.29,37.33,26180.0
2023-05-24 11:45:00,37.33,37.34,37.24,37.27,31878.0,37.33,37.34,37.24,37.27,31878.0
2023-05-24 11:50:00,37.27,37.27,37.17,37.18,140413.0,37.27,37.27,37.17,37.18,140413.0
2023-05-24 11:55:00,37.18,37.21,37.15,37.21,31601.0,37.18,37.21,37.15,37.21,31601.0
2023-05-24 12:00:00,37.2,37.21,37.17,37.2,31496.0,37.2,37.21,37.17,37.2,31496.0
2023-05-24 12:05:00,37.2,37.21,37.17,37.18,23467.0,37.2,37.21,37.17,37.18,23467.0
2023-05-24 12:10:00,37.18,37.18,37.11,37.15,97851.0,37.18,37.18,37.11,37.15,97851.0
2023-05-24 12:15:00,37.15,37.16,37.11,37.15,78584.0,37.15,37.16,37.11,37.15,78584.0
2023-05-24 12:20:00,37.15,37.15,37.13,37.14,28107.0,37.15,37.15,37.13,37.14,28107.0
2023-05-24 12:25:00,37.14,37.14,37.09,37.11,15454.0,37.14,37.14,37.09,37.11,15454.0
2023-05-24 12:30:00,37.11,37.11,37.08,37.09,20117.0,37.11,37.11,37.08,37.09,20117.0
2023-05-24 12:35:00,37.09,37.13,37.09,37.13,22661.0,37.09,37.13,37.09,37.13,22661.0
2023-05-24 12:40:00,37.13,37.16,37.13,37.15,26871.0,37.13,37.16,37.13,37.15,26871.0
2023-05-24 12:45:00,37.15,37.15,37.13,37.14,49649.0,37.15,37.15,37.13,37.14,49649.0
2023-05-24 12:50:00,37.14,37.16,37.13,37.15,19257.0,37.14,37.16,37.13,37.15,19257.0
2023-05-24 12:55:00,37.15,37.15,37.13,37.14,10123.0,37.15,37.15,37.13,37.14,10123.0
2023-05-24 13:00:00,37.14,37.14,37.11,37.12,34671.0,37.14,37.14,37.11,37.12,34671.0
2023-05-24 13:05:00,37.13,37.15,37.12,37.15,19534.0,37.13,37.15,37.12,37.15,19534.0
2023-05-24 13:10:00,37.15,37.18,37.15,37.17,37940.0,37.15,37.18,37.15,37.17,37940.0
2023-05-24 13:15:00,37.17,37.19,37.16,37.18,41348.0,37.17,37.19,37.16,37.18,41348.0
2023-05-24 13:20:00,37.18,37.23,37.18,37.22,54243.0,37.18,37.23,37.18,37.22,54243.0
2023-05-24 13:25:00,37.22,37.24,37.19,37.21,54163.0,37.22,37.24,37.19,37.21,54163.0
2023-05-24 13:30:00,37.2,37.23,37.2,37.22,14653.0,37.2,37.23,37.2,37.22,14653.0
2023-05-24 13:35:00,37.21,37.22,37.2,37.2,10634.0,37.21,37.22,37.2,37.2,10634.0
2023-05-24 13:40:00,37.21,37.22,37.2,37.21,15166.0,37.21,37.22,37.2,37.21,15166.0
2023-05-24 13:45:00,37.21,37.22,37.2,37.22,10104.0,37.21,37.22,37.2,37.22,10104.0
2023-05-24 13:50:00,37.22,37.22,37.21,37.22,11839.0,37.22,37.22,37.21,37.22,11839.0
2023-05-24 13:55:00,37.21,37.22,37.2,37.2,63993.0,37.21,37.22,37.2,37.2,63993.0
2023-05-24 14:00:00,37.2,37.23,37.17,37.18,53192.0,37.2,37.23,37.17,37.18,53192.0
2023-05-24 14:05:00,37.19,37.21,37.18,37.19,9272.0,37.19,37.21,37.18,37.19,9272.0
2023-05-24 14:10:00,37.2,37.25,37.19,37.24,37924.0,37.2,37.25,37.19,37.24,37924.0
2023-05-24 14:15:00,37.23,37.25,37.23,37.23,15082.0,37.23,37.25,37.23,37.23,15082.0
2023-05-24 14:20:00,37.23,37.24,37.2,37.21,32185.0,37.23,37.24,37.2,37.21,32185.0
2023-05-24 14:25:00,37.21,37.22,37.2,37.22,21190.0,37.21,37.22,37.2,37.22,21190.0
2023-05-24 14:30:00,37.22,37.24,37.21,37.23,16108.0,37.22,37.24,37.21,37.23,16108.0
2023-05-24 14:35:00,37.23,37.25,37.2,37.2,49780.0,37.23,37.25,37.2,37.2,49780.0
2023-05-24 14:40:00,37.2,37.24,37.2,37.23,29478.0,37.2,37.24,37.2,37.23,29478.0
2023-05-24 14:45:00,37.23,37.24,37.21,37.23,40259.0,37.23,37.24,37.21,37.23,40259.0
2023-05-24 14:50:00,37.23,37.23,37.18,37.2,20374.0,37.23,37.23,37.18,37.2,20374.0
2023-05-24 14:55:00,37.2,37.2,37.14,37.15,18135.0,37.2,37.2,37.14,37.15,18135.0
2023-05-24 15:00:00,37.14,37.15,37.13,37.14,43411.0,37.14,37.15,37.13,37.14,43411.0
2023-05-24 15:05:00,37.14,37.16,37.13,37.15,14371.0,37.14,37.16,37.13,37.15,14371.0
2023-05-24 15:10:00,37.15,37.15,37.13,37.14,8613.0,37.15,37.15,37.13,37.14,8613.0
2023-05-24 15:15:00,37.14,37.15,37.13,37.14,46556.0,37.14,37.15,37.13,37.14,46556.0
2023-05-24 15:20:00,37.14,37.14,37.11,37.14,55419.0,37.14,37.14,37.11,37.14,55419.0
2023-05-24 15:25:00,37.13,37.16,37.13,37.15,32015.0,37.13,37.16,37.13,37.15,32015.0
2023-05-24 15:30:00,37.15,37.15,37.12,37.13,75563.0,37.15,37.15,37.12,37.13,75563.0
2023-05-24 15:35:00,37.14,37.16,37.13,37.16,93630.0,37.14,37.16,37.13,37.16,93630.0
2023-05-24 15:40:00,37.16,37.17,37.15,37.15,21499.0,37.16,37.17,37.15,37.15,21499.0
2023-05-24 15:45:00,37.16,37.17,37.15,37.16,27398.0,37.16,37.17,37.15,37.16,27398.0
2023-05-24 15:50:00,37.15,37.16,37.13,37.14,125944.0,37.15,37.16,37.13,37.14,125944.0
2023-05-24 15:55:00,37.14,37.15,37.12,37.13,86345.0,37.14,37.15,37.12,37.13,86345.0
2023-05-25 09:30:00,36.97,36.99,36.92,36.93,195428.0,36.97,36.99,36.92,36.93,195428.0
2023-05-25 09:35:00,36.92,36.96,36.9,36.92,38156.0,36.92,36.96,36.9,36.92,38156.0
2023-05-25 09:40:00,36.91,36.91,36.85,36.86,125571.0,36.91,36.91,36.85,36.86,125571.0
2023-05-25 09:45:00,36.86,36.92,36.85,36.91,58525.0,36.86,36.92,36.85,36.91,58525.0
2023-05-25 09:50:00,36.91,36.94,36.9,36.93,28375.0,36.91,36.94,36.9,36.93,28375.0
2023-05-25 09:55:00,36.94,36.96,36.88,36.89,37854.0,36.94,36.96,36.88,36.89,37854.0
2023-05-25 10:00:00,36.89,36.94,36.88,36.93,50096.0,36.89,36.94,36.88,36.93,50096.0
2023-05-25 10:05:00,36.93,36.98,36.92,36.97,54089.0,36.93,36.98,36.92,36.97,54089.0
2023-05-25 10:10:00,36.96,36.97,36.93,36.94,16555.0,36.96,36.97,36.93,36.94,16555.0
2023-05-25 10:15:00,36.93,36.96,36.91,36.95,37788.0,36.93,36.96,36.91,36.95,37788.0
2023-05-25 10:20:00,36.96,37.0,36.94,36.97,38983.0,36.96,37.0,36.94,36.97,38983.0
2023-05-25 10:25:00,36.97,36.98,36.91,36.94,44311.0,36.97,36.98,36.91,36.94,44311.0
2023-05-25 10:30:00,36.94,36.96,36.91,36.94,113100.0,36.94,36.96,36.91,36.94,113100.0
2023-05-25 10:35:00,36.93,36.94,36.91,36.91,69396.0,36.93,36.94,36.91,36.91,69396.0
2023-05-25 10:40:00,36.91,36.92,36.89,36.91,94676.0,36.91,36.92,36.89,36.91,94676.0
2023-05-25 10:45:00,36.9,36.92,36.88,36.91,60468.0,36.9,36.92,36.88,36.91,60468.0
2023-05-25 10:50:00,36.91,36.91,36.86,36.87,76901.0,36.91,36.91,36.86,36.87,76901.0
2023-05-25 10:55:00,36.88,36.88,36.84,36.87,41358.0,36.88,36.88,36.84,36.87,41358.0
2023-05-25 11:00:00,36.87,36.87,36.85,36.86,56366.0,36.87,36.87,36.85,36.86,56366.0
2023-05-25 11:05:00,36.86,36.88,36.85,36.87,43545.0,36.86,36.88,36.85,36.87,43545.0
2023-05-25 11:10:00,36.88,36.88,36.85,36.86,46078.0,36.88,36.88,36.85,36.86,46078.0
2023-05-25 11:15:00,36.85,36.89,36.85,36.88,52870.0,36.85,36.89,36.85,36.88,52870.0
2023-05-25 11:20:00,36.88,36.9,36.88,36.88,27787.0,36.88,36.9,36.88,36.88,27787.0
2023-05-25 11:25:00,36.88,36.88,36.86,36.87,33440.0,36.88,36.88,36.86,36.87,33440.0
2023-05-25 11:30:00,36.87,36.88,36.86,36.87,36941.0,36.87,36.88,36.86,36.87,36941.0
2023-05-25 11:35:00,36.86,36.87,36.84,36.84,27500.0,36.86,36.87,36.84,36.84,27500.0
2023-05-25 11:40:00,36.84,36.88,36.83,36.87,48061.0,36.84,36.88,36.83,36.87,48061.0
2023-05-25 11:45:00,36.86,36.88,36.84,36.88,51315.0,36.86,36.88,36.84,36.88,51315.0
2023-05-25 11:50:00,36.88,36.88,36.83,36.87,82357.0,36.88,36.88,36.83,36.87,82357.0
2023-05-25 11:55:00,36.86,36.88,36.85,36.88,29033.0,36.86,36.88,36.85,36.88,29033.0
2023-05-25 12:00:00,36.88,36.9,36.86,36.87,18211.0,36.88,36.9,36.86,36.87,18211.0
2023-05-25 12:05:00,36.87,36.9,36.86,36.88,17431.0,36.87,36.9,36.86,36.88,17431.0
2023-05-25 12:10:00,36.89,36.89,36.86,36.87,20889.0,36.89,36.89,36.86,36.87,20889.0
2023-05-25 12:15:00,36.87,36.87,36.83,36.84,9420.0,36.87,36.87,36.83,36.84,9420.0
2023-05-25 12:20:00,36.84,36.85,36.82,36.84,28991.0,36.84,36.85,36.82,36.84,28991.0
2023-05-25 12:25:00,36.83,36.85,36.83,36.84,9415.0,36.83,36.85,36.83,36.84,9415.0
2023-05-25 12:30:00,36.84,36.87,36.83,36.86,48153.0,36.84,36.87,36.83,36.86,48153.0
2023-05-25 12:35:00,36.86,36.86,36.83,36.84,20364.0,36.86,36.86,36.83,36.84,20364.0
2023-05-25 12:40:00,36.84,36.87,36.84,36.86,46820.0,36.84,36.87,36.84,36.86,46820.0
2023-05-25 12:45:00,36.86,36.86,36.84,36.85,8929.0,36.86,36.86,36.84,36.85,8929.0
2023-05-25 12:50:00,36.84,36.85,36.83,36.85,23621.0,36.84,36.85,36.83,36.85,23621.0
2023-05-25 12:55:00,36.84,36.84,36.83,36.84,8552.0,36.84,36.84,36.83,36.84,8552.0
2023-05-25 13:00:00,36.84,36.85,36.82,36.83,20075.0,36.84,36.85,36.82,36.83,20075.0
2023-05-25 13:05:00,36.84,36.85,36.83,36.84,93478.0,36.84,36.85,36.83,36.84,93478.0
2023-05-25 13:10:00,36.84,36.86,36.84,36.84,16625.0,36.84,36.86,36.84,36.84,16625.0
2023-05-25 13:15:00,36.84,36.85,36.83,36.84,34349.0,36.84,36.85,36.83,36.84,34349.0
2023-05-25 13:20:00,36.83,36.84,36.82,36.84,63995.0,36.83,36.84,36.82,36.84,63995.0
2023-05-25 13:25:00,36.84,36.84,36.82,36.83,12081.0,36.84,36.84,36.82,36.83,12081.0
2023-05-25 13:30:00,36.83,36.83,36.82,36.83,16855.0,36.83,36.83,36.82,36.83,16855.0
2023-05-25 13:35:00,36.83,36.84,36.82,36.83,19486.0,36.83,36.84,36.82,36.83,19486.0
2023-05-25 13:40:00,36.83,36.84,36.83,36.84,27319.0,36.83,36.84,36.83,36.84,27319.0
2023-05-25 13:45:00,36.84,36.85,36.83,36.84,19077.0,36.84,36.85,36.83,36.84,19077.0
2023-05-25 13:50:00,36.84,36.86,36.84,36.86,8426.0,36.84,36.86,36.84,36.86,8426.0
2023-05-25 13:55:00,36.86,36.86,36.84,36.86,12361.0,36.86,36.86,36.84,36.86,12361.0
2023-05-25 14:00:00,36.85,36.86,36.82,36.82,108795.0,36.85,36.86,36.82,36.82,108795.0
2023-05-25 14:05:00,36.83,36.83,36.82,36.83,14793.0,36.83,36.83,36.82,36.83,14793.0
2023-05-25 14:10:00,36.83,36.83,36.8,36.82,123825.0,36.83,36.83,36.8,36.82,123825.0
2023-05-25 14:15:00,36.82,36.83,36.81,36.82,25579.0,36.82,36.83,36.81,36.82,25579.0
2023-05-25 14:20:00,36.83,36.84,36.82,36.83,16410.0,36.83,36.84,36.82,36.83,16410.0
2023-05-25 14:25:00,36.84,36.85,36.83,36.84,15951.0,36.84,36.85,36.83,36.84,15951.0
2023-05-25 14:30:00,36.84,36.85,36.83,36.83,5042.0,36.84,36.85,36.83,36.83,5042.0
2023-05-25 14:35:00,36.84,36.84,36.8,36.81,12647.0,36.84,36.84,36.8,36.81,12647.0
2023-05-25 14:40:00,36.8,36.84,36.8,36.83,44131.0,36.8,36.84,36.8,36.83,44131.0
2023-05-25 14:45:00,36.83,36.83,36.8,36.81,51619.0,36.83,36.83,36.8,36.81,51619.0
2023-05-25 14:50:00,36.81,36.82,36.81,36.81,15328.0,36.81,36.82,36.81,36.81,15328.0
2023-05-25 14:55:00,36.81,36.82,36.81,36.81,8705.0,36.81,36.82,36.81,36.81,8705.0
2023-05-25 15:00:00,36.81,36.82,36.79,36.79,24938.0,36.81,36.82,36.79,36.79,24938.0
2023-05-25 15:05:00,36.8,36.8,36.78,36.79,12494.0,36.8,36.8,36.78,36.79,12494.0
2023-05-25 15:10:00,36.79,36.8,36.78,36.78,30678.0,36.79,36.8,36.78,36.78,30678.0
2023-05-25 15:15:00,36.79,36.79,36.78,36.79,16391.0,36.79,36.79,36.78,36.79,16391.0
2023-05-25 15:20:00,36.79,36.79,36.78,36.79,57370.0,36.79,36.79,36.78,36.79,57370.0
2023-05-25 15:25:00,36.79,36.79,36.78,36.79,17716.0,36.79,36.79,36.78,36.79,17716.0
2023-05-25 15:30:00,36.78,36.79,36.76,36.76,57009.0,36.78,36.79,36.76,36.76,57009.0
2023-05-25 15:35:00,36.77,36.77,36.74,36.75,30724.0,36.77,36.77,36.74,36.75,30724.0
2023-05-25 15:40:00,36.75,36.77,36.74,36.77,122802.0,36.75,36.77,36.74,36.77,122802.0
2023-05-25 15:45:00,36.76,36.78,36.76,36.78,43022.0,36.76,36.78,36.76,36.78,43022.0
2023-05-25 15:50:00,36.77,36.78,36.76,36.76,178178.0,36.77,36.78,36.76,36.76,178178.0
2023-05-25 15:55:00,36.77,36.78,36.76,36.77,279816.0,36.77,36.78,36.76,36.77,279816.0
2023-05-26 09:30:00,36.94,36.95,36.9,36.9,110940.0,36.94,36.95,36.9,36.9,110940.0
2023-05-26 09:35:00,36.9,36.93,36.88,36.91,31228.0,36.9,36.93,36.88,36.91,31228.0
2023-05-26 09:40:00,36.92,36.96,36.91,36.96,16819.0,36.92,36.96,36.91,36.96,16819.0
2023-05-26 09:45:00,36.95,36.96,36.93,36.95,14171.0,36.95,36.96,36.93,36.95,14171.0
2023-05-26 09:50:00,36.94,36.94,36.9,36.91,22849.0,36.94,36.94,36.9,36.91,22849.0
2023-05-26 09:55:00,36.91,36.91,36.89,36.91,13586.0,36.91,36.91,36.89,36.91,13586.0
2023-05-26 10:00:00,36.9,36.96,36.9,36.95,56819.0,36.9,36.96,36.9,36.95,56819.0
2023-05-26 10:05:00,36.95,36.99,36.94,36.98,43901.0,36.95,36.99,36.94,36.98,43901.0
2023-05-26 10:10:00,36.97,36.98,36.96,36.97,16315.0,36.97,36.98,36.96,36.97,16315.0
2023-05-26 10:15:00,36.96,36.99,36.94,36.95,21971.0,36.96,36.99,36.94,36.95,21971.0
2023-05-26 10:20:00,36.94,36.97,36.93,36.96,26574.0,36.94,36.97,36.93,36.96,26574.0
2023-05-26 10:25:00,36.95,36.97,36.92,36.93,18305.0,36.95,36.97,36.92,36.93,18305.0
2023-05-26 10:30:00,36.92,36.93,36.84,36.86,75264.0,36.92,36.93,36.84,36.86,75264.0
2023-05-26 10:35:00,36.85,36.86,36.8,36.83,34332.0,36.85,36.86,36.8,36.83,34332.0
2023-05-26 10:40:00,36.83,36.85,36.78,36.8,69329.0,36.83,36.85,36.78,36.8,69329.0
2023-05-26 10:45:00,36.79,36.8,36.75,36.8,68555.0,36.79,36.8,36.75,36.8,68555.0
2023-05-26 10:50:00,36.8,36.81,36.76,36.78,54677.0,36.8,36.81,36.76,36.78,54677.0
2023-05-26 10:55:00,36.78,36.82,36.77,36.8,21197.0,36.78,36.82,36.77,36.8,21197.0
2023-05-26 11:00:00,36.81,36.82,36.78,36.81,21741.0,36.81,36.82,36.78,36.81,21741.0
2023-05-26 11:05:00,36.8,36.81,36.78,36.78,20538.0,36.8,36.81,36.78,36.78,20538.0
2023-05-26 11:10:00,36.77,36.78,36.74,36.77,24049.0,36.77,36.78,36.74,36.77,24049.0
2023-05-26 11:15:00,36.77,36.8,36.77,36.8,22822.0,36.77,36.8,36.77,36.8,22822.0
2023-05-26 11:20:00,36.8,36.8,36.76,36.76,52815.0,36.8,36.8,36.76,36.76,52815.0
2023-05-26 11:25:00,36.77,36.81,36.77,36.8,23837.0,36.77,36.81,36.77,36.8,23837.0
2023-05-26 11:30:00,36.81,36.83,36.8,36.81,16067.0,36.81,36.83,36.8,36.81,16067.0
2023-05-26 11:35:00,36.8,36.81,36.79,36.81,18288.0,36.8,36.81,36.79,36.81,18288.0
2023-05-26 11:40:00,36.81,36.82,36.79,36.8,33416.0,36.81,36.82,36.79,36.8,33416.0
2023-05-26 11:45:00,36.8,36.84,36.79,36.82,30271.0,36.8,36.84,36.79,36.82,30271.0
2023-05-26 11:50:00,36.82,36.83,36.8,36.81,39212.0,36.82,36.83,36.8,36.81,39212.0
2023-05-26 11:55:00,36.81,36.84,36.81,36.84,17389.0,36.81,36.84,36.81,36.84,17389.0
2023-05-26 12:00:00,36.84,36.85,36.82,36.84,18375.0,36.84,36.85,36.82,36.84,18375.0
2023-05-26 12:05:00,36.84,36.85,36.83,36.85,18559.0,36.84,36.85,36.83,36.85,18559.0
2023-05-26 12:10:00,36.85,36.86,36.84,36.84,21700.0,36.85,36.86,36.84,36.84,21700.0
2023-05-26 12:15:00,36.85,36.88,36.84,36.88,56422.0,36.85,36.88,36.84,36.88,56422.0
2023-05-26 12:20:00,36.88,36.89,36.87,36.87,37658.0,36.88,36.89,36.87,36.87,37658.0
2023-05-26 12:25:00,36.88,36.88,36.87,36.88,3734.0,36.88,36.88,36.87,36.88,3734.0
2023-05-26 12:30:00,36.88,36.88,36.86,36.88,20648.0,36.88,36.88,36.86,36.88,20648.0
2023-05-26 12:35:00,36.88,36.88,36.85,36.86,15061.0,36.88,36.88,36.85,36.86,15061.0
2023-05-26 12:40:00,36.87,36.87,36.84,36.84,10354.0,36.87,36.87,36.84,36.84,10354.0
2023-05-26 12:45:00,36.84,36.86,36.84,36.85,18781.0,36.84,36.86,36.84,36.85,18781.0
2023-05-26 12:50:00,36.86,36.86,36.84,36.86,37323.0,36.86,36.86,36.84,36.86,37323.0
2023-05-26 12:55:00,36.86,36.86,36.82,36.84,24805.0,36.86,36.86,36.82,36.84,24805.0
2023-05-26 13:00:00,36.84,36.85,36.84,36.84,9602.0,36.84,36.85,36.84,36.84,9602.0
2023-05-26 13:05:00,36.84,36.85,36.83,36.84,15362.0,36.84,36.85,36.83,36.84,15362.0
2023-05-26 13:10:00,36.84,36.87,36.83,36.87,16762.0,36.84,36.87,36.83,36.87,16762.0
2023-05-26 13:15:00,36.87,36.87,36.86,36.87,7178.0,36.87,36.87,36.86,36.87,7178.0
2023-05-26 13:20:00,36.86,36.87,36.85,36.86,18270.0,36.86,36.87,36.85,36.86,18270.0
2023-05-26 13:25:00,36.86,36.86,36.85,36.86,23875.0,36.86,36.86,36.85,36.86,23875.0
2023-05-26 13:30:00,36.85,36.86,36.83,36.85,9833.0,36.85,36.86,36.83,36.85,9833.0
2023-05-26 13:35:00,36.84,36.84,36.83,36.83,8186.0,36.84,36.84,36.83,36.83,8186.0
2023-05-26 13:40:00,36.84,36.84,36.83,36.84,34744.0,36.84,36.84,36.83,36.84,34744.0
2023-05-26 13:45:00,36.84,36.85,36.83,36.85,18704.0,36.84,36.85,36.83,36.85,18704.0
2023-05-26 13:50:00,36.84,36.87,36.84,36.87,12885.0,36.84,36.87,36.84,36.87,12885.0
2023-05-26 13:55:00,36.86,36.87,36.85,36.87,12061.0,36.86,36.87,36.85,36.87,12061.0
2023-05-26 14:00:00,36.86,36.88,36.86,36.88,15411.0,36.86,36.88,36.86,36.88,15411.0
2023-05-26 14:05:00,36.87,36.87,36.86,36.86,4016.0,36.87,36.87,36.86,36.86,4016.0
2023-05-26 14:10:00,36.87,36.88,36.86,36.88,17208.0,36.87,36.88,36.86,36.88,17208.0
2023-05-26 14:15:00,36.87,36.89,36.87,36.87,30521.0,36.87,36.89,36.87,36.87,30521.0
2023-05-26 14:20:00,36.88,36.88,36.87,36.88,9445.0,36.88,36.88,36.87,36.88,9445.0
2023-05-26 14:25:00,36.88,36.89,36.87,36.88,4550.0,36.88,36.89,36.87,36.88,4550.0
2023-05-26 14:30:00,36.89,36.9,36.88,36.9,8868.0,36.89,36.9,36.88,36.9,8868.0
2023-05-26 14:35:00,36.9,36.9,36.88,36.89,21424.0,36.9,36.9,36.88,36.89,21424.0
2023-05-26 14:40:00,36.89,36.89,36.87,36.87,4922.0,36.89,36.89,36.87,36.87,4922.0
2023-05-26 14:45:00,36.87,36.87,36.86,36.87,8019.0,36.87,36.87,36.86,36.87,8019.0
2023-05-26 14:50:00,36.87,36.88,36.85,36.87,9512.0,36.87,36.88,36.85,36.87,9512.0
2023-05-26 14:55:00,36.88,36.89,36.87,36.89,21301.0,36.88,36.89,36.87,36.89,21301.0
2023-05-26 15:00:00,36.88,36.89,36.87,36.88,18050.0,36.88,36.89,36.87,36.88,18050.0
2023-05-26 15:05:00,36.88,36.89,36.87,36.87,8235.0,36.88,36.89,36.87,36.87,8235.0
2023-05-26 15:10:00,36.87,36.88,36.86,36.87,18187.0,36.87,36.88,36.86,36.87,18187.0
2023-05-26 15:15:00,36.86,36.88,36.86,36.88,20574.0,36.86,36.88,36.86,36.88,20574.0
2023-05-26 15:20:00,36.87,36.88,36.87,36.88,8003.0,36.87,36.88,36.87,36.88,8003.0
2023-05-26 15:25:00,36.88,36.89,36.88,36.88,15285.0,36.88,36.89,36.88,36.88,15285.0
2023-05-26 15:30:00,36.88,36.88,36.87,36.87,51099.0,36.88,36.88,36.87,36.87,51099.0
2023-05-26 15:35:00,36.88,36.88,36.87,36.88,13116.0,36.88,36.88,36.87,36.88,13116.0
2023-05-26 15:40:00,36.88,36.89,36.88,36.89,41799.0,36.88,36.89,36.88,36.89,41799.0
2023-05-26 15:45:00,36.89,36.91,36.88,36.9,19566.0,36.89,36.91,36.88,36.9,19566.0
2023-05-26 15:50:00,36.91,36.91,36.89,36.9,13509.0,36.91,36.91,36.89,36.9,13509.0
2023-05-26 15:55:00,36.9,36.92,36.9,36.91,54228.0,36.9,36.92,36.9,36.91,54228.0
2023-05-30 09:30:00,37.07,37.09,37.03,37.05,72422.0,37.07,37.09,37.03,37.05,72422.0
2023-05-30 09:35:00,37.06,37.06,37.02,37.04,121093.0,37.06,37.06,37.02,37.04,121093.0
2023-05-30 09:40:00,37.06,37.06,37.02,37.05,101556.0,37.06,37.06,37.02,37.05,101556.0
2023-05-30 09:45:00,37.05,37.05,37.02,37.03,60580.0,37.05,37.05,37.02,37.03,60580.0
2023-05-30 09:50:00,37.03,37.03,37.01,37.03,76569.0,37.03,37.03,37.01,37.03,76569.0
2023-05-30 09:55:00,37.03,37.04,37.0,37.01,14221.0,37.03,37.04,37.0,37.01,14221.0
2023-05-30 10:00:00,37.0,37.02,36.96,36.99,67137.0,37.0,37.02,36.96,36.99,67137.0
2023-05-30 10:05:00,37.0,37.09,36.99,37.09,23306.0,37.0,37.09,36.99,37.09,23306.0
2023-05-30 10:10:00,37.09,37.1,37.05,37.07,19947.0,37.09,37.1,37.05,37.07,19947.0
2023-05-30 10:15:00,37.08,37.09,37.05,37.05,55680.0,37.08,37.09,37.05,37.05,55680.0
2023-05-30 10:20:00,37.05,37.08,37.04,37.06,95989.0,37.05,37.08,37.04,37.06,95989.0
2023-05-30 10:25:00,37.06,37.1,37.05,37.1,36634.0,37.06,37.1,37.05,37.1,36634.0
2023-05-30 10:30:00,37.1,37.15,37.1,37.13,59470.0,37.1,37.15,37.1,37.13,59470.0
2023-05-30 10:35:00,37.13,37.14,37.11,37.12,26821.0,37.13,37.14,37.11,37.12,26821.0
2023-05-30 10:40:00,37.13,37.14,37.1,37.1,47178.0,37.13,37.14,37.1,37.1,47178.0
2023-05-30 10:45:00,37.1,37.11,37.09,37.11,37571.0,37.1,37.11,37.09,37.11,37571.0
2023-05-30 10:50:00,37.11,37.13,37.1,37.12,33440.0,37.11,37.13,37.1,37.12,33440.0
2023-05-30 10:55:00,37.12,37.13,37.11,37.11,28004.0,37.12,37.13,37.11,37.11,28004.0
2023-05-30 11:00:00,37.12,37.13,37.1,37.12,57633.0,37.12,37.13,37.1,37.12,57633.0
2023-05-30 11:05:00,37.12,37.12,37.1,37.11,28569.0,37.12,37.12,37.1,37.11,28569.0
2023-05-30 11:10:00,37.11,37.12,37.1,37.11,18718.0,37.11,37.12,37.1,37.11,18718.0
2023-05-30 11:15:00,37.12,37.15,37.11,37.15,22744.0,37.12,37.15,37.11,37.15,22744.0
2023-05-30 11:20:00,37.15,37.16,37.14,37.16,83374.0,37.15,37.16,37.14,37.16,83374.0
2023-05-30 11:25:00,37.16,37.17,37.15,37.17,22252.0,37.16,37.17,37.15,37.17,22252.0
2023-05-30 11:30:00,37.16,37.18,37.16,37.18,281865.0,37.16,37.18,37.16,37.18,281865.0
2023-05-30 11:35:00,37.18,37.18,37.16,37.18,55333.0,37.18,37.18,37.16,37.18,55333.0
2023-05-30 11:40:00,37.18,37.18,37.15,37.16,37101.0,37.18,37.18,37.15,37.16,37101.0
2023-05-30 11:45:00,37.16,37.17,37.15,37.16,140024.0,37.16,37.17,37.15,37.16,140024.0
2023-05-30 11:50:00,37.16,37.17,37.16,37.16,9566.0,37.16,37.17,37.16,37.16,9566.0
2023-05-30 11:55:00,37.16,37.19,37.16,37.19,21833.0,37.16,37.19,37.16,37.19,21833.0
2023-05-30 12:00:00,37.19,37.2,37.17,37.2,14017.0,37.19,37.2,37.17,37.2,14017.0
2023-05-30 12:05:00,37.2,37.21,37.19,37.2,55958.0,37.2,37.21,37.19,37.2,55958.0
2023-05-30 12:10:00,37.2,37.21,37.19,37.2,25647.0,37.2,37.21,37.19,37.2,25647.0
2023-05-30 12:15:00,37.2,37.2,37.18,37.19,35210.0,37.2,37.2,37.18,37.19,35210.0
2023-05-30 12:20:00,37.19,37.19,37.18,37.18,60827.0,37.19,37.19,37.18,37.18,60827.0
2023-05-30 12:25:00,37.18,37.19,37.18,37.19,23238.0,37.18,37.19,37.18,37.19,23238.0
2023-05-30 12:30:00,37.18,37.2,37.18,37.2,31341.0,37.18,37.2,37.18,37.2,31341.0
2023-05-30 12:35:00,37.2,37.2,37.18,37.18,9686.0,37.2,37.2,37.18,37.18,9686.0
2023-05-30 12:40:00,37.18,37.18,37.15,37.16,44575.0,37.18,37.18,37.15,37.16,44575.0
2023-05-30 12:45:00,37.16,37.17,37.15,37.16,31134.0,37.16,37.17,37.15,37.16,31134.0
2023-05-30 12:50:00,37.16,37.17,37.15,37.15,21661.0,37.16,37.17,37.15,37.15,21661.0
2023-05-30 12:55:00,37.16,37.16,37.14,37.15,36802.0,37.16,37.16,37.14,37.15,36802.0
2023-05-30 13:00:00,37.14,37.14,37.11,37.12,57803.0,37.14,37.14,37.11,37.12,57803.0
2023-05-30 13:05:00,37.12,37.13,37.11,37.12,21617.0,37.12,37.13,37.11,37.12,21617.0
2023-05-30 13:10:00,37.13,37.13,37.11,37.12,34501.0,37.13,37.13,37.11,37.12,34501.0
2023-05-30 13:15:00,37.12,37.12,37.1,37.12,22685.0,37.12,37.12,37.1,37.12,22685.0
2023-05-30 13:20:00,37.11,37.12,37.1,37.11,16467.0,37.11,37.12,37.1,37.11,16467.0
2023-05-30 13:25:00,37.11,37.13,37.1,37.13,72466.0,37.11,37.13,37.1,37.13,72466.0
2023-05-30 13:30:00,37.12,37.13,37.11,37.12,20355.0,37.12,37.13,37.11,37.12,20355.0
2023-05-30 13:35:00,37.12,37.14,37.11,37.14,12678.0,37.12,37.14,37.11,37.14,12678.0
2023-05-30 13:40:00,37.13,37.14,37.12,37.13,25307.0,37.13,37.14,37.12,37.13,25307.0
2023-05-30 13:45:00,37.12,37.13,37.11,37.12,19728.0,37.12,37.13,37.11,37.12,19728.0
2023-05-30 13:50:00,37.12,37.12,37.11,37.12,37604.0,37.12,37.12,37.11,37.12,37604.0
2023-05-30 13:55:00,37.12,37.12,37.11,37.12,17321.0,37.12,37.12,37.11,37.12,17321.0
2023-05-30 14:00:00,37.11,37.12,37.11,37.11,2004.0,37.11,37.12,37.11,37.11,2004.0
2023-05-30 14:05:00,37.11,37.13,37.11,37.12,24956.0,37.11,37.13,37.11,37.12,24956.0
2023-05-30 14:10:00,37.13,37.13,37.12,37.12,13930.0,37.13,37.13,37.12,37.12,13930.0
2023-05-30 14:15:00,37.12,37.13,37.12,37.13,28467.0,37.12,37.13,37.12,37.13,28467.0
2023-05-30 14:20:00,37.13,37.14,37.13,37.13,27399.0,37.13,37.14,37.13,37.13,27399.0
2023-05-30 14:25:00,37.13,37.14,37.12,37.13,4268.0,37.13,37.14,37.12,37.13,4268.0
2023-05-30 14:30:00,37.13,37.13,37.1,37.11,44579.0,37.13,37.13,37.1,37.11,44579.0
2023-05-30 14:35:00,37.11,37.12,37.1,37.12,43962.0,37.11,37.12,37.1,37.12,43962.0
2023-05-30 14:40:00,37.12,37.12,37.11,37.12,14412.0,37.12,37.12,37.11,37.12,14412.0
2023-05-30 14:45:00,37.12,37.14,37.11,37.14,28689.0,37.12,37.14,37.11,37.14,28689.0
2023-05-30 14:50:00,37.14,37.14,37.12,37.13,28594.0,37.14,37.14,37.12,37.13,28594.0
2023-05-30 14:55:00,37.13,37.13,37.11,37.11,19728.0,37.13,37.13,37.11,37.11,19728.0
2023-05-30 15:00:00,37.12,37.12,37.1,37.11,18948.0,37.12,37.12,37.1,37.11,18948.0
2023-05-30 15:05:00,37.11,37.12,37.11,37.12,16900.0,37.11,37.12,37.11,37.12,16900.0
2023-05-30 15:10:00,37.11,37.13,37.11,37.13,20170.0,37.11,37.13,37.11,37.13,20170.0
2023-05-30 15:15:00,37.13,37.14,37.12,37.14,43430.0,37.13,37.14,37.12,37.14,43430.0
2023-05-30 15:20:00,37.14,37.14,37.12,37.13,16660.0,37.14,37.14,37.12,37.13,16660.0
2023-05-30 15:25:00,37.13,37.13,37.12,37.13,28271.0,37.13,37.13,37.12,37.13,28271.0
2023-05-30 15:30:00,37.13,37.15,37.12,37.15,129487.0,37.13,37.15,37.12,37.15,129487.0
2023-05-30 15:35:00,37.14,37.15,37.14,37.15,27239.0,37.14,37.15,37.14,37.15,27239.0
2023-05-30 15:40:00,37.15,37.16,37.14,37.15,24853.0,37.15,37.16,37.14,37.15,24853.0
2023-05-30 15:45:00,37.15,37.16,37.14,37.16,28367.0,37.15,37.16,37.14,37.16,28367.0
2023-05-30 15:50:00,37.16,37.16,37.15,37.16,26348.0,37.16,37.16,37.15,37.16,26348.0
2023-05-30 15:55:00,37.16,37.16,37.14,37.15,89829.0,37.16,37.16,37.14,37.15,89829.0
2023-05-31 09:30:00,37.2,37.24,37.2,37.23,74134.0,37.2,37.24,37.2,37.23,74134.0
2023-05-31 09:35:00,37.24,37.25,37.2,37.2,22758.0,37.24,37.25,37.2,37.2,22758.0
2023-05-31 09:40:00,37.2,37.34,37.2,37.29,378116.0,37.2,37.34,37.2,37.29,378116.0
2023-05-31 09:45:00,37.29,37.41,37.29,37.39,213356.0,37.29,37.41,37.29,37.39,213356.0
2023-05-31 09:50:00,37.39,37.4,37.33,37.34,104915.0,37.39,37.4,37.33,37.34,104915.0
2023-05-31 09:55:00,37.34,37.36,37.33,37.33,41925.0,37.34,37.36,37.33,37.33,41925.0
2023-05-31 10:00:00,37.32,37.33,37.16,37.2,372633.0,37.32,37.33,37.16,37.2,372633.0
2023-05-31 10:05:00,37.18,37.24,37.18,37.23,51710.0,37.18,37.24,37.18,37.23,51710.0
2023-05-31 10:10:00,37.23,37.25,37.18,37.19,63042.0,37.23,37.25,37.18,37.19,63042.0
2023-05-31 10:15:00,37.18,37.26,37.18,37.24,52509.0,37.18,37.26,37.18,37.24,52509.0
2023-05-31 10:20:00,37.24,37.31,37.23,37.3,44337.0,37.24,37.31,37.23,37.3,44337.0
2023-05-31 10:25:00,37.29,37.3,37.25,37.26,34939.0,37.29,37.3,37.25,37.26,34939.0
2023-05-31 10:30:00,37.26,37.32,37.26,37.3,51539.0,37.26,37.32,37.26,37.3,51539.0
2023-05-31 10:35:00,37.31,37.35,37.31,37.34,111807.0,37.31,37.35,37.31,37.34,111807.0
2023-05-31 10:40:00,37.34,37.43,37.33,37.37,115673.0,37.34,37.43,37.33,37.37,115673.0
2023-05-31 10:45:00,37.36,37.36,37.32,37.33,28082.0,37.36,37.36,37.32,37.33,28082.0
2023-05-31 10:50:00,37.33,37.35,37.3,37.33,42320.0,37.33,37.35,37.3,37.33,42320.0
2023-05-31 10:55:00,37.32,37.36,37.31,37.34,45307.0,37.32,37.36,37.31,37.34,45307.0
2023-05-31 11:00:00,37.33,37.35,37.32,37.34,23584.0,37.33,37.35,37.32,37.34,23584.0
2023-05-31 11:05:00,37.34,37.36,37.31,37.35,28367.0,37.34,37.36,37.31,37.35,28367.0
2023-05-31 11:10:00,37.35,37.37,37.35,37.37,26771.0,37.35,37.37,37.35,37.37,26771.0
2023-05-31 11:15:00,37.37,37.38,37.36,37.38,42992.0,37.37,37.38,37.36,37.38,42992.0
2023-05-31 11:20:00,37.38,37.39,37.36,37.39,31419.0,37.38,37.39,37.36,37.39,31419.0
2023-05-31 11:25:00,37.39,37.4,37.38,37.39,37144.0,37.39,37.4,37.38,37.39,37144.0
2023-05-31 11:30:00,37.39,37.4,37.37,37.38,37131.0,37.39,37.4,37.37,37.38,37131.0
2023-05-31 11:35:00,37.38,37.39,37.36,37.38,69439.0,37.38,37.39,37.36,37.38,69439.0
2023-05-31 11:40:00,37.38,37.39,37.37,37.38,22179.0,37.38,37.39,37.37,37.38,22179.0
2023-05-31 11:45:00,37.38,37.39,37.36,37.37,26299.0,37.38,37.39,37.36,37.37,26299.0
2023-05-31 11:50:00,37.37,37.37,37.35,37.35,33773.0,37.37,37.37,37.35,37.35,33773.0
2023-05-31 11:55:00,37.33,37.34,37.31,37.31,15442.0,37.33,37.34,37.31,37.31,15442.0
2023-05-31 12:00:00,37.3,37.32,37.3,37.31,23073.0,37.3,37.32,37.3,37.31,23073.0
2023-05-31 12:05:00,37.31,37.32,37.29,37.29,17865.0,37.31,37.32,37.29,37.29,17865.0
2023-05-31 12:10:00,37.29,37.29,37.26,37.27,10053.0,37.29,37.29,37.26,37.27,10053.0
2023-05-31 12:15:00,37.27,37.27,37.24,37.26,40763.0,37.27,37.27,37.24,37.26,40763.0
2023-05-31 12:20:00,37.26,37.27,37.25,37.26,32320.0,37.26,37.27,37.25,37.26,32320.0
2023-05-31 12:25:00,37.26,37.26,37.25,37.25,72122.0,37.26,37.26,37.25,37.25,72122.0
2023-05-31 12:30:00,37.25,37.26,37.22,37.23,12654.0,37.25,37.26,37.22,37.23,12654.0
2023-05-31 12:35:00,37.23,37.23,37.22,37.23,4969.0,37.23,37.23,37.22,37.23,4969.0
2023-05-31 12:40:00,37.22,37.24,37.22,37.23,31398.0,37.22,37.24,37.22,37.23,31398.0
2023-05-31 12:45:00,37.23,37.25,37.23,37.25,16411.0,37.23,37.25,37.23,37.25,16411.0
2023-05-31 12:50:00,37.25,37.25,37.23,37.23,27874.0,37.25,37.25,37.23,37.23,27874.0
2023-05-31 12:55:00,37.23,37.24,37.23,37.24,14306.0,37.23,37.24,37.23,37.24,14306.0
2023-05-31 13:00:00,37.24,37.25,37.23,37.25,88218.0,37.24,37.25,37.23,37.25,88218.0
2023-05-31 13:05:00,37.25,37.25,37.24,37.24,30785.0,37.25,37.25,37.24,37.24,30785.0
2023-05-31 13:10:00,37.24,37.27,37.23,37.26,23318.0,37.24,37.27,37.23,37.26,23318.0
2023-05-31 13:15:00,37.25,37.26,37.23,37.24,14623.0,37.25,37.26,37.23,37.24,14623.0
2023-05-31 13:20:00,37.23,37.24,37.21,37.21,26045.0,37.23,37.24,37.21,37.21,26045.0
2023-05-31 13:25:00,37.22,37.26,37.21,37.22,39295.0,37.22,37.26,37.21,37.22,39295.0
2023-05-31 13:30:00,37.21,37.23,37.21,37.22,13669.0,37.21,37.23,37.21,37.22,13669.0
2023-05-31 13:35:00,37.23,37.27,37.22,37.27,16847.0,37.23,37.27,37.22,37.27,16847.0
2023-05-31 13:40:00,37.26,37.3,37.26,37.29,23739.0,37.26,37.3,37.26,37.29,23739.0
2023-05-31 13:45:00,37.3,37.31,37.29,37.29,19603.0,37.3,37.31,37.29,37.29,19603.0
2023-05-31 13:50:00,37.29,37.3,37.28,37.28,26458.0,37.29,37.3,37.28,37.28,26458.0
2023-05-31 13:55:00,37.27,37.28,37.26,37.27,49713.0,37.27,37.28,37.26,37.27,49713.0
2023-05-31 14:00:00,37.26,37.28,37.26,37.27,17244.0,37.26,37.28,37.26,37.27,17244.0
2023-05-31 14:05:00,37.27,37.28,37.26,37.28,17128.0,37.27,37.28,37.26,37.28,17128.0
2023-05-31 14:10:00,37.27,37.28,37.26,37.28,17673.0,37.27,37.28,37.26,37.28,17673.0
2023-05-31 14:15:00,37.28,37.29,37.27,37.28,24673.0,37.28,37.29,37.27,37.28,24673.0
2023-05-31 14:20:00,37.27,37.29,37.27,37.29,20532.0,37.27,37.29,37.27,37.29,20532.0
2023-05-31 14:25:00,37.29,37.29,37.27,37.28,18817.0,37.29,37.29,37.27,37.28,18817.0
2023-05-31 14:30:00,37.27,37.28,37.25,37.27,54910.0,37.27,37.28,37.25,37.27,54910.0
2023-05-31 14:35:00,37.27,37.28,37.25,37.26,70277.0,37.27,37.28,37.25,37.26,70277.0
2023-05-31 14:40:00,37.25,37.26,37.25,37.26,17680.0,37.25,37.26,37.25,37.26,17680.0
2023-05-31 14:45:00,37.26,37.26,37.23,37.23,18466.0,37.26,37.26,37.23,37.23,18466.0
2023-05-31 14:50:00,37.23,37.24,37.22,37.23,32514.0,37.23,37.24,37.22,37.23,32514.0
2023-05-31 14:55:00,37.23,37.24,37.22,37.23,35214.0,37.23,37.24,37.22,37.23,35214.0
2023-05-31 15:00:00,37.23,37.24,37.21,37.22,13862.0,37.23,37.24,37.21,37.22,13862.0
2023-05-31 15:05:00,37.22,37.22,37.21,37.22,23593.0,37.22,37.22,37.21,37.22,23593.0
2023-05-31 15:10:00,37.22,37.24,37.21,37.23,38583.0,37.22,37.24,37.21,37.23,38583.0
2023-05-31 15:15:00,37.23,37.24,37.19,37.2,31615.0,37.23,37.24,37.19,37.2,31615.0
2023-05-31 15:20:00,37.2,37.22,37.19,37.2,60654.0,37.2,37.22,37.19,37.2,60654.0
2023-05-31 15:25:00,37.2,37.22,37.19,37.22,51470.0,37.2,37.22,37.19,37.22,51470.0
2023-05-31 15:30:00,37.21,37.23,37.2,37.23,36213.0,37.21,37.23,37.2,37.23,36213.0
2023-05-31 15:35:00,37.23,37.23,37.22,37.22,31647.0,37.23,37.23,37.22,37.22,31647.0
2023-05-31 15:40:00,37.22,37.23,37.2,37.21,40613.0,37.22,37.23,37.2,37.21,40613.0
2023-05-31 15:45:00,37.21,37.22,37.2,37.21,38169.0,37.21,37.22,37.2,37.21,38169.0
2023-05-31 15:50:00,37.21,37.22,37.21,37.22,38534.0,37.21,37.22,37.21,37.22,38534.0
2023-05-31 15:55:00,37.23,37.23,37.19,37.2,93950.0,37.23,37.23,37.19,37.2,93950.0
2023-06-01 09:30:00,37.3,37.39,37.29,37.38,313841.0,37.3,37.39,37.29,37.38,313841.0
2023-06-01 09:35:00,37.38,37.39,37.36,37.39,91836.0,37.38,37.39,37.36,37.39,91836.0
2023-06-01 09:40:00,37.38,37.4,37.36,37.4,33404.0,37.38,37.4,37.36,37.4,33404.0
2023-06-01 09:45:00,37.39,37.41,37.38,37.39,61815.0,37.39,37.41,37.38,37.39,61815.0
2023-06-01 09:50:00,37.37,37.4,37.37,37.4,46087.0,37.37,37.4,37.37,37.4,46087.0
2023-06-01 09:55:00,37.4,37.41,37.38,37.4,36844.0,37.4,37.41,37.38,37.4,36844.0
2023-06-01 10:00:00,37.4,37.48,37.38,37.41,326225.0,37.4,37.48,37.38,37.41,326225.0
2023-06-01 10:05:00,37.41,37.41,37.33,37.38,54555.0,37.41,37.41,37.33,37.38,54555.0
2023-06-01 10:10:00,37.38,37.4,37.35,37.38,92252.0,37.38,37.4,37.35,37.38,92252.0
2023-06-01 10:15:00,37.37,37.4,37.35,37.36,73206.0,37.37,37.4,37.35,37.36,73206.0
2023-06-01 10:20:00,37.36,37.42,37.35,37.41,39655.0,37.36,37.42,37.35,37.41,39655.0
2023-06-01 10:25:00,37.41,37.43,37.36,37.37,583170.0,37.41,37.43,37.36,37.37,583170.0
2023-06-01 10:30:00,37.37,37.43,37.36,37.43,192366.0,37.37,37.43,37.36,37.43,192366.0
2023-06-01 10:35:00,37.42,37.43,37.39,37.41,154648.0,37.42,37.43,37.39,37.41,154648.0
2023-06-01 10:40:00,37.42,37.45,37.42,37.44,83391.0,37.42,37.45,37.42,37.44,83391.0
2023-06-01 10:45:00,37.44,37.45,37.42,37.45,65216.0,37.44,37.45,37.42,37.45,65216.0
2023-06-01 10:50:00,37.44,37.46,37.43,37.45,141215.0,37.44,37.46,37.43,37.45,141215.0
2023-06-01 10:55:00,37.45,37.47,37.44,37.46,30384.0,37.45,37.47,37.44,37.46,30384.0
2023-06-01 11:00:00,37.46,37.48,37.44,37.47,44921.0,37.46,37.48,37.44,37.47,44921.0
2023-06-01 11:05:00,37.46,37.51,37.46,37.5,164677.0,37.46,37.51,37.46,37.5,164677.0
2023-06-01 11:10:00,37.5,37.51,37.48,37.5,22082.0,37.5,37.51,37.48,37.5,22082.0
2023-06-01 11:15:00,37.51,37.52,37.5,37.5,22012.0,37.51,37.52,37.5,37.5,22012.0
2023-06-01 11:20:00,37.5,37.5,37.48,37.5,259856.0,37.5,37.5,37.48,37.5,259856.0
2023-06-01 11:25:00,37.5,37.52,37.49,37.51,46955.0,37.5,37.52,37.49,37.51,46955.0
2023-06-01 11:30:00,37.51,37.55,37.5,37.55,82524.0,37.51,37.55,37.5,37.55,82524.0
2023-06-01 11:35:00,37.55,37.57,37.54,37.55,29960.0,37.55,37.57,37.54,37.55,29960.0
2023-06-01 11:40:00,37.55,37.56,37.53,37.55,41428.0,37.55,37.56,37.53,37.55,41428.0
2023-06-01 11:45:00,37.55,37.57,37.55,37.56,10555.0,37.55,37.57,37.55,37.56,10555.0
2023-06-01 11:50:00,37.56,37.59,37.56,37.58,52982.0,37.56,37.59,37.56,37.58,52982.0
2023-06-01 11:55:00,37.58,37.58,37.56,37.57,89011.0,37.58,37.58,37.56,37.57,89011.0
2023-06-01 12:00:00,37.57,37.58,37.55,37.56,77150.0,37.57,37.58,37.55,37.56,77150.0
2023-06-01 12:05:00,37.55,37.56,37.54,37.55,29997.0,37.55,37.56,37.54,37.55,29997.0
2023-06-01 12:10:00,37.55,37.56,37.55,37.56,16445.0,37.55,37.56,37.55,37.56,16445.0
2023-06-01 12:15:00,37.55,37.57,37.53,37.54,58786.0,37.55,37.57,37.53,37.54,58786.0
2023-06-01 12:20:00,37.54,37.54,37.5,37.52,57582.0,37.54,37.54,37.5,37.52,57582.0
2023-06-01 12:25:00,37.52,37.53,37.51,37.53,24698.0,37.52,37.53,37.51,37.53,24698.0
2023-06-01 12:30:00,37.53,37.54,37.52,37.54,16374.0,37.53,37.54,37.52,37.54,16374.0
2023-06-01 12:35:00,37.54,37.54,37.52,37.53,38946.0,37.54,37.54,37.52,37.53,38946.0
2023-06-01 12:40:00,37.53,37.54,37.51,37.51,22120.0,37.53,37.54,37.51,37.51,22120.0
2023-06-01 12:45:00,37.51,37.51,37.5,37.51,32382.0,37.51,37.51,37.5,37.51,32382.0
2023-06-01 12:50:00,37.51,37.52,37.5,37.52,26773.0,37.51,37.52,37.5,37.52,26773.0
2023-06-01 12:55:00,37.52,37.52,37.49,37.5,59309.0,37.52,37.52,37.49,37.5,59309.0
2023-06-01 13:00:00,37.49,37.49,37.46,37.47,20069.0,37.49,37.49,37.46,37.47,20069.0
2023-06-01 13:05:00,37.47,37.48,37.46,37.48,54009.0,37.47,37.48,37.46,37.48,54009.0
2023-06-01 13:10:00,37.48,37.49,37.47,37.48,47338.0,37.48,37.49,37.47,37.48,47338.0
2023-06-01 13:15:00,37.48,37.49,37.47,37.47,20959.0,37.48,37.49,37.47,37.47,20959.0
2023-06-01 13:20:00,37.46,37.48,37.45,37.48,78945.0,37.46,37.48,37.45,37.48,78945.0
2023-06-01 13:25:00,37.48,37.49,37.47,37.49,32239.0,37.48,37.49,37.47,37.49,32239.0
2023-06-01 13:30:00,37.48,37.49,37.47,37.47,19899.0,37.48,37.49,37.47,37.47,19899.0
2023-06-01 13:35:00,37.47,37.48,37.47,37.47,10722.0,37.47,37.48,37.47,37.47,10722.0
2023-06-01 13:40:00,37.47,37.48,37.46,37.46,31601.0,37.47,37.48,37.46,37.46,31601.0
2023-06-01 13:45:00,37.46,37.47,37.46,37.47,19504.0,37.46,37.47,37.46,37.47,19504.0
2023-06-01 13:50:00,37.46,37.48,37.46,37.48,44312.0,37.46,37.48,37.46,37.48,44312.0
2023-06-01 13:55:00,37.47,37.48,37.47,37.48,123977.0,37.47,37.48,37.47,37.48,123977.0
2023-06-01 14:00:00,37.49,37.5,37.48,37.49,10648.0,37.49,37.5,37.48,37.49,10648.0
2023-06-01 14:05:00,37.49,37.5,37.47,37.48,32850.0,37.49,37.5,37.47,37.48,32850.0
2023-06-01 14:10:00,37.48,37.49,37.48,37.48,5237.0,37.48,37.49,37.48,37.48,5237.0
2023-06-01 14:15:00,37.48,37.48,37.46,37.47,55395.0,37.48,37.48,37.46,37.47,55395.0
2023-06-01 14:20:00,37.46,37.47,37.46,37.46,36263.0,37.46,37.47,37.46,37.46,36263.0
2023-06-01 14:25:00,37.47,37.47,37.46,37.47,59990.0,37.47,37.47,37.46,37.47,59990.0
2023-06-01 14:30:00,37.47,37.49,37.47,37.47,24781.0,37.47,37.49,37.47,37.47,24781.0
2023-06-01 14:35:00,37.48,37.48,37.47,37.47,16497.0,37.48,37.48,37.47,37.47,16497.0
2023-06-01 14:40:00,37.48,37.48,37.47,37.47,16706.0,37.48,37.48,37.47,37.47,16706.0
2023-06-01 14:45:00,37.47,37.48,37.46,37.47,41554.0,37.47,37.48,37.46,37.47,41554.0
2023-06-01 14:50:00,37.47,37.47,37.44,37.44,21974.0,37.47,37.47,37.44,37.44,21974.0
2023-06-01 14:55:00,37.45,37.45,37.44,37.44,24611.0,37.45,37.45,37.44,37.44,24611.0
2023-06-01 15:00:00,37.45,37.47,37.44,37.46,75393.0,37.45,37.47,37.44,37.46,75393.0
2023-06-01 15:05:00,37.46,37.47,37.45,37.47,83426.0,37.46,37.47,37.45,37.47,83426.0
2023-06-01 15:10:00,37.47,37.47,37.46,37.47,6600.0,37.47,37.47,37.46,37.47,6600.0
2023-06-01 15:15:00,37.47,37.48,37.46,37.48,90421.0,37.47,37.48,37.46,37.48,90421.0
2023-06-01 15:20:00,37.48,37.49,37.47,37.49,48268.0,37.48,37.49,37.47,37.49,48268.0
2023-06-01 15:25:00,37.48,37.49,37.48,37.48,49989.0,37.48,37.49,37.48,37.48,49989.0
2023-06-01 15:30:00,37.48,37.49,37.47,37.47,48917.0,37.48,37.49,37.47,37.47,48917.0
2023-06-01 15:35:00,37.47,37.48,37.47,37.48,55680.0,37.47,37.48,37.47,37.48,55680.0
2023-06-01 15:40:00,37.48,37.49,37.47,37.47,134652.0,37.48,37.49,37.47,37.47,134652.0
2023-06-01 15:45:00,37.47,37.49,37.47,37.48,47380.0,37.47,37.49,37.47,37.48,47380.0
2023-06-01 15:50:00,37.48,37.49,37.48,37.48,65238.0,37.48,37.49,37.48,37.48,65238.0
2023-06-01 15:55:00,37.48,37.49,37.48,37.49,460726.0,37.48,37.49,37.48,37.49,460726.0
2023-06-02 09:30:00,37.46,37.46,37.41,37.41,77103.0,37.46,37.46,37.41,37.41,77103.0
2023-06-02 09:35:00,37.42,37.42,37.33,37.33,93021.0,37.42,37.42,37.33,37.33,93021.0
2023-06-02 09:40:00,37.32,37.33,37.29,37.3,122956.0,37.32,37.33,37.29,37.3,122956.0
2023-06-02 09:45:00,37.3,37.31,37.2,37.2,183362.0,37.3,37.31,37.2,37.2,183362.0
2023-06-02 09:50:00,37.2,37.23,37.19,37.21,78381.0,37.2,37.23,37.19,37.21,78381.0
2023-06-02 09:55:00,37.2,37.21,37.18,37.21,57705.0,37.2,37.21,37.18,37.21,57705.0
2023-06-02 10:00:00,37.21,37.27,37.2,37.25,45376.0,37.21,37.27,37.2,37.25,45376.0
2023-06-02 10:05:00,37.26,37.26,37.21,37.22,81290.0,37.26,37.26,37.21,37.22,81290.0
2023-06-02 10:10:00,37.22,37.26,37.21,37.22,31891.0,37.22,37.26,37.21,37.22,31891.0
2023-06-02 10:15:00,37.22,37.23,37.17,37.21,66671.0,37.22,37.23,37.17,37.21,66671.0
2023-06-02 10:20:00,37.2,37.21,37.17,37.17,266004.0,37.2,37.21,37.17,37.17,266004.0
2023-06-02 10:25:00,37.17,37.2,37.16,37.19,250011.0,37.17,37.2,37.16,37.19,250011.0
2023-06-02 10:30:00,37.19,37.23,37.19,37.2,67423.0,37.19,37.23,37.19,37.2,67423.0
2023-06-02 10:35:00,37.22,37.27,37.21,37.26,70279.0,37.22,37.27,37.21,37.26,70279.0
2023-06-02 10:40:00,37.27,37.29,37.26,37.27,46295.0,37.27,37.29,37.26,37.27,46295.0
2023-06-02 10:45:00,37.27,37.28,37.25,37.27,59383.0,37.27,37.28,37.25,37.27,59383.0
2023-06-02 10:50:00,37.27,37.28,37.24,37.25,28524.0,37.27,37.28,37.24,37.25,28524.0
2023-06-02 10:55:00,37.25,37.26,37.23,37.24,21169.0,37.25,37.26,37.23,37.24,21169.0
2023-06-02 11:00:00,37.24,37.25,37.22,37.22,18911.0,37.24,37.25,37.22,37.22,18911.0
2023-06-02 11:05:00,37.22,37.24,37.22,37.23,37544.0,37.22,37.24,37.22,37.23,37544.0
2023-06-02 11:10:00,37.22,37.25,37.21,37.24,34295.0,37.22,37.25,37.21,37.24,34295.0
2023-06-02 11:15:00,37.24,37.24,37.21,37.21,13752.0,37.24,37.24,37.21,37.21,13752.0
2023-06-02 11:20:00,37.21,37.22,37.19,37.21,110472.0,37.21,37.22,37.19,37.21,110472.0
2023-06-02 11:25:00,37.22,37.23,37.21,37.22,47183.0,37.22,37.23,37.21,37.22,47183.0
2023-06-02 11:30:00,37.22,37.22,37.18,37.19,19786.0,37.22,37.22,37.18,37.19,19786.0
2023-06-02 11:35:00,37.19,37.2,37.19,37.2,26080.0,37.19,37.2,37.19,37.2,26080.0
2023-06-02 11:40:00,37.2,37.21,37.19,37.19,21156.0,37.2,37.21,37.19,37.19,21156.0
2023-06-02 11:45:00,37.19,37.2,37.17,37.18,14115.0,37.19,37.2,37.17,37.18,14115.0
2023-06-02 11:50:00,37.18,37.19,37.16,37.17,52091.0,37.18,37.19,37.16,37.17,52091.0
2023-06-02 11:55:00,37.17,37.19,37.16,37.19,19677.0,37.17,37.19,37.16,37.19,19677.0
2023-06-02 12:00:00,37.19,37.19,37.16,37.17,39372.0,37.19,37.19,37.16,37.17,39372.0
2023-06-02 12:05:00,37.17,37.18,37.09,37.09,222087.0,37.17,37.18,37.09,37.09,222087.0
2023-06-02 12:10:00,37.09,37.1,37.06,37.08,71260.0,37.09,37.1,37.06,37.08,71260.0
2023-06-02 12:15:00,37.09,37.11,37.08,37.08,48020.0,37.09,37.11,37.08,37.08,48020.0
2023-06-02 12:20:00,37.09,37.1,37.06,37.07,21880.0,37.09,37.1,37.06,37.07,21880.0
2023-06-02 12:25:00,37.06,37.08,37.05,37.06,37241.0,37.06,37.08,37.05,37.06,37241.0
2023-06-02 12:30:00,37.07,37.08,37.06,37.06,82799.0,37.07,37.08,37.06,37.06,82799.0
2023-06-02 12:35:00,37.06,37.06,37.04,37.05,9690.0,37.06,37.06,37.04,37.05,9690.0
2023-06-02 12:40:00,37.05,37.06,37.02,37.04,40874.0,37.05,37.06,37.02,37.04,40874.0
2023-06-02 12:45:00,37.03,37.04,37.01,37.02,22880.0,37.03,37.04,37.01,37.02,22880.0
2023-06-02 12:50:00,37.02,37.03,37.01,37.02,15544.0,37.02,37.03,37.01,37.02,15544.0
2023-06-02 12:55:00,37.01,37.02,37.0,37.0,24747.0,37.01,37.02,37.0,37.0,24747.0
2023-06-02 13:00:00,37.0,37.02,37.0,37.01,111103.0,37.0,37.02,37.0,37.01,111103.0
2023-06-02 13:05:00,37.02,37.03,37.0,37.02,78171.0,37.02,37.03,37.0,37.02,78171.0
2023-06-02 13:10:00,37.02,37.03,37.0,37.01,10603.0,37.02,37.03,37.0,37.01,10603.0
2023-06-02 13:15:00,37.0,37.01,36.99,37.0,27644.0,37.0,37.01,36.99,37.0,27644.0
2023-06-02 13:20:00,37.0,37.02,36.99,37.01,96121.0,37.0,37.02,36.99,37.01,96121.0
2023-06-02 13:25:00,37.01,37.03,37.0,37.02,19248.0,37.01,37.03,37.0,37.02,19248.0
2023-06-02 13:30:00,37.02,37.03,37.01,37.01,23947.0,37.02,37.03,37.01,37.01,23947.0
2023-06-02 13:35:00,37.02,37.02,37.0,37.01,18687.0,37.02,37.02,37.0,37.01,18687.0
2023-06-02 13:40:00,37.0,37.01,36.99,37.0,10938.0,37.0,37.01,36.99,37.0,10938.0
2023-06-02 13:45:00,36.99,37.01,36.98,36.99,41726.0,36.99,37.01,36.98,36.99,41726.0
2023-06-02 13:50:00,36.98,37.0,36.98,36.99,22079.0,36.98,37.0,36.98,36.99,22079.0
2023-06-02 13:55:00,36.99,36.99,36.98,36.99,10990.0,36.99,36.99,36.98,36.99,10990.0
2023-06-02 14:00:00,36.98,36.99,36.96,36.97,15514.0,36.98,36.99,36.96,36.97,15514.0
2023-06-02 14:05:00,36.97,36.98,36.96,36.97,27551.0,36.97,36.98,36.96,36.97,27551.0
2023-06-02 14:10:00,36.97,36.97,36.96,36.96,36753.0,36.97,36.97,36.96,36.96,36753.0
2023-06-02 14:15:00,36.96,36.99,36.95,36.96,50213.0,36.96,36.99,36.95,36.96,50213.0
2023-06-02 14:20:00,36.97,36.97,36.96,36.96,38653.0,36.97,36.97,36.96,36.96,38653.0
2023-06-02 14:25:00,36.97,36.98,36.96,36.97,36000.0,36.97,36.98,36.96,36.97,36000.0
2023-06-02 14:30:00,36.97,36.98,36.97,36.97,12273.0,36.97,36.98,36.97,36.97,12273.0
2023-06-02 14:35:00,36.97,37.0,36.97,36.99,33785.0,36.97,37.0,36.97,36.99,33785.0
2023-06-02 14:40:00,36.99,36.99,36.98,36.98,7844.0,36.99,36.99,36.98,36.98,7844.0
2023-06-02 14:45:00,36.98,36.99,36.97,36.98,168759.0,36.98,36.99,36.97,36.98,168759.0
2023-06-02 14:50:00,36.98,36.99,36.97,36.97,76177.0,36.98,36.99,36.97,36.97,76177.0
2023-06-02 14:55:00,36.98,36.98,36.97,36.98,11505.0,36.98,36.98,36.97,36.98,11505.0
2023-06-02 15:00:00,36.98,36.98,36.96,36.97,105528.0,36.98,36.98,36.96,36.97,105528.0
2023-06-02 15:05:00,36.97,36.97,36.96,36.97,15231.0,36.97,36.97,36.96,36.97,15231.0
2023-06-02 15:10:00,36.97,36.97,36.96,36.97,32892.0,36.97,36.97,36.96,36.97,32892.0
2023-06-02 15:15:00,36.97,36.97,36.96,36.96,12765.0,36.97,36.97,36.96,36.96,12765.0
2023-06-02 15:20:00,36.97,36.97,36.96,36.96,14758.0,36.97,36.97,36.96,36.96,14758.0
2023-06-02 15:25:00,36.96,36.97,36.95,36.95,33362.0,36.96,36.97,36.95,36.95,33362.0
2023-06-02 15:30:00,36.96,36.96,36.94,36.94,36305.0,36.96,36.96,36.94,36.94,36305.0
2023-06-02 15:35:00,36.95,36.95,36.94,36.94,19752.0,36.95,36.95,36.94,36.94,19752.0
2023-06-02 15:40:00,36.95,36.95,36.93,36.94,62615.0,36.95,36.95,36.93,36.94,62615.0
2023-06-02 15:45:00,36.94,36.94,36.92,36.93,39573.0,36.94,36.94,36.92,36.93,39573.0
2023-06-02 15:50:00,36.93,36.93,36.92,36.93,45723.0,36.93,36.93,36.92,36.93,45723.0
2023-06-02 15:55:00,36.92,36.94,36.92,36.94,187860.0,36.92,36.94,36.92,36.94,187860.0
2023-06-05 09:30:00,36.88,36.89,36.86,36.88,139226.0,36.88,36.89,36.86,36.88,139226.0
2023-06-05 09:35:00,36.88,36.89,36.85,36.87,62821.0,36.88,36.89,36.85,36.87,62821.0
2023-06-05 09:40:00,36.87,36.89,36.85,36.87,29082.0,36.87,36.89,36.85,36.87,29082.0
2023-06-05 09:45:00,36.87,36.93,36.87,36.9,167457.0,36.87,36.93,36.87,36.9,167457.0
2023-06-05 09:50:00,36.91,36.92,36.89,36.91,4983.0,36.91,36.92,36.89,36.91,4983.0
2023-06-05 09:55:00,36.89,36.93,36.88,36.89,48688.0,36.89,36.93,36.88,36.89,48688.0
2023-06-05 10:00:00,36.91,37.16,36.9,37.15,337262.0,36.91,37.16,36.9,37.15,337262.0
2023-06-05 10:05:00,37.16,37.17,37.13,37.14,30829.0,37.16,37.17,37.13,37.14,30829.0
2023-06-05 10:10:00,37.14,37.16,37.12,37.14,27682.0,37.14,37.16,37.12,37.14,27682.0
2023-06-05 10:15:00,37.15,37.18,37.09,37.1,71495.0,37.15,37.18,37.09,37.1,71495.0
2023-06-05 10:20:00,37.1,37.11,37.06,37.08,130988.0,37.1,37.11,37.06,37.08,130988.0
2023-06-05 10:25:00,37.08,37.13,37.08,37.13,28905.0,37.08,37.13,37.08,37.13,28905.0
2023-06-05 10:30:00,37.12,37.12,37.06,37.07,36112.0,37.12,37.12,37.06,37.07,36112.0
2023-06-05 10:35:00,37.08,37.1,37.07,37.1,38854.0,37.08,37.1,37.07,37.1,38854.0
2023-06-05 10:40:00,37.11,37.13,37.08,37.11,20795.0,37.11,37.13,37.08,37.11,20795.0
2023-06-05 10:45:00,37.12,37.13,37.07,37.08,27514.0,37.12,37.13,37.07,37.08,27514.0
2023-06-05 10:50:00,37.08,37.09,37.07,37.08,15675.0,37.08,37.09,37.07,37.08,15675.0
2023-06-05 10:55:00,37.09,37.11,37.08,37.1,21365.0,37.09,37.11,37.08,37.1,21365.0
2023-06-05 11:00:00,37.11,37.11,37.09,37.11,18910.0,37.11,37.11,37.09,37.11,18910.0
2023-06-05 11:05:00,37.11,37.12,37.07,37.08,19756.0,37.11,37.12,37.07,37.08,19756.0
2023-06-05 11:10:00,37.08,37.09,37.07,37.09,12109.0,37.08,37.09,37.07,37.09,12109.0
2023-06-05 11:15:00,37.09,37.11,37.09,37.09,11390.0,37.09,37.11,37.09,37.09,11390.0
2023-06-05 11:20:00,37.09,37.13,37.09,37.12,28463.0,37.09,37.13,37.09,37.12,28463.0
2023-06-05 11:25:00,37.11,37.14,37.11,37.11,53392.0,37.11,37.14,37.11,37.11,53392.0
2023-06-05 11:30:00,37.11,37.11,37.08,37.09,38677.0,37.11,37.11,37.08,37.09,38677.0
2023-06-05 11:35:00,37.09,37.1,37.06,37.07,6186.0,37.09,37.1,37.06,37.07,6186.0
2023-06-05 11:40:00,37.07,37.09,37.07,37.08,23958.0,37.07,37.09,37.07,37.08,23958.0
2023-06-05 11:45:00,37.09,37.11,37.08,37.1,11699.0,37.09,37.11,37.08,37.1,11699.0
2023-06-05 11:50:00,37.09,37.12,37.08,37.12,30018.0,37.09,37.12,37.08,37.12,30018.0
2023-06-05 11:55:00,37.12,37.12,37.1,37.11,8335.0,37.12,37.12,37.1,37.11,8335.0
2023-06-05 12:00:00,37.12,37.16,37.11,37.15,13818.0,37.12,37.16,37.11,37.15,13818.0
2023-06-05 12:05:00,37.16,37.17,37.15,37.16,16884.0,37.16,37.17,37.15,37.16,16884.0
2023-06-05 12:10:00,37.16,37.16,37.14,37.15,17769.0,37.16,37.16,37.14,37.15,17769.0
2023-06-05 12:15:00,37.16,37.16,37.13,37.14,9234.0,37.16,37.16,37.13,37.14,9234.0
2023-06-05 12:20:00,37.14,37.14,37.12,37.13,20458.0,37.14,37.14,37.12,37.13,20458.0
2023-06-05 12:25:00,37.12,37.14,37.12,37.12,14491.0,37.12,37.14,37.12,37.12,14491.0
2023-06-05 12:30:00,37.12,37.13,37.1,37.11,8891.0,37.12,37.13,37.1,37.11,8891.0
2023-06-05 12:35:00,37.1,37.13,37.1,37.12,13729.0,37.1,37.13,37.1,37.12,13729.0
2023-06-05 12:40:00,37.12,37.12,37.1,37.11,43285.0,37.12,37.12,37.1,37.11,43285.0
2023-06-05 12:45:00,37.1,37.11,37.09,37.09,49963.0,37.1,37.11,37.09,37.09,49963.0
2023-06-05 12:50:00,37.09,37.11,37.09,37.11,38875.0,37.09,37.11,37.09,37.11,38875.0
2023-06-05 12:55:00,37.11,37.12,37.1,37.12,9039.0,37.11,37.12,37.1,37.12,9039.0
2023-06-05 13:00:00,37.12,37.12,37.1,37.11,9612.0,37.12,37.12,37.1,37.11,9612.0
2023-06-05 13:05:00,37.11,37.11,37.09,37.09,93328.0,37.11,37.11,37.09,37.09,93328.0
2023-06-05 13:10:00,37.09,37.12,37.09,37.12,24336.0,37.09,37.12,37.09,37.12,24336.0
2023-06-05 13:15:00,37.12,37.13,37.11,37.12,105040.0,37.12,37.13,37.11,37.12,105040.0
2023-06-05 13:20:00,37.12,37.12,37.11,37.12,4107.0,37.12,37.12,37.11,37.12,4107.0
2023-06-05 13:25:00,37.11,37.12,37.1,37.11,25717.0,37.11,37.12,37.1,37.11,25717.0
2023-06-05 13:30:00,37.11,37.12,37.1,37.11,244515.0,37.11,37.12,37.1,37.11,244515.0
2023-06-05 13:35:00,37.11,37.13,37.11,37.13,19261.0,37.11,37.13,37.11,37.13,19261.0
2023-06-05 13:40:00,37.13,37.14,37.12,37.13,6577.0,37.13,37.14,37.12,37.13,6577.0
2023-06-05 13:45:00,37.14,37.14,37.13,37.14,97746.0,37.14,37.14,37.13,37.14,97746.0
2023-06-05 13:50:00,37.14,37.16,37.14,37.16,19912.0,37.14,37.16,37.14,37.16,19912.0
2023-06-05 13:55:00,37.16,37.17,37.15,37.16,29170.0,37.16,37.17,37.15,37.16,29170.0
2023-06-05 14:00:00,37.15,37.16,37.15,37.15,9172.0,37.15,37.16,37.15,37.15,9172.0
2023-06-05 14:05:00,37.15,37.16,37.15,37.15,22425.0,37.15,37.16,37.15,37.15,22425.0
2023-06-05 14:10:00,37.15,37.16,37.15,37.16,10804.0,37.15,37.16,37.15,37.16,10804.0
2023-06-05 14:15:00,37.16,37.2,37.16,37.19,76860.0,37.16,37.2,37.16,37.19,76860.0
2023-06-05 14:20:00,37.19,37.19,37.16,37.16,92021.0,37.19,37.19,37.16,37.16,92021.0
2023-06-05 14:25:00,37.16,37.18,37.16,37.17,17598.0,37.16,37.18,37.16,37.17,17598.0
2023-06-05 14:30:00,37.16,37.2,37.16,37.2,39152.0,37.16,37.2,37.16,37.2,39152.0
2023-06-05 14:35:00,37.19,37.19,37.18,37.19,48844.0,37.19,37.19,37.18,37.19,48844.0
2023-06-05 14:40:00,37.18,37.19,37.17,37.18,26649.0,37.18,37.19,37.17,37.18,26649.0
2023-06-05 14:45:00,37.18,37.2,37.18,37.18,55575.0,37.18,37.2,37.18,37.18,55575.0
2023-06-05 14:50:00,37.19,37.19,37.18,37.19,86663.0,37.19,37.19,37.18,37.19,86663.0
2023-06-05 14:55:00,37.18,37.19,37.16,37.16,35519.0,37.18,37.19,37.16,37.16,35519.0
2023-06-05 15:00:00,37.17,37.18,37.16,37.18,39995.0,37.17,37.18,37.16,37.18,39995.0
2023-06-05 15:05:00,37.18,37.19,37.17,37.19,28787.0,37.18,37.19,37.17,37.19,28787.0
2023-06-05 15:10:00,37.18,37.19,37.18,37.19,7357.0,37.18,37.19,37.18,37.19,7357.0
2023-06-05 15:15:00,37.19,37.2,37.18,37.19,14135.0,37.19,37.2,37.18,37.19,14135.0
2023-06-05 15:20:00,37.19,37.21,37.18,37.2,44301.0,37.19,37.21,37.18,37.2,44301.0
2023-06-05 15:25:00,37.2,37.22,37.19,37.22,16578.0,37.2,37.22,37.19,37.22,16578.0
2023-06-05 15:30:00,37.22,37.23,37.2,37.2,19862.0,37.22,37.23,37.2,37.2,19862.0
2023-06-05 15:35:00,37.2,37.21,37.18,37.19,32460.0,37.2,37.21,37.18,37.19,32460.0
2023-06-05 15:40:00,37.19,37.19,37.18,37.18,28716.0,37.19,37.19,37.18,37.18,28716.0
2023-06-05 15:45:00,37.19,37.19,37.18,37.18,12676.0,37.19,37.19,37.18,37.18,12676.0
2023-06-05 15:50:00,37.18,37.19,37.17,37.18,13827.0,37.18,37.19,37.17,37.18,13827.0
2023-06-05 15:55:00,37.18,37.18,37.16,37.16,275326.0,37.18,37.18,37.16,37.16,275326.0
2023-06-06 09:30:00,37.21,37.24,37.19,37.2,140390.0,37.21,37.24,37.19,37.2,140390.0
2023-06-06 09:35:00,37.19,37.2,37.1,37.12,282581.0,37.19,37.2,37.1,37.12,282581.0
2023-06-06 09:40:00,37.12,37.14,37.1,37.12,391036.0,37.12,37.14,37.1,37.12,391036.0
2023-06-06 09:45:00,37.12,37.13,37.08,37.09,33573.0,37.12,37.13,37.08,37.09,33573.0
2023-06-06 09:50:00,37.09,37.11,37.06,37.06,22065.0,37.09,37.11,37.06,37.06,22065.0
2023-06-06 09:55:00,37.05,37.09,37.04,37.08,39461.0,37.05,37.09,37.04,37.08,39461.0
2023-06-06 10:00:00,37.09,37.11,37.08,37.09,14012.0,37.09,37.11,37.08,37.09,14012.0
2023-06-06 10:05:00,37.11,37.15,37.1,37.14,29113.0,37.11,37.15,37.1,37.14,29113.0
2023-06-06 10:10:00,37.15,37.15,37.13,37.14,34417.0,37.15,37.15,37.13,37.14,34417.0
2023-06-06 10:15:00,37.15,37.16,37.13,37.16,33181.0,37.15,37.16,37.13,37.16,33181.0
2023-06-06 10:20:00,37.16,37.2,37.15,37.16,61088.0,37.16,37.2,37.15,37.16,61088.0
2023-06-06 10:25:00,37.16,37.17,37.14,37.15,33844.0,37.16,37.17,37.14,37.15,33844.0
2023-06-06 10:30:00,37.14,37.16,37.12,37.15,66104.0,37.14,37.16,37.12,37.15,66104.0
2023-06-06 10:35:00,37.14,37.15,37.13,37.14,27147.0,37.14,37.15,37.13,37.14,27147.0
2023-06-06 10:40:00,37.14,37.14,37.09,37.1,20237.0,37.14,37.14,37.09,37.1,20237.0
2023-06-06 10:45:00,37.09,37.14,37.09,37.13,25824.0,37.09,37.14,37.09,37.13,25824.0
2023-06-06 10:50:00,37.13,37.14,37.11,37.12,33244.0,37.13,37.14,37.11,37.12,33244.0
2023-06-06 10:55:00,37.13,37.14,37.11,37.14,36791.0,37.13,37.14,37.11,37.14,36791.0
2023-06-06 11:00:00,37.14,37.15,37.12,37.14,39929.0,37.14,37.15,37.12,37.14,39929.0
2023-06-06 11:05:00,37.13,37.15,37.13,37.14,7423.0,37.13,37.15,37.13,37.14,7423.0
2023-06-06 11:10:00,37.16,37.16,37.13,37.13,7989.0,37.16,37.16,37.13,37.13,7989.0
2023-06-06 11:15:00,37.13,37.14,37.12,37.14,8702.0,37.13,37.14,37.12,37.14,8702.0
2023-06-06 11:20:00,37.13,37.14,37.12,37.14,18447.0,37.13,37.14,37.12,37.14,18447.0
2023-06-06 11:25:00,37.13,37.17,37.13,37.15,63000.0,37.13,37.17,37.13,37.15,63000.0
2023-06-06 11:30:00,37.15,37.17,37.14,37.17,20473.0,37.15,37.17,37.14,37.17,20473.0
2023-06-06 11:35:00,37.17,37.2,37.16,37.17,23786.0,37.17,37.2,37.16,37.17,23786.0
2023-06-06 11:40:00,37.17,37.21,37.17,37.21,70520.0,37.17,37.21,37.17,37.21,70520.0
2023-06-06 11:45:00,37.2,37.23,37.19,37.2,13364.0,37.2,37.23,37.19,37.2,13364.0
2023-06-06 11:50:00,37.2,37.23,37.2,37.21,13364.0,37.2,37.23,37.2,37.21,13364.0
2023-06-06 11:55:00,37.22,37.22,37.19,37.2,22944.0,37.22,37.22,37.19,37.2,22944.0
2023-06-06 12:00:00,37.21,37.24,37.2,37.23,10165.0,37.21,37.24,37.2,37.23,10165.0
2023-06-06 12:05:00,37.24,37.27,37.24,37.25,44607.0,37.24,37.27,37.24,37.25,44607.0
2023-06-06 12:10:00,37.25,37.25,37.2,37.21,29435.0,37.25,37.25,37.2,37.21,29435.0
2023-06-06 12:15:00,37.21,37.21,37.19,37.19,21765.0,37.21,37.21,37.19,37.19,21765.0
2023-06-06 12:20:00,37.2,37.21,37.19,37.19,6276.0,37.2,37.21,37.19,37.19,6276.0
2023-06-06 12:25:00,37.19,37.19,37.16,37.17,23554.0,37.19,37.19,37.16,37.17,23554.0
2023-06-06 12:30:00,37.17,37.18,37.16,37.17,9788.0,37.17,37.18,37.16,37.17,9788.0
2023-06-06 12:35:00,37.17,37.18,37.17,37.18,6962.0,37.17,37.18,37.17,37.18,6962.0
2023-06-06 12:40:00,37.18,37.19,37.18,37.19,7306.0,37.18,37.19,37.18,37.19,7306.0
2023-06-06 12:45:00,37.19,37.21,37.18,37.2,19685.0,37.19,37.21,37.18,37.2,19685.0
2023-06-06 12:50:00,37.19,37.2,37.19,37.2,25116.0,37.19,37.2,37.19,37.2,25116.0
2023-06-06 12:55:00,37.2,37.22,37.19,37.21,40281.0,37.2,37.22,37.19,37.21,40281.0
2023-06-06 13:00:00,37.21,37.22,37.2,37.22,13789.0,37.21,37.22,37.2,37.22,13789.0
2023-06-06 13:05:00,37.22,37.22,37.2,37.22,395951.0,37.22,37.22,37.2,37.22,395951.0
2023-06-06 13:10:00,37.21,37.22,37.21,37.22,2540.0,37.21,37.22,37.21,37.22,2540.0
2023-06-06 13:15:00,37.22,37.22,37.21,37.22,56639.0,37.22,37.22,37.21,37.22,56639.0
2023-06-06 13:20:00,37.22,37.23,37.22,37.23,26687.0,37.22,37.23,37.22,37.23,26687.0
2023-06-06 13:25:00,37.23,37.25,37.22,37.25,28898.0,37.23,37.25,37.22,37.25,28898.0
2023-06-06 13:30:00,37.24,37.26,37.23,37.25,54932.0,37.24,37.26,37.23,37.25,54932.0
2023-06-06 13:35:00,37.26,37.26,37.23,37.24,16859.0,37.26,37.26,37.23,37.24,16859.0
2023-06-06 13:40:00,37.24,37.24,37.23,37.23,36266.0,37.24,37.24,37.23,37.23,36266.0
2023-06-06 13:45:00,37.23,37.24,37.22,37.23,18878.0,37.23,37.24,37.22,37.23,18878.0
2023-06-06 13:50:00,37.23,37.24,37.22,37.24,65449.0,37.23,37.24,37.22,37.24,65449.0
2023-06-06 13:55:00,37.24,37.24,37.22,37.23,12358.0,37.24,37.24,37.22,37.23,12358.0
2023-06-06 14:00:00,37.23,37.24,37.22,37.22,14867.0,37.23,37.24,37.22,37.22,14867.0
2023-06-06 14:05:00,37.23,37.23,37.22,37.23,11584.0,37.23,37.23,37.22,37.23,11584.0
2023-06-06 14:10:00,37.22,37.24,37.22,37.23,8734.0,37.22,37.24,37.22,37.23,8734.0
2023-06-06 14:15:00,37.23,37.24,37.22,37.23,28851.0,37.23,37.24,37.22,37.23,28851.0
2023-06-06 14:20:00,37.23,37.24,37.22,37.23,17433.0,37.23,37.24,37.22,37.23,17433.0
2023-06-06 14:25:00,37.23,37.24,37.21,37.22,77352.0,37.23,37.24,37.21,37.22,77352.0
2023-06-06 14:30:00,37.22,37.23,37.21,37.21,22391.0,37.22,37.23,37.21,37.21,22391.0
2023-06-06 14:35:00,37.22,37.23,37.21,37.22,11986.0,37.22,37.23,37.21,37.22,11986.0
2023-06-06 14:40:00,37.22,37.22,37.2,37.21,23844.0,37.22,37.22,37.2,37.21,23844.0
2023-06-06 14:45:00,37.22,37.22,37.21,37.22,5601.0,37.22,37.22,37.21,37.22,5601.0
2023-06-06 14:50:00,37.22,37.22,37.2,37.2,21070.0,37.22,37.22,37.2,37.2,21070.0
2023-06-06 14:55:00,37.21,37.21,37.2,37.2,9862.0,37.21,37.21,37.2,37.2,9862.0
2023-06-06 15:00:00,37.2,37.21,37.19,37.2,82113.0,37.2,37.21,37.19,37.2,82113.0
2023-06-06 15:05:00,37.2,37.2,37.19,37.2,17304.0,37.2,37.2,37.19,37.2,17304.0
2023-06-06 15:10:00,37.2,37.2,37.19,37.2,11414.0,37.2,37.2,37.19,37.2,11414.0
2023-06-06 15:15:00,37.2,37.21,37.19,37.2,15285.0,37.2,37.21,37.19,37.2,15285.0
2023-06-06 15:20:00,37.2,37.21,37.19,37.2,5451.0,37.2,37.21,37.19,37.2,5451.0
2023-06-06 15:25:00,37.2,37.21,37.19,37.19,19381.0,37.2,37.21,37.19,37.19,19381.0
2023-06-06 15:30:00,37.2,37.2,37.18,37.19,18070.0,37.2,37.2,37.18,37.19,18070.0
2023-06-06 15:35:00,37.19,37.19,37.18,37.19,16223.0,37.19,37.19,37.18,37.19,16223.0
2023-06-06 15:40:00,37.19,37.2,37.18,37.18,118989.0,37.19,37.2,37.18,37.18,118989.0
2023-06-06 15:45:00,37.19,37.2,37.18,37.2,69137.0,37.19,37.2,37.18,37.2,69137.0
2023-06-06 15:50:00,37.2,37.2,37.19,37.19,46748.0,37.2,37.2,37.19,37.19,46748.0
2023-06-06 15:55:00,37.19,37.21,37.19,37.2,50480.0,37.19,37.21,37.19,37.2,50480.0
2023-06-07 09:30:00,37.12,37.17,37.12,37.16,39248.0,37.12,37.17,37.12,37.16,39248.0
2023-06-07 09:35:00,37.16,37.19,37.15,37.15,18528.0,37.16,37.19,37.15,37.15,18528.0
2023-06-07 09:40:00,37.16,37.2,37.15,37.18,17212.0,37.16,37.2,37.15,37.18,17212.0
2023-06-07 09:45:00,37.19,37.23,37.18,37.23,12769.0,37.19,37.23,37.18,37.23,12769.0
2023-06-07 09:50:00,37.22,37.32,37.22,37.32,79896.0,37.22,37.32,37.22,37.32,79896.0
2023-06-07 09:55:00,37.32,37.34,37.31,37.33,41265.0,37.32,37.34,37.31,37.33,41265.0
2023-06-07 10:00:00,37.32,37.33,37.26,37.26,165304.0,37.32,37.33,37.26,37.26,165304.0
2023-06-07 10:05:00,37.26,37.3,37.23,37.23,44454.0,37.26,37.3,37.23,37.23,44454.0
2023-06-07 10:10:00,37.23,37.27,37.21,37.23,29754.0,37.23,37.27,37.21,37.23,29754.0
2023-06-07 10:15:00,37.23,37.24,37.19,37.23,74716.0,37.23,37.24,37.19,37.23,74716.0
2023-06-07 10:20:00,37.22,37.24,37.16,37.17,90521.0,37.22,37.24,37.16,37.17,90521.0
2023-06-07 10:25:00,37.17,37.18,37.13,37.13,58545.0,37.17,37.18,37.13,37.13,58545.0
2023-06-07 10:30:00,37.14,37.16,37.12,37.13,50667.0,37.14,37.16,37.12,37.13,50667.0
2023-06-07 10:35:00,37.14,37.15,37.09,37.09,38250.0,37.14,37.15,37.09,37.09,38250.0
2023-06-07 10:40:00,37.09,37.13,37.08,37.12,49879.0,37.09,37.13,37.08,37.12,49879.0
2023-06-07 10:45:00,37.13,37.13,37.08,37.09,17144.0,37.13,37.13,37.08,37.09,17144.0
2023-06-07 10:50:00,37.09,37.12,37.08,37.11,20731.0,37.09,37.12,37.08,37.11,20731.0
2023-06-07 10:55:00,37.11,37.12,37.09,37.1,20171.0,37.11,37.12,37.09,37.1,20171.0
2023-06-07 11:00:00,37.1,37.11,37.06,37.08,36655.0,37.1,37.11,37.06,37.08,36655.0
2023-06-07 11:05:00,37.09,37.09,37.06,37.09,27464.0,37.09,37.09,37.06,37.09,27464.0
2023-06-07 11:10:00,37.08,37.11,37.07,37.11,21009.0,37.08,37.11,37.07,37.11,21009.0
2023-06-07 11:15:00,37.1,37.12,37.09,37.09,8341.0,37.1,37.12,37.09,37.09,8341.0
2023-06-07 11:20:00,37.09,37.1,37.04,37.05,120453.0,37.09,37.1,37.04,37.05,120453.0
2023-06-07 11:25:00,37.05,37.07,37.02,37.06,97830.0,37.05,37.07,37.02,37.06,97830.0
2023-06-07 11:30:00,37.06,37.06,37.02,37.04,15033.0,37.06,37.06,37.02,37.04,15033.0
2023-06-07 11:35:00,37.04,37.05,36.99,37.0,35676.0,37.04,37.05,36.99,37.0,35676.0
2023-06-07 11:40:00,37.0,37.01,36.96,36.98,37475.0,37.0,37.01,36.96,36.98,37475.0
2023-06-07 11:45:00,36.96,36.97,36.92,36.94,75688.0,36.96,36.97,36.92,36.94,75688.0
2023-06-07 11:50:00,36.93,36.96,36.9,36.92,66835.0,36.93,36.96,36.9,36.92,66835.0
2023-06-07 11:55:00,36.91,36.92,36.88,36.91,50265.0,36.91,36.92,36.88,36.91,50265.0
2023-06-07 12:00:00,36.9,36.91,36.87,36.88,34216.0,36.9,36.91,36.87,36.88,34216.0
2023-06-07 12:05:00,36.87,36.9,36.85,36.88,38411.0,36.87,36.9,36.85,36.88,38411.0
2023-06-07 12:10:00,36.89,36.9,36.86,36.86,26183.0,36.89,36.9,36.86,36.86,26183.0
2023-06-07 12:15:00,36.86,36.87,36.83,36.83,34634.0,36.86,36.87,36.83,36.83,34634.0
2023-06-07 12:20:00,36.83,36.84,36.81,36.84,72216.0,36.83,36.84,36.81,36.84,72216.0
2023-06-07 12:25:00,36.83,36.84,36.81,36.81,23170.0,36.83,36.84,36.81,36.81,23170.0
2023-06-07 12:30:00,36.81,36.82,36.8,36.8,17493.0,36.81,36.82,36.8,36.8,17493.0
2023-06-07 12:35:00,36.8,36.81,36.78,36.78,40010.0,36.8,36.81,36.78,36.78,40010.0
2023-06-07 12:40:00,36.79,36.8,36.78,36.79,19091.0,36.79,36.8,36.78,36.79,19091.0
2023-06-07 12:45:00,36.79,36.83,36.78,36.83,32470.0,36.79,36.83,36.78,36.83,32470.0
2023-06-07 12:50:00,36.82,36.83,36.8,36.81,50829.0,36.82,36.83,36.8,36.81,50829.0
2023-06-07 12:55:00,36.81,36.81,36.8,36.8,21699.0,36.81,36.81,36.8,36.8,21699.0
2023-06-07 13:00:00,36.81,36.81,36.79,36.8,11778.0,36.81,36.81,36.79,36.8,11778.0
2023-06-07 13:05:00,36.8,36.81,36.78,36.8,23566.0,36.8,36.81,36.78,36.8,23566.0
2023-06-07 13:10:00,36.8,36.81,36.79,36.8,53879.0,36.8,36.81,36.79,36.8,53879.0
2023-06-07 13:15:00,36.8,36.8,36.79,36.79,3088.0,36.8,36.8,36.79,36.79,3088.0
2023-06-07 13:20:00,36.8,36.84,36.79,36.84,20536.0,36.8,36.84,36.79,36.84,20536.0
2023-06-07 13:25:00,36.84,36.84,36.81,36.82,12921.0,36.84,36.84,36.81,36.82,12921.0
2023-06-07 13:30:00,36.82,36.86,36.82,36.86,20441.0,36.82,36.86,36.82,36.86,20441.0
2023-06-07 13:35:00,36.85,36.88,36.85,36.87,25442.0,36.85,36.88,36.85,36.87,25442.0
2023-06-07 13:40:00,36.87,36.89,36.85,36.87,32912.0,36.87,36.89,36.85,36.87,32912.0
2023-06-07 13:45:00,36.87,36.88,36.86,36.88,16690.0,36.87,36.88,36.86,36.88,16690.0
2023-06-07 13:50:00,36.88,36.89,36.87,36.88,6406.0,36.88,36.89,36.87,36.88,6406.0
2023-06-07 13:55:00,36.86,36.87,36.85,36.85,12876.0,36.86,36.87,36.85,36.85,12876.0
2023-06-07 14:00:00,36.85,36.86,36.84,36.84,26274.0,36.85,36.86,36.84,36.84,26274.0
2023-06-07 14:05:00,36.84,36.86,36.84,36.86,7782.0,36.84,36.86,36.84,36.86,7782.0
2023-06-07 14:10:00,36.85,36.86,36.84,36.84,7933.0,36.85,36.86,36.84,36.84,7933.0
2023-06-07 14:15:00,36.85,36.85,36.84,36.84,5469.0,36.85,36.85,36.84,36.84,5469.0
2023-06-07 14:20:00,36.84,36.85,36.83,36.84,3993.0,36.84,36.85,36.83,36.84,3993.0
2023-06-07 14:25:00,36.84,36.84,36.82,36.82,13739.0,36.84,36.84,36.82,36.82,13739.0
2023-06-07 14:30:00,36.82,36.83,36.81,36.82,14912.0,36.82,36.83,36.81,36.82,14912.0
2023-06-07 14:35:00,36.83,36.83,36.81,36.81,12838.0,36.83,36.83,36.81,36.81,12838.0
2023-06-07 14:40:00,36.8,36.82,36.8,36.81,24054.0,36.8,36.82,36.8,36.81,24054.0
2023-06-07 14:45:00,36.81,36.83,36.81,36.83,6591.0,36.81,36.83,36.81,36.83,6591.0
2023-06-07 14:50:00,36.83,36.83,36.81,36.82,34758.0,36.83,36.83,36.81,36.82,34758.0
2023-06-07 14:55:00,36.81,36.82,36.81,36.81,9116.0,36.81,36.82,36.81,36.81,9116.0
2023-06-07 15:00:00,36.82,36.83,36.81,36.83,20368.0,36.82,36.83,36.81,36.83,20368.0
2023-06-07 15:05:00,36.82,36.82,36.81,36.82,51572.0,36.82,36.82,36.81,36.82,51572.0
2023-06-07 15:10:00,36.82,36.82,36.81,36.82,15735.0,36.82,36.82,36.81,36.82,15735.0
2023-06-07 15:15:00,36.82,36.82,36.81,36.81,9207.0,36.82,36.82,36.81,36.81,9207.0
2023-06-07 15:20:00,36.82,36.82,36.8,36.81,10478.0,36.82,36.82,36.8,36.81,10478.0
2023-06-07 15:25:00,36.8,36.81,36.8,36.8,11779.0,36.8,36.81,36.8,36.8,11779.0
2023-06-07 15:30:00,36.8,36.81,36.79,36.8,16828.0,36.8,36.81,36.79,36.8,16828.0
2023-06-07 15:35:00,36.8,36.81,36.79,36.8,31793.0,36.8,36.81,36.79,36.8,31793.0
2023-06-07 15:40:00,36.8,36.81,36.79,36.8,37822.0,36.8,36.81,36.79,36.8,37822.0
2023-06-07 15:45:00,36.8,36.81,36.79,36.8,39628.0,36.8,36.81,36.79,36.8,39628.0
2023-06-07 15:50:00,36.8,36.8,36.78,36.79,17281.0,36.8,36.8,36.78,36.79,17281.0
2023-06-07 15:55:00,36.79,36.79,36.76,36.76,139276.0,36.79,36.79,36.76,36.76,139276.0
2023-06-08 09:30:00,37.14,37.2,37.13,37.2,498194.0,37.14,37.2,37.13,37.2,498194.0
2023-06-08 09:35:00,37.2,37.25,37.2,37.24,26670.0,37.2,37.25,37.2,37.24,26670.0
2023-06-08 09:40:00,37.24,37.25,37.23,37.24,30769.0,37.24,37.25,37.23,37.24,30769.0
2023-06-08 09:45:00,37.25,37.29,37.23,37.25,10054.0,37.25,37.29,37.23,37.25,10054.0
2023-06-08 09:50:00,37.23,37.27,37.22,37.26,30781.0,37.23,37.27,37.22,37.26,30781.0
2023-06-08 09:55:00,37.27,37.31,37.27,37.28,24050.0,37.27,37.31,37.27,37.28,24050.0
2023-06-08 10:00:00,37.28,37.29,37.25,37.26,29397.0,37.28,37.29,37.25,37.26,29397.0
2023-06-08 10:05:00,37.26,37.32,37.26,37.28,35301.0,37.26,37.32,37.26,37.28,35301.0
2023-06-08 10:10:00,37.28,37.32,37.26,37.3,50330.0,37.28,37.32,37.26,37.3,50330.0
2023-06-08 10:15:00,37.3,37.31,37.28,37.3,57996.0,37.3,37.31,37.28,37.3,57996.0
2023-06-08 10:20:00,37.3,37.31,37.25,37.26,88874.0,37.3,37.31,37.25,37.26,88874.0
2023-06-08 10:25:00,37.27,37.32,37.26,37.32,40648.0,37.27,37.32,37.26,37.32,40648.0
2023-06-08 10:30:00,37.32,37.35,37.31,37.31,60588.0,37.32,37.35,37.31,37.31,60588.0
2023-06-08 10:35:00,37.3,37.3,37.27,37.28,50102.0,37.3,37.3,37.27,37.28,50102.0
2023-06-08 10:40:00,37.29,37.29,37.24,37.25,50321.0,37.29,37.29,37.24,37.25,50321.0
2023-06-08 10:45:00,37.25,37.3,37.25,37.29,44358.0,37.25,37.3,37.25,37.29,44358.0
2023-06-08 10:50:00,37.28,37.29,37.25,37.27,18809.0,37.28,37.29,37.25,37.27,18809.0
2023-06-08 10:55:00,37.27,37.29,37.26,37.29,10622.0,37.27,37.29,37.26,37.29,10622.0
2023-06-08 11:00:00,37.28,37.31,37.26,37.27,10312.0,37.28,37.31,37.26,37.27,10312.0
2023-06-08 11:05:00,37.27,37.28,37.25,37.27,25929.0,37.27,37.28,37.25,37.27,25929.0
2023-06-08 11:10:00,37.27,37.31,37.27,37.3,37347.0,37.27,37.31,37.27,37.3,37347.0
2023-06-08 11:15:00,37.31,37.31,37.27,37.29,45653.0,37.31,37.31,37.27,37.29,45653.0
2023-06-08 11:20:00,37.28,37.29,37.27,37.27,28238.0,37.28,37.29,37.27,37.27,28238.0
2023-06-08 11:25:00,37.26,37.27,37.25,37.27,17561.0,37.26,37.27,37.25,37.27,17561.0
2023-06-08 11:30:00,37.27,37.29,37.26,37.27,48025.0,37.27,37.29,37.26,37.27,48025.0
2023-06-08 11:35:00,37.27,37.28,37.26,37.28,26232.0,37.27,37.28,37.26,37.28,26232.0
2023-06-08 11:40:00,37.28,37.28,37.25,37.26,31946.0,37.28,37.28,37.25,37.26,31946.0
2023-06-08 11:45:00,37.26,37.27,37.25,37.27,30867.0,37.26,37.27,37.25,37.27,30867.0
2023-06-08 11:50:00,37.26,37.29,37.26,37.28,4964.0,37.26,37.29,37.26,37.28,4964.0
2023-06-08 11:55:00,37.28,37.29,37.27,37.28,7921.0,37.28,37.29,37.27,37.28,7921.0
2023-06-08 12:00:00,37.28,37.29,37.27,37.27,49287.0,37.28,37.29,37.27,37.27,49287.0
2023-06-08 12:05:00,37.27,37.27,37.25,37.27,16387.0,37.27,37.27,37.25,37.27,16387.0
2023-06-08 12:10:00,37.27,37.3,37.27,37.29,49305.0,37.27,37.3,37.27,37.29,49305.0
2023-06-08 12:15:00,37.29,37.32,37.29,37.32,25351.0,37.29,37.32,37.29,37.32,25351.0
2023-06-08 12:20:00,37.31,37.32,37.27,37.27,45895.0,37.31,37.32,37.27,37.27,45895.0
2023-06-08 12:25:00,37.27,37.29,37.27,37.29,36876.0,37.27,37.29,37.27,37.29,36876.0
2023-06-08 12:30:00,37.29,37.31,37.28,37.31,37578.0,37.29,37.31,37.28,37.31,37578.0
2023-06-08 12:35:00,37.31,37.31,37.29,37.3,35166.0,37.31,37.31,37.29,37.3,35166.0
2023-06-08 12:40:00,37.3,37.3,37.28,37.29,31573.0,37.3,37.3,37.28,37.29,31573.0
2023-06-08 12:45:00,37.29,37.29,37.28,37.29,9946.0,37.29,37.29,37.28,37.29,9946.0
2023-06-08 12:50:00,37.28,37.29,37.26,37.27,10193.0,37.28,37.29,37.26,37.27,10193.0
2023-06-08 12:55:00,37.26,37.27,37.25,37.25,29837.0,37.26,37.27,37.25,37.25,29837.0
2023-06-08 13:00:00,37.26,37.27,37.25,37.26,10126.0,37.26,37.27,37.25,37.26,10126.0
2023-06-08 13:05:00,37.26,37.26,37.23,37.25,4934.0,37.26,37.26,37.23,37.25,4934.0
2023-06-08 13:10:00,37.25,37.25,37.21,37.22,19242.0,37.25,37.25,37.21,37.22,19242.0
2023-06-08 13:15:00,37.22,37.24,37.22,37.23,21280.0,37.22,37.24,37.22,37.23,21280.0
2023-06-08 13:20:00,37.24,37.24,37.22,37.23,10395.0,37.24,37.24,37.22,37.23,10395.0
2023-06-08 13:25:00,37.22,37.23,37.21,37.21,7398.0,37.22,37.23,37.21,37.21,7398.0
2023-06-08 13:30:00,37.21,37.21,37.19,37.2,40963.0,37.21,37.21,37.19,37.2,40963.0
2023-06-08 13:35:00,37.2,37.2,37.18,37.2,23929.0,37.2,37.2,37.18,37.2,23929.0
2023-06-08 13:40:00,37.2,37.21,37.18,37.2,8610.0,37.2,37.21,37.18,37.2,8610.0
2023-06-08 13:45:00,37.2,37.2,37.19,37.2,4630.0,37.2,37.2,37.19,37.2,4630.0
2023-06-08 13:50:00,37.2,37.22,37.19,37.2,11869.0,37.2,37.22,37.19,37.2,11869.0
2023-06-08 13:55:00,37.21,37.22,37.2,37.22,5788.0,37.21,37.22,37.2,37.22,5788.0
2023-06-08 14:00:00,37.22,37.22,37.21,37.22,3806.0,37.22,37.22,37.21,37.22,3806.0
2023-06-08 14:05:00,37.22,37.22,37.21,37.21,17107.0,37.22,37.22,37.21,37.21,17107.0
2023-06-08 14:10:00,37.21,37.22,37.21,37.21,3658.0,37.21,37.22,37.21,37.21,3658.0
2023-06-08 14:15:00,37.22,37.22,37.2,37.2,5499.0,37.22,37.22,37.2,37.2,5499.0
2023-06-08 14:20:00,37.21,37.21,37.19,37.21,11136.0,37.21,37.21,37.19,37.21,11136.0
2023-06-08 14:25:00,37.21,37.22,37.2,37.22,8386.0,37.21,37.22,37.2,37.22,8386.0
2023-06-08 14:30:00,37.21,37.22,37.2,37.21,32869.0,37.21,37.22,37.2,37.21,32869.0
2023-06-08 14:35:00,37.2,37.22,37.2,37.22,13794.0,37.2,37.22,37.2,37.22,13794.0
2023-06-08 14:40:00,37.22,37.22,37.21,37.22,10254.0,37.22,37.22,37.21,37.22,10254.0
2023-06-08 14:45:00,37.21,37.24,37.21,37.23,15000.0,37.21,37.24,37.21,37.23,15000.0
2023-06-08 14:50:00,37.23,37.24,37.23,37.24,17927.0,37.23,37.24,37.23,37.24,17927.0
2023-06-08 14:55:00,37.23,37.25,37.23,37.24,7995.0,37.23,37.25,37.23,37.24,7995.0
2023-06-08 15:00:00,37.24,37.25,37.24,37.25,9845.0,37.24,37.25,37.24,37.25,9845.0
2023-06-08 15:05:00,37.25,37.25,37.22,37.22,9289.0,37.25,37.25,37.22,37.22,9289.0
2023-06-08 15:10:00,37.22,37.24,37.22,37.24,14274.0,37.22,37.24,37.22,37.24,14274.0
2023-06-08 15:15:00,37.24,37.24,37.21,37.22,47776.0,37.24,37.24,37.21,37.22,47776.0
2023-06-08 15:20:00,37.21,37.23,37.21,37.22,7884.0,37.21,37.23,37.21,37.22,7884.0
2023-06-08 15:25:00,37.22,37.23,37.2,37.22,30539.0,37.22,37.23,37.2,37.22,30539.0
2023-06-08 15:30:00,37.22,37.22,37.2,37.21,21626.0,37.22,37.22,37.2,37.21,21626.0
2023-06-08 15:35:00,37.22,37.22,37.2,37.22,38957.0,37.22,37.22,37.2,37.22,38957.0
2023-06-08 15:40:00,37.21,37.23,37.21,37.22,13342.0,37.21,37.23,37.21,37.22,13342.0
2023-06-08 15:45:00,37.22,37.23,37.22,37.23,39707.0,37.22,37.23,37.22,37.23,39707.0
2023-06-08 15:50:00,37.23,37.24,37.22,37.24,36677.0,37.23,37.24,37.22,37.24,36677.0
2023-06-08 15:55:00,37.24,37.25,37.23,37.25,183961.0,37.24,37.25,37.23,37.25,183961.0
2023-06-09 09:30:00,37.22,37.23,37.17,37.2,50535.0,37.22,37.23,37.17,37.2,50535.0
2023-06-09 09:35:00,37.2,37.2,37.14,37.14,17234.0,37.2,37.2,37.14,37.14,17234.0
2023-06-09 09:40:00,37.14,37.14,37.08,37.11,66871.0,37.14,37.14,37.08,37.11,66871.0
2023-06-09 09:45:00,37.11,37.15,37.11,37.12,57784.0,37.11,37.15,37.11,37.12,57784.0
2023-06-09 09:50:00,37.12,37.15,37.11,37.14,14785.0,37.12,37.15,37.11,37.14,14785.0
2023-06-09 09:55:00,37.16,37.19,37.14,37.18,13562.0,37.16,37.19,37.14,37.18,13562.0
2023-06-09 10:00:00,37.18,37.19,37.15,37.17,19313.0,37.18,37.19,37.15,37.17,19313.0
2023-06-09 10:05:00,37.17,37.19,37.16,37.18,17639.0,37.17,37.19,37.16,37.18,17639.0
2023-06-09 10:10:00,37.19,37.22,37.17,37.21,14553.0,37.19,37.22,37.17,37.21,14553.0
2023-06-09 10:15:00,37.22,37.24,37.2,37.23,23790.0,37.22,37.24,37.2,37.23,23790.0
2023-06-09 10:20:00,37.25,37.28,37.23,37.26,110092.0,37.25,37.28,37.23,37.26,110092.0
2023-06-09 10:25:00,37.27,37.3,37.26,37.27,35562.0,37.27,37.3,37.26,37.27,35562.0
2023-06-09 10:30:00,37.27,37.28,37.23,37.23,22477.0,37.27,37.28,37.23,37.23,22477.0
2023-06-09 10:35:00,37.23,37.26,37.21,37.25,74137.0,37.23,37.26,37.21,37.25,74137.0
2023-06-09 10:40:00,37.25,37.27,37.24,37.25,52573.0,37.25,37.27,37.24,37.25,52573.0
2023-06-09 10:45:00,37.26,37.27,37.21,37.23,82704.0,37.26,37.27,37.21,37.23,82704.0
2023-06-09 10:50:00,37.23,37.24,37.21,37.23,26816.0,37.23,37.24,37.21,37.23,26816.0
2023-06-09 10:55:00,37.23,37.24,37.2,37.21,49684.0,37.23,37.24,37.2,37.21,49684.0
2023-06-09 11:00:00,37.2,37.24,37.2,37.23,48202.0,37.2,37.24,37.2,37.23,48202.0
2023-06-09 11:05:00,37.24,37.25,37.22,37.22,39598.0,37.24,37.25,37.22,37.22,39598.0
2023-06-09 11:10:00,37.24,37.25,37.21,37.21,16576.0,37.24,37.25,37.21,37.21,16576.0
2023-06-09 11:15:00,37.21,37.23,37.21,37.22,25197.0,37.21,37.23,37.21,37.22,25197.0
2023-06-09 11:20:00,37.22,37.22,37.19,37.21,30712.0,37.22,37.22,37.19,37.21,30712.0
2023-06-09 11:25:00,37.23,37.24,37.2,37.2,77869.0,37.23,37.24,37.2,37.2,77869.0
2023-06-09 11:30:00,37.2,37.21,37.18,37.18,20244.0,37.2,37.21,37.18,37.18,20244.0
2023-06-09 11:35:00,37.19,37.19,37.16,37.17,32037.0,37.19,37.19,37.16,37.17,32037.0
2023-06-09 11:40:00,37.18,37.18,37.15,37.16,27101.0,37.18,37.18,37.15,37.16,27101.0
2023-06-09 11:45:00,37.15,37.19,37.15,37.17,16031.0,37.15,37.19,37.15,37.17,16031.0
2023-06-09 11:50:00,37.17,37.18,37.16,37.18,8911.0,37.17,37.18,37.16,37.18,8911.0
2023-06-09 11:55:00,37.17,37.2,37.17,37.18,25980.0,37.17,37.2,37.17,37.18,25980.0
2023-06-09 12:00:00,37.19,37.19,37.16,37.17,30881.0,37.19,37.19,37.16,37.17,30881.0
2023-06-09 12:05:00,37.17,37.18,37.16,37.17,23324.0,37.17,37.18,37.16,37.17,23324.0
2023-06-09 12:10:00,37.17,37.18,37.16,37.18,14563.0,37.17,37.18,37.16,37.18,14563.0
2023-06-09 12:15:00,37.17,37.19,37.17,37.19,30731.0,37.17,37.19,37.17,37.19,30731.0
2023-06-09 12:20:00,37.19,37.19,37.18,37.19,11224.0,37.19,37.19,37.18,37.19,11224.0
2023-06-09 12:25:00,37.19,37.2,37.18,37.19,18248.0,37.19,37.2,37.18,37.19,18248.0
2023-06-09 12:30:00,37.19,37.2,37.17,37.17,7081.0,37.19,37.2,37.17,37.17,7081.0
2023-06-09 12:35:00,37.18,37.19,37.17,37.18,7771.0,37.18,37.19,37.17,37.18,7771.0
2023-06-09 12:40:00,37.18,37.19,37.17,37.18,21995.0,37.18,37.19,37.17,37.18,21995.0
2023-06-09 12:45:00,37.18,37.19,37.16,37.18,7494.0,37.18,37.19,37.16,37.18,7494.0
2023-06-09 12:50:00,37.18,37.18,37.16,37.16,5840.0,37.18,37.18,37.16,37.16,5840.0
2023-06-09 12:55:00,37.17,37.17,37.16,37.16,1337.0,37.17,37.17,37.16,37.16,1337.0
2023-06-09 13:00:00,37.17,37.17,37.15,37.16,14118.0,37.17,37.17,37.15,37.16,14118.0
2023-06-09 13:05:00,37.17,37.18,37.16,37.17,112172.0,37.17,37.18,37.16,37.17,112172.0
2023-06-09 13:10:00,37.16,37.17,37.15,37.16,14313.0,37.16,37.17,37.15,37.16,14313.0
2023-06-09 13:15:00,37.16,37.17,37.16,37.16,3132.0,37.16,37.17,37.16,37.16,3132.0
2023-06-09 13:20:00,37.17,37.19,37.16,37.19,13081.0,37.17,37.19,37.16,37.19,13081.0
2023-06-09 13:25:00,37.19,37.2,37.19,37.19,4614.0,37.19,37.2,37.19,37.19,4614.0
2023-06-09 13:30:00,37.19,37.2,37.18,37.19,21565.0,37.19,37.2,37.18,37.19,21565.0
2023-06-09 13:35:00,37.18,37.19,37.18,37.18,9491.0,37.18,37.19,37.18,37.18,9491.0
2023-06-09 13:40:00,37.18,37.18,37.15,37.17,10174.0,37.18,37.18,37.15,37.17,10174.0
2023-06-09 13:45:00,37.17,37.19,37.17,37.18,22994.0,37.17,37.19,37.17,37.18,22994.0
2023-06-09 13:50:00,37.17,37.18,37.17,37.18,7021.0,37.17,37.18,37.17,37.18,7021.0
2023-06-09 13:55:00,37.17,37.18,37.16,37.17,5022.0,37.17,37.18,37.16,37.17,5022.0
2023-06-09 14:00:00,37.18,37.18,37.17,37.17,12037.0,37.18,37.18,37.17,37.17,12037.0
2023-06-09 14:05:00,37.18,37.18,37.17,37.18,24881.0,37.18,37.18,37.17,37.18,24881.0
2023-06-09 14:10:00,37.18,37.19,37.18,37.19,7084.0,37.18,37.19,37.18,37.19,7084.0
2023-06-09 14:15:00,37.19,37.19,37.18,37.19,19526.0,37.19,37.19,37.18,37.19,19526.0
2023-06-09 14:20:00,37.19,37.2,37.18,37.19,16432.0,37.19,37.2,37.18,37.19,16432.0
2023-06-09 14:25:00,37.18,37.2,37.18,37.19,14984.0,37.18,37.2,37.18,37.19,14984.0
2023-06-09 14:30:00,37.2,37.2,37.19,37.19,8717.0,37.2,37.2,37.19,37.19,8717.0
2023-06-09 14:35:00,37.2,37.2,37.18,37.19,9011.0,37.2,37.2,37.18,37.19,9011.0
2023-06-09 14:40:00,37.18,37.19,37.16,37.16,17751.0,37.18,37.19,37.16,37.16,17751.0
2023-06-09 14:45:00,37.16,37.18,37.16,37.18,25460.0,37.16,37.18,37.16,37.18,25460.0
2023-06-09 14:50:00,37.17,37.18,37.17,37.17,3138.0,37.17,37.18,37.17,37.17,3138.0
2023-06-09 14:55:00,37.18,37.18,37.17,37.18,12510.0,37.18,37.18,37.17,37.18,12510.0
2023-06-09 15:00:00,37.18,37.18,37.16,37.16,6734.0,37.18,37.18,37.16,37.16,6734.0
2023-06-09 15:05:00,37.16,37.17,37.16,37.17,9515.0,37.16,37.17,37.16,37.17,9515.0
2023-06-09 15:10:00,37.16,37.18,37.16,37.17,11409.0,37.16,37.18,37.16,37.17,11409.0
2023-06-09 15:15:00,37.18,37.18,37.16,37.17,12205.0,37.18,37.18,37.16,37.17,12205.0
2023-06-09 15:20:00,37.18,37.18,37.17,37.18,20620.0,37.18,37.18,37.17,37.18,20620.0
2023-06-09 15:25:00,37.17,37.17,37.16,37.16,19871.0,37.17,37.17,37.16,37.16,19871.0
2023-06-09 15:30:00,37.16,37.17,37.15,37.15,21507.0,37.16,37.17,37.15,37.15,21507.0
2023-06-09 15:35:00,37.15,37.16,37.15,37.16,14599.0,37.15,37.16,37.15,37.16,14599.0
2023-06-09 15:40:00,37.16,37.16,37.15,37.16,4214.0,37.16,37.16,37.15,37.16,4214.0
2023-06-09 15:45:00,37.16,37.16,37.14,37.15,65572.0,37.16,37.16,37.14,37.15,65572.0
2023-06-09 15:50:00,37.15,37.16,37.14,37.15,24783.0,37.15,37.16,37.14,37.15,24783.0
2023-06-09 15:55:00,37.14,37.15,37.13,37.14,52121.0,37.14,37.15,37.13,37.14,52121.0
2023-06-12 09:30:00,37.09,37.11,37.06,37.11,76842.0,37.09,37.11,37.06,37.11,76842.0
2023-06-12 09:35:00,37.11,37.11,37.07,37.09,14976.0,37.11,37.11,37.07,37.09,14976.0
2023-06-12 09:40:00,37.09,37.11,37.08,37.09,15591.0,37.09,37.11,37.08,37.09,15591.0
2023-06-12 09:45:00,37.11,37.11,36.98,37.0,106167.0,37.11,37.11,36.98,37.0,106167.0
2023-06-12 09:50:00,37.0,37.0,36.96,36.98,47099.0,37.0,37.0,36.96,36.98,47099.0
2023-06-12 09:55:00,36.98,37.01,36.94,37.0,50534.0,36.98,37.01,36.94,37.0,50534.0
2023-06-12 10:00:00,36.99,37.04,36.99,37.03,29015.0,36.99,37.04,36.99,37.03,29015.0
2023-06-12 10:05:00,37.03,37.04,36.97,36.98,38278.0,37.03,37.04,36.97,36.98,38278.0
2023-06-12 10:10:00,36.97,37.02,36.97,37.0,14827.0,36.97,37.02,36.97,37.0,14827.0
2023-06-12 10:15:00,37.0,37.01,36.96,36.97,52307.0,37.0,37.01,36.96,36.97,52307.0
2023-06-12 10:20:00,36.98,37.0,36.96,36.98,72540.0,36.98,37.0,36.96,36.98,72540.0
2023-06-12 10:25:00,36.98,37.0,36.96,36.96,22781.0,36.98,37.0,36.96,36.96,22781.0
2023-06-12 10:30:00,36.96,36.98,36.95,36.95,34715.0,36.96,36.98,36.95,36.95,34715.0
2023-06-12 10:35:00,36.95,36.96,36.94,36.95,7768.0,36.95,36.96,36.94,36.95,7768.0
2023-06-12 10:40:00,36.96,36.98,36.95,36.96,33636.0,36.96,36.98,36.95,36.96,33636.0
2023-06-12 10:45:00,36.97,37.02,36.97,37.0,31570.0,36.97,37.02,36.97,37.0,31570.0
2023-06-12 10:50:00,37.0,37.03,37.0,37.02,45462.0,37.0,37.03,37.0,37.02,45462.0
2023-06-12 10:55:00,37.02,37.04,37.02,37.04,72161.0,37.02,37.04,37.02,37.04,72161.0
2023-06-12 11:00:00,37.04,37.05,37.03,37.03,54454.0,37.04,37.05,37.03,37.03,54454.0
2023-06-12 11:05:00,37.04,37.08,37.03,37.08,41033.0,37.04,37.08,37.03,37.08,41033.0
2023-06-12 11:10:00,37.08,37.1,37.07,37.08,46433.0,37.08,37.1,37.07,37.08,46433.0
2023-06-12 11:15:00,37.08,37.09,37.07,37.08,22114.0,37.08,37.09,37.07,37.08,22114.0
2023-06-12 11:20:00,37.08,37.12,37.08,37.09,58738.0,37.08,37.12,37.08,37.09,58738.0
2023-06-12 11:25:00,37.1,37.11,37.09,37.1,9479.0,37.1,37.11,37.09,37.1,9479.0
2023-06-12 11:30:00,37.1,37.11,37.08,37.11,19609.0,37.1,37.11,37.08,37.11,19609.0
2023-06-12 11:35:00,37.11,37.12,37.09,37.1,50477.0,37.11,37.12,37.09,37.1,50477.0
2023-06-12 11:40:00,37.09,37.12,37.09,37.1,34600.0,37.09,37.12,37.09,37.1,34600.0
2023-06-12 11:45:00,37.11,37.11,37.05,37.07,18480.0,37.11,37.11,37.05,37.07,18480.0
2023-06-12 11:50:00,37.07,37.08,37.05,37.06,42914.0,37.07,37.08,37.05,37.06,42914.0
2023-06-12 11:55:00,37.06,37.07,37.04,37.05,11675.0,37.06,37.07,37.04,37.05,11675.0
2023-06-12 12:00:00,37.05,37.07,37.05,37.07,43107.0,37.05,37.07,37.05,37.07,43107.0
2023-06-12 12:05:00,37.06,37.07,37.05,37.06,33790.0,37.06,37.07,37.05,37.06,33790.0
2023-06-12 12:10:00,37.05,37.06,37.03,37.05,13453.0,37.05,37.06,37.03,37.05,13453.0
2023-06-12 12:15:00,37.05,37.05,37.02,37.02,32688.0,37.05,37.05,37.02,37.02,32688.0
2023-06-12 12:20:00,37.02,37.04,37.02,37.03,8391.0,37.02,37.04,37.02,37.03,8391.0
2023-06-12 12:25:00,37.03,37.04,37.01,37.01,27590.0,37.03,37.04,37.01,37.01,27590.0
2023-06-12 12:30:00,37.02,37.03,37.01,37.02,14537.0,37.02,37.03,37.01,37.02,14537.0
2023-06-12 12:35:00,37.01,37.04,37.01,37.03,15003.0,37.01,37.04,37.01,37.03,15003.0
2023-06-12 12:40:00,37.04,37.04,37.03,37.04,6796.0,37.04,37.04,37.03,37.04,6796.0
2023-06-12 12:45:00,37.04,37.05,37.03,37.04,11603.0,37.04,37.05,37.03,37.04,11603.0
2023-06-12 12:50:00,37.05,37.05,37.03,37.04,16911.0,37.05,37.05,37.03,37.04,16911.0
2023-06-12 12:55:00,37.03,37.04,37.03,37.03,35974.0,37.03,37.04,37.03,37.03,35974.0
2023-06-12 13:00:00,37.03,37.05,37.01,37.03,99095.0,37.03,37.05,37.01,37.03,99095.0
2023-06-12 13:05:00,37.04,37.05,37.03,37.04,12743.0,37.04,37.05,37.03,37.04,12743.0
2023-06-12 13:10:00,37.05,37.07,37.04,37.06,9552.0,37.05,37.07,37.04,37.06,9552.0
2023-06-12 13:15:00,37.06,37.09,37.06,37.07,22774.0,37.06,37.09,37.06,37.07,22774.0
2023-06-12 13:20:00,37.07,37.08,37.06,37.07,5351.0,37.07,37.08,37.06,37.07,5351.0
2023-06-12 13:25:00,37.07,37.07,37.06,37.07,16869.0,37.07,37.07,37.06,37.07,16869.0
2023-06-12 13:30:00,37.06,37.08,37.05,37.05,42418.0,37.06,37.08,37.05,37.05,42418.0
2023-06-12 13:35:00,37.05,37.06,37.03,37.04,38732.0,37.05,37.06,37.03,37.04,38732.0
2023-06-12 13:40:00,37.04,37.06,37.03,37.05,8982.0,37.04,37.06,37.03,37.05,8982.0
2023-06-12 13:45:00,37.06,37.07,37.05,37.07,6590.0,37.06,37.07,37.05,37.07,6590.0
2023-06-12 13:50:00,37.07,37.07,37.06,37.07,6128.0,37.07,37.07,37.06,37.07,6128.0
2023-06-12 13:55:00,37.07,37.08,37.06,37.07,71003.0,37.07,37.08,37.06,37.07,71003.0
2023-06-12 14:00:00,37.07,37.09,37.07,37.08,23049.0,37.07,37.09,37.07,37.08,23049.0
2023-06-12 14:05:00,37.08,37.09,37.07,37.08,8942.0,37.08,37.09,37.07,37.08,8942.0
2023-06-12 14:10:00,37.07,37.08,37.07,37.08,11153.0,37.07,37.08,37.07,37.08,11153.0
2023-06-12 14:15:00,37.07,37.08,37.07,37.08,10473.0,37.07,37.08,37.07,37.08,10473.0
2023-06-12 14:20:00,37.08,37.08,37.07,37.07,10282.0,37.08,37.08,37.07,37.07,10282.0
2023-06-12 14:25:00,37.08,37.08,37.07,37.07,28927.0,37.08,37.08,37.07,37.07,28927.0
2023-06-12 14:30:00,37.07,37.08,37.07,37.08,19492.0,37.07,37.08,37.07,37.08,19492.0
2023-06-12 14:35:00,37.08,37.09,37.07,37.09,24477.0,37.08,37.09,37.07,37.09,24477.0
2023-06-12 14:40:00,37.09,37.1,37.08,37.09,16762.0,37.09,37.1,37.08,37.09,16762.0
2023-06-12 14:45:00,37.09,37.11,37.09,37.11,16335.0,37.09,37.11,37.09,37.11,16335.0
2023-06-12 14:50:00,37.1,37.11,37.09,37.09,25819.0,37.1,37.11,37.09,37.09,25819.0
2023-06-12 14:55:00,37.09,37.09,37.07,37.08,21461.0,37.09,37.09,37.07,37.08,21461.0
2023-06-12 15:00:00,37.08,37.1,37.08,37.09,19658.0,37.08,37.1,37.08,37.09,19658.0
2023-06-12 15:05:00,37.09,37.1,37.08,37.09,6490.0,37.09,37.1,37.08,37.09,6490.0
2023-06-12 15:10:00,37.09,37.09,37.06,37.06,17834.0,37.09,37.09,37.06,37.06,17834.0
2023-06-12 15:15:00,37.07,37.08,37.06,37.07,21738.0,37.07,37.08,37.06,37.07,21738.0
2023-06-12 15:20:00,37.07,37.09,37.06,37.08,29935.0,37.07,37.09,37.06,37.08,29935.0
2023-06-12 15:25:00,37.08,37.1,37.08,37.09,15393.0,37.08,37.1,37.08,37.09,15393.0
2023-06-12 15:30:00,37.09,37.1,37.08,37.08,24075.0,37.09,37.1,37.08,37.08,24075.0
2023-06-12 15:35:00,37.08,37.11,37.08,37.11,19611.0,37.08,37.11,37.08,37.11,19611.0
2023-06-12 15:40:00,37.11,37.11,37.09,37.11,59151.0,37.11,37.11,37.09,37.11,59151.0
2023-06-12 15:45:00,37.11,37.11,37.1,37.11,9346.0,37.11,37.11,37.1,37.11,9346.0
2023-06-12 15:50:00,37.11,37.12,37.1,37.12,23016.0,37.11,37.12,37.1,37.12,23016.0
2023-06-12 15:55:00,37.11,37.12,37.11,37.11,350315.0,37.11,37.12,37.11,37.11,350315.0
2023-06-13 09:30:00,37.16,37.22,37.15,37.21,82731.0,37.16,37.22,37.15,37.21,82731.0
2023-06-13 09:35:00,37.22,37.23,37.11,37.12,39959.0,37.22,37.23,37.11,37.12,39959.0
2023-06-13 09:40:00,37.11,37.14,37.04,37.05,34493.0,37.11,37.14,37.04,37.05,34493.0
2023-06-13 09:45:00,37.03,37.08,37.03,37.04,39152.0,37.03,37.08,37.03,37.04,39152.0
2023-06-13 09:50:00,37.02,37.06,37.02,37.05,44406.0,37.02,37.06,37.02,37.05,44406.0
2023-06-13 09:55:00,37.06,37.09,37.03,37.03,15378.0,37.06,37.09,37.03,37.03,15378.0
2023-06-13 10:00:00,37.02,37.02,36.98,37.01,56040.0,37.02,37.02,36.98,37.01,56040.0
2023-06-13 10:05:00,37.02,37.03,36.99,36.99,36294.0,37.02,37.03,36.99,36.99,36294.0
2023-06-13 10:10:00,36.98,36.99,36.97,36.99,19491.0,36.98,36.99,36.97,36.99,19491.0
2023-06-13 10:15:00,37.0,37.03,36.99,37.03,30697.0,37.0,37.03,36.99,37.03,30697.0
2023-06-13 10:20:00,37.02,37.06,37.02,37.04,59139.0,37.02,37.06,37.02,37.04,59139.0
2023-06-13 10:25:00,37.05,37.07,37.01,37.02,38452.0,37.05,37.07,37.01,37.02,38452.0
2023-06-13 10:30:00,37.01,37.02,36.99,36.99,24565.0,37.01,37.02,36.99,36.99,24565.0
2023-06-13 10:35:00,36.99,37.01,36.98,36.98,32479.0,36.99,37.01,36.98,36.98,32479.0
2023-06-13 10:40:00,36.99,37.01,36.98,36.98,99103.0,36.99,37.01,36.98,36.98,99103.0
2023-06-13 10:45:00,36.99,37.03,36.98,37.02,36988.0,36.99,37.03,36.98,37.02,36988.0
2023-06-13 10:50:00,37.02,37.03,36.99,37.0,97373.0,37.02,37.03,36.99,37.0,97373.0
2023-06-13 10:55:00,37.01,37.02,36.99,37.0,19515.0,37.01,37.02,36.99,37.0,19515.0
2023-06-13 11:00:00,37.0,37.01,36.99,37.0,37592.0,37.0,37.01,36.99,37.0,37592.0
2023-06-13 11:05:00,36.99,36.99,36.96,36.98,44259.0,36.99,36.99,36.96,36.98,44259.0
2023-06-13 11:10:00,36.98,36.98,36.95,36.97,98825.0,36.98,36.98,36.95,36.97,98825.0
2023-06-13 11:15:00,36.97,36.98,36.95,36.95,14114.0,36.97,36.98,36.95,36.95,14114.0
2023-06-13 11:20:00,36.95,36.96,36.88,36.89,29989.0,36.95,36.96,36.88,36.89,29989.0
2023-06-13 11:25:00,36.9,36.9,36.85,36.86,36030.0,36.9,36.9,36.85,36.86,36030.0
2023-06-13 11:30:00,36.86,36.87,36.83,36.83,83827.0,36.86,36.87,36.83,36.83,83827.0
2023-06-13 11:35:00,36.83,36.87,36.82,36.84,52867.0,36.83,36.87,36.82,36.84,52867.0
2023-06-13 11:40:00,36.84,36.85,36.8,36.83,82557.0,36.84,36.85,36.8,36.83,82557.0
2023-06-13 11:45:00,36.83,36.87,36.82,36.85,38140.0,36.83,36.87,36.82,36.85,38140.0
2023-06-13 11:50:00,36.86,36.86,36.81,36.82,16842.0,36.86,36.86,36.81,36.82,16842.0
2023-06-13 11:55:00,36.82,36.82,36.8,36.82,25041.0,36.82,36.82,36.8,36.82,25041.0
2023-06-13 12:00:00,36.82,36.86,36.82,36.85,34451.0,36.82,36.86,36.82,36.85,34451.0
2023-06-13 12:05:00,36.85,36.89,36.85,36.88,56168.0,36.85,36.89,36.85,36.88,56168.0
2023-06-13 12:10:00,36.88,36.88,36.86,36.87,11677.0,36.88,36.88,36.86,36.87,11677.0
2023-06-13 12:15:00,36.87,36.89,36.86,36.89,12690.0,36.87,36.89,36.86,36.89,12690.0
2023-06-13 12:20:00,36.89,36.9,36.87,36.89,444632.0,36.89,36.9,36.87,36.89,444632.0
2023-06-13 12:25:00,36.88,36.9,36.87,36.88,21992.0,36.88,36.9,36.87,36.88,21992.0
2023-06-13 12:30:00,36.89,36.9,36.88,36.88,57819.0,36.89,36.9,36.88,36.88,57819.0
2023-06-13 12:35:00,36.88,36.89,36.88,36.88,33372.0,36.88,36.89,36.88,36.88,33372.0
2023-06-13 12:40:00,36.88,36.89,36.86,36.87,13517.0,36.88,36.89,36.86,36.87,13517.0
2023-06-13 12:45:00,36.86,36.88,36.86,36.88,9120.0,36.86,36.88,36.86,36.88,9120.0
2023-06-13 12:50:00,36.88,36.88,36.85,36.85,8483.0,36.88,36.88,36.85,36.85,8483.0
2023-06-13 12:55:00,36.86,36.87,36.85,36.86,45670.0,36.86,36.87,36.85,36.86,45670.0
2023-06-13 13:00:00,36.86,36.88,36.85,36.87,33480.0,36.86,36.88,36.85,36.87,33480.0
2023-06-13 13:05:00,36.88,36.89,36.86,36.87,11258.0,36.88,36.89,36.86,36.87,11258.0
2023-06-13 13:10:00,36.86,36.87,36.85,36.86,7464.0,36.86,36.87,36.85,36.86,7464.0
2023-06-13 13:15:00,36.85,36.89,36.85,36.88,21834.0,36.85,36.89,36.85,36.88,21834.0
2023-06-13 13:20:00,36.88,36.89,36.87,36.88,8928.0,36.88,36.89,36.87,36.88,8928.0
2023-06-13 13:25:00,36.88,36.88,36.86,36.86,12086.0,36.88,36.88,36.86,36.86,12086.0
2023-06-13 13:30:00,36.86,36.86,36.83,36.85,48189.0,36.86,36.86,36.83,36.85,48189.0
2023-06-13 13:35:00,36.84,36.85,36.82,36.82,18835.0,36.84,36.85,36.82,36.82,18835.0
2023-06-13 13:40:00,36.83,36.84,36.82,36.83,9442.0,36.83,36.84,36.82,36.83,9442.0
2023-06-13 13:45:00,36.82,36.83,36.81,36.82,13238.0,36.82,36.83,36.81,36.82,13238.0
2023-06-13 13:50:00,36.81,36.82,36.79,36.8,32127.0,36.81,36.82,36.79,36.8,32127.0
2023-06-13 13:55:00,36.81,36.82,36.8,36.82,22095.0,36.81,36.82,36.8,36.82,22095.0
2023-06-13 14:00:00,36.82,36.84,36.82,36.83,16310.0,36.82,36.84,36.82,36.83,16310.0
2023-06-13 14:05:00,36.83,36.84,36.82,36.83,9537.0,36.83,36.84,36.82,36.83,9537.0
2023-06-13 14:10:00,36.83,36.84,36.82,36.82,21815.0,36.83,36.84,36.82,36.82,21815.0
2023-06-13 14:15:00,36.81,36.84,36.81,36.83,105042.0,36.81,36.84,36.81,36.83,105042.0
2023-06-13 14:20:00,36.82,36.84,36.81,36.82,13052.0,36.82,36.84,36.81,36.82,13052.0
2023-06-13 14:25:00,36.82,36.83,36.8,36.8,14725.0,36.82,36.83,36.8,36.8,14725.0
2023-06-13 14:30:00,36.8,36.81,36.78,36.78,18946.0,36.8,36.81,36.78,36.78,18946.0
2023-06-13 14:35:00,36.78,36.8,36.78,36.79,11134.0,36.78,36.8,36.78,36.79,11134.0
2023-06-13 14:40:00,36.79,36.79,36.78,36.79,15766.0,36.79,36.79,36.78,36.79,15766.0
2023-06-13 14:45:00,36.79,36.79,36.78,36.78,20001.0,36.79,36.79,36.78,36.78,20001.0
2023-06-13 14:50:00,36.79,36.81,36.79,36.8,46235.0,36.79,36.81,36.79,36.8,46235.0
2023-06-13 14:55:00,36.79,36.8,36.77,36.77,40925.0,36.79,36.8,36.77,36.77,40925.0
2023-06-13 15:00:00,36.77,36.77,36.76,36.77,15722.0,36.77,36.77,36.76,36.77,15722.0
2023-06-13 15:05:00,36.77,36.78,36.76,36.77,23948.0,36.77,36.78,36.76,36.77,23948.0
2023-06-13 15:10:00,36.77,36.8,36.76,36.8,120160.0,36.77,36.8,36.76,36.8,120160.0
2023-06-13 15:15:00,36.79,36.8,36.78,36.79,13690.0,36.79,36.8,36.78,36.79,13690.0
2023-06-13 15:20:00,36.79,36.8,36.78,36.79,7881.0,36.79,36.8,36.78,36.79,7881.0
2023-06-13 15:25:00,36.78,36.8,36.78,36.79,64745.0,36.78,36.8,36.78,36.79,64745.0
2023-06-13 15:30:00,36.79,36.79,36.78,36.79,25315.0,36.79,36.79,36.78,36.79,25315.0
2023-06-13 15:35:00,36.79,36.8,36.79,36.8,13964.0,36.79,36.8,36.79,36.8,13964.0
2023-06-13 15:40:00,36.79,36.81,36.79,36.8,27123.0,36.79,36.81,36.79,36.8,27123.0
2023-06-13 15:45:00,36.8,36.82,36.8,36.82,33822.0,36.8,36.82,36.8,36.82,33822.0
2023-06-13 15:50:00,36.81,36.83,36.8,36.83,48057.0,36.81,36.83,36.8,36.83,48057.0
2023-06-13 15:55:00,36.83,36.84,36.83,36.83,49999.0,36.83,36.84,36.83,36.83,49999.0
2023-06-14 09:30:00,37.07,37.11,37.07,37.11,54517.0,37.07,37.11,37.07,37.11,54517.0
2023-06-14 09:35:00,37.11,37.12,37.09,37.12,16166.0,37.11,37.12,37.09,37.12,16166.0
2023-06-14 09:40:00,37.11,37.12,37.09,37.09,8972.0,37.11,37.12,37.09,37.09,8972.0
2023-06-14 09:45:00,37.09,37.1,37.04,37.08,39829.0,37.09,37.1,37.04,37.08,39829.0
2023-06-14 09:50:00,37.08,37.11,37.07,37.09,79690.0,37.08,37.11,37.07,37.09,79690.0
2023-06-14 09:55:00,37.09,37.09,37.06,37.07,25713.0,37.09,37.09,37.06,37.07,25713.0
2023-06-14 10:00:00,37.07,37.08,37.05,37.05,45952.0,37.07,37.08,37.05,37.05,45952.0
2023-06-14 10:05:00,37.05,37.09,37.05,37.07,60492.0,37.05,37.09,37.05,37.07,60492.0
2023-06-14 10:10:00,37.08,37.11,37.06,37.09,43877.0,37.08,37.11,37.06,37.09,43877.0
2023-06-14 10:15:00,37.1,37.12,37.1,37.11,83047.0,37.1,37.12,37.1,37.11,83047.0
2023-06-14 10:20:00,37.11,37.12,37.1,37.12,40383.0,37.11,37.12,37.1,37.12,40383.0
2023-06-14 10:25:00,37.12,37.12,37.09,37.1,37573.0,37.12,37.12,37.09,37.1,37573.0
2023-06-14 10:30:00,37.11,37.12,37.09,37.09,18251.0,37.11,37.12,37.09,37.09,18251.0
2023-06-14 10:35:00,37.09,37.09,37.05,37.08,54891.0,37.09,37.09,37.05,37.08,54891.0
2023-06-14 10:40:00,37.09,37.1,37.08,37.09,33304.0,37.09,37.1,37.08,37.09,33304.0
2023-06-14 10:45:00,37.08,37.09,37.07,37.07,12352.0,37.08,37.09,37.07,37.07,12352.0
2023-06-14 10:50:00,37.08,37.09,37.06,37.09,30842.0,37.08,37.09,37.06,37.09,30842.0
2023-06-14 10:55:00,37.08,37.1,37.08,37.1,37365.0,37.08,37.1,37.08,37.1,37365.0
2023-06-14 11:00:00,37.1,37.1,37.08,37.09,7884.0,37.1,37.1,37.08,37.09,7884.0
2023-06-14 11:05:00,37.09,37.11,37.08,37.11,27389.0,37.09,37.11,37.08,37.11,27389.0
2023-06-14 11:10:00,37.1,37.11,37.08,37.1,26094.0,37.1,37.11,37.08,37.1,26094.0
2023-06-14 11:15:00,37.1,37.11,37.09,37.09,9585.0,37.1,37.11,37.09,37.09,9585.0
2023-06-14 11:20:00,37.09,37.11,37.08,37.1,12766.0,37.09,37.11,37.08,37.1,12766.0
2023-06-14 11:25:00,37.1,37.11,37.1,37.11,10045.0,37.1,37.11,37.1,37.11,10045.0
2023-06-14 11:30:00,37.11,37.13,37.1,37.11,18391.0,37.11,37.13,37.1,37.11,18391.0
2023-06-14 11:35:00,37.11,37.11,37.08,37.09,9120.0,37.11,37.11,37.08,37.09,9120.0
2023-06-14 11:40:00,37.08,37.09,37.08,37.09,9089.0,37.08,37.09,37.08,37.09,9089.0
2023-06-14 11:45:00,37.09,37.09,37.07,37.07,8682.0,37.09,37.09,37.07,37.07,8682.0
2023-06-14 11:50:00,37.06,37.08,37.06,37.07,10856.0,37.06,37.08,37.06,37.07,10856.0
2023-06-14 11:55:00,37.07,37.08,37.06,37.06,3103.0,37.07,37.08,37.06,37.06,3103.0
2023-06-14 12:00:00,37.07,37.08,37.06,37.07,25124.0,37.07,37.08,37.06,37.07,25124.0
2023-06-14 12:05:00,37.08,37.09,37.06,37.09,25525.0,37.08,37.09,37.06,37.09,25525.0
2023-06-14 12:10:00,37.09,37.09,37.08,37.09,2724.0,37.09,37.09,37.08,37.09,2724.0
2023-06-14 12:15:00,37.09,37.09,37.07,37.07,36902.0,37.09,37.09,37.07,37.07,36902.0
2023-06-14 12:20:00,37.07,37.08,37.05,37.05,23195.0,37.07,37.08,37.05,37.05,23195.0
2023-06-14 12:25:00,37.05,37.06,37.04,37.06,20358.0,37.05,37.06,37.04,37.06,20358.0
2023-06-14 12:30:00,37.05,37.07,37.05,37.07,11938.0,37.05,37.07,37.05,37.07,11938.0
2023-06-14 12:35:00,37.08,37.08,37.05,37.05,21899.0,37.08,37.08,37.05,37.05,21899.0
2023-06-14 12:40:00,37.05,37.06,37.04,37.05,19806.0,37.05,37.06,37.04,37.05,19806.0
2023-06-14 12:45:00,37.05,37.07,37.05,37.07,9898.0,37.05,37.07,37.05,37.07,9898.0
2023-06-14 12:50:00,37.07,37.07,37.05,37.05,15139.0,37.07,37.07,37.05,37.05,15139.0
2023-06-14 12:55:00,37.05,37.06,37.05,37.05,34385.0,37.05,37.06,37.05,37.05,34385.0
2023-06-14 13:00:00,37.05,37.05,37.03,37.04,13460.0,37.05,37.05,37.03,37.04,13460.0
2023-06-14 13:05:00,37.03,37.05,37.03,37.04,16432.0,37.03,37.05,37.03,37.04,16432.0
2023-06-14 13:10:00,37.04,37.06,37.04,37.06,23308.0,37.04,37.06,37.04,37.06,23308.0
2023-06-14 13:15:00,37.06,37.06,37.05,37.05,2794.0,37.06,37.06,37.05,37.05,2794.0
2023-06-14 13:20:00,37.06,37.06,37.04,37.06,11226.0,37.06,37.06,37.04,37.06,11226.0
2023-06-14 13:25:00,37.05,37.06,37.05,37.05,36095.0,37.05,37.06,37.05,37.05,36095.0
2023-06-14 13:30:00,37.06,37.06,37.03,37.04,16490.0,37.06,37.06,37.03,37.04,16490.0
2023-06-14 13:35:00,37.04,37.05,37.03,37.05,15724.0,37.04,37.05,37.03,37.05,15724.0
2023-06-14 13:40:00,37.04,37.05,37.03,37.04,7984.0,37.04,37.05,37.03,37.04,7984.0
2023-06-14 13:45:00,37.04,37.04,37.02,37.03,5583.0,37.04,37.04,37.02,37.03,5583.0
2023-06-14 13:50:00,37.02,37.03,37.01,37.03,9230.0,37.02,37.03,37.01,37.03,9230.0
2023-06-14 13:55:00,37.02,37.04,37.02,37.02,14361.0,37.02,37.04,37.02,37.02,14361.0
2023-06-14 14:00:00,37.0,37.03,36.82,36.88,423009.0,37.0,37.03,36.82,36.88,423009.0
2023-06-14 14:05:00,36.86,36.86,36.76,36.84,432412.0,36.86,36.86,36.76,36.84,432412.0
2023-06-14 14:10:00,36.83,36.89,36.82,36.89,77382.0,36.83,36.89,36.82,36.89,77382.0
2023-06-14 14:15:00,36.89,36.94,36.85,36.87,122338.0,36.89,36.94,36.85,36.87,122338.0
2023-06-14 14:20:00,36.87,36.88,36.83,36.84,52989.0,36.87,36.88,36.83,36.84,52989.0
2023-06-14 14:25:00,36.86,36.88,36.84,36.85,17055.0,36.86,36.88,36.84,36.85,17055.0
2023-06-14 14:30:00,36.86,36.9,36.83,36.85,12127.0,36.86,36.9,36.83,36.85,12127.0
2023-06-14 14:35:00,36.85,36.97,36.85,36.91,130554.0,36.85,36.97,36.85,36.91,130554.0
2023-06-14 14:40:00,36.91,36.96,36.89,36.94,39030.0,36.91,36.96,36.89,36.94,39030.0
2023-06-14 14:45:00,36.93,36.97,36.9,36.97,31819.0,36.93,36.97,36.9,36.97,31819.0
2023-06-14 14:50:00,36.98,37.01,36.96,37.01,41504.0,36.98,37.01,36.96,37.01,41504.0
2023-06-14 14:55:00,37.0,37.0,36.93,36.95,106930.0,37.0,37.0,36.93,36.95,106930.0
2023-06-14 15:00:00,36.95,36.99,36.92,36.93,38684.0,36.95,36.99,36.92,36.93,38684.0
2023-06-14 15:05:00,36.92,36.97,36.92,36.95,45269.0,36.92,36.97,36.92,36.95,45269.0
2023-06-14 15:10:00,36.95,36.96,36.92,36.92,18044.0,36.95,36.96,36.92,36.92,18044.0
2023-06-14 15:15:00,36.91,36.91,36.86,36.87,31190.0,36.91,36.91,36.86,36.87,31190.0
2023-06-14 15:20:00,36.86,36.87,36.84,36.86,34635.0,36.86,36.87,36.84,36.86,34635.0
2023-06-14 15:25:00,36.86,36.88,36.83,36.84,146964.0,36.86,36.88,36.83,36.84,146964.0
2023-06-14 15:30:00,36.84,36.88,36.83,36.88,18928.0,36.84,36.88,36.83,36.88,18928.0
2023-06-14 15:35:00,36.88,36.88,36.84,36.85,39176.0,36.88,36.88,36.84,36.85,39176.0
2023-06-14 15:40:00,36.85,36.87,36.84,36.86,27983.0,36.85,36.87,36.84,36.86,27983.0
2023-06-14 15:45:00,36.87,36.88,36.85,36.88,31829.0,36.87,36.88,36.85,36.88,31829.0
2023-06-14 15:50:00,36.88,36.9,36.87,36.89,39606.0,36.88,36.9,36.87,36.89,39606.0
2023-06-14 15:55:00,36.89,36.9,36.86,36.87,54429.0,36.89,36.9,36.86,36.87,54429.0
2023-06-15 09:30:00,36.78,36.81,36.76,36.81,85185.0,36.78,36.81,36.76,36.81,85185.0
2023-06-15 09:35:00,36.82,36.82,36.78,36.82,22154.0,36.82,36.82,36.78,36.82,22154.0
2023-06-15 09:40:00,36.8,36.89,36.8,36.88,18169.0,36.8,36.89,36.8,36.88,18169.0
2023-06-15 09:45:00,36.88,36.96,36.88,36.96,242251.0,36.88,36.96,36.88,36.96,242251.0
2023-06-15 09:50:00,36.96,36.99,36.95,36.98,54058.0,36.96,36.99,36.95,36.98,54058.0
2023-06-15 09:55:00,36.98,37.02,36.98,37.01,41530.0,36.98,37.02,36.98,37.01,41530.0
2023-06-15 10:00:00,37.01,37.04,36.99,37.03,52347.0,37.01,37.04,36.99,37.03,52347.0
2023-06-15 10:05:00,37.04,37.09,37.03,37.08,51313.0,37.04,37.09,37.03,37.08,51313.0
2023-06-15 10:10:00,37.07,37.08,37.04,37.06,19293.0,37.07,37.08,37.04,37.06,19293.0
2023-06-15 10:15:00,37.07,37.07,37.04,37.05,23614.0,37.07,37.07,37.04,37.05,23614.0
2023-06-15 10:20:00,37.06,37.09,37.05,37.07,33634.0,37.06,37.09,37.05,37.07,33634.0
2023-06-15 10:25:00,37.08,37.13,37.07,37.12,49383.0,37.08,37.13,37.07,37.12,49383.0
2023-06-15 10:30:00,37.1,37.14,37.1,37.11,22225.0,37.1,37.14,37.1,37.11,22225.0
2023-06-15 10:35:00,37.12,37.13,37.09,37.09,30729.0,37.12,37.13,37.09,37.09,30729.0
2023-06-15 10:40:00,37.08,37.08,37.06,37.07,19074.0,37.08,37.08,37.06,37.07,19074.0
2023-06-15 10:45:00,37.06,37.06,37.04,37.06,15915.0,37.06,37.06,37.04,37.06,15915.0
2023-06-15 10:50:00,37.04,37.06,37.02,37.03,14290.0,37.04,37.06,37.02,37.03,14290.0
2023-06-15 10:55:00,37.02,37.02,36.99,37.01,24131.0,37.02,37.02,36.99,37.01,24131.0
2023-06-15 11:00:00,37.01,37.03,37.0,37.02,47270.0,37.01,37.03,37.0,37.02,47270.0
2023-06-15 11:05:00,37.02,37.03,36.99,37.0,55966.0,37.02,37.03,36.99,37.0,55966.0
2023-06-15 11:10:00,37.0,37.02,36.99,37.0,20303.0,37.0,37.02,36.99,37.0,20303.0
2023-06-15 11:15:00,37.01,37.02,36.99,37.02,31915.0,37.01,37.02,36.99,37.02,31915.0
2023-06-15 11:20:00,37.02,37.06,37.01,37.05,24137.0,37.02,37.06,37.01,37.05,24137.0
2023-06-15 11:25:00,37.05,37.06,37.04,37.06,29393.0,37.05,37.06,37.04,37.06,29393.0
2023-06-15 11:30:00,37.05,37.08,37.05,37.07,35519.0,37.05,37.08,37.05,37.07,35519.0
2023-06-15 11:35:00,37.08,37.09,37.06,37.08,33524.0,37.08,37.09,37.06,37.08,33524.0
2023-06-15 11:40:00,37.08,37.1,37.07,37.09,41914.0,37.08,37.1,37.07,37.09,41914.0
2023-06-15 11:45:00,37.1,37.1,37.08,37.09,50275.0,37.1,37.1,37.08,37.09,50275.0
2023-06-15 11:50:00,37.09,37.1,37.07,37.08,28563.0,37.09,37.1,37.07,37.08,28563.0
2023-06-15 11:55:00,37.09,37.1,37.07,37.09,27534.0,37.09,37.1,37.07,37.09,27534.0
2023-06-15 12:00:00,37.09,37.1,37.08,37.1,51448.0,37.09,37.1,37.08,37.1,51448.0
2023-06-15 12:05:00,37.09,37.11,37.09,37.11,531493.0,37.09,37.11,37.09,37.11,531493.0
2023-06-15 12:10:00,37.11,37.13,37.1,37.12,59911.0,37.11,37.13,37.1,37.12,59911.0
2023-06-15 12:15:00,37.12,37.13,37.11,37.12,31533.0,37.12,37.13,37.11,37.12,31533.0
2023-06-15 12:20:00,37.12,37.13,37.11,37.12,19401.0,37.12,37.13,37.11,37.12,19401.0
2023-06-15 12:25:00,37.13,37.13,37.11,37.13,18629.0,37.13,37.13,37.11,37.13,18629.0
2023-06-15 12:30:00,37.12,37.15,37.11,37.13,45539.0,37.12,37.15,37.11,37.13,45539.0
2023-06-15 12:35:00,37.13,37.14,37.12,37.14,33175.0,37.13,37.14,37.12,37.14,33175.0
2023-06-15 12:40:00,37.14,37.15,37.12,37.13,75590.0,37.14,37.15,37.12,37.13,75590.0
2023-06-15 12:45:00,37.13,37.14,37.12,37.14,26676.0,37.13,37.14,37.12,37.14,26676.0
2023-06-15 12:50:00,37.14,37.15,37.13,37.13,8452.0,37.14,37.15,37.13,37.13,8452.0
2023-06-15 12:55:00,37.13,37.14,37.11,37.14,8552.0,37.13,37.14,37.11,37.14,8552.0
2023-06-15 13:00:00,37.13,37.15,37.13,37.14,80594.0,37.13,37.15,37.13,37.14,80594.0
2023-06-15 13:05:00,37.13,37.14,37.11,37.13,7780.0,37.13,37.14,37.11,37.13,7780.0
2023-06-15 13:10:00,37.13,37.13,37.12,37.12,2470.0,37.13,37.13,37.12,37.12,2470.0
2023-06-15 13:15:00,37.13,37.14,37.11,37.12,9633.0,37.13,37.14,37.11,37.12,9633.0
2023-06-15 13:20:00,37.12,37.13,37.1,37.12,15012.0,37.12,37.13,37.1,37.12,15012.0
2023-06-15 13:25:00,37.12,37.12,37.1,37.11,12223.0,37.12,37.12,37.1,37.11,12223.0
2023-06-15 13:30:00,37.11,37.13,37.1,37.12,16177.0,37.11,37.13,37.1,37.12,16177.0
2023-06-15 13:35:00,37.11,37.12,37.1,37.11,12992.0,37.11,37.12,37.1,37.11,12992.0
2023-06-15 13:40:00,37.11,37.13,37.1,37.13,12491.0,37.11,37.13,37.1,37.13,12491.0
2023-06-15 13:45:00,37.13,37.14,37.12,37.14,48343.0,37.13,37.14,37.12,37.14,48343.0
2023-06-15 13:50:00,37.14,37.15,37.13,37.14,9911.0,37.14,37.15,37.13,37.14,9911.0
2023-06-15 13:55:00,37.14,37.15,37.11,37.12,17966.0,37.14,37.15,37.11,37.12,17966.0
2023-06-15 14:00:00,37.11,37.14,37.11,37.13,9398.0,37.11,37.14,37.11,37.13,9398.0
2023-06-15 14:05:00,37.13,37.13,37.11,37.11,2322490.0,37.13,37.13,37.11,37.11,2322490.0
2023-06-15 14:10:00,37.11,37.11,37.09,37.1,164621.0,37.11,37.11,37.09,37.1,164621.0
2023-06-15 14:15:00,37.11,37.11,37.09,37.1,14683.0,37.11,37.11,37.09,37.1,14683.0
2023-06-15 14:20:00,37.09,37.11,37.09,37.11,18231.0,37.09,37.11,37.09,37.11,18231.0
2023-06-15 14:25:00,37.11,37.11,37.1,37.11,73618.0,37.11,37.11,37.1,37.11,73618.0
2023-06-15 14:30:00,37.11,37.11,37.1,37.11,35624.0,37.11,37.11,37.1,37.11,35624.0
2023-06-15 14:35:00,37.11,37.11,37.09,37.1,38338.0,37.11,37.11,37.09,37.1,38338.0
2023-06-15 14:40:00,37.09,37.1,37.09,37.09,139228.0,37.09,37.1,37.09,37.09,139228.0
2023-06-15 14:45:00,37.09,37.1,37.09,37.09,60783.0,37.09,37.1,37.09,37.09,60783.0
2023-06-15 14:50:00,37.09,37.09,37.08,37.09,19565.0,37.09,37.09,37.08,37.09,19565.0
2023-06-15 14:55:00,37.09,37.1,37.08,37.09,50958.0,37.09,37.1,37.08,37.09,50958.0
2023-06-15 15:00:00,37.1,37.11,37.09,37.11,18996.0,37.1,37.11,37.09,37.11,18996.0
2023-06-15 15:05:00,37.11,37.12,37.1,37.11,79003.0,37.11,37.12,37.1,37.11,79003.0
2023-06-15 15:10:00,37.12,37.12,37.1,37.11,47000.0,37.12,37.12,37.1,37.11,47000.0
2023-06-15 15:15:00,37.1,37.11,37.1,37.11,11793.0,37.1,37.11,37.1,37.11,11793.0
2023-06-15 15:20:00,37.1,37.11,37.1,37.1,7387.0,37.1,37.11,37.1,37.1,7387.0
2023-06-15 15:25:00,37.11,37.12,37.1,37.12,22180.0,37.11,37.12,37.1,37.12,22180.0
2023-06-15 15:30:00,37.12,37.13,37.11,37.12,38038.0,37.12,37.13,37.11,37.12,38038.0
2023-06-15 15:35:00,37.11,37.13,37.11,37.13,16946.0,37.11,37.13,37.11,37.13,16946.0
2023-06-15 15:40:00,37.13,37.13,37.1,37.11,38366.0,37.13,37.13,37.1,37.11,38366.0
2023-06-15 15:45:00,37.1,37.11,37.1,37.11,21587.0,37.1,37.11,37.1,37.11,21587.0
2023-06-15 15:50:00,37.11,37.12,37.1,37.11,45576.0,37.11,37.12,37.1,37.11,45576.0
2023-06-15 15:55:00,37.11,37.12,37.1,37.12,217796.0,37.11,37.12,37.1,37.12,217796.0
2023-06-16 09:30:00,37.13,37.14,37.08,37.1,124774.0,37.13,37.14,37.08,37.1,124774.0
2023-06-16 09:35:00,37.11,37.16,37.1,37.16,18220.0,37.11,37.16,37.1,37.16,18220.0
2023-06-16 09:40:00,37.15,37.2,37.15,37.2,19550.0,37.15,37.2,37.15,37.2,19550.0
2023-06-16 09:45:00,37.2,37.2,37.16,37.16,23405.0,37.2,37.2,37.16,37.16,23405.0
2023-06-16 09:50:00,37.15,37.17,37.13,37.15,8227.0,37.15,37.17,37.13,37.15,8227.0
2023-06-16 09:55:00,37.13,37.17,37.12,37.16,266326.0,37.13,37.17,37.12,37.16,266326.0
2023-06-16 10:00:00,37.17,37.26,37.17,37.22,106525.0,37.17,37.26,37.17,37.22,106525.0
2023-06-16 10:05:00,37.22,37.22,37.12,37.13,76947.0,37.22,37.22,37.12,37.13,76947.0
2023-06-16 10:10:00,37.14,37.14,37.09,37.12,194544.0,37.14,37.14,37.09,37.12,194544.0
2023-06-16 10:15:00,37.12,37.13,37.08,37.1,84812.0,37.12,37.13,37.08,37.1,84812.0
2023-06-16 10:20:00,37.1,37.1,37.06,37.06,24698.0,37.1,37.1,37.06,37.06,24698.0
2023-06-16 10:25:00,37.06,37.08,37.01,37.03,99664.0,37.06,37.08,37.01,37.03,99664.0
2023-06-16 10:30:00,37.04,37.1,37.02,37.09,69726.0,37.04,37.1,37.02,37.09,69726.0
2023-06-16 10:35:00,37.09,37.12,37.07,37.11,40010.0,37.09,37.12,37.07,37.11,40010.0
2023-06-16 10:40:00,37.1,37.16,37.09,37.12,38376.0,37.1,37.16,37.09,37.12,38376.0
2023-06-16 10:45:00,37.12,37.13,37.08,37.12,16727.0,37.12,37.13,37.08,37.12,16727.0
2023-06-16 10:50:00,37.12,37.13,37.1,37.13,13998.0,37.12,37.13,37.1,37.13,13998.0
2023-06-16 10:55:00,37.14,37.16,37.14,37.15,54874.0,37.14,37.16,37.14,37.15,54874.0
2023-06-16 11:00:00,37.16,37.18,37.14,37.18,20473.0,37.16,37.18,37.14,37.18,20473.0
2023-06-16 11:05:00,37.17,37.17,37.14,37.14,40763.0,37.17,37.17,37.14,37.14,40763.0
2023-06-16 11:10:00,37.14,37.15,37.12,37.13,43224.0,37.14,37.15,37.12,37.13,43224.0
2023-06-16 11:15:00,37.14,37.17,37.13,37.16,42089.0,37.14,37.17,37.13,37.16,42089.0
2023-06-16 11:20:00,37.15,37.16,37.14,37.15,16855.0,37.15,37.16,37.14,37.15,16855.0
2023-06-16 11:25:00,37.16,37.16,37.13,37.14,111979.0,37.16,37.16,37.13,37.14,111979.0
2023-06-16 11:30:00,37.14,37.18,37.13,37.15,63725.0,37.14,37.18,37.13,37.15,63725.0
2023-06-16 11:35:00,37.15,37.15,37.11,37.12,28795.0,37.15,37.15,37.11,37.12,28795.0
2023-06-16 11:40:00,37.11,37.12,37.09,37.1,49269.0,37.11,37.12,37.09,37.1,49269.0
2023-06-16 11:45:00,37.09,37.1,37.08,37.09,24443.0,37.09,37.1,37.08,37.09,24443.0
2023-06-16 11:50:00,37.08,37.09,37.07,37.08,33738.0,37.08,37.09,37.07,37.08,33738.0
2023-06-16 11:55:00,37.07,37.08,37.06,37.08,23669.0,37.07,37.08,37.06,37.08,23669.0
2023-06-16 12:00:00,37.08,37.09,37.06,37.07,23191.0,37.08,37.09,37.06,37.07,23191.0
2023-06-16 12:05:00,37.07,37.08,37.06,37.08,40062.0,37.07,37.08,37.06,37.08,40062.0
2023-06-16 12:10:00,37.08,37.09,37.05,37.06,69614.0,37.08,37.09,37.05,37.06,69614.0
2023-06-16 12:15:00,37.06,37.07,37.04,37.06,6630.0,37.06,37.07,37.04,37.06,6630.0
2023-06-16 12:20:00,37.07,37.08,37.05,37.06,5962.0,37.07,37.08,37.05,37.06,5962.0
2023-06-16 12:25:00,37.05,37.05,37.03,37.04,15101.0,37.05,37.05,37.03,37.04,15101.0
2023-06-16 12:30:00,37.05,37.05,37.03,37.04,6274.0,37.05,37.05,37.03,37.04,6274.0
2023-06-16 12:35:00,37.05,37.06,37.04,37.05,20856.0,37.05,37.06,37.04,37.05,20856.0
2023-06-16 12:40:00,37.05,37.07,37.05,37.07,43967.0,37.05,37.07,37.05,37.07,43967.0
2023-06-16 12:45:00,37.06,37.06,37.03,37.05,19401.0,37.06,37.06,37.03,37.05,19401.0
2023-06-16 12:50:00,37.05,37.07,37.04,37.05,43654.0,37.05,37.07,37.04,37.05,43654.0
2023-06-16 12:55:00,37.05,37.06,37.04,37.05,144584.0,37.05,37.06,37.04,37.05,144584.0
2023-06-16 13:00:00,37.05,37.08,37.05,37.07,47167.0,37.05,37.08,37.05,37.07,47167.0
2023-06-16 13:05:00,37.07,37.09,37.06,37.09,25483.0,37.07,37.09,37.06,37.09,25483.0
2023-06-16 13:10:00,37.09,37.11,37.08,37.11,18004.0,37.09,37.11,37.08,37.11,18004.0
2023-06-16 13:15:00,37.11,37.11,37.09,37.09,7944.0,37.11,37.11,37.09,37.09,7944.0
2023-06-16 13:20:00,37.09,37.1,37.09,37.1,7518.0,37.09,37.1,37.09,37.1,7518.0
2023-06-16 13:25:00,37.1,37.13,37.1,37.12,14601.0,37.1,37.13,37.1,37.12,14601.0
2023-06-16 13:30:00,37.13,37.14,37.11,37.12,22044.0,37.13,37.14,37.11,37.12,22044.0
2023-06-16 13:35:00,37.12,37.13,37.11,37.12,118582.0,37.12,37.13,37.11,37.12,118582.0
2023-06-16 13:40:00,37.12,37.12,37.1,37.11,13837.0,37.12,37.12,37.1,37.11,13837.0
2023-06-16 13:45:00,37.11,37.12,37.1,37.12,6852.0,37.11,37.12,37.1,37.12,6852.0
2023-06-16 13:50:00,37.12,37.14,37.11,37.13,12460.0,37.12,37.14,37.11,37.13,12460.0
2023-06-16 13:55:00,37.13,37.14,37.12,37.13,6682.0,37.13,37.14,37.12,37.13,6682.0
2023-06-16 14:00:00,37.13,37.14,37.12,37.13,40038.0,37.13,37.14,37.12,37.13,40038.0
2023-06-16 14:05:00,37.13,37.14,37.12,37.12,5607.0,37.13,37.14,37.12,37.12,5607.0
2023-06-16 14:10:00,37.13,37.13,37.12,37.13,6799.0,37.13,37.13,37.12,37.13,6799.0
2023-06-16 14:15:00,37.13,37.13,37.12,37.13,23792.0,37.13,37.13,37.12,37.13,23792.0
2023-06-16 14:20:00,37.13,37.13,37.11,37.12,38056.0,37.13,37.13,37.11,37.12,38056.0
2023-06-16 14:25:00,37.12,37.13,37.11,37.12,5919.0,37.12,37.13,37.11,37.12,5919.0
2023-06-16 14:30:00,37.12,37.12,37.11,37.11,5421.0,37.12,37.12,37.11,37.11,5421.0
2023-06-16 14:35:00,37.11,37.12,37.1,37.12,18398.0,37.11,37.12,37.1,37.12,18398.0
2023-06-16 14:40:00,37.11,37.12,37.1,37.11,11382.0,37.11,37.12,37.1,37.11,11382.0
2023-06-16 14:45:00,37.11,37.13,37.11,37.13,30631.0,37.11,37.13,37.11,37.13,30631.0
2023-06-16 14:50:00,37.13,37.13,37.12,37.12,4818.0,37.13,37.13,37.12,37.12,4818.0
2023-06-16 14:55:00,37.13,37.13,37.11,37.12,13393.0,37.13,37.13,37.11,37.12,13393.0
2023-06-16 15:00:00,37.11,37.12,37.08,37.09,36095.0,37.11,37.12,37.08,37.09,36095.0
2023-06-16 15:05:00,37.1,37.11,37.09,37.09,24109.0,37.1,37.11,37.09,37.09,24109.0
2023-06-16 15:10:00,37.09,37.11,37.09,37.09,4082.0,37.09,37.11,37.09,37.09,4082.0
2023-06-16 15:15:00,37.09,37.12,37.09,37.12,11935.0,37.09,37.12,37.09,37.12,11935.0
2023-06-16 15:20:00,37.12,37.12,37.1,37.1,9120.0,37.12,37.12,37.1,37.1,9120.0
2023-06-16 15:25:00,37.1,37.11,37.1,37.11,21668.0,37.1,37.11,37.1,37.11,21668.0
2023-06-16 15:30:00,37.11,37.11,37.09,37.09,26539.0,37.11,37.11,37.09,37.09,26539.0
2023-06-16 15:35:00,37.09,37.1,37.09,37.09,28827.0,37.09,37.1,37.09,37.09,28827.0
2023-06-16 15:40:00,37.08,37.09,37.08,37.09,9382.0,37.08,37.09,37.08,37.09,9382.0
2023-06-16 15:45:00,37.09,37.09,37.07,37.08,40876.0,37.09,37.09,37.07,37.08,40876.0
2023-06-16 15:50:00,37.08,37.08,37.06,37.07,45944.0,37.08,37.08,37.06,37.07,45944.0
2023-06-16 15:55:00,37.07,37.07,37.06,37.07,54507.0,37.07,37.07,37.06,37.07,54507.0
2023-06-20 09:30:00,36.74,36.75,36.69,36.73,158704.0,36.74,36.75,36.69,36.73,158704.0
2023-06-20 09:35:00,36.73,36.73,36.66,36.66,40752.0,36.73,36.73,36.66,36.66,40752.0
2023-06-20 09:40:00,36.66,36.67,36.62,36.64,45634.0,36.66,36.67,36.62,36.64,45634.0
2023-06-20 09:45:00,36.64,36.66,36.63,36.66,59925.0,36.64,36.66,36.63,36.66,59925.0
2023-06-20 09:50:00,36.66,36.66,36.61,36.63,69240.0,36.66,36.66,36.61,36.63,69240.0
2023-06-20 09:55:00,36.63,36.64,36.59,36.61,174562.0,36.63,36.64,36.59,36.61,174562.0
2023-06-20 10:00:00,36.61,36.62,36.57,36.61,195523.0,36.61,36.62,36.57,36.61,195523.0
2023-06-20 10:05:00,36.61,36.63,36.57,36.61,61727.0,36.61,36.63,36.57,36.61,61727.0
2023-06-20 10:10:00,36.61,36.66,36.61,36.63,56931.0,36.61,36.66,36.61,36.63,56931.0
2023-06-20 10:15:00,36.62,36.65,36.6,36.62,28396.0,36.62,36.65,36.6,36.62,28396.0
2023-06-20 10:20:00,36.62,36.64,36.59,36.6,38783.0,36.62,36.64,36.59,36.6,38783.0
2023-06-20 10:25:00,36.61,36.62,36.58,36.6,89059.0,36.61,36.62,36.58,36.6,89059.0
2023-06-20 10:30:00,36.6,36.6,36.57,36.59,81463.0,36.6,36.6,36.57,36.59,81463.0
2023-06-20 10:35:00,36.6,36.65,36.59,36.65,31753.0,36.6,36.65,36.59,36.65,31753.0
2023-06-20 10:40:00,36.63,36.65,36.61,36.63,52516.0,36.63,36.65,36.61,36.63,52516.0
2023-06-20 10:45:00,36.61,36.62,36.59,36.61,21881.0,36.61,36.62,36.59,36.61,21881.0
2023-06-20 10:50:00,36.62,36.65,36.61,36.63,37111.0,36.62,36.65,36.61,36.63,37111.0
2023-06-20 10:55:00,36.63,36.69,36.62,36.67,14728.0,36.63,36.69,36.62,36.67,14728.0
2023-06-20 11:00:00,36.67,36.68,36.65,36.66,47835.0,36.67,36.68,36.65,36.66,47835.0
2023-06-20 11:05:00,36.66,36.67,36.63,36.65,18642.0,36.66,36.67,36.63,36.65,18642.0
2023-06-20 11:10:00,36.66,36.69,36.64,36.69,21102.0,36.66,36.69,36.64,36.69,21102.0
2023-06-20 11:15:00,36.69,36.7,36.67,36.69,27304.0,36.69,36.7,36.67,36.69,27304.0
2023-06-20 11:20:00,36.68,36.68,36.66,36.67,18347.0,36.68,36.68,36.66,36.67,18347.0
2023-06-20 11:25:00,36.66,36.68,36.65,36.66,9679.0,36.66,36.68,36.65,36.66,9679.0
2023-06-20 11:30:00,36.66,36.67,36.64,36.66,24796.0,36.66,36.67,36.64,36.66,24796.0
2023-06-20 11:35:00,36.66,36.69,36.66,36.68,49995.0,36.66,36.69,36.66,36.68,49995.0
2023-06-20 11:40:00,36.67,36.68,36.65,36.66,16763.0,36.67,36.68,36.65,36.66,16763.0
2023-06-20 11:45:00,36.66,36.69,36.65,36.67,86896.0,36.66,36.69,36.65,36.67,86896.0
2023-06-20 11:50:00,36.66,36.68,36.66,36.67,8234.0,36.66,36.68,36.66,36.67,8234.0
2023-06-20 11:55:00,36.68,36.68,36.66,36.66,35238.0,36.68,36.68,36.66,36.66,35238.0
2023-06-20 12:00:00,36.67,36.67,36.65,36.66,11229.0,36.67,36.67,36.65,36.66,11229.0
2023-06-20 12:05:00,36.67,36.69,36.66,36.69,105033.0,36.67,36.69,36.66,36.69,105033.0
2023-06-20 12:10:00,36.69,36.7,36.68,36.7,89000.0,36.69,36.7,36.68,36.7,89000.0
2023-06-20 12:15:00,36.7,36.71,36.69,36.7,63418.0,36.7,36.71,36.69,36.7,63418.0
2023-06-20 12:20:00,36.7,36.72,36.7,36.71,47463.0,36.7,36.72,36.7,36.71,47463.0
2023-06-20 12:25:00,36.7,36.7,36.69,36.7,22042.0,36.7,36.7,36.69,36.7,22042.0
2023-06-20 12:30:00,36.7,36.71,36.69,36.69,7164.0,36.7,36.71,36.69,36.69,7164.0
2023-06-20 12:35:00,36.7,36.71,36.69,36.7,66652.0,36.7,36.71,36.69,36.7,66652.0
2023-06-20 12:40:00,36.69,36.7,36.68,36.69,181670.0,36.69,36.7,36.68,36.69,181670.0
2023-06-20 12:45:00,36.69,36.71,36.68,36.7,15547.0,36.69,36.71,36.68,36.7,15547.0
2023-06-20 12:50:00,36.7,36.73,36.69,36.71,8901.0,36.7,36.73,36.69,36.71,8901.0
2023-06-20 12:55:00,36.7,36.72,36.7,36.71,46520.0,36.7,36.72,36.7,36.71,46520.0
2023-06-20 13:00:00,36.72,36.73,36.71,36.72,4587.0,36.72,36.73,36.71,36.72,4587.0
2023-06-20 13:05:00,36.72,36.72,36.71,36.72,23088.0,36.72,36.72,36.71,36.72,23088.0
2023-06-20 13:10:00,36.71,36.72,36.7,36.7,22535.0,36.71,36.72,36.7,36.7,22535.0
2023-06-20 13:15:00,36.7,36.71,36.69,36.7,18460.0,36.7,36.71,36.69,36.7,18460.0
2023-06-20 13:20:00,36.7,36.72,36.69,36.7,10237.0,36.7,36.72,36.69,36.7,10237.0
2023-06-20 13:25:00,36.7,36.71,36.69,36.7,31599.0,36.7,36.71,36.69,36.7,31599.0
2023-06-20 13:30:00,36.7,36.72,36.69,36.7,26283.0,36.7,36.72,36.69,36.7,26283.0
2023-06-20 13:35:00,36.7,36.71,36.69,36.7,19957.0,36.7,36.71,36.69,36.7,19957.0
2023-06-20 13:40:00,36.71,36.71,36.7,36.7,192512.0,36.71,36.71,36.7,36.7,192512.0
2023-06-20 13:45:00,36.7,36.71,36.69,36.69,18952.0,36.7,36.71,36.69,36.69,18952.0
2023-06-20 13:50:00,36.7,36.71,36.7,36.71,51347.0,36.7,36.71,36.7,36.71,51347.0
2023-06-20 13:55:00,36.7,36.72,36.7,36.72,23031.0,36.7,36.72,36.7,36.72,23031.0
2023-06-20 14:00:00,36.73,36.73,36.7,36.7,15284.0,36.73,36.73,36.7,36.7,15284.0
2023-06-20 14:05:00,36.7,36.71,36.69,36.7,7843.0,36.7,36.71,36.69,36.7,7843.0
2023-06-20 14:10:00,36.7,36.71,36.69,36.7,9775.0,36.7,36.71,36.69,36.7,9775.0
2023-06-20 14:15:00,36.7,36.71,36.7,36.71,3348.0,36.7,36.71,36.7,36.71,3348.0
2023-06-20 14:20:00,36.7,36.72,36.7,36.72,16657.0,36.7,36.72,36.7,36.72,16657.0
2023-06-20 14:25:00,36.72,36.72,36.71,36.72,13648.0,36.72,36.72,36.71,36.72,13648.0
2023-06-20 14:30:00,36.71,36.72,36.7,36.71,20920.0,36.71,36.72,36.7,36.71,20920.0
2023-06-20 14:35:00,36.7,36.71,36.7,36.7,10769.0,36.7,36.71,36.7,36.7,10769.0
2023-06-20 14:40:00,36.71,36.71,36.69,36.7,260390.0,36.71,36.71,36.69,36.7,260390.0
2023-06-20 14:45:00,36.7,36.71,36.69,36.71,35783.0,36.7,36.71,36.69,36.71,35783.0
2023-06-20 14:50:00,36.7,36.71,36.7,36.71,3629.0,36.7,36.71,36.7,36.71,3629.0
2023-06-20 14:55:00,36.7,36.73,36.7,36.72,24329.0,36.7,36.73,36.7,36.72,24329.0
2023-06-20 15:00:00,36.73,36.73,36.71,36.72,29525.0,36.73,36.73,36.71,36.72,29525.0
2023-06-20 15:05:00,36.71,36.73,36.71,36.73,21930.0,36.71,36.73,36.71,36.73,21930.0
2023-06-20 15:10:00,36.73,36.73,36.71,36.71,8644.0,36.73,36.73,36.71,36.71,8644.0
2023-06-20 15:15:00,36.71,36.72,36.69,36.7,26722.0,36.71,36.72,36.69,36.7,26722.0
2023-06-20 15:20:00,36.68,36.7,36.68,36.7,28037.0,36.68,36.7,36.68,36.7,28037.0
2023-06-20 15:25:00,36.7,36.71,36.69,36.7,16760.0,36.7,36.71,36.69,36.7,16760.0
2023-06-20 15:30:00,36.7,36.7,36.69,36.7,17215.0,36.7,36.7,36.69,36.7,17215.0
2023-06-20 15:35:00,36.69,36.7,36.69,36.7,15717.0,36.69,36.7,36.69,36.7,15717.0
2023-06-20 15:40:00,36.7,36.72,36.69,36.72,55433.0,36.7,36.72,36.69,36.72,55433.0
2023-06-20 15:45:00,36.72,36.74,36.71,36.73,276361.0,36.72,36.74,36.71,36.73,276361.0
2023-06-20 15:50:00,36.73,36.73,36.7,36.7,115348.0,36.73,36.73,36.7,36.7,115348.0
2023-06-20 15:55:00,36.7,36.71,36.68,36.68,205695.0,36.7,36.71,36.68,36.68,205695.0
2023-06-21 09:30:00,36.55,36.57,36.52,36.54,71543.0,36.55,36.57,36.52,36.54,71543.0
2023-06-21 09:35:00,36.55,36.56,36.39,36.39,473746.0,36.55,36.56,36.39,36.39,473746.0
2023-06-21 09:40:00,36.39,36.46,36.36,36.46,211077.0,36.39,36.46,36.36,36.46,211077.0
2023-06-21 09:45:00,36.45,36.53,36.44,36.5,259533.0,36.45,36.53,36.44,36.5,259533.0
2023-06-21 09:50:00,36.5,36.52,36.47,36.52,21289.0,36.5,36.52,36.47,36.52,21289.0
2023-06-21 09:55:00,36.53,36.59,36.52,36.54,147837.0,36.53,36.59,36.52,36.54,147837.0
2023-06-21 10:00:00,36.54,36.55,36.46,36.47,163062.0,36.54,36.55,36.46,36.47,163062.0
2023-06-21 10:05:00,36.48,36.51,36.46,36.49,52746.0,36.48,36.51,36.46,36.49,52746.0
2023-06-21 10:10:00,36.5,36.56,36.49,36.53,220276.0,36.5,36.56,36.49,36.53,220276.0
2023-06-21 10:15:00,36.54,36.57,36.51,36.53,83458.0,36.54,36.57,36.51,36.53,83458.0
2023-06-21 10:20:00,36.54,36.57,36.5,36.55,46259.0,36.54,36.57,36.5,36.55,46259.0
2023-06-21 10:25:00,36.53,36.59,36.53,36.58,31370.0,36.53,36.59,36.53,36.58,31370.0
2023-06-21 10:30:00,36.6,36.62,36.58,36.6,44255.0,36.6,36.62,36.58,36.6,44255.0
2023-06-21 10:35:00,36.59,36.63,36.59,36.59,35935.0,36.59,36.63,36.59,36.59,35935.0
2023-06-21 10:40:00,36.59,36.65,36.59,36.64,47824.0,36.59,36.65,36.59,36.64,47824.0
2023-06-21 10:45:00,36.62,36.64,36.58,36.63,147124.0,36.62,36.64,36.58,36.63,147124.0
2023-06-21 10:50:00,36.64,36.66,36.62,36.65,39173.0,36.64,36.66,36.62,36.65,39173.0
2023-06-21 10:55:00,36.64,36.65,36.6,36.61,49444.0,36.64,36.65,36.6,36.61,49444.0
2023-06-21 11:00:00,36.61,36.62,36.57,36.59,31768.0,36.61,36.62,36.57,36.59,31768.0
2023-06-21 11:05:00,36.6,36.62,36.56,36.57,23810.0,36.6,36.62,36.56,36.57,23810.0
2023-06-21 11:10:00,36.56,36.58,36.55,36.57,17780.0,36.56,36.58,36.55,36.57,17780.0
2023-06-21 11:15:00,36.57,36.6,36.57,36.59,31302.0,36.57,36.6,36.57,36.59,31302.0
2023-06-21 11:20:00,36.59,36.61,36.57,36.58,177915.0,36.59,36.61,36.57,36.58,177915.0
2023-06-21 11:25:00,36.58,36.59,36.57,36.58,68531.0,36.58,36.59,36.57,36.58,68531.0
2023-06-21 11:30:00,36.59,36.6,36.57,36.59,31391.0,36.59,36.6,36.57,36.59,31391.0
2023-06-21 11:35:00,36.59,36.62,36.58,36.61,21200.0,36.59,36.62,36.58,36.61,21200.0
2023-06-21 11:40:00,36.61,36.62,36.59,36.61,70908.0,36.61,36.62,36.59,36.61,70908.0
2023-06-21 11:45:00,36.61,36.63,36.6,36.61,28041.0,36.61,36.63,36.6,36.61,28041.0
2023-06-21 11:50:00,36.6,36.6,36.59,36.6,19691.0,36.6,36.6,36.59,36.6,19691.0
2023-06-21 11:55:00,36.6,36.62,36.59,36.62,33547.0,36.6,36.62,36.59,36.62,33547.0
2023-06-21 12:00:00,36.62,36.62,36.59,36.61,20748.0,36.62,36.62,36.59,36.61,20748.0
2023-06-21 12:05:00,36.61,36.64,36.61,36.62,34860.0,36.61,36.64,36.61,36.62,34860.0
2023-06-21 12:10:00,36.61,36.63,36.6,36.63,21058.0,36.61,36.63,36.6,36.63,21058.0
2023-06-21 12:15:00,36.63,36.64,36.58,36.59,31436.0,36.63,36.64,36.58,36.59,31436.0
2023-06-21 12:20:00,36.59,36.61,36.58,36.6,8150.0,36.59,36.61,36.58,36.6,8150.0
2023-06-21 12:25:00,36.6,36.64,36.6,36.63,21221.0,36.6,36.64,36.6,36.63,21221.0
2023-06-21 12:30:00,36.62,36.65,36.62,36.63,15731.0,36.62,36.65,36.62,36.63,15731.0
2023-06-21 12:35:00,36.63,36.64,36.62,36.62,3327.0,36.63,36.64,36.62,36.62,3327.0
2023-06-21 12:40:00,36.63,36.64,36.61,36.64,9068.0,36.63,36.64,36.61,36.64,9068.0
2023-06-21 12:45:00,36.64,36.65,36.63,36.63,6646.0,36.64,36.65,36.63,36.63,6646.0
2023-06-21 12:50:00,36.64,36.64,36.63,36.63,11489.0,36.64,36.64,36.63,36.63,11489.0
2023-06-21 12:55:00,36.63,36.64,36.62,36.64,46948.0,36.63,36.64,36.62,36.64,46948.0
2023-06-21 13:00:00,36.63,36.66,36.62,36.65,37711.0,36.63,36.66,36.62,36.65,37711.0
2023-06-21 13:05:00,36.65,36.66,36.64,36.66,4811.0,36.65,36.66,36.64,36.66,4811.0
2023-06-21 13:10:00,36.66,36.67,36.64,36.65,251783.0,36.66,36.67,36.64,36.65,251783.0
2023-06-21 13:15:00,36.65,36.67,36.64,36.66,27673.0,36.65,36.67,36.64,36.66,27673.0
2023-06-21 13:20:00,36.66,36.67,36.64,36.65,8869.0,36.66,36.67,36.64,36.65,8869.0
2023-06-21 13:25:00,36.65,36.67,36.64,36.65,12855.0,36.65,36.67,36.64,36.65,12855.0
2023-06-21 13:30:00,36.65,36.67,36.65,36.66,10545.0,36.65,36.67,36.65,36.66,10545.0
2023-06-21 13:35:00,36.66,36.66,36.65,36.65,11832.0,36.66,36.66,36.65,36.65,11832.0
2023-06-21 13:40:00,36.65,36.66,36.64,36.66,13668.0,36.65,36.66,36.64,36.66,13668.0
2023-06-21 13:45:00,36.66,36.68,36.65,36.65,6097.0,36.66,36.68,36.65,36.65,6097.0
2023-06-21 13:50:00,36.66,36.67,36.65,36.65,61845.0,36.66,36.67,36.65,36.65,61845.0
2023-06-21 13:55:00,36.65,36.66,36.65,36.66,15151.0,36.65,36.66,36.65,36.66,15151.0
2023-06-21 14:00:00,36.66,36.66,36.65,36.65,15436.0,36.66,36.66,36.65,36.65,15436.0
2023-06-21 14:05:00,36.65,36.67,36.65,36.66,17977.0,36.65,36.67,36.65,36.66,17977.0
2023-06-21 14:10:00,36.67,36.68,36.67,36.68,6588.0,36.67,36.68,36.67,36.68,6588.0
2023-06-21 14:15:00,36.68,36.7,36.67,36.68,21323.0,36.68,36.7,36.67,36.68,21323.0
2023-06-21 14:20:00,36.67,36.68,36.67,36.67,8808.0,36.67,36.68,36.67,36.67,8808.0
2023-06-21 14:25:00,36.67,36.68,36.67,36.68,25669.0,36.67,36.68,36.67,36.68,25669.0
2023-06-21 14:30:00,36.68,36.72,36.68,36.69,125146.0,36.68,36.72,36.68,36.69,125146.0
2023-06-21 14:35:00,36.7,36.7,36.69,36.7,10478.0,36.7,36.7,36.69,36.7,10478.0
2023-06-21 14:40:00,36.7,36.71,36.69,36.71,28762.0,36.7,36.71,36.69,36.71,28762.0
2023-06-21 14:45:00,36.7,36.7,36.68,36.69,12765.0,36.7,36.7,36.68,36.69,12765.0
2023-06-21 14:50:00,36.69,36.7,36.68,36.68,15456.0,36.69,36.7,36.68,36.68,15456.0
2023-06-21 14:55:00,36.68,36.69,36.67,36.69,26009.0,36.68,36.69,36.67,36.69,26009.0
2023-06-21 15:00:00,36.68,36.69,36.66,36.66,21597.0,36.68,36.69,36.66,36.66,21597.0
2023-06-21 15:05:00,36.66,36.67,36.65,36.65,44581.0,36.66,36.67,36.65,36.65,44581.0
2023-06-21 15:10:00,36.65,36.66,36.64,36.65,12135.0,36.65,36.66,36.64,36.65,12135.0
2023-06-21 15:15:00,36.65,36.67,36.65,36.66,11006.0,36.65,36.67,36.65,36.66,11006.0
2023-06-21 15:20:00,36.66,36.66,36.64,36.65,61089.0,36.66,36.66,36.64,36.65,61089.0
2023-06-21 15:25:00,36.65,36.66,36.64,36.66,35176.0,36.65,36.66,36.64,36.66,35176.0
2023-06-21 15:30:00,36.66,36.67,36.65,36.66,25906.0,36.66,36.67,36.65,36.66,25906.0
2023-06-21 15:35:00,36.66,36.67,36.66,36.66,38439.0,36.66,36.67,36.66,36.66,38439.0
2023-06-21 15:40:00,36.67,36.67,36.64,36.65,81839.0,36.67,36.67,36.64,36.65,81839.0
2023-06-21 15:45:00,36.65,36.66,36.64,36.65,70828.0,36.65,36.66,36.64,36.65,70828.0
2023-06-21 15:50:00,36.65,36.65,36.63,36.63,27420.0,36.65,36.65,36.63,36.63,27420.0
2023-06-21 15:55:00,36.63,36.64,36.63,36.64,33346.0,36.63,36.64,36.63,36.64,33346.0
2023-06-22 09:30:00,36.4,36.42,36.37,36.42,78459.0,36.4,36.42,36.37,36.42,78459.0
2023-06-22 09:35:00,36.42,36.47,36.41,36.46,45405.0,36.42,36.47,36.41,36.46,45405.0
2023-06-22 09:40:00,36.47,36.47,36.43,36.45,11427.0,36.47,36.47,36.43,36.45,11427.0
2023-06-22 09:45:00,36.46,36.52,36.46,36.5,18643.0,36.46,36.52,36.46,36.5,18643.0
2023-06-22 09:50:00,36.49,36.49,36.43,36.44,10659.0,36.49,36.49,36.43,36.44,10659.0
2023-06-22 09:55:00,36.43,36.44,36.4,36.43,50056.0,36.43,36.44,36.4,36.43,50056.0
2023-06-22 10:00:00,36.42,36.43,36.39,36.41,52489.0,36.42,36.43,36.39,36.41,52489.0
2023-06-22 10:05:00,36.42,36.43,36.37,36.39,38127.0,36.42,36.43,36.37,36.39,38127.0
2023-06-22 10:10:00,36.38,36.4,36.36,36.38,102545.0,36.38,36.4,36.36,36.38,102545.0
2023-06-22 10:15:00,36.38,36.38,36.35,36.37,55851.0,36.38,36.38,36.35,36.37,55851.0
2023-06-22 10:20:00,36.36,36.38,36.32,36.35,75267.0,36.36,36.38,36.32,36.35,75267.0
2023-06-22 10:25:00,36.36,36.36,36.3,36.32,65104.0,36.36,36.36,36.3,36.32,65104.0
2023-06-22 10:30:00,36.31,36.33,36.3,36.31,443654.0,36.31,36.33,36.3,36.31,443654.0
2023-06-22 10:35:00,36.31,36.37,36.3,36.37,60110.0,36.31,36.37,36.3,36.37,60110.0
2023-06-22 10:40:00,36.37,36.39,36.34,36.39,49604.0,36.37,36.39,36.34,36.39,49604.0
2023-06-22 10:45:00,36.38,36.39,36.34,36.35,74438.0,36.38,36.39,36.34,36.35,74438.0
2023-06-22 10:50:00,36.34,36.34,36.31,36.32,55472.0,36.34,36.34,36.31,36.32,55472.0
2023-06-22 10:55:00,36.32,36.32,36.28,36.29,56874.0,36.32,36.32,36.28,36.29,56874.0
2023-06-22 11:00:00,36.28,36.33,36.28,36.31,61209.0,36.28,36.33,36.28,36.31,61209.0
2023-06-22 11:05:00,36.32,36.34,36.3,36.3,41088.0,36.32,36.34,36.3,36.3,41088.0
2023-06-22 11:10:00,36.3,36.36,36.3,36.36,46804.0,36.3,36.36,36.3,36.36,46804.0
2023-06-22 11:15:00,36.35,36.36,36.31,36.31,25714.0,36.35,36.36,36.31,36.31,25714.0
2023-06-22 11:20:00,36.3,36.31,36.28,36.3,40932.0,36.3,36.31,36.28,36.3,40932.0
2023-06-22 11:25:00,36.3,36.3,36.26,36.26,20440.0,36.3,36.3,36.26,36.26,20440.0
2023-06-22 11:30:00,36.26,36.28,36.25,36.27,87354.0,36.26,36.28,36.25,36.27,87354.0
2023-06-22 11:35:00,36.26,36.27,36.24,36.25,32055.0,36.26,36.27,36.24,36.25,32055.0
2023-06-22 11:40:00,36.25,36.29,36.24,36.27,54387.0,36.25,36.29,36.24,36.27,54387.0
2023-06-22 11:45:00,36.27,36.3,36.26,36.28,20987.0,36.27,36.3,36.26,36.28,20987.0
2023-06-22 11:50:00,36.28,36.28,36.25,36.25,63149.0,36.28,36.28,36.25,36.25,63149.0
2023-06-22 11:55:00,36.25,36.26,36.24,36.25,34823.0,36.25,36.26,36.24,36.25,34823.0
2023-06-22 12:00:00,36.26,36.29,36.25,36.28,27348.0,36.26,36.29,36.25,36.28,27348.0
2023-06-22 12:05:00,36.29,36.3,36.27,36.28,32658.0,36.29,36.3,36.27,36.28,32658.0
2023-06-22 12:10:00,36.28,36.31,36.27,36.3,45893.0,36.28,36.31,36.27,36.3,45893.0
2023-06-22 12:15:00,36.3,36.3,36.29,36.29,16063.0,36.3,36.3,36.29,36.29,16063.0
2023-06-22 12:20:00,36.29,36.32,36.29,36.31,10676.0,36.29,36.32,36.29,36.31,10676.0
2023-06-22 12:25:00,36.3,36.31,36.29,36.31,13116.0,36.3,36.31,36.29,36.31,13116.0
2023-06-22 12:30:00,36.3,36.33,36.29,36.33,19051.0,36.3,36.33,36.29,36.33,19051.0
2023-06-22 12:35:00,36.33,36.34,36.3,36.31,28942.0,36.33,36.34,36.3,36.31,28942.0
2023-06-22 12:40:00,36.31,36.33,36.3,36.31,18432.0,36.31,36.33,36.3,36.31,18432.0
2023-06-22 12:45:00,36.31,36.33,36.3,36.33,25582.0,36.31,36.33,36.3,36.33,25582.0
2023-06-22 12:50:00,36.33,36.33,36.31,36.32,29785.0,36.33,36.33,36.31,36.32,29785.0
2023-06-22 12:55:00,36.32,36.32,36.29,36.3,12927.0,36.32,36.32,36.29,36.3,12927.0
2023-06-22 13:00:00,36.29,36.31,36.28,36.28,3976.0,36.29,36.31,36.28,36.28,3976.0
2023-06-22 13:05:00,36.28,36.29,36.26,36.27,19941.0,36.28,36.29,36.26,36.27,19941.0
2023-06-22 13:10:00,36.26,36.27,36.25,36.26,14108.0,36.26,36.27,36.25,36.26,14108.0
2023-06-22 13:15:00,36.25,36.29,36.25,36.29,18693.0,36.25,36.29,36.25,36.29,18693.0
2023-06-22 13:20:00,36.29,36.29,36.27,36.28,15743.0,36.29,36.29,36.27,36.28,15743.0
2023-06-22 13:25:00,36.28,36.3,36.26,36.26,27454.0,36.28,36.3,36.26,36.26,27454.0
2023-06-22 13:30:00,36.27,36.28,36.26,36.26,6991.0,36.27,36.28,36.26,36.26,6991.0
2023-06-22 13:35:00,36.27,36.28,36.26,36.27,8374.0,36.27,36.28,36.26,36.27,8374.0
2023-06-22 13:40:00,36.27,36.29,36.27,36.29,7701.0,36.27,36.29,36.27,36.29,7701.0
2023-06-22 13:45:00,36.28,36.31,36.28,36.3,8311.0,36.28,36.31,36.28,36.3,8311.0
2023-06-22 13:50:00,36.3,36.31,36.29,36.31,13162.0,36.3,36.31,36.29,36.31,13162.0
2023-06-22 13:55:00,36.31,36.32,36.3,36.32,8772.0,36.31,36.32,36.3,36.32,8772.0
2023-06-22 14:00:00,36.31,36.32,36.29,36.29,9498.0,36.31,36.32,36.29,36.29,9498.0
2023-06-22 14:05:00,36.3,36.3,36.29,36.29,12640.0,36.3,36.3,36.29,36.29,12640.0
2023-06-22 14:10:00,36.29,36.3,36.29,36.3,11466.0,36.29,36.3,36.29,36.3,11466.0
2023-06-22 14:15:00,36.3,36.3,36.29,36.3,49116.0,36.3,36.3,36.29,36.3,49116.0
2023-06-22 14:20:00,36.29,36.3,36.28,36.29,6362.0,36.29,36.3,36.28,36.29,6362.0
2023-06-22 14:25:00,36.29,36.3,36.28,36.29,9455.0,36.29,36.3,36.28,36.29,9455.0
2023-06-22 14:30:00,36.28,36.29,36.27,36.28,9773.0,36.28,36.29,36.27,36.28,9773.0
2023-06-22 14:35:00,36.27,36.28,36.27,36.27,11397.0,36.27,36.28,36.27,36.27,11397.0
2023-06-22 14:40:00,36.28,36.28,36.26,36.26,25740.0,36.28,36.28,36.26,36.26,25740.0
2023-06-22 14:45:00,36.27,36.28,36.26,36.27,9373.0,36.27,36.28,36.26,36.27,9373.0
2023-06-22 14:50:00,36.27,36.29,36.27,36.29,20319.0,36.27,36.29,36.27,36.29,20319.0
2023-06-22 14:55:00,36.29,36.3,36.28,36.29,10265.0,36.29,36.3,36.28,36.29,10265.0
2023-06-22 15:00:00,36.29,36.3,36.28,36.29,26209.0,36.29,36.3,36.28,36.29,26209.0
2023-06-22 15:05:00,36.29,36.29,36.28,36.29,7927.0,36.29,36.29,36.28,36.29,7927.0
2023-06-22 15:10:00,36.28,36.29,36.28,36.29,7271.0,36.28,36.29,36.28,36.29,7271.0
2023-06-22 15:15:00,36.28,36.3,36.28,36.29,12802.0,36.28,36.3,36.28,36.29,12802.0
2023-06-22 15:20:00,36.29,36.29,36.27,36.27,31685.0,36.29,36.29,36.27,36.27,31685.0
2023-06-22 15:25:00,36.27,36.29,36.26,36.29,20634.0,36.27,36.29,36.26,36.29,20634.0
2023-06-22 15:30:00,36.28,36.29,36.27,36.27,31799.0,36.28,36.29,36.27,36.27,31799.0
2023-06-22 15:35:00,36.27,36.28,36.26,36.28,33034.0,36.27,36.28,36.26,36.28,33034.0
2023-06-22 15:40:00,36.27,36.28,36.27,36.27,31357.0,36.27,36.28,36.27,36.27,31357.0
2023-06-22 15:45:00,36.27,36.28,36.26,36.26,62087.0,36.27,36.28,36.26,36.26,62087.0
2023-06-22 15:50:00,36.27,36.27,36.26,36.27,21518.0,36.27,36.27,36.26,36.27,21518.0
2023-06-22 15:55:00,36.26,36.28,36.26,36.26,130659.0,36.26,36.28,36.26,36.26,130659.0
2023-06-23 09:30:00,36.66,36.67,36.64,36.65,146293.0,36.66,36.67,36.64,36.65,146293.0
2023-06-23 09:35:00,36.64,36.65,36.61,36.65,31978.0,36.64,36.65,36.61,36.65,31978.0
2023-06-23 09:40:00,36.63,36.67,36.62,36.67,71939.0,36.63,36.67,36.62,36.67,71939.0
2023-06-23 09:45:00,36.66,36.72,36.61,36.64,378177.0,36.66,36.72,36.61,36.64,378177.0
2023-06-23 09:50:00,36.65,36.67,36.64,36.66,35782.0,36.65,36.67,36.64,36.66,35782.0
2023-06-23 09:55:00,36.65,36.69,36.62,36.62,32457.0,36.65,36.69,36.62,36.62,32457.0
2023-06-23 10:00:00,36.61,36.61,36.57,36.59,31052.0,36.61,36.61,36.57,36.59,31052.0
2023-06-23 10:05:00,36.59,36.61,36.58,36.6,36940.0,36.59,36.61,36.58,36.6,36940.0
2023-06-23 10:10:00,36.61,36.63,36.58,36.59,13897.0,36.61,36.63,36.58,36.59,13897.0
2023-06-23 10:15:00,36.56,36.58,36.54,36.56,24868.0,36.56,36.58,36.54,36.56,24868.0
2023-06-23 10:20:00,36.55,36.56,36.5,36.54,58948.0,36.55,36.56,36.5,36.54,58948.0
2023-06-23 10:25:00,36.54,36.56,36.53,36.56,27749.0,36.54,36.56,36.53,36.56,27749.0
2023-06-23 10:30:00,36.55,36.56,36.5,36.51,44407.0,36.55,36.56,36.5,36.51,44407.0
2023-06-23 10:35:00,36.51,36.53,36.49,36.5,80242.0,36.51,36.53,36.49,36.5,80242.0
2023-06-23 10:40:00,36.5,36.5,36.46,36.46,59150.0,36.5,36.5,36.46,36.46,59150.0
2023-06-23 10:45:00,36.47,36.5,36.46,36.49,106787.0,36.47,36.5,36.46,36.49,106787.0
2023-06-23 10:50:00,36.49,36.51,36.48,36.5,66531.0,36.49,36.51,36.48,36.5,66531.0
2023-06-23 10:55:00,36.49,36.52,36.48,36.51,36302.0,36.49,36.52,36.48,36.51,36302.0
2023-06-23 11:00:00,36.51,36.53,36.48,36.48,85127.0,36.51,36.53,36.48,36.48,85127.0
2023-06-23 11:05:00,36.48,36.48,36.45,36.45,102164.0,36.48,36.48,36.45,36.45,102164.0
2023-06-23 11:10:00,36.45,36.48,36.45,36.45,64856.0,36.45,36.48,36.45,36.45,64856.0
2023-06-23 11:15:00,36.45,36.46,36.42,36.43,66304.0,36.45,36.46,36.42,36.43,66304.0
2023-06-23 11:20:00,36.43,36.45,36.43,36.43,3886.0,36.43,36.45,36.43,36.43,3886.0
2023-06-23 11:25:00,36.43,36.44,36.41,36.41,45546.0,36.43,36.44,36.41,36.41,45546.0
2023-06-23 11:30:00,36.41,36.42,36.4,36.41,17125.0,36.41,36.42,36.4,36.41,17125.0
2023-06-23 11:35:00,36.41,36.43,36.4,36.41,20399.0,36.41,36.43,36.4,36.41,20399.0
2023-06-23 11:40:00,36.42,36.44,36.41,36.43,8745.0,36.42,36.44,36.41,36.43,8745.0
2023-06-23 11:45:00,36.44,36.44,36.42,36.42,15728.0,36.44,36.44,36.42,36.42,15728.0
2023-06-23 11:50:00,36.41,36.42,36.4,36.4,17112.0,36.41,36.42,36.4,36.4,17112.0
2023-06-23 11:55:00,36.41,36.42,36.39,36.4,15783.0,36.41,36.42,36.39,36.4,15783.0
2023-06-23 12:00:00,36.41,36.41,36.39,36.4,9303.0,36.41,36.41,36.39,36.4,9303.0
2023-06-23 12:05:00,36.4,36.4,36.38,36.39,32507.0,36.4,36.4,36.38,36.39,32507.0
2023-06-23 12:10:00,36.39,36.42,36.38,36.4,17077.0,36.39,36.42,36.38,36.4,17077.0
2023-06-23 12:15:00,36.41,36.43,36.4,36.41,18701.0,36.41,36.43,36.4,36.41,18701.0
2023-06-23 12:20:00,36.41,36.42,36.39,36.4,10749.0,36.41,36.42,36.39,36.4,10749.0
2023-06-23 12:25:00,36.4,36.41,36.39,36.4,14043.0,36.4,36.41,36.39,36.4,14043.0
2023-06-23 12:30:00,36.41,36.41,36.38,36.39,34917.0,36.41,36.41,36.38,36.39,34917.0
2023-06-23 12:35:00,36.39,36.39,36.37,36.39,23525.0,36.39,36.39,36.37,36.39,23525.0
2023-06-23 12:40:00,36.39,36.39,36.35,36.36,118207.0,36.39,36.39,36.35,36.36,118207.0
2023-06-23 12:45:00,36.35,36.36,36.34,36.36,67204.0,36.35,36.36,36.34,36.36,67204.0
2023-06-23 12:50:00,36.36,36.36,36.34,36.36,69715.0,36.36,36.36,36.34,36.36,69715.0
2023-06-23 12:55:00,36.36,36.36,36.35,36.36,14936.0,36.36,36.36,36.35,36.36,14936.0
2023-06-23 13:00:00,36.36,36.37,36.35,36.36,34280.0,36.36,36.37,36.35,36.36,34280.0
2023-06-23 13:05:00,36.37,36.38,36.36,36.37,117091.0,36.37,36.38,36.36,36.37,117091.0
2023-06-23 13:10:00,36.38,36.39,36.37,36.38,25361.0,36.38,36.39,36.37,36.38,25361.0
2023-06-23 13:15:00,36.38,36.39,36.36,36.36,15291.0,36.38,36.39,36.36,36.36,15291.0
2023-06-23 13:20:00,36.36,36.38,36.36,36.38,12426.0,36.36,36.38,36.36,36.38,12426.0
2023-06-23 13:25:00,36.37,36.39,36.37,36.37,5092.0,36.37,36.39,36.37,36.37,5092.0
2023-06-23 13:30:00,36.37,36.4,36.37,36.4,29146.0,36.37,36.4,36.37,36.4,29146.0
2023-06-23 13:35:00,36.4,36.41,36.39,36.4,8030.0,36.4,36.41,36.39,36.4,8030.0
2023-06-23 13:40:00,36.4,36.41,36.39,36.4,12652.0,36.4,36.41,36.39,36.4,12652.0
2023-06-23 13:45:00,36.39,36.4,36.38,36.39,6136.0,36.39,36.4,36.38,36.39,6136.0
2023-06-23 13:50:00,36.39,36.39,36.38,36.39,6694.0,36.39,36.39,36.38,36.39,6694.0
2023-06-23 13:55:00,36.39,36.4,36.38,36.4,59311.0,36.39,36.4,36.38,36.4,59311.0
2023-06-23 14:00:00,36.4,36.4,36.38,36.38,13076.0,36.4,36.4,36.38,36.38,13076.0
2023-06-23 14:05:00,36.38,36.39,36.37,36.38,6912.0,36.38,36.39,36.37,36.38,6912.0
2023-06-23 14:10:00,36.38,36.39,36.38,36.39,5381.0,36.38,36.39,36.38,36.39,5381.0
2023-06-23 14:15:00,36.38,36.39,36.37,36.37,12196.0,36.38,36.39,36.37,36.37,12196.0
2023-06-23 14:20:00,36.38,36.39,36.37,36.38,5176.0,36.38,36.39,36.37,36.38,5176.0
2023-06-23 14:25:00,36.38,36.39,36.37,36.38,10080.0,36.38,36.39,36.37,36.38,10080.0
2023-06-23 14:30:00,36.38,36.38,36.37,36.38,9016.0,36.38,36.38,36.37,36.38,9016.0
2023-06-23 14:35:00,36.38,36.38,36.36,36.37,22787.0,36.38,36.38,36.36,36.37,22787.0
2023-06-23 14:40:00,36.37,36.38,36.36,36.38,20810.0,36.37,36.38,36.36,36.38,20810.0
2023-06-23 14:45:00,36.38,36.39,36.38,36.38,10784.0,36.38,36.39,36.38,36.38,10784.0
2023-06-23 14:50:00,36.38,36.38,36.37,36.38,24302.0,36.38,36.38,36.37,36.38,24302.0
2023-06-23 14:55:00,36.38,36.39,36.38,36.39,43511.0,36.38,36.39,36.38,36.39,43511.0
2023-06-23 15:00:00,36.38,36.39,36.37,36.38,18939.0,36.38,36.39,36.37,36.38,18939.0
2023-06-23 15:05:00,36.39,36.4,36.38,36.4,14232.0,36.39,36.4,36.38,36.4,14232.0
2023-06-23 15:10:00,36.4,36.4,36.39,36.4,20746.0,36.4,36.4,36.39,36.4,20746.0
2023-06-23 15:15:00,36.4,36.4,36.39,36.4,44917.0,36.4,36.4,36.39,36.4,44917.0
2023-06-23 15:20:00,36.4,36.4,36.39,36.4,10152.0,36.4,36.4,36.39,36.4,10152.0
2023-06-23 15:25:00,36.39,36.4,36.39,36.4,8538.0,36.39,36.4,36.39,36.4,8538.0
2023-06-23 15:30:00,36.4,36.4,36.38,36.39,85244.0,36.4,36.4,36.38,36.39,85244.0
2023-06-23 15:35:00,36.39,36.4,36.38,36.38,45748.0,36.39,36.4,36.38,36.38,45748.0
2023-06-23 15:40:00,36.38,36.38,36.37,36.38,21891.0,36.38,36.38,36.37,36.38,21891.0
2023-06-23 15:45:00,36.38,36.38,36.36,36.37,62461.0,36.38,36.38,36.36,36.37,62461.0
2023-06-23 15:50:00,36.36,36.37,36.36,36.37,15059.0,36.36,36.37,36.36,36.37,15059.0
2023-06-23 15:55:00,36.37,36.38,36.36,36.36,171307.0,36.37,36.38,36.36,36.36,171307.0
2023-06-26 09:30:00,36.52,36.54,36.49,36.49,79613.0,36.52,36.54,36.49,36.49,79613.0
2023-06-26 09:35:00,36.49,36.51,36.47,36.49,43976.0,36.49,36.51,36.47,36.49,43976.0
2023-06-26 09:40:00,36.48,36.49,36.46,36.47,50314.0,36.48,36.49,36.46,36.47,50314.0
2023-06-26 09:45:00,36.47,36.47,36.41,36.42,157031.0,36.47,36.47,36.41,36.42,157031.0
2023-06-26 09:50:00,36.43,36.46,36.41,36.46,39027.0,36.43,36.46,36.41,36.46,39027.0
2023-06-26 09:55:00,36.45,36.47,36.45,36.47,30053.0,36.45,36.47,36.45,36.47,30053.0
2023-06-26 10:00:00,36.47,36.47,36.45,36.47,138813.0,36.47,36.47,36.45,36.47,138813.0
2023-06-26 10:05:00,36.46,36.47,36.44,36.47,52782.0,36.46,36.47,36.44,36.47,52782.0
2023-06-26 10:10:00,36.47,36.48,36.45,36.45,6531.0,36.47,36.48,36.45,36.45,6531.0
2023-06-26 10:15:00,36.44,36.45,36.43,36.45,48811.0,36.44,36.45,36.43,36.45,48811.0
2023-06-26 10:20:00,36.45,36.46,36.44,36.46,67525.0,36.45,36.46,36.44,36.46,67525.0
2023-06-26 10:25:00,36.45,36.46,36.44,36.45,79707.0,36.45,36.46,36.44,36.45,79707.0
2023-06-26 10:30:00,36.45,36.46,36.44,36.45,42986.0,36.45,36.46,36.44,36.45,42986.0
2023-06-26 10:35:00,36.45,36.48,36.45,36.47,105570.0,36.45,36.48,36.45,36.47,105570.0
2023-06-26 10:40:00,36.48,36.49,36.45,36.45,76463.0,36.48,36.49,36.45,36.45,76463.0
2023-06-26 10:45:00,36.45,36.46,36.44,36.45,40103.0,36.45,36.46,36.44,36.45,40103.0
2023-06-26 10:50:00,36.45,36.46,36.44,36.45,46219.0,36.45,36.46,36.44,36.45,46219.0
2023-06-26 10:55:00,36.45,36.45,36.43,36.44,18580.0,36.45,36.45,36.43,36.44,18580.0
2023-06-26 11:00:00,36.44,36.46,36.44,36.45,53740.0,36.44,36.46,36.44,36.45,53740.0
2023-06-26 11:05:00,36.46,36.5,36.46,36.47,22374.0,36.46,36.5,36.46,36.47,22374.0
2023-06-26 11:10:00,36.47,36.49,36.46,36.49,30838.0,36.47,36.49,36.46,36.49,30838.0
2023-06-26 11:15:00,36.49,36.51,36.48,36.51,111895.0,36.49,36.51,36.48,36.51,111895.0
2023-06-26 11:20:00,36.51,36.54,36.5,36.53,58205.0,36.51,36.54,36.5,36.53,58205.0
2023-06-26 11:25:00,36.52,36.54,36.51,36.52,109867.0,36.52,36.54,36.51,36.52,109867.0
2023-06-26 11:30:00,36.52,36.53,36.5,36.51,104926.0,36.52,36.53,36.5,36.51,104926.0
2023-06-26 11:35:00,36.51,36.52,36.5,36.51,47706.0,36.51,36.52,36.5,36.51,47706.0
2023-06-26 11:40:00,36.52,36.53,36.51,36.52,15029.0,36.52,36.53,36.51,36.52,15029.0
2023-06-26 11:45:00,36.52,36.53,36.52,36.53,8402.0,36.52,36.53,36.52,36.53,8402.0
2023-06-26 11:50:00,36.53,36.53,36.5,36.5,188670.0,36.53,36.53,36.5,36.5,188670.0
2023-06-26 11:55:00,36.5,36.5,36.48,36.49,26568.0,36.5,36.5,36.48,36.49,26568.0
2023-06-26 12:00:00,36.49,36.5,36.48,36.5,58615.0,36.49,36.5,36.48,36.5,58615.0
2023-06-26 12:05:00,36.5,36.5,36.48,36.49,11566.0,36.5,36.5,36.48,36.49,11566.0
2023-06-26 12:10:00,36.5,36.51,36.47,36.48,15567.0,36.5,36.51,36.47,36.48,15567.0
2023-06-26 12:15:00,36.48,36.5,36.48,36.49,4536.0,36.48,36.5,36.48,36.49,4536.0
2023-06-26 12:20:00,36.5,36.5,36.47,36.48,34521.0,36.5,36.5,36.47,36.48,34521.0
2023-06-26 12:25:00,36.47,36.48,36.47,36.48,6798.0,36.47,36.48,36.47,36.48,6798.0
2023-06-26 12:30:00,36.48,36.48,36.46,36.48,11923.0,36.48,36.48,36.46,36.48,11923.0
2023-06-26 12:35:00,36.48,36.48,36.46,36.47,7600.0,36.48,36.48,36.46,36.47,7600.0
2023-06-26 12:40:00,36.47,36.48,36.46,36.47,30142.0,36.47,36.48,36.46,36.47,30142.0
2023-06-26 12:45:00,36.47,36.48,36.44,36.45,26027.0,36.47,36.48,36.44,36.45,26027.0
2023-06-26 12:50:00,36.45,36.46,36.44,36.46,7843.0,36.45,36.46,36.44,36.46,7843.0
2023-06-26 12:55:00,36.46,36.46,36.44,36.45,30228.0,36.46,36.46,36.44,36.45,30228.0
2023-06-26 13:00:00,36.44,36.46,36.44,36.45,46826.0,36.44,36.46,36.44,36.45,46826.0
2023-06-26 13:05:00,36.45,36.47,36.44,36.47,18378.0,36.45,36.47,36.44,36.47,18378.0
2023-06-26 13:10:00,36.47,36.47,36.45,36.46,15995.0,36.47,36.47,36.45,36.46,15995.0
2023-06-26 13:15:00,36.45,36.46,36.44,36.45,14184.0,36.45,36.46,36.44,36.45,14184.0
2023-06-26 13:20:00,36.45,36.45,36.44,36.45,24819.0,36.45,36.45,36.44,36.45,24819.0
2023-06-26 13:25:00,36.45,36.47,36.45,36.45,6931.0,36.45,36.47,36.45,36.45,6931.0
2023-06-26 13:30:00,36.45,36.46,36.44,36.45,15434.0,36.45,36.46,36.44,36.45,15434.0
2023-06-26 13:35:00,36.45,36.46,36.45,36.45,3130.0,36.45,36.46,36.45,36.45,3130.0
2023-06-26 13:40:00,36.46,36.46,36.45,36.45,21486.0,36.46,36.46,36.45,36.45,21486.0
2023-06-26 13:45:00,36.45,36.47,36.45,36.47,10428.0,36.45,36.47,36.45,36.47,10428.0
2023-06-26 13:50:00,36.47,36.48,36.47,36.48,17756.0,36.47,36.48,36.47,36.48,17756.0
2023-06-26 13:55:00,36.48,36.48,36.46,36.47,66817.0,36.48,36.48,36.46,36.47,66817.0
2023-06-26 14:00:00,36.47,36.47,36.46,36.47,4094.0,36.47,36.47,36.46,36.47,4094.0
2023-06-26 14:05:00,36.47,36.47,36.46,36.47,3856.0,36.47,36.47,36.46,36.47,3856.0
2023-06-26 14:10:00,36.47,36.47,36.45,36.46,25980.0,36.47,36.47,36.45,36.46,25980.0
2023-06-26 14:15:00,36.46,36.47,36.45,36.46,55310.0,36.46,36.47,36.45,36.46,55310.0
2023-06-26 14:20:00,36.46,36.46,36.45,36.45,14294.0,36.46,36.46,36.45,36.45,14294.0
2023-06-26 14:25:00,36.45,36.46,36.44,36.45,19783.0,36.45,36.46,36.44,36.45,19783.0
2023-06-26 14:30:00,36.45,36.46,36.44,36.45,5657.0,36.45,36.46,36.44,36.45,5657.0
2023-06-26 14:35:00,36.44,36.45,36.43,36.44,9956.0,36.44,36.45,36.43,36.44,9956.0
2023-06-26 14:40:00,36.44,36.46,36.43,36.45,41009.0,36.44,36.46,36.43,36.45,41009.0
2023-06-26 14:45:00,36.46,36.46,36.44,36.45,35641.0,36.46,36.46,36.44,36.45,35641.0
2023-06-26 14:50:00,36.45,36.46,36.44,36.45,10360.0,36.45,36.46,36.44,36.45,10360.0
2023-06-26 14:55:00,36.44,36.45,36.43,36.44,34483.0,36.44,36.45,36.43,36.44,34483.0
2023-06-26 15:00:00,36.45,36.45,36.43,36.44,7415.0,36.45,36.45,36.43,36.44,7415.0
2023-06-26 15:05:00,36.44,36.45,36.43,36.45,27733.0,36.44,36.45,36.43,36.45,27733.0
2023-06-26 15:10:00,36.45,36.46,36.43,36.44,20289.0,36.45,36.46,36.43,36.44,20289.0
2023-06-26 15:15:00,36.44,36.44,36.43,36.44,11920.0,36.44,36.44,36.43,36.44,11920.0
2023-06-26 15:20:00,36.44,36.44,36.43,36.44,16058.0,36.44,36.44,36.43,36.44,16058.0
2023-06-26 15:25:00,36.43,36.44,36.42,36.43,13166.0,36.43,36.44,36.42,36.43,13166.0
2023-06-26 15:30:00,36.43,36.44,36.42,36.44,38865.0,36.43,36.44,36.42,36.44,38865.0
2023-06-26 15:35:00,36.44,36.44,36.42,36.43,17026.0,36.44,36.44,36.42,36.43,17026.0
2023-06-26 15:40:00,36.43,36.43,36.42,36.43,53647.0,36.43,36.43,36.42,36.43,53647.0
2023-06-26 15:45:00,36.43,36.43,36.42,36.43,81718.0,36.43,36.43,36.42,36.43,81718.0
2023-06-26 15:50:00,36.43,36.43,36.42,36.43,29324.0,36.43,36.43,36.42,36.43,29324.0
2023-06-26 15:55:00,36.43,36.44,36.42,36.44,220037.0,36.43,36.44,36.42,36.44,220037.0
2023-06-27 09:30:00,36.55,36.58,36.54,36.55,174425.0,36.55,36.58,36.54,36.55,174425.0
2023-06-27 09:35:00,36.56,36.58,36.51,36.54,69982.0,36.56,36.58,36.51,36.54,69982.0
2023-06-27 09:40:00,36.55,36.57,36.54,36.55,48358.0,36.55,36.57,36.54,36.55,48358.0
2023-06-27 09:45:00,36.55,36.55,36.5,36.5,12347.0,36.55,36.55,36.5,36.5,12347.0
2023-06-27 09:50:00,36.5,36.52,36.46,36.46,71604.0,36.5,36.52,36.46,36.46,71604.0
2023-06-27 09:55:00,36.46,36.46,36.43,36.44,122269.0,36.46,36.46,36.43,36.44,122269.0
2023-06-27 10:00:00,36.45,36.46,36.35,36.35,253312.0,36.45,36.46,36.35,36.35,253312.0
2023-06-27 10:05:00,36.33,36.36,36.3,36.34,79062.0,36.33,36.36,36.3,36.34,79062.0
2023-06-27 10:10:00,36.34,36.34,36.3,36.3,40529.0,36.34,36.34,36.3,36.3,40529.0
2023-06-27 10:15:00,36.3,36.3,36.23,36.26,72250.0,36.3,36.3,36.23,36.26,72250.0
2023-06-27 10:20:00,36.27,36.32,36.26,36.31,41647.0,36.27,36.32,36.26,36.31,41647.0
2023-06-27 10:25:00,36.32,36.34,36.3,36.34,44655.0,36.32,36.34,36.3,36.34,44655.0
2023-06-27 10:30:00,36.34,36.39,36.34,36.35,75624.0,36.34,36.39,36.34,36.35,75624.0
2023-06-27 10:35:00,36.35,36.37,36.33,36.36,102837.0,36.35,36.37,36.33,36.36,102837.0
2023-06-27 10:40:00,36.36,36.36,36.33,36.34,78336.0,36.36,36.36,36.33,36.34,78336.0
2023-06-27 10:45:00,36.34,36.37,36.33,36.36,50373.0,36.34,36.37,36.33,36.36,50373.0
2023-06-27 10:50:00,36.36,36.37,36.34,36.35,97734.0,36.36,36.37,36.34,36.35,97734.0
2023-06-27 10:55:00,36.35,36.36,36.33,36.34,31140.0,36.35,36.36,36.33,36.34,31140.0
2023-06-27 11:00:00,36.33,36.34,36.31,36.32,30420.0,36.33,36.34,36.31,36.32,30420.0
2023-06-27 11:05:00,36.31,36.33,36.3,36.31,73573.0,36.31,36.33,36.3,36.31,73573.0
2023-06-27 11:10:00,36.3,36.32,36.28,36.29,32358.0,36.3,36.32,36.28,36.29,32358.0
2023-06-27 11:15:00,36.28,36.3,36.27,36.28,39241.0,36.28,36.3,36.27,36.28,39241.0
2023-06-27 11:20:00,36.28,36.31,36.27,36.3,509297.0,36.28,36.31,36.27,36.3,509297.0
2023-06-27 11:25:00,36.3,36.31,36.27,36.29,33560.0,36.3,36.31,36.27,36.29,33560.0
2023-06-27 11:30:00,36.29,36.3,36.27,36.27,24431.0,36.29,36.3,36.27,36.27,24431.0
2023-06-27 11:35:00,36.27,36.3,36.26,36.3,30816.0,36.27,36.3,36.26,36.3,30816.0
2023-06-27 11:40:00,36.3,36.3,36.28,36.29,6438.0,36.3,36.3,36.28,36.29,6438.0
2023-06-27 11:45:00,36.28,36.29,36.27,36.29,10299.0,36.28,36.29,36.27,36.29,10299.0
2023-06-27 11:50:00,36.29,36.29,36.26,36.27,8311.0,36.29,36.29,36.26,36.27,8311.0
2023-06-27 11:55:00,36.27,36.27,36.25,36.26,12218.0,36.27,36.27,36.25,36.26,12218.0
2023-06-27 12:00:00,36.25,36.27,36.24,36.25,16871.0,36.25,36.27,36.24,36.25,16871.0
2023-06-27 12:05:00,36.24,36.25,36.23,36.24,22702.0,36.24,36.25,36.23,36.24,22702.0
2023-06-27 12:10:00,36.24,36.26,36.23,36.26,27089.0,36.24,36.26,36.23,36.26,27089.0
2023-06-27 12:15:00,36.27,36.28,36.25,36.26,21210.0,36.27,36.28,36.25,36.26,21210.0
2023-06-27 12:20:00,36.27,36.28,36.26,36.28,50304.0,36.27,36.28,36.26,36.28,50304.0
2023-06-27 12:25:00,36.27,36.3,36.27,36.29,22586.0,36.27,36.3,36.27,36.29,22586.0
2023-06-27 12:30:00,36.29,36.32,36.29,36.3,60743.0,36.29,36.32,36.29,36.3,60743.0
2023-06-27 12:35:00,36.3,36.3,36.26,36.27,24499.0,36.3,36.3,36.26,36.27,24499.0
2023-06-27 12:40:00,36.27,36.28,36.26,36.26,41318.0,36.27,36.28,36.26,36.26,41318.0
2023-06-27 12:45:00,36.27,36.28,36.27,36.27,9785.0,36.27,36.28,36.27,36.27,9785.0
2023-06-27 12:50:00,36.27,36.3,36.27,36.28,34821.0,36.27,36.3,36.27,36.28,34821.0
2023-06-27 12:55:00,36.29,36.29,36.27,36.28,40477.0,36.29,36.29,36.27,36.28,40477.0
2023-06-27 13:00:00,36.27,36.28,36.26,36.28,9613.0,36.27,36.28,36.26,36.28,9613.0
2023-06-27 13:05:00,36.29,36.29,36.27,36.27,12179.0,36.29,36.29,36.27,36.27,12179.0
2023-06-27 13:10:00,36.28,36.28,36.27,36.27,7861.0,36.28,36.28,36.27,36.27,7861.0
2023-06-27 13:15:00,36.27,36.28,36.27,36.27,11268.0,36.27,36.28,36.27,36.27,11268.0
2023-06-27 13:20:00,36.28,36.3,36.27,36.3,15111.0,36.28,36.3,36.27,36.3,15111.0
2023-06-27 13:25:00,36.3,36.3,36.28,36.28,15369.0,36.3,36.3,36.28,36.28,15369.0
2023-06-27 13:30:00,36.28,36.28,36.26,36.28,24634.0,36.28,36.28,36.26,36.28,24634.0
2023-06-27 13:35:00,36.27,36.28,36.26,36.27,13062.0,36.27,36.28,36.26,36.27,13062.0
2023-06-27 13:40:00,36.27,36.27,36.24,36.24,7412.0,36.27,36.27,36.24,36.24,7412.0
2023-06-27 13:45:00,36.24,36.25,36.23,36.24,40686.0,36.24,36.25,36.23,36.24,40686.0
2023-06-27 13:50:00,36.24,36.24,36.23,36.23,19521.0,36.24,36.24,36.23,36.23,19521.0
2023-06-27 13:55:00,36.23,36.24,36.22,36.22,39187.0,36.23,36.24,36.22,36.22,39187.0
2023-06-27 14:00:00,36.23,36.23,36.22,36.23,7021.0,36.23,36.23,36.22,36.23,7021.0
2023-06-27 14:05:00,36.22,36.23,36.21,36.22,85322.0,36.22,36.23,36.21,36.22,85322.0
2023-06-27 14:10:00,36.22,36.23,36.21,36.22,17374.0,36.22,36.23,36.21,36.22,17374.0
2023-06-27 14:15:00,36.23,36.23,36.22,36.23,15879.0,36.23,36.23,36.22,36.23,15879.0
2023-06-27 14:20:00,36.22,36.26,36.22,36.26,15843.0,36.22,36.26,36.22,36.26,15843.0
2023-06-27 14:25:00,36.25,36.26,36.24,36.26,21622.0,36.25,36.26,36.24,36.26,21622.0
2023-06-27 14:30:00,36.26,36.26,36.25,36.26,8103.0,36.26,36.26,36.25,36.26,8103.0
2023-06-27 14:35:00,36.25,36.26,36.24,36.26,16039.0,36.25,36.26,36.24,36.26,16039.0
2023-06-27 14:40:00,36.25,36.27,36.25,36.26,13759.0,36.25,36.27,36.25,36.26,13759.0
2023-06-27 14:45:00,36.26,36.27,36.26,36.26,5609.0,36.26,36.27,36.26,36.26,5609.0
2023-06-27 14:50:00,36.27,36.27,36.26,36.26,10430.0,36.27,36.27,36.26,36.26,10430.0
2023-06-27 14:55:00,36.27,36.28,36.26,36.28,10898.0,36.27,36.28,36.26,36.28,10898.0
2023-06-27 15:00:00,36.29,36.29,36.28,36.28,24738.0,36.29,36.29,36.28,36.28,24738.0
2023-06-27 15:05:00,36.27,36.28,36.27,36.27,3540.0,36.27,36.28,36.27,36.27,3540.0
2023-06-27 15:10:00,36.27,36.28,36.27,36.27,10961.0,36.27,36.28,36.27,36.27,10961.0
2023-06-27 15:15:00,36.28,36.29,36.28,36.28,7409.0,36.28,36.29,36.28,36.28,7409.0
2023-06-27 15:20:00,36.28,36.29,36.28,36.29,7671.0,36.28,36.29,36.28,36.29,7671.0
2023-06-27 15:25:00,36.29,36.29,36.28,36.29,72777.0,36.29,36.29,36.28,36.29,72777.0
2023-06-27 15:30:00,36.28,36.3,36.28,36.29,31166.0,36.28,36.3,36.28,36.29,31166.0
2023-06-27 15:35:00,36.29,36.3,36.29,36.3,17766.0,36.29,36.3,36.29,36.3,17766.0
2023-06-27 15:40:00,36.3,36.3,36.28,36.28,57395.0,36.3,36.3,36.28,36.28,57395.0
2023-06-27 15:45:00,36.28,36.29,36.27,36.27,30027.0,36.28,36.29,36.27,36.27,30027.0
2023-06-27 15:50:00,36.27,36.28,36.26,36.27,32738.0,36.27,36.28,36.26,36.27,32738.0
2023-06-27 15:55:00,36.26,36.27,36.25,36.26,426053.0,36.26,36.27,36.25,36.26,426053.0
2023-06-28 09:30:00,36.16,36.22,36.16,36.2,105629.0,36.16,36.22,36.16,36.2,105629.0
2023-06-28 09:35:00,36.19,36.2,36.16,36.17,25186.0,36.19,36.2,36.16,36.17,25186.0
2023-06-28 09:40:00,36.15,36.15,36.08,36.1,77930.0,36.15,36.15,36.08,36.1,77930.0
2023-06-28 09:45:00,36.1,36.21,36.05,36.15,228391.0,36.1,36.21,36.05,36.15,228391.0
2023-06-28 09:50:00,36.15,36.19,36.15,36.16,44157.0,36.15,36.19,36.15,36.16,44157.0
2023-06-28 09:55:00,36.16,36.21,36.16,36.19,35936.0,36.16,36.21,36.16,36.19,35936.0
2023-06-28 10:00:00,36.2,36.21,36.15,36.18,149277.0,36.2,36.21,36.15,36.18,149277.0
2023-06-28 10:05:00,36.19,36.2,36.15,36.16,61716.0,36.19,36.2,36.15,36.16,61716.0
2023-06-28 10:10:00,36.16,36.16,36.13,36.16,61984.0,36.16,36.16,36.13,36.16,61984.0
2023-06-28 10:15:00,36.16,36.19,36.16,36.18,25812.0,36.16,36.19,36.16,36.18,25812.0
2023-06-28 10:20:00,36.17,36.21,36.15,36.21,33922.0,36.17,36.21,36.15,36.21,33922.0
2023-06-28 10:25:00,36.2,36.21,36.17,36.17,28292.0,36.2,36.21,36.17,36.17,28292.0
2023-06-28 10:30:00,36.18,36.19,36.16,36.17,14250.0,36.18,36.19,36.16,36.17,14250.0
2023-06-28 10:35:00,36.18,36.2,36.16,36.17,23309.0,36.18,36.2,36.16,36.17,23309.0
2023-06-28 10:40:00,36.18,36.19,36.16,36.16,84195.0,36.18,36.19,36.16,36.16,84195.0
2023-06-28 10:45:00,36.16,36.17,36.13,36.15,19452.0,36.16,36.17,36.13,36.15,19452.0
2023-06-28 10:50:00,36.14,36.15,36.1,36.11,53243.0,36.14,36.15,36.1,36.11,53243.0
2023-06-28 10:55:00,36.11,36.13,36.09,36.13,35206.0,36.11,36.13,36.09,36.13,35206.0
2023-06-28 11:00:00,36.14,36.16,36.12,36.16,21277.0,36.14,36.16,36.12,36.16,21277.0
2023-06-28 11:05:00,36.16,36.17,36.13,36.14,25460.0,36.16,36.17,36.13,36.14,25460.0
2023-06-28 11:10:00,36.14,36.18,36.13,36.18,8656.0,36.14,36.18,36.13,36.18,8656.0
2023-06-28 11:15:00,36.18,36.2,36.17,36.18,43078.0,36.18,36.2,36.17,36.18,43078.0
2023-06-28 11:20:00,36.18,36.22,36.18,36.22,15742.0,36.18,36.22,36.18,36.22,15742.0
2023-06-28 11:25:00,36.23,36.26,36.23,36.25,51220.0,36.23,36.26,36.23,36.25,51220.0
2023-06-28 11:30:00,36.24,36.25,36.21,36.22,41575.0,36.24,36.25,36.21,36.22,41575.0
2023-06-28 11:35:00,36.21,36.25,36.21,36.23,9016.0,36.21,36.25,36.21,36.23,9016.0
2023-06-28 11:40:00,36.24,36.25,36.22,36.23,18591.0,36.24,36.25,36.22,36.23,18591.0
2023-06-28 11:45:00,36.23,36.24,36.22,36.24,13698.0,36.23,36.24,36.22,36.24,13698.0
2023-06-28 11:50:00,36.23,36.24,36.21,36.22,29801.0,36.23,36.24,36.21,36.22,29801.0
2023-06-28 11:55:00,36.22,36.22,36.2,36.21,13130.0,36.22,36.22,36.2,36.21,13130.0
2023-06-28 12:00:00,36.21,36.21,36.19,36.2,19931.0,36.21,36.21,36.19,36.2,19931.0
2023-06-28 12:05:00,36.2,36.2,36.19,36.19,4754.0,36.2,36.2,36.19,36.19,4754.0
2023-06-28 12:10:00,36.2,36.2,36.19,36.2,5023.0,36.2,36.2,36.19,36.2,5023.0
2023-06-28 12:15:00,36.2,36.2,36.19,36.2,18910.0,36.2,36.2,36.19,36.2,18910.0
2023-06-28 12:20:00,36.2,36.23,36.2,36.22,15945.0,36.2,36.23,36.2,36.22,15945.0
2023-06-28 12:25:00,36.22,36.22,36.21,36.22,124844.0,36.22,36.22,36.21,36.22,124844.0
2023-06-28 12:30:00,36.23,36.25,36.22,36.22,30006.0,36.23,36.25,36.22,36.22,30006.0
2023-06-28 12:35:00,36.22,36.22,36.2,36.22,14025.0,36.22,36.22,36.2,36.22,14025.0
2023-06-28 12:40:00,36.21,36.23,36.2,36.23,24401.0,36.21,36.23,36.2,36.23,24401.0
2023-06-28 12:45:00,36.22,36.24,36.22,36.23,27468.0,36.22,36.24,36.22,36.23,27468.0
2023-06-28 12:50:00,36.23,36.24,36.23,36.23,11779.0,36.23,36.24,36.23,36.23,11779.0
2023-06-28 12:55:00,36.23,36.24,36.23,36.23,34948.0,36.23,36.24,36.23,36.23,34948.0
2023-06-28 13:00:00,36.23,36.25,36.23,36.23,17408.0,36.23,36.25,36.23,36.23,17408.0
2023-06-28 13:05:00,36.25,36.25,36.23,36.24,22153.0,36.25,36.25,36.23,36.24,22153.0
2023-06-28 13:10:00,36.23,36.26,36.23,36.25,23185.0,36.23,36.26,36.23,36.25,23185.0
2023-06-28 13:15:00,36.24,36.25,36.23,36.24,8557.0,36.24,36.25,36.23,36.24,8557.0
2023-06-28 13:20:00,36.24,36.25,36.23,36.25,5828.0,36.24,36.25,36.23,36.25,5828.0
2023-06-28 13:25:00,36.25,36.26,36.24,36.26,33894.0,36.25,36.26,36.24,36.26,33894.0
2023-06-28 13:30:00,36.26,36.26,36.23,36.23,24129.0,36.26,36.26,36.23,36.23,24129.0
2023-06-28 13:35:00,36.23,36.24,36.22,36.23,15098.0,36.23,36.24,36.22,36.23,15098.0
2023-06-28 13:40:00,36.23,36.25,36.22,36.24,21860.0,36.23,36.25,36.22,36.24,21860.0
2023-06-28 13:45:00,36.23,36.25,36.23,36.24,7981.0,36.23,36.25,36.23,36.24,7981.0
2023-06-28 13:50:00,36.23,36.23,36.22,36.23,9312.0,36.23,36.23,36.22,36.23,9312.0
2023-06-28 13:55:00,36.23,36.23,36.22,36.23,17447.0,36.23,36.23,36.22,36.23,17447.0
2023-06-28 14:00:00,36.23,36.24,36.22,36.23,25907.0,36.23,36.24,36.22,36.23,25907.0
2023-06-28 14:05:00,36.23,36.24,36.23,36.23,26390.0,36.23,36.24,36.23,36.23,26390.0
2023-06-28 14:10:00,36.24,36.25,36.23,36.24,20924.0,36.24,36.25,36.23,36.24,20924.0
2023-06-28 14:15:00,36.25,36.25,36.24,36.24,4929.0,36.25,36.25,36.24,36.24,4929.0
2023-06-28 14:20:00,36.25,36.25,36.24,36.25,6314.0,36.25,36.25,36.24,36.25,6314.0
2023-06-28 14:25:00,36.25,36.25,36.24,36.25,4347.0,36.25,36.25,36.24,36.25,4347.0
2023-06-28 14:30:00,36.24,36.25,36.23,36.23,3708.0,36.24,36.25,36.23,36.23,3708.0
2023-06-28 14:35:00,36.23,36.24,36.23,36.24,10243.0,36.23,36.24,36.23,36.24,10243.0
2023-06-28 14:40:00,36.24,36.25,36.23,36.23,50308.0,36.24,36.25,36.23,36.23,50308.0
2023-06-28 14:45:00,36.23,36.25,36.23,36.25,9367.0,36.23,36.25,36.23,36.25,9367.0
2023-06-28 14:50:00,36.24,36.25,36.23,36.23,9496.0,36.24,36.25,36.23,36.23,9496.0
2023-06-28 14:55:00,36.23,36.24,36.23,36.23,18337.0,36.23,36.24,36.23,36.23,18337.0
2023-06-28 15:00:00,36.23,36.24,36.22,36.23,69085.0,36.23,36.24,36.22,36.23,69085.0
2023-06-28 15:05:00,36.23,36.23,36.21,36.22,14242.0,36.23,36.23,36.21,36.22,14242.0
2023-06-28 15:10:00,36.21,36.22,36.2,36.2,5518.0,36.21,36.22,36.2,36.2,5518.0
2023-06-28 15:15:00,36.2,36.21,36.2,36.2,26587.0,36.2,36.21,36.2,36.2,26587.0
2023-06-28 15:20:00,36.2,36.21,36.18,36.19,25252.0,36.2,36.21,36.18,36.19,25252.0
2023-06-28 15:25:00,36.19,36.19,36.18,36.19,9746.0,36.19,36.19,36.18,36.19,9746.0
2023-06-28 15:30:00,36.19,36.2,36.18,36.2,54436.0,36.19,36.2,36.18,36.2,54436.0
2023-06-28 15:35:00,36.19,36.2,36.19,36.19,37277.0,36.19,36.2,36.19,36.19,37277.0
2023-06-28 15:40:00,36.19,36.2,36.19,36.2,71970.0,36.19,36.2,36.19,36.2,71970.0
2023-06-28 15:45:00,36.2,36.2,36.18,36.19,102636.0,36.2,36.2,36.18,36.19,102636.0
2023-06-28 15:50:00,36.19,36.2,36.17,36.18,110699.0,36.19,36.2,36.17,36.18,110699.0
2023-06-28 15:55:00,36.18,36.19,36.17,36.17,178037.0,36.18,36.19,36.17,36.17,178037.0
2023-06-29 09:30:00,35.88,35.94,35.87,35.93,149922.0,35.88,35.94,35.87,35.93,149922.0
2023-06-29 09:35:00,35.93,35.95,35.9,35.9,10818.0,35.93,35.95,35.9,35.9,10818.0
2023-06-29 09:40:00,35.9,35.9,35.88,35.88,26778.0,35.9,35.9,35.88,35.88,26778.0
2023-06-29 09:45:00,35.88,35.95,35.87,35.94,94830.0,35.88,35.95,35.87,35.94,94830.0
2023-06-29 09:50:00,35.94,35.99,35.94,35.96,25099.0,35.94,35.99,35.94,35.96,25099.0
2023-06-29 09:55:00,35.96,36.0,35.94,35.99,24535.0,35.96,36.0,35.94,35.99,24535.0
2023-06-29 10:00:00,36.0,36.01,35.99,36.01,38697.0,36.0,36.01,35.99,36.01,38697.0
2023-06-29 10:05:00,36.02,36.11,36.0,36.09,162769.0,36.02,36.11,36.0,36.09,162769.0
2023-06-29 10:10:00,36.09,36.18,36.07,36.18,92807.0,36.09,36.18,36.07,36.18,92807.0
2023-06-29 10:15:00,36.2,36.21,36.13,36.14,33433.0,36.2,36.21,36.13,36.14,33433.0
2023-06-29 10:20:00,36.14,36.18,36.13,36.15,18136.0,36.14,36.18,36.13,36.15,18136.0
2023-06-29 10:25:00,36.16,36.19,36.15,36.16,46123.0,36.16,36.19,36.15,36.16,46123.0
2023-06-29 10:30:00,36.16,36.16,36.1,36.1,37277.0,36.16,36.16,36.1,36.1,37277.0
2023-06-29 10:35:00,36.11,36.15,36.09,36.14,42660.0,36.11,36.15,36.09,36.14,42660.0
2023-06-29 10:40:00,36.15,36.18,36.14,36.17,49635.0,36.15,36.18,36.14,36.17,49635.0
2023-06-29 10:45:00,36.17,36.22,36.17,36.21,46679.0,36.17,36.22,36.17,36.21,46679.0
2023-06-29 10:50:00,36.22,36.24,36.2,36.21,90884.0,36.22,36.24,36.2,36.21,90884.0
2023-06-29 10:55:00,36.22,36.23,36.19,36.21,22133.0,36.22,36.23,36.19,36.21,22133.0
2023-06-29 11:00:00,36.21,36.22,36.18,36.21,28073.0,36.21,36.22,36.18,36.21,28073.0
2023-06-29 11:05:00,36.22,36.23,36.2,36.2,14274.0,36.22,36.23,36.2,36.2,14274.0
2023-06-29 11:10:00,36.2,36.21,36.18,36.21,33074.0,36.2,36.21,36.18,36.21,33074.0
2023-06-29 11:15:00,36.22,36.24,36.2,36.23,25467.0,36.22,36.24,36.2,36.23,25467.0
2023-06-29 11:20:00,36.23,36.24,36.2,36.22,20943.0,36.23,36.24,36.2,36.22,20943.0
2023-06-29 11:25:00,36.23,36.24,36.21,36.22,35007.0,36.23,36.24,36.21,36.22,35007.0
2023-06-29 11:30:00,36.2,36.22,36.19,36.2,34063.0,36.2,36.22,36.19,36.2,34063.0
2023-06-29 11:35:00,36.19,36.19,36.17,36.18,35702.0,36.19,36.19,36.17,36.18,35702.0
2023-06-29 11:40:00,36.18,36.2,36.17,36.2,23371.0,36.18,36.2,36.17,36.2,23371.0
2023-06-29 11:45:00,36.19,36.2,36.18,36.19,49018.0,36.19,36.2,36.18,36.19,49018.0
2023-06-29 11:50:00,36.19,36.2,36.16,36.17,40900.0,36.19,36.2,36.16,36.17,40900.0
2023-06-29 11:55:00,36.18,36.18,36.16,36.17,13626.0,36.18,36.18,36.16,36.17,13626.0
2023-06-29 12:00:00,36.17,36.18,36.16,36.17,12531.0,36.17,36.18,36.16,36.17,12531.0
2023-06-29 12:05:00,36.17,36.19,36.16,36.18,39785.0,36.17,36.19,36.16,36.18,39785.0
2023-06-29 12:10:00,36.18,36.18,36.16,36.16,10491.0,36.18,36.18,36.16,36.16,10491.0
2023-06-29 12:15:00,36.16,36.17,36.15,36.16,54660.0,36.16,36.17,36.15,36.16,54660.0
2023-06-29 12:20:00,36.16,36.19,36.15,36.18,12627.0,36.16,36.19,36.15,36.18,12627.0
2023-06-29 12:25:00,36.18,36.19,36.17,36.18,29985.0,36.18,36.19,36.17,36.18,29985.0
2023-06-29 12:30:00,36.18,36.19,36.17,36.17,29041.0,36.18,36.19,36.17,36.17,29041.0
2023-06-29 12:35:00,36.17,36.18,36.15,36.16,22780.0,36.17,36.18,36.15,36.16,22780.0
2023-06-29 12:40:00,36.16,36.18,36.15,36.18,30698.0,36.16,36.18,36.15,36.18,30698.0
2023-06-29 12:45:00,36.17,36.18,36.16,36.18,12254.0,36.17,36.18,36.16,36.18,12254.0
2023-06-29 12:50:00,36.18,36.19,36.17,36.18,11798.0,36.18,36.19,36.17,36.18,11798.0
2023-06-29 12:55:00,36.18,36.2,36.17,36.2,41632.0,36.18,36.2,36.17,36.2,41632.0
2023-06-29 13:00:00,36.2,36.2,36.17,36.2,44658.0,36.2,36.2,36.17,36.2,44658.0
2023-06-29 13:05:00,36.2,36.21,36.18,36.2,42588.0,36.2,36.21,36.18,36.2,42588.0
2023-06-29 13:10:00,36.2,36.2,36.18,36.19,113335.0,36.2,36.2,36.18,36.19,113335.0
2023-06-29 13:15:00,36.19,36.19,36.15,36.16,15048.0,36.19,36.19,36.15,36.16,15048.0
2023-06-29 13:20:00,36.16,36.17,36.15,36.16,26600.0,36.16,36.17,36.15,36.16,26600.0
2023-06-29 13:25:00,36.15,36.2,36.15,36.19,14294.0,36.15,36.2,36.15,36.19,14294.0
2023-06-29 13:30:00,36.19,36.19,36.17,36.19,17577.0,36.19,36.19,36.17,36.19,17577.0
2023-06-29 13:35:00,36.18,36.19,36.18,36.18,20395.0,36.18,36.19,36.18,36.18,20395.0
2023-06-29 13:40:00,36.18,36.19,36.16,36.16,15312.0,36.18,36.19,36.16,36.16,15312.0
2023-06-29 13:45:00,36.17,36.18,36.16,36.17,12415.0,36.17,36.18,36.16,36.17,12415.0
2023-06-29 13:50:00,36.16,36.17,36.16,36.16,4600.0,36.16,36.17,36.16,36.16,4600.0
2023-06-29 13:55:00,36.16,36.16,36.15,36.16,27282.0,36.16,36.16,36.15,36.16,27282.0
2023-06-29 14:00:00,36.15,36.15,36.14,36.14,32271.0,36.15,36.15,36.14,36.14,32271.0
2023-06-29 14:05:00,36.14,36.15,36.13,36.13,11548.0,36.14,36.15,36.13,36.13,11548.0
2023-06-29 14:10:00,36.13,36.14,36.12,36.14,14343.0,36.13,36.14,36.12,36.14,14343.0
2023-06-29 14:15:00,36.15,36.16,36.14,36.14,24925.0,36.15,36.16,36.14,36.14,24925.0
2023-06-29 14:20:00,36.15,36.16,36.14,36.16,19414.0,36.15,36.16,36.14,36.16,19414.0
2023-06-29 14:25:00,36.16,36.16,36.14,36.15,12537.0,36.16,36.16,36.14,36.15,12537.0
2023-06-29 14:30:00,36.14,36.16,36.14,36.16,23691.0,36.14,36.16,36.14,36.16,23691.0
2023-06-29 14:35:00,36.16,36.16,36.14,36.15,17692.0,36.16,36.16,36.14,36.15,17692.0
2023-06-29 14:40:00,36.15,36.16,36.14,36.15,45224.0,36.15,36.16,36.14,36.15,45224.0
2023-06-29 14:45:00,36.15,36.15,36.14,36.14,14721.0,36.15,36.15,36.14,36.14,14721.0
2023-06-29 14:50:00,36.15,36.15,36.13,36.14,12928.0,36.15,36.15,36.13,36.14,12928.0
2023-06-29 14:55:00,36.13,36.14,36.13,36.14,47098.0,36.13,36.14,36.13,36.14,47098.0
2023-06-29 15:00:00,36.13,36.14,36.13,36.14,14134.0,36.13,36.14,36.13,36.14,14134.0
2023-06-29 15:05:00,36.14,36.15,36.13,36.14,72615.0,36.14,36.15,36.13,36.14,72615.0
2023-06-29 15:10:00,36.13,36.14,36.13,36.13,19914.0,36.13,36.14,36.13,36.13,19914.0
2023-06-29 15:15:00,36.14,36.14,36.12,36.13,28294.0,36.14,36.14,36.12,36.13,28294.0
2023-06-29 15:20:00,36.13,36.13,36.12,36.13,11200.0,36.13,36.13,36.12,36.13,11200.0
2023-06-29 15:25:00,36.13,36.15,36.12,36.14,18956.0,36.13,36.15,36.12,36.14,18956.0
2023-06-29 15:30:00,36.14,36.16,36.13,36.16,9738.0,36.14,36.16,36.13,36.16,9738.0
2023-06-29 15:35:00,36.15,36.18,36.15,36.16,49104.0,36.15,36.18,36.15,36.16,49104.0
2023-06-29 15:40:00,36.16,36.16,36.14,36.15,24520.0,36.16,36.16,36.14,36.15,24520.0
2023-06-29 15:45:00,36.15,36.16,36.14,36.15,53617.0,36.15,36.16,36.14,36.15,53617.0
2023-06-29 15:50:00,36.15,36.15,36.14,36.15,18284.0,36.15,36.15,36.14,36.15,18284.0
2023-06-29 15:55:00,36.15,36.15,36.14,36.14,90106.0,36.15,36.15,36.14,36.14,90106.0
2023-06-30 09:30:00,36.25,36.26,36.2,36.22,113809.0,36.25,36.26,36.2,36.22,113809.0
2023-06-30 09:35:00,36.21,36.23,36.19,36.19,24413.0,36.21,36.23,36.19,36.19,24413.0
2023-06-30 09:40:00,36.2,36.26,36.19,36.21,113398.0,36.2,36.26,36.19,36.21,113398.0
2023-06-30 09:45:00,36.22,36.23,36.18,36.21,33561.0,36.22,36.23,36.18,36.21,33561.0
2023-06-30 09:50:00,36.2,36.27,36.2,36.23,72759.0,36.2,36.27,36.2,36.23,72759.0
2023-06-30 09:55:00,36.23,36.24,36.21,36.22,58986.0,36.23,36.24,36.21,36.22,58986.0
2023-06-30 10:00:00,36.23,36.28,36.22,36.27,97719.0,36.23,36.28,36.22,36.27,97719.0
2023-06-30 10:05:00,36.26,36.32,36.26,36.31,154740.0,36.26,36.32,36.26,36.31,154740.0
2023-06-30 10:10:00,36.31,36.34,36.28,36.32,39136.0,36.31,36.34,36.28,36.32,39136.0
2023-06-30 10:15:00,36.32,36.34,36.3,36.33,99923.0,36.32,36.34,36.3,36.33,99923.0
2023-06-30 10:20:00,36.34,36.35,36.3,36.33,62695.0,36.34,36.35,36.3,36.33,62695.0
2023-06-30 10:25:00,36.33,36.36,36.31,36.31,53952.0,36.33,36.36,36.31,36.31,53952.0
2023-06-30 10:30:00,36.31,36.33,36.29,36.31,86357.0,36.31,36.33,36.29,36.31,86357.0
2023-06-30 10:35:00,36.31,36.32,36.24,36.27,105029.0,36.31,36.32,36.24,36.27,105029.0
2023-06-30 10:40:00,36.27,36.31,36.27,36.3,45245.0,36.27,36.31,36.27,36.3,45245.0
2023-06-30 10:45:00,36.31,36.33,36.28,36.29,73732.0,36.31,36.33,36.28,36.29,73732.0
2023-06-30 10:50:00,36.3,36.3,36.28,36.29,29110.0,36.3,36.3,36.28,36.29,29110.0
2023-06-30 10:55:00,36.29,36.31,36.28,36.3,86927.0,36.29,36.31,36.28,36.3,86927.0
2023-06-30 11:00:00,36.3,36.32,36.29,36.29,19462.0,36.3,36.32,36.29,36.29,19462.0
2023-06-30 11:05:00,36.29,36.3,36.27,36.29,37264.0,36.29,36.3,36.27,36.29,37264.0
2023-06-30 11:10:00,36.3,36.3,36.28,36.3,40897.0,36.3,36.3,36.28,36.3,40897.0
2023-06-30 11:15:00,36.3,36.32,36.29,36.3,16785.0,36.3,36.32,36.29,36.3,16785.0
2023-06-30 11:20:00,36.3,36.31,36.28,36.31,17682.0,36.3,36.31,36.28,36.31,17682.0
2023-06-30 11:25:00,36.31,36.33,36.3,36.33,29680.0,36.31,36.33,36.3,36.33,29680.0
2023-06-30 11:30:00,36.33,36.34,36.31,36.31,38716.0,36.33,36.34,36.31,36.31,38716.0
2023-06-30 11:35:00,36.32,36.34,36.31,36.33,25526.0,36.32,36.34,36.31,36.33,25526.0
2023-06-30 11:40:00,36.33,36.35,36.32,36.35,30663.0,36.33,36.35,36.32,36.35,30663.0
2023-06-30 11:45:00,36.34,36.36,36.32,36.33,18243.0,36.34,36.36,36.32,36.33,18243.0
2023-06-30 11:50:00,36.32,36.34,36.32,36.34,15944.0,36.32,36.34,36.32,36.34,15944.0
2023-06-30 11:55:00,36.34,36.37,36.33,36.36,57399.0,36.34,36.37,36.33,36.36,57399.0
2023-06-30 12:00:00,36.36,36.39,36.35,36.38,14582.0,36.36,36.39,36.35,36.38,14582.0
2023-06-30 12:05:00,36.37,36.38,36.37,36.38,8123.0,36.37,36.38,36.37,36.38,8123.0
2023-06-30 12:10:00,36.37,36.38,36.35,36.36,23074.0,36.37,36.38,36.35,36.36,23074.0
2023-06-30 12:15:00,36.35,36.37,36.35,36.37,61002.0,36.35,36.37,36.35,36.37,61002.0
2023-06-30 12:20:00,36.37,36.37,36.35,36.36,21493.0,36.37,36.37,36.35,36.36,21493.0
2023-06-30 12:25:00,36.35,36.35,36.33,36.34,12996.0,36.35,36.35,36.33,36.34,12996.0
2023-06-30 12:30:00,36.34,36.35,36.33,36.34,16964.0,36.34,36.35,36.33,36.34,16964.0
2023-06-30 12:35:00,36.34,36.35,36.33,36.34,43531.0,36.34,36.35,36.33,36.34,43531.0
2023-06-30 12:40:00,36.34,36.35,36.33,36.35,21003.0,36.34,36.35,36.33,36.35,21003.0
2023-06-30 12:45:00,36.35,36.36,36.34,36.35,28441.0,36.35,36.36,36.34,36.35,28441.0
2023-06-30 12:50:00,36.36,36.38,36.35,36.37,23266.0,36.36,36.38,36.35,36.37,23266.0
2023-06-30 12:55:00,36.36,36.38,36.36,36.37,54401.0,36.36,36.38,36.36,36.37,54401.0
2023-06-30 13:00:00,36.38,36.4,36.37,36.4,15934.0,36.38,36.4,36.37,36.4,15934.0
2023-06-30 13:05:00,36.39,36.41,36.39,36.41,16268.0,36.39,36.41,36.39,36.41,16268.0
2023-06-30 13:10:00,36.41,36.42,36.4,36.42,25578.0,36.41,36.42,36.4,36.42,25578.0
2023-06-30 13:15:00,36.41,36.43,36.41,36.43,21427.0,36.41,36.43,36.41,36.43,21427.0
2023-06-30 13:20:00,36.43,36.43,36.4,36.41,16384.0,36.43,36.43,36.4,36.41,16384.0
2023-06-30 13:25:00,36.42,36.42,36.4,36.4,43903.0,36.42,36.42,36.4,36.4,43903.0
2023-06-30 13:30:00,36.4,36.4,36.38,36.38,34268.0,36.4,36.4,36.38,36.38,34268.0
2023-06-30 13:35:00,36.38,36.38,36.35,36.36,20168.0,36.38,36.38,36.35,36.36,20168.0
2023-06-30 13:40:00,36.35,36.36,36.34,36.36,30902.0,36.35,36.36,36.34,36.36,30902.0
2023-06-30 13:45:00,36.35,36.36,36.33,36.34,33200.0,36.35,36.36,36.33,36.34,33200.0
2023-06-30 13:50:00,36.33,36.35,36.33,36.34,47219.0,36.33,36.35,36.33,36.34,47219.0
2023-06-30 13:55:00,36.34,36.35,36.33,36.34,25079.0,36.34,36.35,36.33,36.34,25079.0
2023-06-30 14:00:00,36.35,36.37,36.35,36.36,49139.0,36.35,36.37,36.35,36.36,49139.0
2023-06-30 14:05:00,36.35,36.37,36.35,36.36,16888.0,36.35,36.37,36.35,36.36,16888.0
2023-06-30 14:10:00,36.36,36.37,36.35,36.36,20964.0,36.36,36.37,36.35,36.36,20964.0
2023-06-30 14:15:00,36.37,36.37,36.35,36.37,39715.0,36.37,36.37,36.35,36.37,39715.0
2023-06-30 14:20:00,36.36,36.38,36.36,36.37,15180.0,36.36,36.38,36.36,36.37,15180.0
2023-06-30 14:25:00,36.37,36.38,36.36,36.37,35180.0,36.37,36.38,36.36,36.37,35180.0
2023-06-30 14:30:00,36.37,36.38,36.36,36.37,22188.0,36.37,36.38,36.36,36.37,22188.0
2023-06-30 14:35:00,36.37,36.37,36.36,36.36,61187.0,36.37,36.37,36.36,36.36,61187.0
2023-06-30 14:40:00,36.37,36.37,36.36,36.36,17870.0,36.37,36.37,36.36,36.36,17870.0
2023-06-30 14:45:00,36.37,36.37,36.36,36.37,18086.0,36.37,36.37,36.36,36.37,18086.0
2023-06-30 14:50:00,36.37,36.37,36.36,36.37,11992.0,36.37,36.37,36.36,36.37,11992.0
2023-06-30 14:55:00,36.37,36.37,36.35,36.36,23545.0,36.37,36.37,36.35,36.36,23545.0
2023-06-30 15:00:00,36.36,36.36,36.34,36.34,18975.0,36.36,36.36,36.34,36.34,18975.0
2023-06-30 15:05:00,36.34,36.35,36.34,36.34,34228.0,36.34,36.35,36.34,36.34,34228.0
2023-06-30 15:10:00,36.34,36.35,36.33,36.34,51874.0,36.34,36.35,36.33,36.34,51874.0
2023-06-30 15:15:00,36.34,36.36,36.34,36.36,81106.0,36.34,36.36,36.34,36.36,81106.0
2023-06-30 15:20:00,36.36,36.37,36.35,36.36,30879.0,36.36,36.37,36.35,36.36,30879.0
2023-06-30 15:25:00,36.35,36.36,36.34,36.36,29139.0,36.35,36.36,36.34,36.36,29139.0
2023-06-30 15:30:00,36.35,36.36,36.34,36.36,43552.0,36.35,36.36,36.34,36.36,43552.0
2023-06-30 15:35:00,36.36,36.37,36.35,36.36,27288.0,36.36,36.37,36.35,36.36,27288.0
2023-06-30 15:40:00,36.37,36.38,36.36,36.38,245231.0,36.37,36.38,36.36,36.38,245231.0
2023-06-30 15:45:00,36.38,36.38,36.37,36.37,32309.0,36.38,36.38,36.37,36.37,32309.0
2023-06-30 15:50:00,36.37,36.38,36.37,36.38,35922.0,36.37,36.38,36.37,36.38,35922.0
2023-06-30 15:55:00,36.38,36.39,36.37,36.38,248710.0,36.38,36.39,36.37,36.38,248710.0
2023-07-03 09:30:00,36.44,36.48,36.42,36.47,477444.0,36.44,36.48,36.42,36.47,477444.0
2023-07-03 09:35:00,36.46,36.46,36.41,36.44,43019.0,36.46,36.46,36.41,36.44,43019.0
2023-07-03 09:40:00,36.43,36.45,36.42,36.44,301385.0,36.43,36.45,36.42,36.44,301385.0
2023-07-03 09:45:00,36.44,36.49,36.43,36.48,169657.0,36.44,36.49,36.43,36.48,169657.0
2023-07-03 09:50:00,36.48,36.52,36.47,36.5,248524.0,36.48,36.52,36.47,36.5,248524.0
2023-07-03 09:55:00,36.5,36.51,36.48,36.49,309706.0,36.5,36.51,36.48,36.49,309706.0
2023-07-03 10:00:00,36.5,36.59,36.5,36.54,338556.0,36.5,36.59,36.5,36.54,338556.0
2023-07-03 10:05:00,36.54,36.57,36.51,36.52,106718.0,36.54,36.57,36.51,36.52,106718.0
2023-07-03 10:10:00,36.52,36.52,36.47,36.5,61869.0,36.52,36.52,36.47,36.5,61869.0
2023-07-03 10:15:00,36.5,36.51,36.46,36.5,52983.0,36.5,36.51,36.46,36.5,52983.0
2023-07-03 10:20:00,36.5,36.5,36.47,36.49,72870.0,36.5,36.5,36.47,36.49,72870.0
2023-07-03 10:25:00,36.49,36.51,36.48,36.5,17642.0,36.49,36.51,36.48,36.5,17642.0
2023-07-03 10:30:00,36.49,36.51,36.48,36.51,36257.0,36.49,36.51,36.48,36.51,36257.0
2023-07-03 10:35:00,36.52,36.53,36.51,36.52,26997.0,36.52,36.53,36.51,36.52,26997.0
2023-07-03 10:40:00,36.52,36.56,36.52,36.55,55619.0,36.52,36.56,36.52,36.55,55619.0
2023-07-03 10:45:00,36.56,36.56,36.51,36.54,56758.0,36.56,36.56,36.51,36.54,56758.0
2023-07-03 10:50:00,36.54,36.57,36.53,36.56,76097.0,36.54,36.57,36.53,36.56,76097.0
2023-07-03 10:55:00,36.56,36.58,36.55,36.58,60027.0,36.56,36.58,36.55,36.58,60027.0
2023-07-03 11:00:00,36.57,36.58,36.55,36.56,22082.0,36.57,36.58,36.55,36.56,22082.0
2023-07-03 11:05:00,36.56,36.57,36.52,36.54,173042.0,36.56,36.57,36.52,36.54,173042.0
2023-07-03 11:10:00,36.54,36.54,36.5,36.52,44868.0,36.54,36.54,36.5,36.52,44868.0
2023-07-03 11:15:00,36.52,36.53,36.5,36.52,22896.0,36.52,36.53,36.5,36.52,22896.0
2023-07-03 11:20:00,36.52,36.53,36.5,36.52,27852.0,36.52,36.53,36.5,36.52,27852.0
2023-07-03 11:25:00,36.51,36.52,36.5,36.52,42955.0,36.51,36.52,36.5,36.52,42955.0
2023-07-03 11:30:00,36.52,36.52,36.49,36.5,28218.0,36.52,36.52,36.49,36.5,28218.0
2023-07-03 11:35:00,36.51,36.52,36.5,36.51,19226.0,36.51,36.52,36.5,36.51,19226.0
2023-07-03 11:40:00,36.5,36.52,36.5,36.52,26288.0,36.5,36.52,36.5,36.52,26288.0
2023-07-03 11:45:00,36.52,36.53,36.51,36.52,23969.0,36.52,36.53,36.51,36.52,23969.0
2023-07-03 11:50:00,36.52,36.53,36.49,36.51,235257.0,36.52,36.53,36.49,36.51,235257.0
2023-07-03 11:55:00,36.5,36.52,36.5,36.51,35773.0,36.5,36.52,36.5,36.51,35773.0
2023-07-03 12:00:00,36.51,36.51,36.49,36.5,62624.0,36.51,36.51,36.49,36.5,62624.0
2023-07-03 12:05:00,36.5,36.5,36.49,36.49,23700.0,36.5,36.5,36.49,36.49,23700.0
2023-07-03 12:10:00,36.5,36.5,36.48,36.49,32202.0,36.5,36.5,36.48,36.49,32202.0
2023-07-03 12:15:00,36.49,36.49,36.47,36.48,59434.0,36.49,36.49,36.47,36.48,59434.0
2023-07-03 12:20:00,36.48,36.49,36.47,36.48,86981.0,36.48,36.49,36.47,36.48,86981.0
2023-07-03 12:25:00,36.48,36.49,36.46,36.48,121127.0,36.48,36.49,36.46,36.48,121127.0
2023-07-03 12:30:00,36.49,36.49,36.47,36.48,52188.0,36.49,36.49,36.47,36.48,52188.0
2023-07-03 12:35:00,36.48,36.49,36.44,36.45,251974.0,36.48,36.49,36.44,36.45,251974.0
2023-07-03 12:40:00,36.45,36.45,36.42,36.42,61947.0,36.45,36.45,36.42,36.42,61947.0
2023-07-03 12:45:00,36.42,36.44,36.41,36.43,79695.0,36.42,36.44,36.41,36.43,79695.0
2023-07-03 12:50:00,36.43,36.44,36.42,36.44,91237.0,36.43,36.44,36.42,36.44,91237.0
2023-07-03 12:55:00,36.44,36.44,36.41,36.41,281601.0,36.44,36.44,36.41,36.41,281601.0
2023-07-05 09:30:00,36.62,36.62,36.53,36.54,322021.0,36.62,36.62,36.53,36.54,322021.0
2023-07-05 09:35:00,36.55,36.56,36.51,36.53,146806.0,36.55,36.56,36.51,36.53,146806.0
2023-07-05 09:40:00,36.53,36.53,36.48,36.49,49430.0,36.53,36.53,36.48,36.49,49430.0
2023-07-05 09:45:00,36.48,36.48,36.44,36.44,124430.0,36.48,36.48,36.44,36.44,124430.0
2023-07-05 09:50:00,36.44,36.47,36.43,36.47,29513.0,36.44,36.47,36.43,36.47,29513.0
2023-07-05 09:55:00,36.45,36.48,36.44,36.48,104020.0,36.45,36.48,36.44,36.48,104020.0
2023-07-05 10:00:00,36.48,36.5,36.45,36.47,53463.0,36.48,36.5,36.45,36.47,53463.0
2023-07-05 10:05:00,36.47,36.48,36.43,36.44,24773.0,36.47,36.48,36.43,36.44,24773.0
2023-07-05 10:10:00,36.45,36.45,36.42,36.44,106194.0,36.45,36.45,36.42,36.44,106194.0
2023-07-05 10:15:00,36.44,36.49,36.44,36.48,80418.0,36.44,36.49,36.44,36.48,80418.0
2023-07-05 10:20:00,36.48,36.49,36.46,36.47,39175.0,36.48,36.49,36.46,36.47,39175.0
2023-07-05 10:25:00,36.47,36.48,36.42,36.44,70671.0,36.47,36.48,36.42,36.44,70671.0
2023-07-05 10:30:00,36.44,36.45,36.4,36.42,102632.0,36.44,36.45,36.4,36.42,102632.0
2023-07-05 10:35:00,36.41,36.42,36.36,36.38,51980.0,36.41,36.42,36.36,36.38,51980.0
2023-07-05 10:40:00,36.38,36.39,36.36,36.38,49135.0,36.38,36.39,36.36,36.38,49135.0
2023-07-05 10:45:00,36.38,36.4,36.37,36.38,22459.0,36.38,36.4,36.37,36.38,22459.0
2023-07-05 10:50:00,36.37,36.39,36.36,36.38,56280.0,36.37,36.39,36.36,36.38,56280.0
2023-07-05 10:55:00,36.38,36.43,36.37,36.43,15827.0,36.38,36.43,36.37,36.43,15827.0
2023-07-05 11:00:00,36.43,36.44,36.42,36.44,47231.0,36.43,36.44,36.42,36.44,47231.0
2023-07-05 11:05:00,36.44,36.46,36.43,36.45,32132.0,36.44,36.46,36.43,36.45,32132.0
2023-07-05 11:10:00,36.44,36.45,36.42,36.45,59414.0,36.44,36.45,36.42,36.45,59414.0
2023-07-05 11:15:00,36.45,36.48,36.44,36.47,20681.0,36.45,36.48,36.44,36.47,20681.0
2023-07-05 11:20:00,36.47,36.48,36.45,36.46,96577.0,36.47,36.48,36.45,36.46,96577.0
2023-07-05 11:25:00,36.46,36.47,36.44,36.45,69612.0,36.46,36.47,36.44,36.45,69612.0
2023-07-05 11:30:00,36.45,36.47,36.44,36.47,21686.0,36.45,36.47,36.44,36.47,21686.0
2023-07-05 11:35:00,36.47,36.48,36.45,36.47,41571.0,36.47,36.48,36.45,36.47,41571.0
2023-07-05 11:40:00,36.47,36.47,36.44,36.45,9561.0,36.47,36.47,36.44,36.45,9561.0
2023-07-05 11:45:00,36.46,36.46,36.44,36.45,31265.0,36.46,36.46,36.44,36.45,31265.0
2023-07-05 11:50:00,36.45,36.47,36.45,36.45,29797.0,36.45,36.47,36.45,36.45,29797.0
2023-07-05 11:55:00,36.45,36.46,36.43,36.43,29223.0,36.45,36.46,36.43,36.43,29223.0
2023-07-05 12:00:00,36.44,36.46,36.44,36.44,24496.0,36.44,36.46,36.44,36.44,24496.0
2023-07-05 12:05:00,36.44,36.44,36.42,36.43,90723.0,36.44,36.44,36.42,36.43,90723.0
2023-07-05 12:10:00,36.43,36.44,36.42,36.43,109641.0,36.43,36.44,36.42,36.43,109641.0
2023-07-05 12:15:00,36.43,36.43,36.41,36.43,55560.0,36.43,36.43,36.41,36.43,55560.0
2023-07-05 12:20:00,36.43,36.45,36.42,36.45,102894.0,36.43,36.45,36.42,36.45,102894.0
2023-07-05 12:25:00,36.45,36.45,36.43,36.45,61986.0,36.45,36.45,36.43,36.45,61986.0
2023-07-05 12:30:00,36.46,36.47,36.45,36.46,57149.0,36.46,36.47,36.45,36.46,57149.0
2023-07-05 12:35:00,36.46,36.47,36.44,36.45,53446.0,36.46,36.47,36.44,36.45,53446.0
2023-07-05 12:40:00,36.44,36.45,36.42,36.42,10385.0,36.44,36.45,36.42,36.42,10385.0
2023-07-05 12:45:00,36.42,36.43,36.41,36.43,40919.0,36.42,36.43,36.41,36.43,40919.0
2023-07-05 12:50:00,36.43,36.44,36.41,36.41,48600.0,36.43,36.44,36.41,36.41,48600.0
2023-07-05 12:55:00,36.42,36.42,36.4,36.41,6376.0,36.42,36.42,36.4,36.41,6376.0
2023-07-05 13:00:00,36.4,36.4,36.38,36.39,9965.0,36.4,36.4,36.38,36.39,9965.0
2023-07-05 13:05:00,36.38,36.4,36.38,36.38,49814.0,36.38,36.4,36.38,36.38,49814.0
2023-07-05 13:10:00,36.38,36.39,36.36,36.37,66758.0,36.38,36.39,36.36,36.37,66758.0
2023-07-05 13:15:00,36.37,36.38,36.36,36.37,30967.0,36.37,36.38,36.36,36.37,30967.0
2023-07-05 13:20:00,36.37,36.38,36.37,36.38,11855.0,36.37,36.38,36.37,36.38,11855.0
2023-07-05 13:25:00,36.38,36.38,36.36,36.37,20529.0,36.38,36.38,36.36,36.37,20529.0
2023-07-05 13:30:00,36.37,36.38,36.36,36.38,6723.0,36.37,36.38,36.36,36.38,6723.0
2023-07-05 13:35:00,36.38,36.38,36.37,36.38,37861.0,36.38,36.38,36.37,36.38,37861.0
2023-07-05 13:40:00,36.37,36.38,36.37,36.38,35306.0,36.37,36.38,36.37,36.38,35306.0
2023-07-05 13:45:00,36.37,36.38,36.37,36.37,256000.0,36.37,36.38,36.37,36.37,256000.0
2023-07-05 13:50:00,36.38,36.38,36.36,36.36,13134.0,36.38,36.38,36.36,36.36,13134.0
2023-07-05 13:55:00,36.37,36.38,36.36,36.38,16959.0,36.37,36.38,36.36,36.38,16959.0
2023-07-05 14:00:00,36.38,36.4,36.37,36.4,14684.0,36.38,36.4,36.37,36.4,14684.0
2023-07-05 14:05:00,36.4,36.4,36.36,36.38,8993.0,36.4,36.4,36.36,36.38,8993.0
2023-07-05 14:10:00,36.38,36.39,36.35,36.35,10674.0,36.38,36.39,36.35,36.35,10674.0
2023-07-05 14:15:00,36.35,36.35,36.31,36.32,32682.0,36.35,36.35,36.31,36.32,32682.0
2023-07-05 14:20:00,36.31,36.32,36.3,36.31,146828.0,36.31,36.32,36.3,36.31,146828.0
2023-07-05 14:25:00,36.31,36.32,36.3,36.32,8783.0,36.31,36.32,36.3,36.32,8783.0
2023-07-05 14:30:00,36.31,36.32,36.3,36.3,27810.0,36.31,36.32,36.3,36.3,27810.0
2023-07-05 14:35:00,36.3,36.33,36.3,36.31,172427.0,36.3,36.33,36.3,36.31,172427.0
2023-07-05 14:40:00,36.31,36.32,36.3,36.32,42418.0,36.31,36.32,36.3,36.32,42418.0
2023-07-05 14:45:00,36.32,36.32,36.3,36.3,51993.0,36.32,36.32,36.3,36.3,51993.0
2023-07-05 14:50:00,36.3,36.31,36.3,36.3,27001.0,36.3,36.31,36.3,36.3,27001.0
2023-07-05 14:55:00,36.3,36.32,36.3,36.3,128534.0,36.3,36.32,36.3,36.3,128534.0
2023-07-05 15:00:00,36.3,36.31,36.3,36.3,17449.0,36.3,36.31,36.3,36.3,17449.0
2023-07-05 15:05:00,36.3,36.31,36.28,36.3,25270.0,36.3,36.31,36.28,36.3,25270.0
2023-07-05 15:10:00,36.29,36.32,36.29,36.32,62810.0,36.29,36.32,36.29,36.32,62810.0
2023-07-05 15:15:00,36.32,36.34,36.31,36.32,20774.0,36.32,36.34,36.31,36.32,20774.0
2023-07-05 15:20:00,36.32,36.33,36.3,36.33,30441.0,36.32,36.33,36.3,36.33,30441.0
2023-07-05 15:25:00,36.33,36.33,36.3,36.3,29492.0,36.33,36.33,36.3,36.3,29492.0
2023-07-05 15:30:00,36.31,36.33,36.3,36.32,27558.0,36.31,36.33,36.3,36.32,27558.0
2023-07-05 15:35:00,36.32,36.34,36.31,36.33,33926.0,36.32,36.34,36.31,36.33,33926.0
2023-07-05 15:40:00,36.33,36.34,36.32,36.33,16744.0,36.33,36.34,36.32,36.33,16744.0
2023-07-05 15:45:00,36.33,36.33,36.32,36.33,18191.0,36.33,36.33,36.32,36.33,18191.0
2023-07-05 15:50:00,36.32,36.33,36.3,36.3,25132.0,36.32,36.33,36.3,36.3,25132.0
2023-07-05 15:55:00,36.3,36.31,36.29,36.3,301835.0,36.3,36.31,36.29,36.3,301835.0
2023-07-06 09:30:00,36.23,36.23,36.19,36.21,92623.0,36.23,36.23,36.19,36.21,92623.0
2023-07-06 09:35:00,36.22,36.27,36.21,36.25,141994.0,36.22,36.27,36.21,36.25,141994.0
2023-07-06 09:40:00,36.26,36.28,36.24,36.24,38182.0,36.26,36.28,36.24,36.24,38182.0
2023-07-06 09:45:00,36.23,36.26,36.2,36.21,50822.0,36.23,36.26,36.2,36.21,50822.0
2023-07-06 09:50:00,36.22,36.23,36.17,36.18,6607.0,36.22,36.23,36.17,36.18,6607.0
2023-07-06 09:55:00,36.18,36.21,36.17,36.2,86981.0,36.18,36.21,36.17,36.2,86981.0
2023-07-06 10:00:00,36.19,36.2,36.09,36.18,319721.0,36.19,36.2,36.09,36.18,319721.0
2023-07-06 10:05:00,36.19,36.21,36.12,36.13,25628.0,36.19,36.21,36.12,36.13,25628.0
2023-07-06 10:10:00,36.13,36.14,36.1,36.13,57997.0,36.13,36.14,36.1,36.13,57997.0
2023-07-06 10:15:00,36.13,36.15,36.09,36.12,56679.0,36.13,36.15,36.09,36.12,56679.0
2023-07-06 10:20:00,36.11,36.13,36.08,36.09,61297.0,36.11,36.13,36.08,36.09,61297.0
2023-07-06 10:25:00,36.09,36.1,36.06,36.08,68310.0,36.09,36.1,36.06,36.08,68310.0
2023-07-06 10:30:00,36.08,36.09,36.05,36.07,44180.0,36.08,36.09,36.05,36.07,44180.0
2023-07-06 10:35:00,36.05,36.11,36.05,36.11,64097.0,36.05,36.11,36.05,36.11,64097.0
2023-07-06 10:40:00,36.11,36.12,36.08,36.11,12958.0,36.11,36.12,36.08,36.11,12958.0
2023-07-06 10:45:00,36.09,36.14,36.08,36.13,78689.0,36.09,36.14,36.08,36.13,78689.0
2023-07-06 10:50:00,36.14,36.15,36.13,36.14,83288.0,36.14,36.15,36.13,36.14,83288.0
2023-07-06 10:55:00,36.16,36.17,36.14,36.14,31344.0,36.16,36.17,36.14,36.14,31344.0
2023-07-06 11:00:00,36.14,36.18,36.13,36.16,26551.0,36.14,36.18,36.13,36.16,26551.0
2023-07-06 11:05:00,36.16,36.18,36.15,36.16,70051.0,36.16,36.18,36.15,36.16,70051.0
2023-07-06 11:10:00,36.17,36.19,36.17,36.19,63409.0,36.17,36.19,36.17,36.19,63409.0
2023-07-06 11:15:00,36.18,36.2,36.17,36.18,48375.0,36.18,36.2,36.17,36.18,48375.0
2023-07-06 11:20:00,36.17,36.18,36.16,36.16,27550.0,36.17,36.18,36.16,36.16,27550.0
2023-07-06 11:25:00,36.17,36.18,36.16,36.17,91386.0,36.17,36.18,36.16,36.17,91386.0
2023-07-06 11:30:00,36.16,36.19,36.15,36.19,29041.0,36.16,36.19,36.15,36.19,29041.0
2023-07-06 11:35:00,36.19,36.21,36.19,36.21,12835.0,36.19,36.21,36.19,36.21,12835.0
2023-07-06 11:40:00,36.2,36.21,36.17,36.17,25963.0,36.2,36.21,36.17,36.17,25963.0
2023-07-06 11:45:00,36.17,36.18,36.16,36.18,147151.0,36.17,36.18,36.16,36.18,147151.0
2023-07-06 11:50:00,36.17,36.2,36.17,36.19,54628.0,36.17,36.2,36.17,36.19,54628.0
2023-07-06 11:55:00,36.19,36.22,36.18,36.22,88917.0,36.19,36.22,36.18,36.22,88917.0
2023-07-06 12:00:00,36.21,36.23,36.21,36.22,54700.0,36.21,36.23,36.21,36.22,54700.0
2023-07-06 12:05:00,36.23,36.24,36.21,36.22,37490.0,36.23,36.24,36.21,36.22,37490.0
2023-07-06 12:10:00,36.23,36.23,36.2,36.2,36512.0,36.23,36.23,36.2,36.2,36512.0
2023-07-06 12:15:00,36.2,36.21,36.19,36.21,12733.0,36.2,36.21,36.19,36.21,12733.0
2023-07-06 12:20:00,36.2,36.2,36.18,36.19,17883.0,36.2,36.2,36.18,36.19,17883.0
2023-07-06 12:25:00,36.18,36.19,36.17,36.18,5640.0,36.18,36.19,36.17,36.18,5640.0
2023-07-06 12:30:00,36.18,36.2,36.17,36.18,60756.0,36.18,36.2,36.17,36.18,60756.0
2023-07-06 12:35:00,36.18,36.19,36.17,36.18,44746.0,36.18,36.19,36.17,36.18,44746.0
2023-07-06 12:40:00,36.18,36.2,36.17,36.2,24685.0,36.18,36.2,36.17,36.2,24685.0
2023-07-06 12:45:00,36.19,36.2,36.17,36.17,190977.0,36.19,36.2,36.17,36.17,190977.0
2023-07-06 12:50:00,36.18,36.21,36.17,36.21,33173.0,36.18,36.21,36.17,36.21,33173.0
2023-07-06 12:55:00,36.2,36.21,36.18,36.18,50807.0,36.2,36.21,36.18,36.18,50807.0
2023-07-06 13:00:00,36.19,36.2,36.18,36.2,14807.0,36.19,36.2,36.18,36.2,14807.0
2023-07-06 13:05:00,36.21,36.21,36.19,36.19,55728.0,36.21,36.21,36.19,36.19,55728.0
2023-07-06 13:10:00,36.19,36.2,36.18,36.19,37224.0,36.19,36.2,36.18,36.19,37224.0
2023-07-06 13:15:00,36.19,36.2,36.17,36.18,13233.0,36.19,36.2,36.17,36.18,13233.0
2023-07-06 13:20:00,36.18,36.2,36.18,36.2,9012.0,36.18,36.2,36.18,36.2,9012.0
2023-07-06 13:25:00,36.2,36.2,36.18,36.19,6310.0,36.2,36.2,36.18,36.19,6310.0
2023-07-06 13:30:00,36.19,36.19,36.17,36.18,6829.0,36.19,36.19,36.17,36.18,6829.0
2023-07-06 13:35:00,36.17,36.2,36.17,36.2,36963.0,36.17,36.2,36.17,36.2,36963.0
2023-07-06 13:40:00,36.2,36.2,36.19,36.2,13415.0,36.2,36.2,36.19,36.2,13415.0
2023-07-06 13:45:00,36.19,36.2,36.18,36.19,10146.0,36.19,36.2,36.18,36.19,10146.0
2023-07-06 13:50:00,36.18,36.2,36.18,36.19,6662.0,36.18,36.2,36.18,36.19,6662.0
2023-07-06 13:55:00,36.2,36.21,36.19,36.2,9359.0,36.2,36.21,36.19,36.2,9359.0
2023-07-06 14:00:00,36.2,36.21,36.18,36.19,8377.0,36.2,36.21,36.18,36.19,8377.0
2023-07-06 14:05:00,36.19,36.2,36.18,36.2,29502.0,36.19,36.2,36.18,36.2,29502.0
2023-07-06 14:10:00,36.19,36.19,36.18,36.18,7025.0,36.19,36.19,36.18,36.18,7025.0
2023-07-06 14:15:00,36.19,36.2,36.18,36.19,15791.0,36.19,36.2,36.18,36.19,15791.0
2023-07-06 14:20:00,36.19,36.2,36.18,36.2,8758.0,36.19,36.2,36.18,36.2,8758.0
2023-07-06 14:25:00,36.2,36.21,36.19,36.2,42881.0,36.2,36.21,36.19,36.2,42881.0
2023-07-06 14:30:00,36.21,36.21,36.19,36.2,21144.0,36.21,36.21,36.19,36.2,21144.0
2023-07-06 14:35:00,36.2,36.21,36.19,36.2,14913.0,36.2,36.21,36.19,36.2,14913.0
2023-07-06 14:40:00,36.2,36.21,36.19,36.19,4715.0,36.2,36.21,36.19,36.19,4715.0
2023-07-06 14:45:00,36.2,36.2,36.19,36.19,8138.0,36.2,36.2,36.19,36.19,8138.0
2023-07-06 14:50:00,36.19,36.2,36.19,36.2,11956.0,36.19,36.2,36.19,36.2,11956.0
2023-07-06 14:55:00,36.2,36.21,36.19,36.2,9636.0,36.2,36.21,36.19,36.2,9636.0
2023-07-06 15:00:00,36.2,36.21,36.2,36.21,11931.0,36.2,36.21,36.2,36.21,11931.0
2023-07-06 15:05:00,36.2,36.21,36.19,36.2,19112.0,36.2,36.21,36.19,36.2,19112.0
2023-07-06 15:10:00,36.2,36.2,36.19,36.19,3046.0,36.2,36.2,36.19,36.19,3046.0
2023-07-06 15:15:00,36.2,36.21,36.19,36.2,15563.0,36.2,36.21,36.19,36.2,15563.0
2023-07-06 15:20:00,36.2,36.23,36.2,36.23,30912.0,36.2,36.23,36.2,36.23,30912.0
2023-07-06 15:25:00,36.22,36.22,36.2,36.22,18979.0,36.22,36.22,36.2,36.22,18979.0
2023-07-06 15:30:00,36.22,36.22,36.21,36.21,5270.0,36.22,36.22,36.21,36.21,5270.0
2023-07-06 15:35:00,36.21,36.22,36.2,36.2,14363.0,36.21,36.22,36.2,36.2,14363.0
2023-07-06 15:40:00,36.2,36.21,36.2,36.2,13013.0,36.2,36.21,36.2,36.2,13013.0
2023-07-06 15:45:00,36.2,36.21,36.19,36.2,24024.0,36.2,36.21,36.19,36.2,24024.0
2023-07-06 15:50:00,36.2,36.2,36.18,36.19,45681.0,36.2,36.2,36.18,36.19,45681.0
2023-07-06 15:55:00,36.19,36.19,36.18,36.19,299443.0,36.19,36.19,36.18,36.19,299443.0
2023-07-07 09:30:00,36.39,36.48,36.39,36.47,93523.0,36.39,36.48,36.39,36.47,93523.0
2023-07-07 09:35:00,36.47,36.47,36.41,36.46,20751.0,36.47,36.47,36.41,36.46,20751.0
2023-07-07 09:40:00,36.47,36.48,36.45,36.48,26935.0,36.47,36.48,36.45,36.48,26935.0
2023-07-07 09:45:00,36.49,36.52,36.47,36.5,25858.0,36.49,36.52,36.47,36.5,25858.0
2023-07-07 09:50:00,36.5,36.51,36.47,36.47,57352.0,36.5,36.51,36.47,36.47,57352.0
2023-07-07 09:55:00,36.48,36.48,36.44,36.44,17424.0,36.48,36.48,36.44,36.44,17424.0
2023-07-07 10:00:00,36.44,36.46,36.41,36.46,160144.0,36.44,36.46,36.41,36.46,160144.0
2023-07-07 10:05:00,36.46,36.51,36.45,36.51,52910.0,36.46,36.51,36.45,36.51,52910.0
2023-07-07 10:10:00,36.51,36.53,36.49,36.52,100331.0,36.51,36.53,36.49,36.52,100331.0
2023-07-07 10:15:00,36.51,36.54,36.51,36.54,65948.0,36.51,36.54,36.51,36.54,65948.0
2023-07-07 10:20:00,36.54,36.56,36.53,36.54,123186.0,36.54,36.56,36.53,36.54,123186.0
2023-07-07 10:25:00,36.53,36.53,36.51,36.53,69720.0,36.53,36.53,36.51,36.53,69720.0
2023-07-07 10:30:00,36.53,36.57,36.52,36.57,47778.0,36.53,36.57,36.52,36.57,47778.0
2023-07-07 10:35:00,36.57,36.61,36.56,36.59,70146.0,36.57,36.61,36.56,36.59,70146.0
2023-07-07 10:40:00,36.6,36.63,36.6,36.62,51583.0,36.6,36.63,36.6,36.62,51583.0
2023-07-07 10:45:00,36.62,36.63,36.59,36.61,89934.0,36.62,36.63,36.59,36.61,89934.0
2023-07-07 10:50:00,36.61,36.64,36.61,36.64,80535.0,36.61,36.64,36.61,36.64,80535.0
2023-07-07 10:55:00,36.64,36.65,36.62,36.64,57095.0,36.64,36.65,36.62,36.64,57095.0
2023-07-07 11:00:00,36.63,36.66,36.61,36.62,55569.0,36.63,36.66,36.61,36.62,55569.0
2023-07-07 11:05:00,36.61,36.61,36.54,36.55,48037.0,36.61,36.61,36.54,36.55,48037.0
2023-07-07 11:10:00,36.55,36.56,36.52,36.55,57387.0,36.55,36.56,36.52,36.55,57387.0
2023-07-07 11:15:00,36.56,36.57,36.54,36.55,37904.0,36.56,36.57,36.54,36.55,37904.0
2023-07-07 11:20:00,36.55,36.57,36.55,36.57,59375.0,36.55,36.57,36.55,36.57,59375.0
2023-07-07 11:25:00,36.57,36.57,36.54,36.56,44867.0,36.57,36.57,36.54,36.56,44867.0
2023-07-07 11:30:00,36.57,36.59,36.56,36.59,7163.0,36.57,36.59,36.56,36.59,7163.0
2023-07-07 11:35:00,36.59,36.6,36.57,36.57,74049.0,36.59,36.6,36.57,36.57,74049.0
2023-07-07 11:40:00,36.57,36.57,36.54,36.56,65714.0,36.57,36.57,36.54,36.56,65714.0
2023-07-07 11:45:00,36.56,36.57,36.54,36.55,55606.0,36.56,36.57,36.54,36.55,55606.0
2023-07-07 11:50:00,36.55,36.55,36.52,36.52,9905.0,36.55,36.55,36.52,36.52,9905.0
2023-07-07 11:55:00,36.52,36.52,36.5,36.52,33027.0,36.52,36.52,36.5,36.52,33027.0
2023-07-07 12:00:00,36.52,36.54,36.52,36.54,98173.0,36.52,36.54,36.52,36.54,98173.0
2023-07-07 12:05:00,36.54,36.55,36.53,36.54,53470.0,36.54,36.55,36.53,36.54,53470.0
2023-07-07 12:10:00,36.53,36.55,36.52,36.53,69880.0,36.53,36.55,36.52,36.53,69880.0
2023-07-07 12:15:00,36.54,36.55,36.53,36.54,84457.0,36.54,36.55,36.53,36.54,84457.0
2023-07-07 12:20:00,36.54,36.56,36.53,36.53,22271.0,36.54,36.56,36.53,36.53,22271.0
2023-07-07 12:25:00,36.53,36.54,36.52,36.53,34516.0,36.53,36.54,36.52,36.53,34516.0
2023-07-07 12:30:00,36.54,36.55,36.53,36.54,15331.0,36.54,36.55,36.53,36.54,15331.0
2023-07-07 12:35:00,36.52,36.53,36.5,36.51,57331.0,36.52,36.53,36.5,36.51,57331.0
2023-07-07 12:40:00,36.51,36.51,36.49,36.5,29033.0,36.51,36.51,36.49,36.5,29033.0
2023-07-07 12:45:00,36.51,36.53,36.5,36.52,19423.0,36.51,36.53,36.5,36.52,19423.0
2023-07-07 12:50:00,36.52,36.53,36.5,36.51,32203.0,36.52,36.53,36.5,36.51,32203.0
2023-07-07 12:55:00,36.51,36.51,36.49,36.51,9935.0,36.51,36.51,36.49,36.51,9935.0
2023-07-07 13:00:00,36.5,36.5,36.49,36.5,2500.0,36.5,36.5,36.49,36.5,2500.0
2023-07-07 13:05:00,36.5,36.51,36.49,36.5,11580.0,36.5,36.51,36.49,36.5,11580.0
2023-07-07 13:10:00,36.5,36.51,36.5,36.51,8062.0,36.5,36.51,36.5,36.51,8062.0
2023-07-07 13:15:00,36.5,36.52,36.5,36.52,22853.0,36.5,36.52,36.5,36.52,22853.0
2023-07-07 13:20:00,36.52,36.53,36.5,36.5,6213.0,36.52,36.53,36.5,36.5,6213.0
2023-07-07 13:25:00,36.51,36.51,36.49,36.5,16741.0,36.51,36.51,36.49,36.5,16741.0
2023-07-07 13:30:00,36.51,36.53,36.5,36.52,8345.0,36.51,36.53,36.5,36.52,8345.0
2023-07-07 13:35:00,36.51,36.52,36.5,36.51,46140.0,36.51,36.52,36.5,36.51,46140.0
2023-07-07 13:40:00,36.51,36.51,36.49,36.5,15944.0,36.51,36.51,36.49,36.5,15944.0
2023-07-07 13:45:00,36.49,36.51,36.49,36.51,3633.0,36.49,36.51,36.49,36.51,3633.0
2023-07-07 13:50:00,36.5,36.52,36.5,36.52,8505.0,36.5,36.52,36.5,36.52,8505.0
2023-07-07 13:55:00,36.52,36.52,36.5,36.51,4524.0,36.52,36.52,36.5,36.51,4524.0
2023-07-07 14:00:00,36.51,36.52,36.49,36.5,10439.0,36.51,36.52,36.49,36.5,10439.0
2023-07-07 14:05:00,36.49,36.51,36.49,36.51,11844.0,36.49,36.51,36.49,36.51,11844.0
2023-07-07 14:10:00,36.51,36.51,36.5,36.5,3040.0,36.51,36.51,36.5,36.5,3040.0
2023-07-07 14:15:00,36.5,36.5,36.48,36.49,4692.0,36.5,36.5,36.48,36.49,4692.0
2023-07-07 14:20:00,36.49,36.49,36.48,36.49,7123.0,36.49,36.49,36.48,36.49,7123.0
2023-07-07 14:25:00,36.49,36.49,36.48,36.48,21836.0,36.49,36.49,36.48,36.48,21836.0
2023-07-07 14:30:00,36.48,36.5,36.48,36.5,20959.0,36.48,36.5,36.48,36.5,20959.0
2023-07-07 14:35:00,36.5,36.5,36.49,36.5,21181.0,36.5,36.5,36.49,36.5,21181.0
2023-07-07 14:40:00,36.5,36.5,36.49,36.5,4046.0,36.5,36.5,36.49,36.5,4046.0
2023-07-07 14:45:00,36.5,36.5,36.48,36.49,22428.0,36.5,36.5,36.48,36.49,22428.0
2023-07-07 14:50:00,36.49,36.5,36.49,36.5,11400.0,36.49,36.5,36.49,36.5,11400.0
2023-07-07 14:55:00,36.49,36.5,36.49,36.5,19172.0,36.49,36.5,36.49,36.5,19172.0
2023-07-07 15:00:00,36.49,36.5,36.48,36.49,44396.0,36.49,36.5,36.48,36.49,44396.0
2023-07-07 15:05:00,36.48,36.49,36.47,36.48,6151.0,36.48,36.49,36.47,36.48,6151.0
2023-07-07 15:10:00,36.47,36.48,36.47,36.48,11452.0,36.47,36.48,36.47,36.48,11452.0
2023-07-07 15:15:00,36.47,36.49,36.47,36.48,15580.0,36.47,36.49,36.47,36.48,15580.0
2023-07-07 15:20:00,36.48,36.48,36.46,36.47,7889.0,36.48,36.48,36.46,36.47,7889.0
2023-07-07 15:25:00,36.47,36.48,36.46,36.48,19662.0,36.47,36.48,36.46,36.48,19662.0
2023-07-07 15:30:00,36.48,36.49,36.47,36.48,17325.0,36.48,36.49,36.47,36.48,17325.0
2023-07-07 15:35:00,36.48,36.49,36.48,36.48,30689.0,36.48,36.49,36.48,36.48,30689.0
2023-07-07 15:40:00,36.48,36.48,36.47,36.48,105094.0,36.48,36.48,36.47,36.48,105094.0
2023-07-07 15:45:00,36.48,36.48,36.47,36.48,34983.0,36.48,36.48,36.47,36.48,34983.0
2023-07-07 15:50:00,36.47,36.48,36.47,36.47,28192.0,36.47,36.48,36.47,36.47,28192.0
2023-07-07 15:55:00,36.48,36.48,36.46,36.46,152357.0,36.48,36.48,36.46,36.46,152357.0
2023-07-10 09:30:00,36.39,36.44,36.39,36.41,84487.0,36.39,36.44,36.39,36.41,84487.0
2023-07-10 09:35:00,36.4,36.41,36.38,36.41,38836.0,36.4,36.41,36.38,36.41,38836.0
2023-07-10 09:40:00,36.42,36.42,36.39,36.39,25605.0,36.42,36.42,36.39,36.39,25605.0
2023-07-10 09:45:00,36.38,36.44,36.38,36.44,45781.0,36.38,36.44,36.38,36.44,45781.0
2023-07-10 09:50:00,36.44,36.46,36.43,36.43,92606.0,36.44,36.46,36.43,36.43,92606.0
2023-07-10 09:55:00,36.43,36.47,36.42,36.44,87181.0,36.43,36.47,36.42,36.44,87181.0
2023-07-10 10:00:00,36.43,36.44,36.42,36.43,108226.0,36.43,36.44,36.42,36.43,108226.0
2023-07-10 10:05:00,36.44,36.46,36.42,36.45,56875.0,36.44,36.46,36.42,36.45,56875.0
2023-07-10 10:10:00,36.45,36.48,36.44,36.45,92055.0,36.45,36.48,36.44,36.45,92055.0
2023-07-10 10:15:00,36.46,36.47,36.45,36.45,30463.0,36.46,36.47,36.45,36.45,30463.0
2023-07-10 10:20:00,36.45,36.46,36.41,36.42,50793.0,36.45,36.46,36.41,36.42,50793.0
2023-07-10 10:25:00,36.42,36.44,36.41,36.42,51875.0,36.42,36.44,36.41,36.42,51875.0
2023-07-10 10:30:00,36.43,36.45,36.41,36.44,73035.0,36.43,36.45,36.41,36.44,73035.0
2023-07-10 10:35:00,36.44,36.44,36.4,36.41,36811.0,36.44,36.44,36.4,36.41,36811.0
2023-07-10 10:40:00,36.42,36.42,36.39,36.41,104417.0,36.42,36.42,36.39,36.41,104417.0
2023-07-10 10:45:00,36.41,36.41,36.39,36.4,95822.0,36.41,36.41,36.39,36.4,95822.0
2023-07-10 10:50:00,36.4,36.42,36.39,36.4,47914.0,36.4,36.42,36.39,36.4,47914.0
2023-07-10 10:55:00,36.41,36.42,36.39,36.41,51607.0,36.41,36.42,36.39,36.41,51607.0
2023-07-10 11:00:00,36.41,36.44,36.41,36.44,43195.0,36.41,36.44,36.41,36.44,43195.0
2023-07-10 11:05:00,36.44,36.45,36.41,36.41,81713.0,36.44,36.45,36.41,36.41,81713.0
2023-07-10 11:10:00,36.41,36.44,36.4,36.43,104927.0,36.41,36.44,36.4,36.43,104927.0
2023-07-10 11:15:00,36.43,36.44,36.41,36.44,38156.0,36.43,36.44,36.41,36.44,38156.0
2023-07-10 11:20:00,36.44,36.45,36.42,36.44,109215.0,36.44,36.45,36.42,36.44,109215.0
2023-07-10 11:25:00,36.44,36.45,36.43,36.44,46880.0,36.44,36.45,36.43,36.44,46880.0
2023-07-10 11:30:00,36.43,36.45,36.42,36.44,62737.0,36.43,36.45,36.42,36.44,62737.0
2023-07-10 11:35:00,36.44,36.45,36.42,36.42,68167.0,36.44,36.45,36.42,36.42,68167.0
2023-07-10 11:40:00,36.43,36.43,36.42,36.43,10576.0,36.43,36.43,36.42,36.43,10576.0
2023-07-10 11:45:00,36.43,36.45,36.42,36.45,93170.0,36.43,36.45,36.42,36.45,93170.0
2023-07-10 11:50:00,36.44,36.45,36.43,36.45,70063.0,36.44,36.45,36.43,36.45,70063.0
2023-07-10 11:55:00,36.45,36.46,36.44,36.45,50797.0,36.45,36.46,36.44,36.45,50797.0
2023-07-10 12:00:00,36.44,36.46,36.44,36.45,78254.0,36.44,36.46,36.44,36.45,78254.0
2023-07-10 12:05:00,36.45,36.45,36.43,36.44,31419.0,36.45,36.45,36.43,36.44,31419.0
2023-07-10 12:10:00,36.44,36.45,36.43,36.45,61808.0,36.44,36.45,36.43,36.45,61808.0
2023-07-10 12:15:00,36.45,36.45,36.44,36.44,16342.0,36.45,36.45,36.44,36.44,16342.0
2023-07-10 12:20:00,36.45,36.46,36.44,36.45,16935.0,36.45,36.46,36.44,36.45,16935.0
2023-07-10 12:25:00,36.45,36.46,36.44,36.46,21864.0,36.45,36.46,36.44,36.46,21864.0
2023-07-10 12:30:00,36.46,36.47,36.45,36.47,16043.0,36.46,36.47,36.45,36.47,16043.0
2023-07-10 12:35:00,36.47,36.48,36.46,36.47,12189.0,36.47,36.48,36.46,36.47,12189.0
2023-07-10 12:40:00,36.47,36.48,36.46,36.47,29011.0,36.47,36.48,36.46,36.47,29011.0
2023-07-10 12:45:00,36.47,36.49,36.46,36.48,16616.0,36.47,36.49,36.46,36.48,16616.0
2023-07-10 12:50:00,36.48,36.49,36.48,36.48,74512.0,36.48,36.49,36.48,36.48,74512.0
2023-07-10 12:55:00,36.49,36.49,36.48,36.48,42547.0,36.49,36.49,36.48,36.48,42547.0
2023-07-10 13:00:00,36.48,36.5,36.48,36.5,11952.0,36.48,36.5,36.48,36.5,11952.0
2023-07-10 13:05:00,36.49,36.51,36.49,36.49,19744.0,36.49,36.51,36.49,36.49,19744.0
2023-07-10 13:10:00,36.49,36.5,36.48,36.48,6760.0,36.49,36.5,36.48,36.48,6760.0
2023-07-10 13:15:00,36.48,36.5,36.47,36.5,30057.0,36.48,36.5,36.47,36.5,30057.0
2023-07-10 13:20:00,36.5,36.51,36.49,36.5,13828.0,36.5,36.51,36.49,36.5,13828.0
2023-07-10 13:25:00,36.5,36.5,36.48,36.48,19748.0,36.5,36.5,36.48,36.48,19748.0
2023-07-10 13:30:00,36.48,36.51,36.47,36.5,36620.0,36.48,36.51,36.47,36.5,36620.0
2023-07-10 13:35:00,36.5,36.5,36.49,36.5,8335.0,36.5,36.5,36.49,36.5,8335.0
2023-07-10 13:40:00,36.5,36.51,36.5,36.5,21020.0,36.5,36.51,36.5,36.5,21020.0
2023-07-10 13:45:00,36.5,36.51,36.48,36.48,17940.0,36.5,36.51,36.48,36.48,17940.0
2023-07-10 13:50:00,36.49,36.5,36.48,36.5,22875.0,36.49,36.5,36.48,36.5,22875.0
2023-07-10 13:55:00,36.5,36.5,36.49,36.5,13911.0,36.5,36.5,36.49,36.5,13911.0
2023-07-10 14:00:00,36.5,36.5,36.47,36.48,21085.0,36.5,36.5,36.47,36.48,21085.0
2023-07-10 14:05:00,36.47,36.49,36.47,36.48,12462.0,36.47,36.49,36.47,36.48,12462.0
2023-07-10 14:10:00,36.47,36.49,36.47,36.49,17439.0,36.47,36.49,36.47,36.49,17439.0
2023-07-10 14:15:00,36.48,36.49,36.48,36.48,1923.0,36.48,36.49,36.48,36.48,1923.0
2023-07-10 14:20:00,36.48,36.49,36.48,36.48,3452.0,36.48,36.49,36.48,36.48,3452.0
2023-07-10 14:25:00,36.48,36.5,36.48,36.48,36284.0,36.48,36.5,36.48,36.48,36284.0
2023-07-10 14:30:00,36.49,36.49,36.47,36.48,42445.0,36.49,36.49,36.47,36.48,42445.0
2023-07-10 14:35:00,36.47,36.49,36.47,36.49,15566.0,36.47,36.49,36.47,36.49,15566.0
2023-07-10 14:40:00,36.48,36.5,36.48,36.49,13959.0,36.48,36.5,36.48,36.49,13959.0
2023-07-10 14:45:00,36.49,36.5,36.48,36.49,9188.0,36.49,36.5,36.48,36.49,9188.0
2023-07-10 14:50:00,36.48,36.49,36.48,36.48,9191.0,36.48,36.49,36.48,36.48,9191.0
2023-07-10 14:55:00,36.48,36.49,36.48,36.49,13936.0,36.48,36.49,36.48,36.49,13936.0
2023-07-10 15:00:00,36.49,36.5,36.48,36.49,30042.0,36.49,36.5,36.48,36.49,30042.0
2023-07-10 15:05:00,36.5,36.5,36.48,36.48,5511.0,36.5,36.5,36.48,36.48,5511.0
2023-07-10 15:10:00,36.48,36.49,36.48,36.48,6111.0,36.48,36.49,36.48,36.48,6111.0
2023-07-10 15:15:00,36.49,36.49,36.47,36.48,109713.0,36.49,36.49,36.47,36.48,109713.0
2023-07-10 15:20:00,36.48,36.49,36.47,36.48,15086.0,36.48,36.49,36.47,36.48,15086.0
2023-07-10 15:25:00,36.48,36.49,36.48,36.49,13541.0,36.48,36.49,36.48,36.49,13541.0
2023-07-10 15:30:00,36.48,36.5,36.48,36.5,16133.0,36.48,36.5,36.48,36.5,16133.0
2023-07-10 15:35:00,36.5,36.5,36.47,36.48,43798.0,36.5,36.5,36.47,36.48,43798.0
2023-07-10 15:40:00,36.48,36.49,36.47,36.48,60191.0,36.48,36.49,36.47,36.48,60191.0
2023-07-10 15:45:00,36.48,36.49,36.47,36.48,42966.0,36.48,36.49,36.47,36.48,42966.0
2023-07-10 15:50:00,36.48,36.5,36.48,36.49,54940.0,36.48,36.5,36.48,36.49,54940.0
2023-07-10 15:55:00,36.5,36.5,36.48,36.48,161800.0,36.5,36.5,36.48,36.48,161800.0
2023-07-11 09:30:00,36.62,36.64,36.6,36.62,78544.0,36.62,36.64,36.6,36.62,78544.0
2023-07-11 09:35:00,36.63,36.63,36.58,36.58,8556.0,36.63,36.63,36.58,36.58,8556.0
2023-07-11 09:40:00,36.58,36.61,36.55,36.56,16074.0,36.58,36.61,36.55,36.56,16074.0
2023-07-11 09:45:00,36.56,36.62,36.55,36.62,19119.0,36.56,36.62,36.55,36.62,19119.0
2023-07-11 09:50:00,36.62,36.64,36.6,36.61,19229.0,36.62,36.64,36.6,36.61,19229.0
2023-07-11 09:55:00,36.62,36.64,36.62,36.64,53991.0,36.62,36.64,36.62,36.64,53991.0
2023-07-11 10:00:00,36.63,36.66,36.63,36.64,100031.0,36.63,36.66,36.63,36.64,100031.0
2023-07-11 10:05:00,36.64,36.64,36.62,36.63,188644.0,36.64,36.64,36.62,36.63,188644.0
2023-07-11 10:10:00,36.62,36.64,36.61,36.64,95254.0,36.62,36.64,36.61,36.64,95254.0
2023-07-11 10:15:00,36.64,36.66,36.62,36.64,34854.0,36.64,36.66,36.62,36.64,34854.0
2023-07-11 10:20:00,36.64,36.67,36.63,36.65,73356.0,36.64,36.67,36.63,36.65,73356.0
2023-07-11 10:25:00,36.66,36.67,36.65,36.66,29766.0,36.66,36.67,36.65,36.66,29766.0
2023-07-11 10:30:00,36.66,36.67,36.65,36.66,50561.0,36.66,36.67,36.65,36.66,50561.0
2023-07-11 10:35:00,36.66,36.67,36.63,36.63,78882.0,36.66,36.67,36.63,36.63,78882.0
2023-07-11 10:40:00,36.64,36.64,36.62,36.63,26448.0,36.64,36.64,36.62,36.63,26448.0
2023-07-11 10:45:00,36.62,36.64,36.61,36.61,33677.0,36.62,36.64,36.61,36.61,33677.0
2023-07-11 10:50:00,36.61,36.62,36.59,36.6,98039.0,36.61,36.62,36.59,36.6,98039.0
2023-07-11 10:55:00,36.6,36.61,36.59,36.6,36420.0,36.6,36.61,36.59,36.6,36420.0
2023-07-11 11:00:00,36.6,36.61,36.59,36.59,52352.0,36.6,36.61,36.59,36.59,52352.0
2023-07-11 11:05:00,36.59,36.61,36.57,36.58,121785.0,36.59,36.61,36.57,36.58,121785.0
2023-07-11 11:10:00,36.58,36.61,36.57,36.61,44114.0,36.58,36.61,36.57,36.61,44114.0
2023-07-11 11:15:00,36.6,36.62,36.58,36.6,68945.0,36.6,36.62,36.58,36.6,68945.0
2023-07-11 11:20:00,36.6,36.61,36.59,36.61,87879.0,36.6,36.61,36.59,36.61,87879.0
2023-07-11 11:25:00,36.61,36.61,36.59,36.6,16632.0,36.61,36.61,36.59,36.6,16632.0
2023-07-11 11:30:00,36.59,36.62,36.59,36.61,102804.0,36.59,36.62,36.59,36.61,102804.0
2023-07-11 11:35:00,36.61,36.62,36.6,36.61,31236.0,36.61,36.62,36.6,36.61,31236.0
2023-07-11 11:40:00,36.62,36.63,36.6,36.63,60005.0,36.62,36.63,36.6,36.63,60005.0
2023-07-11 11:45:00,36.63,36.63,36.59,36.59,40451.0,36.63,36.63,36.59,36.59,40451.0
2023-07-11 11:50:00,36.59,36.6,36.58,36.59,52142.0,36.59,36.6,36.58,36.59,52142.0
2023-07-11 11:55:00,36.59,36.6,36.58,36.59,29020.0,36.59,36.6,36.58,36.59,29020.0
2023-07-11 12:00:00,36.59,36.59,36.56,36.56,21509.0,36.59,36.59,36.56,36.56,21509.0
2023-07-11 12:05:00,36.56,36.57,36.55,36.57,45147.0,36.56,36.57,36.55,36.57,45147.0
2023-07-11 12:10:00,36.56,36.58,36.56,36.57,18726.0,36.56,36.58,36.56,36.57,18726.0
2023-07-11 12:15:00,36.58,36.58,36.56,36.57,9017.0,36.58,36.58,36.56,36.57,9017.0
2023-07-11 12:20:00,36.57,36.57,36.55,36.56,17636.0,36.57,36.57,36.55,36.56,17636.0
2023-07-11 12:25:00,36.55,36.6,36.55,36.58,96497.0,36.55,36.6,36.55,36.58,96497.0
2023-07-11 12:30:00,36.58,36.59,36.57,36.58,20119.0,36.58,36.59,36.57,36.58,20119.0
2023-07-11 12:35:00,36.59,36.6,36.58,36.59,15336.0,36.59,36.6,36.58,36.59,15336.0
2023-07-11 12:40:00,36.59,36.61,36.59,36.61,13438.0,36.59,36.61,36.59,36.61,13438.0
2023-07-11 12:45:00,36.61,36.62,36.6,36.62,21359.0,36.61,36.62,36.6,36.62,21359.0
2023-07-11 12:50:00,36.61,36.62,36.61,36.62,3924.0,36.61,36.62,36.61,36.62,3924.0
2023-07-11 12:55:00,36.62,36.62,36.61,36.62,7649.0,36.62,36.62,36.61,36.62,7649.0
2023-07-11 13:00:00,36.61,36.62,36.6,36.61,7147.0,36.61,36.62,36.6,36.61,7147.0
2023-07-11 13:05:00,36.61,36.61,36.6,36.61,22956.0,36.61,36.61,36.6,36.61,22956.0
2023-07-11 13:10:00,36.61,36.61,36.59,36.59,15442.0,36.61,36.61,36.59,36.59,15442.0
2023-07-11 13:15:00,36.6,36.6,36.59,36.59,2564.0,36.6,36.6,36.59,36.59,2564.0
2023-07-11 13:20:00,36.59,36.6,36.59,36.6,46245.0,36.59,36.6,36.59,36.6,46245.0
2023-07-11 13:25:00,36.61,36.62,36.59,36.59,20412.0,36.61,36.62,36.59,36.59,20412.0
2023-07-11 13:30:00,36.6,36.61,36.59,36.6,13220.0,36.6,36.61,36.59,36.6,13220.0
2023-07-11 13:35:00,36.6,36.61,36.58,36.61,115153.0,36.6,36.61,36.58,36.61,115153.0
2023-07-11 13:40:00,36.61,36.61,36.6,36.6,11903.0,36.61,36.61,36.6,36.6,11903.0
2023-07-11 13:45:00,36.61,36.61,36.6,36.61,13897.0,36.61,36.61,36.6,36.61,13897.0
2023-07-11 13:50:00,36.6,36.61,36.6,36.61,6805.0,36.6,36.61,36.6,36.61,6805.0
2023-07-11 13:55:00,36.6,36.61,36.6,36.61,9130.0,36.6,36.61,36.6,36.61,9130.0
2023-07-11 14:00:00,36.61,36.61,36.6,36.61,2612.0,36.61,36.61,36.6,36.61,2612.0
2023-07-11 14:05:00,36.6,36.61,36.6,36.6,4720.0,36.6,36.61,36.6,36.6,4720.0
2023-07-11 14:10:00,36.6,36.61,36.6,36.61,12569.0,36.6,36.61,36.6,36.61,12569.0
2023-07-11 14:15:00,36.61,36.61,36.6,36.61,4740.0,36.61,36.61,36.6,36.61,4740.0
2023-07-11 14:20:00,36.6,36.61,36.59,36.59,22704.0,36.6,36.61,36.59,36.59,22704.0
2023-07-11 14:25:00,36.59,36.6,36.58,36.59,8052.0,36.59,36.6,36.58,36.59,8052.0
2023-07-11 14:30:00,36.59,36.59,36.58,36.59,6998.0,36.59,36.59,36.58,36.59,6998.0
2023-07-11 14:35:00,36.59,36.59,36.58,36.59,16065.0,36.59,36.59,36.58,36.59,16065.0
2023-07-11 14:40:00,36.59,36.6,36.58,36.59,32298.0,36.59,36.6,36.58,36.59,32298.0
2023-07-11 14:45:00,36.6,36.6,36.59,36.6,6110.0,36.6,36.6,36.59,36.6,6110.0
2023-07-11 14:50:00,36.59,36.6,36.59,36.59,6757.0,36.59,36.6,36.59,36.59,6757.0
2023-07-11 14:55:00,36.6,36.61,36.59,36.6,14307.0,36.6,36.61,36.59,36.6,14307.0
2023-07-11 15:00:00,36.61,36.61,36.6,36.6,15437.0,36.61,36.61,36.6,36.6,15437.0
2023-07-11 15:05:00,36.61,36.61,36.6,36.61,18092.0,36.61,36.61,36.6,36.61,18092.0
2023-07-11 15:10:00,36.61,36.61,36.6,36.61,6111.0,36.61,36.61,36.6,36.61,6111.0
2023-07-11 15:15:00,36.61,36.61,36.6,36.6,4439.0,36.61,36.61,36.6,36.6,4439.0
2023-07-11 15:20:00,36.6,36.61,36.6,36.61,8925.0,36.6,36.61,36.6,36.61,8925.0
2023-07-11 15:25:00,36.61,36.61,36.6,36.61,18500.0,36.61,36.61,36.6,36.61,18500.0
2023-07-11 15:30:00,36.61,36.61,36.6,36.6,24832.0,36.61,36.61,36.6,36.6,24832.0
2023-07-11 15:35:00,36.6,36.61,36.6,36.61,13792.0,36.6,36.61,36.6,36.61,13792.0
2023-07-11 15:40:00,36.61,36.61,36.6,36.6,17667.0,36.61,36.61,36.6,36.6,17667.0
2023-07-11 15:45:00,36.61,36.61,36.6,36.61,29716.0,36.61,36.61,36.6,36.61,29716.0
2023-07-11 15:50:00,36.61,36.61,36.6,36.61,28490.0,36.61,36.61,36.6,36.61,28490.0
2023-07-11 15:55:00,36.61,36.62,36.6,36.62,161017.0,36.61,36.62,36.6,36.62,161017.0
2023-07-12 09:30:00,36.97,37.02,36.95,36.97,280828.0,36.97,37.02,36.95,36.97,280828.0
2023-07-12 09:35:00,36.98,37.01,36.97,37.01,31276.0,36.98,37.01,36.97,37.01,31276.0
2023-07-12 09:40:00,37.01,37.03,36.98,36.98,27500.0,37.01,37.03,36.98,36.98,27500.0
2023-07-12 09:45:00,36.98,37.04,36.98,37.04,70353.0,36.98,37.04,36.98,37.04,70353.0
2023-07-12 09:50:00,37.04,37.08,37.04,37.07,68206.0,37.04,37.08,37.04,37.07,68206.0
2023-07-12 09:55:00,37.07,37.08,37.05,37.06,140960.0,37.07,37.08,37.05,37.06,140960.0
2023-07-12 10:00:00,37.05,37.06,36.99,37.02,132238.0,37.05,37.06,36.99,37.02,132238.0
2023-07-12 10:05:00,37.02,37.06,37.0,37.06,32187.0,37.02,37.06,37.0,37.06,32187.0
2023-07-12 10:10:00,37.06,37.08,37.05,37.07,58308.0,37.06,37.08,37.05,37.07,58308.0
2023-07-12 10:15:00,37.07,37.08,37.05,37.05,104827.0,37.07,37.08,37.05,37.05,104827.0
2023-07-12 10:20:00,37.05,37.07,37.04,37.06,138005.0,37.05,37.07,37.04,37.06,138005.0
2023-07-12 10:25:00,37.06,37.06,37.03,37.04,126896.0,37.06,37.06,37.03,37.04,126896.0
2023-07-12 10:30:00,37.02,37.04,37.01,37.02,61187.0,37.02,37.04,37.01,37.02,61187.0
2023-07-12 10:35:00,37.02,37.07,37.02,37.06,65422.0,37.02,37.07,37.02,37.06,65422.0
2023-07-12 10:40:00,37.07,37.08,37.06,37.08,71171.0,37.07,37.08,37.06,37.08,71171.0
2023-07-12 10:45:00,37.08,37.1,37.07,37.09,80871.0,37.08,37.1,37.07,37.09,80871.0
2023-07-12 10:50:00,37.09,37.09,37.07,37.09,36723.0,37.09,37.09,37.07,37.09,36723.0
2023-07-12 10:55:00,37.08,37.09,37.07,37.09,45733.0,37.08,37.09,37.07,37.09,45733.0
2023-07-12 11:00:00,37.09,37.1,37.04,37.06,56366.0,37.09,37.1,37.04,37.06,56366.0
2023-07-12 11:05:00,37.06,37.06,37.03,37.03,13032.0,37.06,37.06,37.03,37.03,13032.0
2023-07-12 11:10:00,37.03,37.04,37.01,37.02,46418.0,37.03,37.04,37.01,37.02,46418.0
2023-07-12 11:15:00,37.01,37.02,37.01,37.02,30754.0,37.01,37.02,37.01,37.02,30754.0
2023-07-12 11:20:00,37.02,37.02,37.01,37.02,14629.0,37.02,37.02,37.01,37.02,14629.0
2023-07-12 11:25:00,37.02,37.05,37.01,37.04,20105.0,37.02,37.05,37.01,37.04,20105.0
2023-07-12 11:30:00,37.04,37.05,37.03,37.04,38460.0,37.04,37.05,37.03,37.04,38460.0
2023-07-12 11:35:00,37.03,37.05,37.03,37.05,34062.0,37.03,37.05,37.03,37.05,34062.0
2023-07-12 11:40:00,37.05,37.05,37.01,37.03,25365.0,37.05,37.05,37.01,37.03,25365.0
2023-07-12 11:45:00,37.02,37.05,37.02,37.04,36367.0,37.02,37.05,37.02,37.04,36367.0
2023-07-12 11:50:00,37.04,37.06,37.03,37.05,27064.0,37.04,37.06,37.03,37.05,27064.0
2023-07-12 11:55:00,37.06,37.06,37.05,37.05,27313.0,37.06,37.06,37.05,37.05,27313.0
2023-07-12 12:00:00,37.05,37.06,37.05,37.06,12657.0,37.05,37.06,37.05,37.06,12657.0
2023-07-12 12:05:00,37.05,37.07,37.04,37.06,56790.0,37.05,37.07,37.04,37.06,56790.0
2023-07-12 12:10:00,37.07,37.07,37.06,37.06,11564.0,37.07,37.07,37.06,37.06,11564.0
2023-07-12 12:15:00,37.07,37.07,37.05,37.06,49153.0,37.07,37.07,37.05,37.06,49153.0
2023-07-12 12:20:00,37.07,37.09,37.06,37.09,59664.0,37.07,37.09,37.06,37.09,59664.0
2023-07-12 12:25:00,37.09,37.1,37.08,37.1,37282.0,37.09,37.1,37.08,37.1,37282.0
2023-07-12 12:30:00,37.11,37.12,37.1,37.11,14587.0,37.11,37.12,37.1,37.11,14587.0
2023-07-12 12:35:00,37.12,37.12,37.11,37.12,10329.0,37.12,37.12,37.11,37.12,10329.0
2023-07-12 12:40:00,37.11,37.12,37.1,37.12,27897.0,37.11,37.12,37.1,37.12,27897.0
2023-07-12 12:45:00,37.12,37.12,37.1,37.11,27245.0,37.12,37.12,37.1,37.11,27245.0
2023-07-12 12:50:00,37.12,37.12,37.11,37.12,8023.0,37.12,37.12,37.11,37.12,8023.0
2023-07-12 12:55:00,37.12,37.13,37.11,37.12,41302.0,37.12,37.13,37.11,37.12,41302.0
2023-07-12 13:00:00,37.12,37.13,37.11,37.12,27740.0,37.12,37.13,37.11,37.12,27740.0
2023-07-12 13:05:00,37.12,37.12,37.09,37.1,39803.0,37.12,37.12,37.09,37.1,39803.0
2023-07-12 13:10:00,37.1,37.1,37.08,37.09,15561.0,37.1,37.1,37.08,37.09,15561.0
2023-07-12 13:15:00,37.08,37.1,37.08,37.09,20645.0,37.08,37.1,37.08,37.09,20645.0
2023-07-12 13:20:00,37.08,37.09,37.07,37.08,17778.0,37.08,37.09,37.07,37.08,17778.0
2023-07-12 13:25:00,37.07,37.07,37.05,37.07,26538.0,37.07,37.07,37.05,37.07,26538.0
2023-07-12 13:30:00,37.06,37.06,37.05,37.05,18379.0,37.06,37.06,37.05,37.05,18379.0
2023-07-12 13:35:00,37.05,37.07,37.05,37.07,42811.0,37.05,37.07,37.05,37.07,42811.0
2023-07-12 13:40:00,37.06,37.08,37.06,37.08,21261.0,37.06,37.08,37.06,37.08,21261.0
2023-07-12 13:45:00,37.07,37.08,37.06,37.07,87173.0,37.07,37.08,37.06,37.07,87173.0
2023-07-12 13:50:00,37.06,37.08,37.06,37.08,23257.0,37.06,37.08,37.06,37.08,23257.0
2023-07-12 13:55:00,37.08,37.09,37.07,37.08,13724.0,37.08,37.09,37.07,37.08,13724.0
2023-07-12 14:00:00,37.09,37.09,37.08,37.08,13546.0,37.09,37.09,37.08,37.08,13546.0
2023-07-12 14:05:00,37.08,37.09,37.07,37.08,31135.0,37.08,37.09,37.07,37.08,31135.0
2023-07-12 14:10:00,37.08,37.09,37.07,37.09,27996.0,37.08,37.09,37.07,37.09,27996.0
2023-07-12 14:15:00,37.08,37.09,37.08,37.09,10943.0,37.08,37.09,37.08,37.09,10943.0
2023-07-12 14:20:00,37.09,37.09,37.08,37.08,36291.0,37.09,37.09,37.08,37.08,36291.0
2023-07-12 14:25:00,37.08,37.09,37.07,37.08,30595.0,37.08,37.09,37.07,37.08,30595.0
2023-07-12 14:30:00,37.08,37.09,37.08,37.09,13090.0,37.08,37.09,37.08,37.09,13090.0
2023-07-12 14:35:00,37.09,37.09,37.08,37.09,30127.0,37.09,37.09,37.08,37.09,30127.0
2023-07-12 14:40:00,37.09,37.09,37.08,37.09,33813.0,37.09,37.09,37.08,37.09,33813.0
2023-07-12 14:45:00,37.08,37.09,37.08,37.09,29458.0,37.08,37.09,37.08,37.09,29458.0
2023-07-12 14:50:00,37.09,37.09,37.07,37.08,18323.0,37.09,37.09,37.07,37.08,18323.0
2023-07-12 14:55:00,37.08,37.09,37.07,37.09,30677.0,37.08,37.09,37.07,37.09,30677.0
2023-07-12 15:00:00,37.09,37.1,37.08,37.09,18796.0,37.09,37.1,37.08,37.09,18796.0
2023-07-12 15:05:00,37.09,37.1,37.09,37.09,7360.0,37.09,37.1,37.09,37.09,7360.0
2023-07-12 15:10:00,37.09,37.11,37.09,37.11,19443.0,37.09,37.11,37.09,37.11,19443.0
2023-07-12 15:15:00,37.11,37.11,37.09,37.09,32033.0,37.11,37.11,37.09,37.09,32033.0
2023-07-12 15:20:00,37.09,37.1,37.08,37.08,25817.0,37.09,37.1,37.08,37.08,25817.0
2023-07-12 15:25:00,37.09,37.09,37.08,37.08,25944.0,37.09,37.09,37.08,37.08,25944.0
2023-07-12 15:30:00,37.09,37.1,37.08,37.1,72838.0,37.09,37.1,37.08,37.1,72838.0
2023-07-12 15:35:00,37.1,37.12,37.1,37.11,60338.0,37.1,37.12,37.1,37.11,60338.0
2023-07-12 15:40:00,37.11,37.11,37.1,37.11,145881.0,37.11,37.11,37.1,37.11,145881.0
2023-07-12 15:45:00,37.11,37.12,37.1,37.11,38001.0,37.11,37.12,37.1,37.11,38001.0
2023-07-12 15:50:00,37.11,37.12,37.1,37.11,40485.0,37.11,37.12,37.1,37.11,40485.0
2023-07-12 15:55:00,37.1,37.12,37.1,37.12,216595.0,37.1,37.12,37.1,37.12,216595.0
2023-07-13 09:30:00,37.13,37.13,37.08,37.09,104015.0,37.13,37.13,37.08,37.09,104015.0
2023-07-13 09:35:00,37.11,37.14,37.1,37.12,44251.0,37.11,37.14,37.1,37.12,44251.0
2023-07-13 09:40:00,37.11,37.15,37.11,37.14,36839.0,37.11,37.15,37.11,37.14,36839.0
2023-07-13 09:45:00,37.14,37.14,37.08,37.09,10927.0,37.14,37.14,37.08,37.09,10927.0
2023-07-13 09:50:00,37.09,37.14,37.07,37.13,43987.0,37.09,37.14,37.07,37.13,43987.0
2023-07-13 09:55:00,37.13,37.13,37.1,37.11,8000.0,37.13,37.13,37.1,37.11,8000.0
2023-07-13 10:00:00,37.1,37.11,37.09,37.09,15666.0,37.1,37.11,37.09,37.09,15666.0
2023-07-13 10:05:00,37.1,37.15,37.09,37.15,23653.0,37.1,37.15,37.09,37.15,23653.0
2023-07-13 10:10:00,37.16,37.17,37.14,37.16,26056.0,37.16,37.17,37.14,37.16,26056.0
2023-07-13 10:15:00,37.16,37.17,37.12,37.13,70328.0,37.16,37.17,37.12,37.13,70328.0
2023-07-13 10:20:00,37.13,37.14,37.1,37.11,126536.0,37.13,37.14,37.1,37.11,126536.0
2023-07-13 10:25:00,37.11,37.13,37.08,37.09,91473.0,37.11,37.13,37.08,37.09,91473.0
2023-07-13 10:30:00,37.09,37.12,37.08,37.12,92588.0,37.09,37.12,37.08,37.12,92588.0
2023-07-13 10:35:00,37.12,37.15,37.12,37.14,51069.0,37.12,37.15,37.12,37.14,51069.0
2023-07-13 10:40:00,37.14,37.15,37.13,37.15,48644.0,37.14,37.15,37.13,37.15,48644.0
2023-07-13 10:45:00,37.15,37.15,37.11,37.14,94224.0,37.15,37.15,37.11,37.14,94224.0
2023-07-13 10:50:00,37.14,37.17,37.13,37.16,54302.0,37.14,37.17,37.13,37.16,54302.0
2023-07-13 10:55:00,37.16,37.17,37.14,37.15,54287.0,37.16,37.17,37.14,37.15,54287.0
2023-07-13 11:00:00,37.15,37.15,37.12,37.13,62699.0,37.15,37.15,37.12,37.13,62699.0
2023-07-13 11:05:00,37.13,37.14,37.11,37.12,36291.0,37.13,37.14,37.11,37.12,36291.0
2023-07-13 11:10:00,37.13,37.14,37.12,37.13,45524.0,37.13,37.14,37.12,37.13,45524.0
2023-07-13 11:15:00,37.14,37.16,37.13,37.16,59515.0,37.14,37.16,37.13,37.16,59515.0
2023-07-13 11:20:00,37.16,37.17,37.15,37.16,20293.0,37.16,37.17,37.15,37.16,20293.0
2023-07-13 11:25:00,37.16,37.17,37.14,37.15,18691.0,37.16,37.17,37.14,37.15,18691.0
2023-07-13 11:30:00,37.16,37.16,37.14,37.15,41808.0,37.16,37.16,37.14,37.15,41808.0
2023-07-13 11:35:00,37.15,37.15,37.14,37.15,5941.0,37.15,37.15,37.14,37.15,5941.0
2023-07-13 11:40:00,37.14,37.14,37.11,37.13,30742.0,37.14,37.14,37.11,37.13,30742.0
2023-07-13 11:45:00,37.12,37.13,37.11,37.12,14099.0,37.12,37.13,37.11,37.12,14099.0
2023-07-13 11:50:00,37.11,37.11,37.04,37.05,45188.0,37.11,37.11,37.04,37.05,45188.0
2023-07-13 11:55:00,37.05,37.06,37.03,37.04,87242.0,37.05,37.06,37.03,37.04,87242.0
2023-07-13 12:00:00,37.04,37.07,37.03,37.06,58400.0,37.04,37.07,37.03,37.06,58400.0
2023-07-13 12:05:00,37.05,37.09,37.05,37.08,41783.0,37.05,37.09,37.05,37.08,41783.0
2023-07-13 12:10:00,37.07,37.09,37.06,37.08,41452.0,37.07,37.09,37.06,37.08,41452.0
2023-07-13 12:15:00,37.09,37.11,37.07,37.1,94229.0,37.09,37.11,37.07,37.1,94229.0
2023-07-13 12:20:00,37.11,37.12,37.09,37.12,47708.0,37.11,37.12,37.09,37.12,47708.0
2023-07-13 12:25:00,37.12,37.13,37.1,37.12,16896.0,37.12,37.13,37.1,37.12,16896.0
2023-07-13 12:30:00,37.12,37.13,37.1,37.11,32312.0,37.12,37.13,37.1,37.11,32312.0
2023-07-13 12:35:00,37.11,37.12,37.09,37.1,61074.0,37.11,37.12,37.09,37.1,61074.0
2023-07-13 12:40:00,37.1,37.12,37.09,37.12,30397.0,37.1,37.12,37.09,37.12,30397.0
2023-07-13 12:45:00,37.12,37.12,37.1,37.12,17250.0,37.12,37.12,37.1,37.12,17250.0
2023-07-13 12:50:00,37.12,37.13,37.11,37.13,15139.0,37.12,37.13,37.11,37.13,15139.0
2023-07-13 12:55:00,37.13,37.13,37.11,37.12,39002.0,37.13,37.13,37.11,37.12,39002.0
2023-07-13 13:00:00,37.11,37.12,37.09,37.12,30209.0,37.11,37.12,37.09,37.12,30209.0
2023-07-13 13:05:00,37.12,37.13,37.1,37.11,18613.0,37.12,37.13,37.1,37.11,18613.0
2023-07-13 13:10:00,37.11,37.11,37.09,37.1,22671.0,37.11,37.11,37.09,37.1,22671.0
2023-07-13 13:15:00,37.1,37.12,37.1,37.11,18448.0,37.1,37.12,37.1,37.11,18448.0
2023-07-13 13:20:00,37.12,37.12,37.1,37.1,14026.0,37.12,37.12,37.1,37.1,14026.0
2023-07-13 13:25:00,37.1,37.13,37.09,37.13,15415.0,37.1,37.13,37.09,37.13,15415.0
2023-07-13 13:30:00,37.13,37.13,37.09,37.1,73836.0,37.13,37.13,37.09,37.1,73836.0
2023-07-13 13:35:00,37.11,37.12,37.1,37.11,27040.0,37.11,37.12,37.1,37.11,27040.0
2023-07-13 13:40:00,37.12,37.13,37.11,37.12,10544.0,37.12,37.13,37.11,37.12,10544.0
2023-07-13 13:45:00,37.13,37.14,37.12,37.14,32899.0,37.13,37.14,37.12,37.14,32899.0
2023-07-13 13:50:00,37.14,37.15,37.13,37.14,15558.0,37.14,37.15,37.13,37.14,15558.0
2023-07-13 13:55:00,37.14,37.14,37.13,37.14,6345.0,37.14,37.14,37.13,37.14,6345.0
2023-07-13 14:00:00,37.14,37.15,37.13,37.15,6277.0,37.14,37.15,37.13,37.15,6277.0
2023-07-13 14:05:00,37.15,37.15,37.14,37.15,11980.0,37.15,37.15,37.14,37.15,11980.0
2023-07-13 14:10:00,37.14,37.15,37.13,37.13,96211.0,37.14,37.15,37.13,37.13,96211.0
2023-07-13 14:15:00,37.14,37.14,37.13,37.14,33590.0,37.14,37.14,37.13,37.14,33590.0
2023-07-13 14:20:00,37.14,37.14,37.13,37.13,7674.0,37.14,37.14,37.13,37.13,7674.0
2023-07-13 14:25:00,37.14,37.14,37.11,37.12,47665.0,37.14,37.14,37.11,37.12,47665.0
2023-07-13 14:30:00,37.12,37.13,37.11,37.11,7913.0,37.12,37.13,37.11,37.11,7913.0
2023-07-13 14:35:00,37.12,37.13,37.11,37.11,31019.0,37.12,37.13,37.11,37.11,31019.0
2023-07-13 14:40:00,37.11,37.12,37.11,37.12,12832.0,37.11,37.12,37.11,37.12,12832.0
2023-07-13 14:45:00,37.12,37.13,37.11,37.13,11163.0,37.12,37.13,37.11,37.13,11163.0
2023-07-13 14:50:00,37.13,37.14,37.12,37.14,11629.0,37.13,37.14,37.12,37.14,11629.0
2023-07-13 14:55:00,37.14,37.14,37.12,37.13,15762.0,37.14,37.14,37.12,37.13,15762.0
2023-07-13 15:00:00,37.14,37.14,37.13,37.14,19060.0,37.14,37.14,37.13,37.14,19060.0
2023-07-13 15:05:00,37.13,37.15,37.13,37.14,16144.0,37.13,37.15,37.13,37.14,16144.0
2023-07-13 15:10:00,37.14,37.14,37.13,37.13,16349.0,37.14,37.14,37.13,37.13,16349.0
2023-07-13 15:15:00,37.14,37.15,37.13,37.13,32829.0,37.14,37.15,37.13,37.13,32829.0
2023-07-13 15:20:00,37.14,37.14,37.13,37.14,9856.0,37.14,37.14,37.13,37.14,9856.0
2023-07-13 15:25:00,37.14,37.14,37.13,37.14,19221.0,37.14,37.14,37.13,37.14,19221.0
2023-07-13 15:30:00,37.14,37.14,37.13,37.14,12821.0,37.14,37.14,37.13,37.14,12821.0
2023-07-13 15:35:00,37.13,37.14,37.13,37.14,15236.0,37.13,37.14,37.13,37.14,15236.0
2023-07-13 15:40:00,37.14,37.14,37.13,37.13,93659.0,37.14,37.14,37.13,37.13,93659.0
2023-07-13 15:45:00,37.13,37.14,37.13,37.13,11076.0,37.13,37.14,37.13,37.13,11076.0
2023-07-13 15:50:00,37.14,37.14,37.13,37.13,10880.0,37.14,37.14,37.13,37.13,10880.0
2023-07-13 15:55:00,37.14,37.14,37.13,37.14,207830.0,37.14,37.14,37.13,37.14,207830.0
2023-07-14 09:30:00,37.06,37.1,37.05,37.1,70710.0,37.06,37.1,37.05,37.1,70710.0
2023-07-14 09:35:00,37.1,37.1,37.05,37.09,29005.0,37.1,37.1,37.05,37.09,29005.0
2023-07-14 09:40:00,37.09,37.11,37.06,37.11,18459.0,37.09,37.11,37.06,37.11,18459.0
2023-07-14 09:45:00,37.1,37.13,37.1,37.13,16880.0,37.1,37.13,37.1,37.13,16880.0
2023-07-14 09:50:00,37.14,37.15,37.12,37.13,30526.0,37.14,37.15,37.12,37.13,30526.0
2023-07-14 09:55:00,37.13,37.15,37.12,37.14,26681.0,37.13,37.15,37.12,37.14,26681.0
2023-07-14 10:00:00,37.13,37.13,36.97,37.01,184372.0,37.13,37.13,36.97,37.01,184372.0
2023-07-14 10:05:00,37.01,37.04,36.97,37.03,79613.0,37.01,37.04,36.97,37.03,79613.0
2023-07-14 10:10:00,37.03,37.04,36.99,37.0,14206.0,37.03,37.04,36.99,37.0,14206.0
2023-07-14 10:15:00,37.01,37.02,36.96,37.02,232278.0,37.01,37.02,36.96,37.02,232278.0
2023-07-14 10:20:00,37.01,37.03,36.96,37.01,268996.0,37.01,37.03,36.96,37.01,268996.0
2023-07-14 10:25:00,37.01,37.05,37.01,37.03,122183.0,37.01,37.05,37.01,37.03,122183.0
2023-07-14 10:30:00,37.04,37.06,37.02,37.05,135498.0,37.04,37.06,37.02,37.05,135498.0
2023-07-14 10:35:00,37.05,37.08,37.03,37.07,91206.0,37.05,37.08,37.03,37.07,91206.0
2023-07-14 10:40:00,37.07,37.1,37.05,37.09,81727.0,37.07,37.1,37.05,37.09,81727.0
2023-07-14 10:45:00,37.1,37.13,37.08,37.13,74861.0,37.1,37.13,37.08,37.13,74861.0
2023-07-14 10:50:00,37.12,37.14,37.11,37.13,114907.0,37.12,37.14,37.11,37.13,114907.0
2023-07-14 10:55:00,37.13,37.15,37.11,37.14,92803.0,37.13,37.15,37.11,37.14,92803.0
2023-07-14 11:00:00,37.14,37.18,37.13,37.14,67096.0,37.14,37.18,37.13,37.14,67096.0
2023-07-14 11:05:00,37.14,37.14,37.09,37.1,60824.0,37.14,37.14,37.09,37.1,60824.0
2023-07-14 11:10:00,37.11,37.13,37.11,37.13,17966.0,37.11,37.13,37.11,37.13,17966.0
2023-07-14 11:15:00,37.12,37.13,37.09,37.1,51934.0,37.12,37.13,37.09,37.1,51934.0
2023-07-14 11:20:00,37.1,37.11,37.08,37.1,13583.0,37.1,37.11,37.08,37.1,13583.0
2023-07-14 11:25:00,37.1,37.12,37.1,37.12,25364.0,37.1,37.12,37.1,37.12,25364.0
2023-07-14 11:30:00,37.11,37.12,37.09,37.11,40187.0,37.11,37.12,37.09,37.11,40187.0
2023-07-14 11:35:00,37.11,37.12,37.09,37.1,13986.0,37.11,37.12,37.09,37.1,13986.0
2023-07-14 11:40:00,37.1,37.11,37.09,37.1,74222.0,37.1,37.11,37.09,37.1,74222.0
2023-07-14 11:45:00,37.1,37.12,37.08,37.09,36980.0,37.1,37.12,37.08,37.09,36980.0
2023-07-14 11:50:00,37.09,37.11,37.09,37.1,105276.0,37.09,37.11,37.09,37.1,105276.0
2023-07-14 11:55:00,37.1,37.11,37.09,37.1,56291.0,37.1,37.11,37.09,37.1,56291.0
2023-07-14 12:00:00,37.1,37.12,37.09,37.11,21154.0,37.1,37.12,37.09,37.11,21154.0
2023-07-14 12:05:00,37.12,37.13,37.09,37.11,49481.0,37.12,37.13,37.09,37.11,49481.0
2023-07-14 12:10:00,37.1,37.12,37.09,37.12,17613.0,37.1,37.12,37.09,37.12,17613.0
2023-07-14 12:15:00,37.12,37.12,37.1,37.1,19020.0,37.12,37.12,37.1,37.1,19020.0
2023-07-14 12:20:00,37.1,37.12,37.09,37.11,55336.0,37.1,37.12,37.09,37.11,55336.0
2023-07-14 12:25:00,37.1,37.11,37.09,37.1,19298.0,37.1,37.11,37.09,37.1,19298.0
2023-07-14 12:30:00,37.09,37.1,37.08,37.09,17252.0,37.09,37.1,37.08,37.09,17252.0
2023-07-14 12:35:00,37.1,37.12,37.09,37.11,30063.0,37.1,37.12,37.09,37.11,30063.0
2023-07-14 12:40:00,37.12,37.12,37.1,37.1,25948.0,37.12,37.12,37.1,37.1,25948.0
2023-07-14 12:45:00,37.11,37.11,37.09,37.11,16594.0,37.11,37.11,37.09,37.11,16594.0
2023-07-14 12:50:00,37.11,37.12,37.1,37.12,21233.0,37.11,37.12,37.1,37.12,21233.0
2023-07-14 12:55:00,37.12,37.12,37.11,37.12,9227.0,37.12,37.12,37.11,37.12,9227.0
2023-07-14 13:00:00,37.12,37.12,37.11,37.12,6536.0,37.12,37.12,37.11,37.12,6536.0
2023-07-14 13:05:00,37.12,37.12,37.11,37.12,34183.0,37.12,37.12,37.11,37.12,34183.0
2023-07-14 13:10:00,37.12,37.12,37.11,37.11,5090.0,37.12,37.12,37.11,37.11,5090.0
2023-07-14 13:15:00,37.12,37.12,37.1,37.1,37418.0,37.12,37.12,37.1,37.1,37418.0
2023-07-14 13:20:00,37.1,37.12,37.1,37.11,25385.0,37.1,37.12,37.1,37.11,25385.0
2023-07-14 13:25:00,37.11,37.14,37.1,37.14,19303.0,37.11,37.14,37.1,37.14,19303.0
2023-07-14 13:30:00,37.13,37.14,37.12,37.13,27663.0,37.13,37.14,37.12,37.13,27663.0
2023-07-14 13:35:00,37.13,37.13,37.12,37.12,14274.0,37.13,37.13,37.12,37.12,14274.0
2023-07-14 13:40:00,37.12,37.13,37.11,37.13,9040.0,37.12,37.13,37.11,37.13,9040.0
2023-07-14 13:45:00,37.13,37.14,37.12,37.14,17449.0,37.13,37.14,37.12,37.14,17449.0
2023-07-14 13:50:00,37.13,37.14,37.12,37.13,14595.0,37.13,37.14,37.12,37.13,14595.0
2023-07-14 13:55:00,37.13,37.14,37.12,37.14,38662.0,37.13,37.14,37.12,37.14,38662.0
2023-07-14 14:00:00,37.14,37.15,37.13,37.14,22377.0,37.14,37.15,37.13,37.14,22377.0
2023-07-14 14:05:00,37.13,37.14,37.13,37.13,9074.0,37.13,37.14,37.13,37.13,9074.0
2023-07-14 14:10:00,37.14,37.14,37.13,37.14,11231.0,37.14,37.14,37.13,37.14,11231.0
2023-07-14 14:15:00,37.14,37.14,37.13,37.14,17303.0,37.14,37.14,37.13,37.14,17303.0
2023-07-14 14:20:00,37.13,37.15,37.13,37.15,26011.0,37.13,37.15,37.13,37.15,26011.0
2023-07-14 14:25:00,37.15,37.15,37.14,37.15,10725.0,37.15,37.15,37.14,37.15,10725.0
2023-07-14 14:30:00,37.14,37.15,37.14,37.15,43425.0,37.14,37.15,37.14,37.15,43425.0
2023-07-14 14:35:00,37.15,37.15,37.13,37.14,15585.0,37.15,37.15,37.13,37.14,15585.0
2023-07-14 14:40:00,37.14,37.14,37.13,37.13,7689.0,37.14,37.14,37.13,37.13,7689.0
2023-07-14 14:45:00,37.14,37.14,37.13,37.13,7260.0,37.14,37.14,37.13,37.13,7260.0
2023-07-14 14:50:00,37.14,37.14,37.13,37.13,5057.0,37.14,37.14,37.13,37.13,5057.0
2023-07-14 14:55:00,37.13,37.13,37.12,37.12,10188.0,37.13,37.13,37.12,37.12,10188.0
2023-07-14 15:00:00,37.12,37.13,37.1,37.11,29763.0,37.12,37.13,37.1,37.11,29763.0
2023-07-14 15:05:00,37.11,37.11,37.1,37.11,14943.0,37.11,37.11,37.1,37.11,14943.0
2023-07-14 15:10:00,37.11,37.12,37.1,37.11,14936.0,37.11,37.12,37.1,37.11,14936.0
2023-07-14 15:15:00,37.11,37.11,37.1,37.11,4394.0,37.11,37.11,37.1,37.11,4394.0
2023-07-14 15:20:00,37.1,37.1,37.09,37.09,9396.0,37.1,37.1,37.09,37.09,9396.0
2023-07-14 15:25:00,37.09,37.1,37.08,37.08,54031.0,37.09,37.1,37.08,37.08,54031.0
2023-07-14 15:30:00,37.08,37.09,37.07,37.08,16354.0,37.08,37.09,37.07,37.08,16354.0
2023-07-14 15:35:00,37.08,37.08,37.05,37.06,53866.0,37.08,37.08,37.05,37.06,53866.0
2023-07-14 15:40:00,37.05,37.07,37.04,37.05,40279.0,37.05,37.07,37.04,37.05,40279.0
2023-07-14 15:45:00,37.04,37.05,37.03,37.04,57890.0,37.04,37.05,37.03,37.04,57890.0
2023-07-14 15:50:00,37.04,37.04,37.03,37.04,8982.0,37.04,37.04,37.03,37.04,8982.0
2023-07-14 15:55:00,37.04,37.04,37.02,37.02,201037.0,37.04,37.04,37.02,37.02,201037.0
2023-07-17 09:30:00,36.93,36.94,36.89,36.9,101941.0,36.93,36.94,36.89,36.9,101941.0
2023-07-17 09:35:00,36.9,36.91,36.87,36.9,39379.0,36.9,36.91,36.87,36.9,39379.0
2023-07-17 09:40:00,36.91,36.91,36.86,36.88,168232.0,36.91,36.91,36.86,36.88,168232.0
2023-07-17 09:45:00,36.88,36.9,36.87,36.9,22442.0,36.88,36.9,36.87,36.9,22442.0
2023-07-17 09:50:00,36.91,36.93,36.9,36.91,117215.0,36.91,36.93,36.9,36.91,117215.0
2023-07-17 09:55:00,36.91,36.96,36.91,36.95,45714.0,36.91,36.96,36.91,36.95,45714.0
2023-07-17 10:00:00,36.96,36.97,36.94,36.97,30431.0,36.96,36.97,36.94,36.97,30431.0
2023-07-17 10:05:00,36.98,36.98,36.96,36.97,19118.0,36.98,36.98,36.96,36.97,19118.0
2023-07-17 10:10:00,36.96,37.01,36.96,37.01,36719.0,36.96,37.01,36.96,37.01,36719.0
2023-07-17 10:15:00,37.0,37.01,36.99,37.0,59382.0,37.0,37.01,36.99,37.0,59382.0
2023-07-17 10:20:00,37.0,37.02,36.99,36.99,69199.0,37.0,37.02,36.99,36.99,69199.0
2023-07-17 10:25:00,36.99,37.01,36.97,36.97,77188.0,36.99,37.01,36.97,36.97,77188.0
2023-07-17 10:30:00,36.97,36.98,36.96,36.98,75929.0,36.97,36.98,36.96,36.98,75929.0
2023-07-17 10:35:00,36.98,37.01,36.97,37.0,55327.0,36.98,37.01,36.97,37.0,55327.0
2023-07-17 10:40:00,37.0,37.01,36.98,37.01,50494.0,37.0,37.01,36.98,37.01,50494.0
2023-07-17 10:45:00,37.01,37.02,37.0,37.0,50228.0,37.01,37.02,37.0,37.0,50228.0
2023-07-17 10:50:00,37.0,37.0,36.98,37.0,30072.0,37.0,37.0,36.98,37.0,30072.0
2023-07-17 10:55:00,37.01,37.03,37.0,37.02,30818.0,37.01,37.03,37.0,37.02,30818.0
2023-07-17 11:00:00,37.03,37.03,36.98,36.99,87992.0,37.03,37.03,36.98,36.99,87992.0
2023-07-17 11:05:00,36.98,36.99,36.97,36.98,44365.0,36.98,36.99,36.97,36.98,44365.0
2023-07-17 11:10:00,36.98,37.01,36.98,37.01,10026.0,36.98,37.01,36.98,37.01,10026.0
2023-07-17 11:15:00,37.01,37.01,36.98,37.0,61306.0,37.01,37.01,36.98,37.0,61306.0
2023-07-17 11:20:00,36.99,37.0,36.98,36.99,71780.0,36.99,37.0,36.98,36.99,71780.0
2023-07-17 11:25:00,36.98,36.99,36.98,36.98,4340.0,36.98,36.99,36.98,36.98,4340.0
2023-07-17 11:30:00,36.99,37.01,36.98,37.01,43871.0,36.99,37.01,36.98,37.01,43871.0
2023-07-17 11:35:00,37.01,37.01,36.99,37.0,25714.0,37.01,37.01,36.99,37.0,25714.0
2023-07-17 11:40:00,37.0,37.02,37.0,37.01,24207.0,37.0,37.02,37.0,37.01,24207.0
2023-07-17 11:45:00,37.02,37.03,37.01,37.02,17781.0,37.02,37.03,37.01,37.02,17781.0
2023-07-17 11:50:00,37.03,37.04,37.02,37.03,31186.0,37.03,37.04,37.02,37.03,31186.0
2023-07-17 11:55:00,37.03,37.05,37.03,37.04,26257.0,37.03,37.05,37.03,37.04,26257.0
2023-07-17 12:00:00,37.04,37.04,37.02,37.04,33965.0,37.04,37.04,37.02,37.04,33965.0
2023-07-17 12:05:00,37.04,37.05,37.03,37.04,34085.0,37.04,37.05,37.03,37.04,34085.0
2023-07-17 12:10:00,37.04,37.05,37.02,37.03,29740.0,37.04,37.05,37.02,37.03,29740.0
2023-07-17 12:15:00,37.04,37.05,37.02,37.02,34296.0,37.04,37.05,37.02,37.02,34296.0
2023-07-17 12:20:00,37.03,37.04,37.02,37.03,238921.0,37.03,37.04,37.02,37.03,238921.0
2023-07-17 12:25:00,37.04,37.04,37.03,37.03,9035.0,37.04,37.04,37.03,37.03,9035.0
2023-07-17 12:30:00,37.04,37.05,37.03,37.04,40224.0,37.04,37.05,37.03,37.04,40224.0
2023-07-17 12:35:00,37.04,37.06,37.03,37.05,54932.0,37.04,37.06,37.03,37.05,54932.0
2023-07-17 12:40:00,37.05,37.06,37.03,37.05,26466.0,37.05,37.06,37.03,37.05,26466.0
2023-07-17 12:45:00,37.04,37.05,37.03,37.04,14429.0,37.04,37.05,37.03,37.04,14429.0
2023-07-17 12:50:00,37.04,37.04,37.03,37.04,16554.0,37.04,37.04,37.03,37.04,16554.0
2023-07-17 12:55:00,37.04,37.05,37.03,37.04,20154.0,37.04,37.05,37.03,37.04,20154.0
2023-07-17 13:00:00,37.03,37.04,37.03,37.04,2988.0,37.03,37.04,37.03,37.04,2988.0
2023-07-17 13:05:00,37.03,37.04,37.03,37.04,7905.0,37.03,37.04,37.03,37.04,7905.0
2023-07-17 13:10:00,37.03,37.03,37.0,37.01,16564.0,37.03,37.03,37.0,37.01,16564.0
2023-07-17 13:15:00,37.01,37.01,37.0,37.0,4205.0,37.01,37.01,37.0,37.0,4205.0
2023-07-17 13:20:00,37.01,37.01,36.99,37.01,535284.0,37.01,37.01,36.99,37.01,535284.0
2023-07-17 13:25:00,37.01,37.02,36.99,37.0,35805.0,37.01,37.02,36.99,37.0,35805.0
2023-07-17 13:30:00,37.0,37.01,37.0,37.01,15498.0,37.0,37.01,37.0,37.01,15498.0
2023-07-17 13:35:00,37.01,37.02,37.0,37.02,43048.0,37.01,37.02,37.0,37.02,43048.0
2023-07-17 13:40:00,37.02,37.03,37.01,37.02,9082.0,37.02,37.03,37.01,37.02,9082.0
2023-07-17 13:45:00,37.03,37.04,37.02,37.04,24114.0,37.03,37.04,37.02,37.04,24114.0
2023-07-17 13:50:00,37.03,37.04,37.03,37.04,21795.0,37.03,37.04,37.03,37.04,21795.0
2023-07-17 13:55:00,37.04,37.04,37.03,37.04,22492.0,37.04,37.04,37.03,37.04,22492.0
2023-07-17 14:00:00,37.04,37.05,37.03,37.04,9963.0,37.04,37.05,37.03,37.04,9963.0
2023-07-17 14:05:00,37.05,37.05,37.04,37.04,20617.0,37.05,37.05,37.04,37.04,20617.0
2023-07-17 14:10:00,37.05,37.05,37.04,37.05,8335.0,37.05,37.05,37.04,37.05,8335.0
2023-07-17 14:15:00,37.05,37.05,37.04,37.05,15771.0,37.05,37.05,37.04,37.05,15771.0
2023-07-17 14:20:00,37.05,37.05,37.03,37.04,26278.0,37.05,37.05,37.03,37.04,26278.0
2023-07-17 14:25:00,37.04,37.04,37.03,37.04,11144.0,37.04,37.04,37.03,37.04,11144.0
2023-07-17 14:30:00,37.04,37.05,37.03,37.04,12669.0,37.04,37.05,37.03,37.04,12669.0
2023-07-17 14:35:00,37.04,37.05,37.04,37.04,22864.0,37.04,37.05,37.04,37.04,22864.0
2023-07-17 14:40:00,37.05,37.05,37.04,37.05,13325.0,37.05,37.05,37.04,37.05,13325.0
2023-07-17 14:45:00,37.05,37.06,37.04,37.06,12651.0,37.05,37.06,37.04,37.06,12651.0
2023-07-17 14:50:00,37.05,37.06,37.05,37.05,7754.0,37.05,37.06,37.05,37.05,7754.0
2023-07-17 14:55:00,37.05,37.06,37.04,37.05,35697.0,37.05,37.06,37.04,37.05,35697.0
2023-07-17 15:00:00,37.06,37.06,37.05,37.06,9996.0,37.06,37.06,37.05,37.06,9996.0
2023-07-17 15:05:00,37.06,37.06,37.05,37.06,13989.0,37.06,37.06,37.05,37.06,13989.0
2023-07-17 15:10:00,37.06,37.06,37.05,37.05,16302.0,37.06,37.06,37.05,37.05,16302.0
2023-07-17 15:15:00,37.05,37.06,37.04,37.05,27594.0,37.05,37.06,37.04,37.05,27594.0
2023-07-17 15:20:00,37.05,37.05,37.04,37.05,15991.0,37.05,37.05,37.04,37.05,15991.0
2023-07-17 15:25:00,37.05,37.05,37.04,37.05,16804.0,37.05,37.05,37.04,37.05,16804.0
2023-07-17 15:30:00,37.05,37.05,37.03,37.04,19123.0,37.05,37.05,37.03,37.04,19123.0
2023-07-17 15:35:00,37.04,37.05,37.03,37.05,12688.0,37.04,37.05,37.03,37.05,12688.0
2023-07-17 15:40:00,37.05,37.05,37.04,37.05,6840.0,37.05,37.05,37.04,37.05,6840.0
2023-07-17 15:45:00,37.04,37.05,37.03,37.04,35382.0,37.04,37.05,37.03,37.04,35382.0
2023-07-17 15:50:00,37.04,37.04,37.03,37.04,28385.0,37.04,37.04,37.03,37.04,28385.0
2023-07-17 15:55:00,37.03,37.05,37.03,37.04,69372.0,37.03,37.05,37.03,37.04,69372.0
2023-07-18 09:30:00,37.3,37.32,37.21,37.21,154329.0,37.3,37.32,37.21,37.21,154329.0
2023-07-18 09:35:00,37.21,37.32,37.2,37.31,38678.0,37.21,37.32,37.2,37.31,38678.0
2023-07-18 09:40:00,37.3,37.33,37.26,37.28,223569.0,37.3,37.33,37.26,37.28,223569.0
2023-07-18 09:45:00,37.3,37.33,37.26,37.32,47186.0,37.3,37.33,37.26,37.32,47186.0
2023-07-18 09:50:00,37.32,37.34,37.3,37.33,23667.0,37.32,37.34,37.3,37.33,23667.0
2023-07-18 09:55:00,37.32,37.35,37.31,37.34,101337.0,37.32,37.35,37.31,37.34,101337.0
2023-07-18 10:00:00,37.35,37.43,37.35,37.39,392516.0,37.35,37.43,37.35,37.39,392516.0
2023-07-18 10:05:00,37.39,37.47,37.37,37.45,101755.0,37.39,37.47,37.37,37.45,101755.0
2023-07-18 10:10:00,37.46,37.5,37.43,37.45,63133.0,37.46,37.5,37.43,37.45,63133.0
2023-07-18 10:15:00,37.45,37.5,37.43,37.48,72716.0,37.45,37.5,37.43,37.48,72716.0
2023-07-18 10:20:00,37.49,37.55,37.48,37.51,151234.0,37.49,37.55,37.48,37.51,151234.0
2023-07-18 10:25:00,37.51,37.55,37.5,37.55,203972.0,37.51,37.55,37.5,37.55,203972.0
2023-07-18 10:30:00,37.54,37.55,37.51,37.51,104277.0,37.54,37.55,37.51,37.51,104277.0
2023-07-18 10:35:00,37.52,37.56,37.5,37.54,120694.0,37.52,37.56,37.5,37.54,120694.0
2023-07-18 10:40:00,37.54,37.58,37.53,37.57,58152.0,37.54,37.58,37.53,37.57,58152.0
2023-07-18 10:45:00,37.57,37.57,37.52,37.55,127611.0,37.57,37.57,37.52,37.55,127611.0
2023-07-18 10:50:00,37.55,37.59,37.55,37.56,93311.0,37.55,37.59,37.55,37.56,93311.0
2023-07-18 10:55:00,37.56,37.56,37.53,37.56,80669.0,37.56,37.56,37.53,37.56,80669.0
2023-07-18 11:00:00,37.56,37.58,37.55,37.57,53427.0,37.56,37.58,37.55,37.57,53427.0
2023-07-18 11:05:00,37.58,37.6,37.56,37.56,117676.0,37.58,37.6,37.56,37.56,117676.0
2023-07-18 11:10:00,37.56,37.58,37.55,37.57,25870.0,37.56,37.58,37.55,37.57,25870.0
2023-07-18 11:15:00,37.57,37.58,37.54,37.58,52489.0,37.57,37.58,37.54,37.58,52489.0
2023-07-18 11:20:00,37.59,37.59,37.53,37.54,70220.0,37.59,37.59,37.53,37.54,70220.0
2023-07-18 11:25:00,37.54,37.56,37.53,37.55,59219.0,37.54,37.56,37.53,37.55,59219.0
2023-07-18 11:30:00,37.55,37.57,37.54,37.54,73914.0,37.55,37.57,37.54,37.54,73914.0
2023-07-18 11:35:00,37.54,37.55,37.5,37.5,55325.0,37.54,37.55,37.5,37.5,55325.0
2023-07-18 11:40:00,37.5,37.51,37.48,37.5,70266.0,37.5,37.51,37.48,37.5,70266.0
2023-07-18 11:45:00,37.5,37.52,37.49,37.51,51469.0,37.5,37.52,37.49,37.51,51469.0
2023-07-18 11:50:00,37.5,37.51,37.48,37.48,38925.0,37.5,37.51,37.48,37.48,38925.0
2023-07-18 11:55:00,37.48,37.49,37.46,37.48,169943.0,37.48,37.49,37.46,37.48,169943.0
2023-07-18 12:00:00,37.47,37.49,37.46,37.48,26169.0,37.47,37.49,37.46,37.48,26169.0
2023-07-18 12:05:00,37.48,37.5,37.46,37.5,72351.0,37.48,37.5,37.46,37.5,72351.0
2023-07-18 12:10:00,37.51,37.53,37.5,37.52,47163.0,37.51,37.53,37.5,37.52,47163.0
2023-07-18 12:15:00,37.52,37.53,37.51,37.53,39550.0,37.52,37.53,37.51,37.53,39550.0
2023-07-18 12:20:00,37.53,37.53,37.52,37.53,34608.0,37.53,37.53,37.52,37.53,34608.0
2023-07-18 12:25:00,37.53,37.54,37.52,37.54,12115.0,37.53,37.54,37.52,37.54,12115.0
2023-07-18 12:30:00,37.54,37.54,37.52,37.52,19831.0,37.54,37.54,37.52,37.52,19831.0
2023-07-18 12:35:00,37.52,37.52,37.5,37.51,19437.0,37.52,37.52,37.5,37.51,19437.0
2023-07-18 12:40:00,37.5,37.51,37.47,37.48,10455.0,37.5,37.51,37.47,37.48,10455.0
2023-07-18 12:45:00,37.47,37.48,37.46,37.47,27260.0,37.47,37.48,37.46,37.47,27260.0
2023-07-18 12:50:00,37.47,37.48,37.47,37.48,6919.0,37.47,37.48,37.47,37.48,6919.0
2023-07-18 12:55:00,37.47,37.48,37.46,37.48,20279.0,37.47,37.48,37.46,37.48,20279.0
2023-07-18 13:00:00,37.47,37.48,37.45,37.46,281487.0,37.47,37.48,37.45,37.46,281487.0
2023-07-18 13:05:00,37.47,37.48,37.46,37.47,59471.0,37.47,37.48,37.46,37.47,59471.0
2023-07-18 13:10:00,37.47,37.47,37.45,37.46,29650.0,37.47,37.47,37.45,37.46,29650.0
2023-07-18 13:15:00,37.46,37.47,37.45,37.46,14535.0,37.46,37.47,37.45,37.46,14535.0
2023-07-18 13:20:00,37.46,37.46,37.43,37.44,12677.0,37.46,37.46,37.43,37.44,12677.0
2023-07-18 13:25:00,37.45,37.46,37.42,37.45,29971.0,37.45,37.46,37.42,37.45,29971.0
2023-07-18 13:30:00,37.45,37.45,37.42,37.43,63267.0,37.45,37.45,37.42,37.43,63267.0
2023-07-18 13:35:00,37.43,37.45,37.41,37.45,24192.0,37.43,37.45,37.41,37.45,24192.0
2023-07-18 13:40:00,37.45,37.45,37.43,37.44,14510.0,37.45,37.45,37.43,37.44,14510.0
2023-07-18 13:45:00,37.43,37.45,37.42,37.45,11587.0,37.43,37.45,37.42,37.45,11587.0
2023-07-18 13:50:00,37.44,37.45,37.43,37.45,28003.0,37.44,37.45,37.43,37.45,28003.0
2023-07-18 13:55:00,37.45,37.45,37.44,37.44,12619.0,37.45,37.45,37.44,37.44,12619.0
2023-07-18 14:00:00,37.44,37.44,37.42,37.43,18150.0,37.44,37.44,37.42,37.43,18150.0
2023-07-18 14:05:00,37.44,37.44,37.42,37.43,10783.0,37.44,37.44,37.42,37.43,10783.0
2023-07-18 14:10:00,37.44,37.44,37.43,37.44,24449.0,37.44,37.44,37.43,37.44,24449.0
2023-07-18 14:15:00,37.43,37.46,37.43,37.45,38539.0,37.43,37.46,37.43,37.45,38539.0
2023-07-18 14:20:00,37.45,37.47,37.45,37.46,17381.0,37.45,37.47,37.45,37.46,17381.0
2023-07-18 14:25:00,37.47,37.47,37.45,37.47,20410.0,37.47,37.47,37.45,37.47,20410.0
2023-07-18 14:30:00,37.47,37.47,37.45,37.45,14428.0,37.47,37.47,37.45,37.45,14428.0
2023-07-18 14:35:00,37.45,37.46,37.44,37.45,13445.0,37.45,37.46,37.44,37.45,13445.0
2023-07-18 14:40:00,37.45,37.45,37.44,37.45,9077.0,37.45,37.45,37.44,37.45,9077.0
2023-07-18 14:45:00,37.45,37.46,37.44,37.45,14994.0,37.45,37.46,37.44,37.45,14994.0
2023-07-18 14:50:00,37.45,37.46,37.45,37.45,10599.0,37.45,37.46,37.45,37.45,10599.0
2023-07-18 14:55:00,37.45,37.46,37.44,37.45,26802.0,37.45,37.46,37.44,37.45,26802.0
2023-07-18 15:00:00,37.45,37.45,37.44,37.45,12201.0,37.45,37.45,37.44,37.45,12201.0
2023-07-18 15:05:00,37.45,37.47,37.44,37.46,49074.0,37.45,37.47,37.44,37.46,49074.0
2023-07-18 15:10:00,37.46,37.48,37.46,37.46,37954.0,37.46,37.48,37.46,37.46,37954.0
2023-07-18 15:15:00,37.46,37.47,37.45,37.45,15677.0,37.46,37.47,37.45,37.45,15677.0
2023-07-18 15:20:00,37.45,37.47,37.45,37.46,21880.0,37.45,37.47,37.45,37.46,21880.0
2023-07-18 15:25:00,37.46,37.46,37.45,37.46,5987.0,37.46,37.46,37.45,37.46,5987.0
2023-07-18 15:30:00,37.46,37.46,37.45,37.46,22900.0,37.46,37.46,37.45,37.46,22900.0
2023-07-18 15:35:00,37.45,37.47,37.45,37.46,34161.0,37.45,37.47,37.45,37.46,34161.0
2023-07-18 15:40:00,37.47,37.47,37.46,37.47,13051.0,37.47,37.47,37.46,37.47,13051.0
2023-07-18 15:45:00,37.46,37.47,37.46,37.46,23391.0,37.46,37.47,37.46,37.46,23391.0
2023-07-18 15:50:00,37.46,37.47,37.45,37.47,41394.0,37.46,37.47,37.45,37.47,41394.0
2023-07-18 15:55:00,37.47,37.47,37.46,37.47,89497.0,37.47,37.47,37.46,37.47,89497.0
2023-07-19 09:30:00,37.42,37.48,37.42,37.47,55813.0,37.42,37.48,37.42,37.47,55813.0
2023-07-19 09:35:00,37.47,37.5,37.46,37.48,22182.0,37.47,37.5,37.46,37.48,22182.0
2023-07-19 09:40:00,37.49,37.5,37.48,37.49,15940.0,37.49,37.5,37.48,37.49,15940.0
2023-07-19 09:45:00,37.49,37.5,37.46,37.48,82698.0,37.49,37.5,37.46,37.48,82698.0
2023-07-19 09:50:00,37.48,37.51,37.46,37.49,71303.0,37.48,37.51,37.46,37.49,71303.0
2023-07-19 09:55:00,37.49,37.5,37.45,37.46,16507.0,37.49,37.5,37.45,37.46,16507.0
2023-07-19 10:00:00,37.45,37.47,37.43,37.46,165531.0,37.45,37.47,37.43,37.46,165531.0
2023-07-19 10:05:00,37.46,37.48,37.45,37.45,54939.0,37.46,37.48,37.45,37.45,54939.0
2023-07-19 10:10:00,37.44,37.44,37.39,37.4,104991.0,37.44,37.44,37.39,37.4,104991.0
2023-07-19 10:15:00,37.4,37.41,37.38,37.4,315992.0,37.4,37.41,37.38,37.4,315992.0
2023-07-19 10:20:00,37.4,37.41,37.38,37.39,139681.0,37.4,37.41,37.38,37.39,139681.0
2023-07-19 10:25:00,37.38,37.4,37.37,37.4,30923.0,37.38,37.4,37.37,37.4,30923.0
2023-07-19 10:30:00,37.4,37.41,37.36,37.37,197038.0,37.4,37.41,37.36,37.37,197038.0
2023-07-19 10:35:00,37.36,37.4,37.36,37.38,143392.0,37.36,37.4,37.36,37.38,143392.0
2023-07-19 10:40:00,37.38,37.39,37.33,37.34,133461.0,37.38,37.39,37.33,37.34,133461.0
2023-07-19 10:45:00,37.34,37.37,37.32,37.37,112714.0,37.34,37.37,37.32,37.37,112714.0
2023-07-19 10:50:00,37.36,37.41,37.35,37.41,42149.0,37.36,37.41,37.35,37.41,42149.0
2023-07-19 10:55:00,37.41,37.43,37.4,37.41,69101.0,37.41,37.43,37.4,37.41,69101.0
2023-07-19 11:00:00,37.41,37.42,37.39,37.4,79419.0,37.41,37.42,37.39,37.4,79419.0
2023-07-19 11:05:00,37.4,37.4,37.39,37.4,32446.0,37.4,37.4,37.39,37.4,32446.0
2023-07-19 11:10:00,37.4,37.44,37.39,37.44,47582.0,37.4,37.44,37.39,37.44,47582.0
2023-07-19 11:15:00,37.44,37.45,37.42,37.42,90956.0,37.44,37.45,37.42,37.42,90956.0
2023-07-19 11:20:00,37.43,37.44,37.42,37.42,41872.0,37.43,37.44,37.42,37.42,41872.0
2023-07-19 11:25:00,37.43,37.44,37.42,37.43,23777.0,37.43,37.44,37.42,37.43,23777.0
2023-07-19 11:30:00,37.44,37.44,37.41,37.41,62508.0,37.44,37.44,37.41,37.41,62508.0
2023-07-19 11:35:00,37.42,37.42,37.38,37.39,84484.0,37.42,37.42,37.38,37.39,84484.0
2023-07-19 11:40:00,37.39,37.4,37.37,37.39,52739.0,37.39,37.4,37.37,37.39,52739.0
2023-07-19 11:45:00,37.39,37.42,37.39,37.41,59262.0,37.39,37.42,37.39,37.41,59262.0
2023-07-19 11:50:00,37.41,37.43,37.41,37.41,39997.0,37.41,37.43,37.41,37.41,39997.0
2023-07-19 11:55:00,37.42,37.42,37.39,37.39,62797.0,37.42,37.42,37.39,37.39,62797.0
2023-07-19 12:00:00,37.39,37.41,37.39,37.39,16418.0,37.39,37.41,37.39,37.39,16418.0
2023-07-19 12:05:00,37.4,37.41,37.37,37.38,51036.0,37.4,37.41,37.37,37.38,51036.0
2023-07-19 12:10:00,37.38,37.39,37.36,37.37,27263.0,37.38,37.39,37.36,37.37,27263.0
2023-07-19 12:15:00,37.37,37.39,37.36,37.39,43875.0,37.37,37.39,37.36,37.39,43875.0
2023-07-19 12:20:00,37.39,37.4,37.38,37.39,11051.0,37.39,37.4,37.38,37.39,11051.0
2023-07-19 12:25:00,37.4,37.41,37.39,37.41,25109.0,37.4,37.41,37.39,37.41,25109.0
2023-07-19 12:30:00,37.41,37.43,37.4,37.42,20225.0,37.41,37.43,37.4,37.42,20225.0
2023-07-19 12:35:00,37.43,37.43,37.42,37.43,45164.0,37.43,37.43,37.42,37.43,45164.0
2023-07-19 12:40:00,37.44,37.46,37.43,37.44,11918.0,37.44,37.46,37.43,37.44,11918.0
2023-07-19 12:45:00,37.45,37.46,37.44,37.46,25215.0,37.45,37.46,37.44,37.46,25215.0
2023-07-19 12:50:00,37.45,37.47,37.45,37.47,12555.0,37.45,37.47,37.45,37.47,12555.0
2023-07-19 12:55:00,37.47,37.47,37.46,37.47,17366.0,37.47,37.47,37.46,37.47,17366.0
2023-07-19 13:00:00,37.46,37.47,37.45,37.47,57951.0,37.46,37.47,37.45,37.47,57951.0
2023-07-19 13:05:00,37.47,37.49,37.46,37.48,9590.0,37.47,37.49,37.46,37.48,9590.0
2023-07-19 13:10:00,37.48,37.49,37.47,37.48,6415.0,37.48,37.49,37.47,37.48,6415.0
2023-07-19 13:15:00,37.48,37.49,37.47,37.48,34114.0,37.48,37.49,37.47,37.48,34114.0
2023-07-19 13:20:00,37.48,37.48,37.46,37.47,8791.0,37.48,37.48,37.46,37.47,8791.0
2023-07-19 13:25:00,37.46,37.47,37.44,37.47,21070.0,37.46,37.47,37.44,37.47,21070.0
2023-07-19 13:30:00,37.46,37.48,37.46,37.48,23866.0,37.46,37.48,37.46,37.48,23866.0
2023-07-19 13:35:00,37.48,37.48,37.46,37.46,9365.0,37.48,37.48,37.46,37.46,9365.0
2023-07-19 13:40:00,37.46,37.47,37.46,37.47,7133.0,37.46,37.47,37.46,37.47,7133.0
2023-07-19 13:45:00,37.46,37.47,37.46,37.47,17250.0,37.46,37.47,37.46,37.47,17250.0
2023-07-19 13:50:00,37.47,37.47,37.45,37.46,5021.0,37.47,37.47,37.45,37.46,5021.0
2023-07-19 13:55:00,37.46,37.47,37.45,37.46,22731.0,37.46,37.47,37.45,37.46,22731.0
2023-07-19 14:00:00,37.46,37.48,37.46,37.47,19604.0,37.46,37.48,37.46,37.47,19604.0
2023-07-19 14:05:00,37.47,37.48,37.46,37.47,8204.0,37.47,37.48,37.46,37.47,8204.0
2023-07-19 14:10:00,37.47,37.47,37.45,37.46,24953.0,37.47,37.47,37.45,37.46,24953.0
2023-07-19 14:15:00,37.45,37.47,37.45,37.45,10643.0,37.45,37.47,37.45,37.45,10643.0
2023-07-19 14:20:00,37.45,37.46,37.44,37.46,10803.0,37.45,37.46,37.44,37.46,10803.0
2023-07-19 14:25:00,37.46,37.46,37.45,37.45,7459.0,37.46,37.46,37.45,37.45,7459.0
2023-07-19 14:30:00,37.45,37.46,37.44,37.45,7282.0,37.45,37.46,37.44,37.45,7282.0
2023-07-19 14:35:00,37.45,37.46,37.44,37.46,13237.0,37.45,37.46,37.44,37.46,13237.0
2023-07-19 14:40:00,37.45,37.47,37.45,37.46,13380.0,37.45,37.47,37.45,37.46,13380.0
2023-07-19 14:45:00,37.47,37.47,37.45,37.45,21888.0,37.47,37.47,37.45,37.45,21888.0
2023-07-19 14:50:00,37.46,37.47,37.45,37.46,15092.0,37.46,37.47,37.45,37.46,15092.0
2023-07-19 14:55:00,37.47,37.47,37.46,37.47,9250.0,37.47,37.47,37.46,37.47,9250.0
2023-07-19 15:00:00,37.47,37.48,37.46,37.48,24078.0,37.47,37.48,37.46,37.48,24078.0
2023-07-19 15:05:00,37.48,37.48,37.47,37.48,6824.0,37.48,37.48,37.47,37.48,6824.0
2023-07-19 15:10:00,37.47,37.48,37.47,37.48,3907.0,37.47,37.48,37.47,37.48,3907.0
2023-07-19 15:15:00,37.48,37.48,37.47,37.48,4444.0,37.48,37.48,37.47,37.48,4444.0
2023-07-19 15:20:00,37.47,37.48,37.47,37.47,10964.0,37.47,37.48,37.47,37.47,10964.0
2023-07-19 15:25:00,37.47,37.48,37.47,37.47,7683.0,37.47,37.48,37.47,37.47,7683.0
2023-07-19 15:30:00,37.48,37.48,37.47,37.48,15976.0,37.48,37.48,37.47,37.48,15976.0
2023-07-19 15:35:00,37.48,37.48,37.47,37.47,20994.0,37.48,37.48,37.47,37.47,20994.0
2023-07-19 15:40:00,37.47,37.48,37.46,37.46,9451.0,37.47,37.48,37.46,37.46,9451.0
2023-07-19 15:45:00,37.47,37.48,37.46,37.48,52044.0,37.47,37.48,37.46,37.48,52044.0
2023-07-19 15:50:00,37.48,37.49,37.47,37.48,28766.0,37.48,37.49,37.47,37.48,28766.0
2023-07-19 15:55:00,37.48,37.49,37.48,37.48,75622.0,37.48,37.49,37.48,37.48,75622.0
2023-07-20 09:30:00,37.49,37.5,37.44,37.44,76936.0,37.49,37.5,37.44,37.44,76936.0
2023-07-20 09:35:00,37.44,37.45,37.4,37.41,28018.0,37.44,37.45,37.4,37.41,28018.0
2023-07-20 09:40:00,37.39,37.4,37.38,37.38,34059.0,37.39,37.4,37.38,37.38,34059.0
2023-07-20 09:45:00,37.37,37.42,37.37,37.41,35741.0,37.37,37.42,37.37,37.41,35741.0
2023-07-20 09:50:00,37.41,37.44,37.4,37.44,27404.0,37.41,37.44,37.4,37.44,27404.0
2023-07-20 09:55:00,37.44,37.45,37.42,37.44,44234.0,37.44,37.45,37.42,37.44,44234.0
2023-07-20 10:00:00,37.44,37.46,37.41,37.43,61216.0,37.44,37.46,37.41,37.43,61216.0
2023-07-20 10:05:00,37.43,37.44,37.37,37.37,32343.0,37.43,37.44,37.37,37.37,32343.0
2023-07-20 10:10:00,37.37,37.38,37.33,37.34,162294.0,37.37,37.38,37.33,37.34,162294.0
2023-07-20 10:15:00,37.35,37.39,37.34,37.37,75260.0,37.35,37.39,37.34,37.37,75260.0
2023-07-20 10:20:00,37.37,37.39,37.35,37.37,83381.0,37.37,37.39,37.35,37.37,83381.0
2023-07-20 10:25:00,37.36,37.37,37.33,37.36,182110.0,37.36,37.37,37.33,37.36,182110.0
2023-07-20 10:30:00,37.35,37.37,37.32,37.32,53181.0,37.35,37.37,37.32,37.32,53181.0
2023-07-20 10:35:00,37.32,37.34,37.29,37.31,82748.0,37.32,37.34,37.29,37.31,82748.0
2023-07-20 10:40:00,37.31,37.32,37.24,37.26,139942.0,37.31,37.32,37.24,37.26,139942.0
2023-07-20 10:45:00,37.25,37.3,37.25,37.29,67315.0,37.25,37.3,37.25,37.29,67315.0
2023-07-20 10:50:00,37.28,37.3,37.28,37.3,46438.0,37.28,37.3,37.28,37.3,46438.0
2023-07-20 10:55:00,37.29,37.34,37.29,37.33,107068.0,37.29,37.34,37.29,37.33,107068.0
2023-07-20 11:00:00,37.34,37.34,37.3,37.32,66370.0,37.34,37.34,37.3,37.32,66370.0
2023-07-20 11:05:00,37.32,37.33,37.3,37.3,42121.0,37.32,37.33,37.3,37.3,42121.0
2023-07-20 11:10:00,37.31,37.34,37.31,37.32,29518.0,37.31,37.34,37.31,37.32,29518.0
2023-07-20 11:15:00,37.33,37.33,37.3,37.31,37217.0,37.33,37.33,37.3,37.31,37217.0
2023-07-20 11:20:00,37.31,37.34,37.3,37.34,61637.0,37.31,37.34,37.3,37.34,61637.0
2023-07-20 11:25:00,37.33,37.34,37.31,37.32,41154.0,37.33,37.34,37.31,37.32,41154.0
2023-07-20 11:30:00,37.32,37.33,37.31,37.32,37512.0,37.32,37.33,37.31,37.32,37512.0
2023-07-20 11:35:00,37.32,37.33,37.31,37.31,29265.0,37.32,37.33,37.31,37.31,29265.0
2023-07-20 11:40:00,37.3,37.31,37.28,37.29,49110.0,37.3,37.31,37.28,37.29,49110.0
2023-07-20 11:45:00,37.29,37.29,37.27,37.28,54399.0,37.29,37.29,37.27,37.28,54399.0
2023-07-20 11:50:00,37.27,37.31,37.27,37.31,43504.0,37.27,37.31,37.27,37.31,43504.0
2023-07-20 11:55:00,37.3,37.31,37.29,37.29,55013.0,37.3,37.31,37.29,37.29,55013.0
2023-07-20 12:00:00,37.29,37.31,37.28,37.29,43585.0,37.29,37.31,37.28,37.29,43585.0
2023-07-20 12:05:00,37.29,37.3,37.28,37.3,22953.0,37.29,37.3,37.28,37.3,22953.0
2023-07-20 12:10:00,37.3,37.3,37.27,37.27,32962.0,37.3,37.3,37.27,37.27,32962.0
2023-07-20 12:15:00,37.27,37.28,37.25,37.26,40836.0,37.27,37.28,37.25,37.26,40836.0
2023-07-20 12:20:00,37.26,37.27,37.23,37.23,56404.0,37.26,37.27,37.23,37.23,56404.0
2023-07-20 12:25:00,37.24,37.28,37.23,37.27,47289.0,37.24,37.28,37.23,37.27,47289.0
2023-07-20 12:30:00,37.28,37.29,37.26,37.27,41254.0,37.28,37.29,37.26,37.27,41254.0
2023-07-20 12:35:00,37.27,37.28,37.26,37.26,30122.0,37.27,37.28,37.26,37.26,30122.0
2023-07-20 12:40:00,37.27,37.27,37.25,37.25,8034.0,37.27,37.27,37.25,37.25,8034.0
2023-07-20 12:45:00,37.25,37.27,37.24,37.27,51836.0,37.25,37.27,37.24,37.27,51836.0
2023-07-20 12:50:00,37.27,37.28,37.27,37.28,22236.0,37.27,37.28,37.27,37.28,22236.0
2023-07-20 12:55:00,37.28,37.29,37.27,37.28,28469.0,37.28,37.29,37.27,37.28,28469.0
2023-07-20 13:00:00,37.29,37.3,37.28,37.3,11643.0,37.29,37.3,37.28,37.3,11643.0
2023-07-20 13:05:00,37.3,37.31,37.3,37.3,18348.0,37.3,37.31,37.3,37.3,18348.0
2023-07-20 13:10:00,37.3,37.31,37.29,37.3,27330.0,37.3,37.31,37.29,37.3,27330.0
2023-07-20 13:15:00,37.3,37.31,37.3,37.3,12281.0,37.3,37.31,37.3,37.3,12281.0
2023-07-20 13:20:00,37.3,37.3,37.28,37.3,22999.0,37.3,37.3,37.28,37.3,22999.0
2023-07-20 13:25:00,37.3,37.3,37.29,37.29,14457.0,37.3,37.3,37.29,37.29,14457.0
2023-07-20 13:30:00,37.29,37.31,37.29,37.3,36013.0,37.29,37.31,37.29,37.3,36013.0
2023-07-20 13:35:00,37.3,37.31,37.3,37.3,3373.0,37.3,37.31,37.3,37.3,3373.0
2023-07-20 13:40:00,37.3,37.33,37.3,37.33,11492.0,37.3,37.33,37.3,37.33,11492.0
2023-07-20 13:45:00,37.33,37.33,37.32,37.33,6903.0,37.33,37.33,37.32,37.33,6903.0
2023-07-20 13:50:00,37.33,37.34,37.32,37.33,19637.0,37.33,37.34,37.32,37.33,19637.0
2023-07-20 13:55:00,37.34,37.34,37.33,37.33,4476.0,37.34,37.34,37.33,37.33,4476.0
2023-07-20 14:00:00,37.34,37.35,37.33,37.34,32195.0,37.34,37.35,37.33,37.34,32195.0
2023-07-20 14:05:00,37.33,37.34,37.32,37.33,11618.0,37.33,37.34,37.32,37.33,11618.0
2023-07-20 14:10:00,37.33,37.34,37.32,37.33,21972.0,37.33,37.34,37.32,37.33,21972.0
2023-07-20 14:15:00,37.33,37.34,37.33,37.34,5370.0,37.33,37.34,37.33,37.34,5370.0
2023-07-20 14:20:00,37.34,37.34,37.32,37.33,9990.0,37.34,37.34,37.32,37.33,9990.0
2023-07-20 14:25:00,37.32,37.34,37.32,37.33,31844.0,37.32,37.34,37.32,37.33,31844.0
2023-07-20 14:30:00,37.32,37.33,37.32,37.32,14482.0,37.32,37.33,37.32,37.32,14482.0
2023-07-20 14:35:00,37.33,37.34,37.32,37.33,9230.0,37.33,37.34,37.32,37.33,9230.0
2023-07-20 14:40:00,37.33,37.34,37.33,37.34,27258.0,37.33,37.34,37.33,37.34,27258.0
2023-07-20 14:45:00,37.33,37.35,37.31,37.32,34291.0,37.33,37.35,37.31,37.32,34291.0
2023-07-20 14:50:00,37.32,37.33,37.31,37.33,19261.0,37.32,37.33,37.31,37.33,19261.0
2023-07-20 14:55:00,37.32,37.33,37.31,37.31,15911.0,37.32,37.33,37.31,37.31,15911.0
2023-07-20 15:00:00,37.32,37.32,37.29,37.29,12516.0,37.32,37.32,37.29,37.29,12516.0
2023-07-20 15:05:00,37.29,37.31,37.29,37.3,226680.0,37.29,37.31,37.29,37.3,226680.0
2023-07-20 15:10:00,37.31,37.32,37.3,37.32,5788.0,37.31,37.32,37.3,37.32,5788.0
2023-07-20 15:15:00,37.32,37.34,37.32,37.34,11518.0,37.32,37.34,37.32,37.34,11518.0
2023-07-20 15:20:00,37.33,37.34,37.33,37.34,12191.0,37.33,37.34,37.33,37.34,12191.0
2023-07-20 15:25:00,37.34,37.34,37.33,37.34,5822.0,37.34,37.34,37.33,37.34,5822.0
2023-07-20 15:30:00,37.33,37.34,37.32,37.33,25528.0,37.33,37.34,37.32,37.33,25528.0
2023-07-20 15:35:00,37.33,37.34,37.32,37.34,17031.0,37.33,37.34,37.32,37.34,17031.0
2023-07-20 15:40:00,37.33,37.35,37.33,37.34,33428.0,37.33,37.35,37.33,37.34,33428.0
2023-07-20 15:45:00,37.34,37.35,37.32,37.32,30232.0,37.34,37.35,37.32,37.32,30232.0
2023-07-20 15:50:00,37.32,37.33,37.31,37.31,48936.0,37.32,37.33,37.31,37.31,48936.0
2023-07-20 15:55:00,37.31,37.32,37.29,37.3,81061.0,37.31,37.32,37.29,37.3,81061.0
2023-07-21 09:30:00,37.15,37.2,37.14,37.19,121344.0,37.15,37.2,37.14,37.19,121344.0
2023-07-21 09:35:00,37.19,37.21,37.16,37.17,22259.0,37.19,37.21,37.16,37.17,22259.0
2023-07-21 09:40:00,37.19,37.19,37.17,37.18,28907.0,37.19,37.19,37.17,37.18,28907.0
2023-07-21 09:45:00,37.16,37.17,37.12,37.15,24560.0,37.16,37.17,37.12,37.15,24560.0
2023-07-21 09:50:00,37.14,37.18,37.14,37.15,38963.0,37.14,37.18,37.14,37.15,38963.0
2023-07-21 09:55:00,37.15,37.17,37.15,37.16,18147.0,37.15,37.17,37.15,37.16,18147.0
2023-07-21 10:00:00,37.16,37.17,37.12,37.13,46558.0,37.16,37.17,37.12,37.13,46558.0
2023-07-21 10:05:00,37.13,37.13,37.11,37.12,132126.0,37.13,37.13,37.11,37.12,132126.0
2023-07-21 10:10:00,37.11,37.13,37.1,37.12,72407.0,37.11,37.13,37.1,37.12,72407.0
2023-07-21 10:15:00,37.13,37.15,37.12,37.13,61995.0,37.13,37.15,37.12,37.13,61995.0
2023-07-21 10:20:00,37.13,37.13,37.09,37.12,70269.0,37.13,37.13,37.09,37.12,70269.0
2023-07-21 10:25:00,37.12,37.15,37.11,37.15,105038.0,37.12,37.15,37.11,37.15,105038.0
2023-07-21 10:30:00,37.15,37.2,37.14,37.19,51853.0,37.15,37.2,37.14,37.19,51853.0
2023-07-21 10:35:00,37.19,37.24,37.18,37.2,175003.0,37.19,37.24,37.18,37.2,175003.0
2023-07-21 10:40:00,37.2,37.23,37.18,37.2,104689.0,37.2,37.23,37.18,37.2,104689.0
2023-07-21 10:45:00,37.2,37.2,37.17,37.17,144028.0,37.2,37.2,37.17,37.17,144028.0
2023-07-21 10:50:00,37.17,37.17,37.15,37.16,23966.0,37.17,37.17,37.15,37.16,23966.0
2023-07-21 10:55:00,37.16,37.16,37.12,37.13,56107.0,37.16,37.16,37.12,37.13,56107.0
2023-07-21 11:00:00,37.13,37.13,37.08,37.08,120530.0,37.13,37.13,37.08,37.08,120530.0
2023-07-21 11:05:00,37.08,37.14,37.07,37.13,26082.0,37.08,37.14,37.07,37.13,26082.0
2023-07-21 11:10:00,37.14,37.15,37.12,37.14,41812.0,37.14,37.15,37.12,37.14,41812.0
2023-07-21 11:15:00,37.15,37.16,37.13,37.14,95355.0,37.15,37.16,37.13,37.14,95355.0
2023-07-21 11:20:00,37.14,37.15,37.12,37.14,36942.0,37.14,37.15,37.12,37.14,36942.0
2023-07-21 11:25:00,37.13,37.14,37.12,37.14,48964.0,37.13,37.14,37.12,37.14,48964.0
2023-07-21 11:30:00,37.15,37.15,37.13,37.14,26705.0,37.15,37.15,37.13,37.14,26705.0
2023-07-21 11:35:00,37.14,37.18,37.14,37.18,23121.0,37.14,37.18,37.14,37.18,23121.0
2023-07-21 11:40:00,37.17,37.19,37.17,37.18,49170.0,37.17,37.19,37.17,37.18,49170.0
2023-07-21 11:45:00,37.18,37.19,37.17,37.17,42090.0,37.18,37.19,37.17,37.17,42090.0
2023-07-21 11:50:00,37.17,37.18,37.16,37.17,39999.0,37.17,37.18,37.16,37.17,39999.0
2023-07-21 11:55:00,37.16,37.17,37.13,37.14,56851.0,37.16,37.17,37.13,37.14,56851.0
2023-07-21 12:00:00,37.13,37.15,37.13,37.14,39161.0,37.13,37.15,37.13,37.14,39161.0
2023-07-21 12:05:00,37.15,37.15,37.14,37.15,3635.0,37.15,37.15,37.14,37.15,3635.0
2023-07-21 12:10:00,37.15,37.16,37.14,37.15,11940.0,37.15,37.16,37.14,37.15,11940.0
2023-07-21 12:15:00,37.15,37.16,37.14,37.16,4585.0,37.15,37.16,37.14,37.16,4585.0
2023-07-21 12:20:00,37.16,37.17,37.15,37.17,24639.0,37.16,37.17,37.15,37.17,24639.0
2023-07-21 12:25:00,37.16,37.18,37.16,37.17,7535.0,37.16,37.18,37.16,37.17,7535.0
2023-07-21 12:30:00,37.18,37.18,37.16,37.16,69130.0,37.18,37.18,37.16,37.16,69130.0
2023-07-21 12:35:00,37.16,37.17,37.16,37.16,11595.0,37.16,37.17,37.16,37.16,11595.0
2023-07-21 12:40:00,37.16,37.19,37.16,37.18,39305.0,37.16,37.19,37.16,37.18,39305.0
2023-07-21 12:45:00,37.17,37.19,37.17,37.19,24555.0,37.17,37.19,37.17,37.19,24555.0
2023-07-21 12:50:00,37.19,37.2,37.18,37.19,10431.0,37.19,37.2,37.18,37.19,10431.0
2023-07-21 12:55:00,37.19,37.2,37.18,37.2,12657.0,37.19,37.2,37.18,37.2,12657.0
2023-07-21 13:00:00,37.2,37.21,37.19,37.2,10213.0,37.2,37.21,37.19,37.2,10213.0
2023-07-21 13:05:00,37.21,37.22,37.21,37.21,37552.0,37.21,37.22,37.21,37.21,37552.0
2023-07-21 13:10:00,37.22,37.22,37.2,37.2,8415.0,37.22,37.22,37.2,37.2,8415.0
2023-07-21 13:15:00,37.21,37.22,37.21,37.22,4450.0,37.21,37.22,37.21,37.22,4450.0
2023-07-21 13:20:00,37.22,37.22,37.21,37.22,4267.0,37.22,37.22,37.21,37.22,4267.0
2023-07-21 13:25:00,37.22,37.23,37.21,37.22,26931.0,37.22,37.23,37.21,37.22,26931.0
2023-07-21 13:30:00,37.21,37.22,37.2,37.21,15313.0,37.21,37.22,37.2,37.21,15313.0
2023-07-21 13:35:00,37.2,37.21,37.2,37.2,2813.0,37.2,37.21,37.2,37.2,2813.0
2023-07-21 13:40:00,37.21,37.21,37.19,37.2,8307.0,37.21,37.21,37.19,37.2,8307.0
2023-07-21 13:45:00,37.19,37.2,37.19,37.19,35312.0,37.19,37.2,37.19,37.19,35312.0
2023-07-21 13:50:00,37.19,37.2,37.19,37.19,3544.0,37.19,37.2,37.19,37.19,3544.0
2023-07-21 13:55:00,37.19,37.2,37.18,37.19,33311.0,37.19,37.2,37.18,37.19,33311.0
2023-07-21 14:00:00,37.18,37.21,37.18,37.2,50632.0,37.18,37.21,37.18,37.2,50632.0
2023-07-21 14:05:00,37.21,37.22,37.2,37.21,38396.0,37.21,37.22,37.2,37.21,38396.0
2023-07-21 14:10:00,37.2,37.21,37.2,37.21,3473.0,37.2,37.21,37.2,37.21,3473.0
2023-07-21 14:15:00,37.2,37.21,37.2,37.2,15180.0,37.2,37.21,37.2,37.2,15180.0
2023-07-21 14:20:00,37.21,37.21,37.19,37.2,59110.0,37.21,37.21,37.19,37.2,59110.0
2023-07-21 14:25:00,37.2,37.2,37.19,37.2,96035.0,37.2,37.2,37.19,37.2,96035.0
2023-07-21 14:30:00,37.19,37.2,37.19,37.19,10958.0,37.19,37.2,37.19,37.19,10958.0
2023-07-21 14:35:00,37.19,37.2,37.19,37.2,22266.0,37.19,37.2,37.19,37.2,22266.0
2023-07-21 14:40:00,37.19,37.2,37.19,37.2,18853.0,37.19,37.2,37.19,37.2,18853.0
2023-07-21 14:45:00,37.2,37.21,37.19,37.2,19573.0,37.2,37.21,37.19,37.2,19573.0
2023-07-21 14:50:00,37.2,37.21,37.19,37.2,13900.0,37.2,37.21,37.19,37.2,13900.0
2023-07-21 14:55:00,37.2,37.2,37.19,37.19,13581.0,37.2,37.2,37.19,37.19,13581.0
2023-07-21 15:00:00,37.19,37.2,37.17,37.17,26271.0,37.19,37.2,37.17,37.17,26271.0
2023-07-21 15:05:00,37.17,37.18,37.16,37.18,12162.0,37.17,37.18,37.16,37.18,12162.0
2023-07-21 15:10:00,37.18,37.18,37.17,37.18,7663.0,37.18,37.18,37.17,37.18,7663.0
2023-07-21 15:15:00,37.18,37.18,37.16,37.16,12589.0,37.18,37.18,37.16,37.16,12589.0
2023-07-21 15:20:00,37.16,37.18,37.16,37.17,6925.0,37.16,37.18,37.16,37.17,6925.0
2023-07-21 15:25:00,37.18,37.18,37.16,37.16,31284.0,37.18,37.18,37.16,37.16,31284.0
2023-07-21 15:30:00,37.16,37.18,37.16,37.17,22704.0,37.16,37.18,37.16,37.17,22704.0
2023-07-21 15:35:00,37.18,37.18,37.17,37.18,8343.0,37.18,37.18,37.17,37.18,8343.0
2023-07-21 15:40:00,37.18,37.19,37.17,37.19,24780.0,37.18,37.19,37.17,37.19,24780.0
2023-07-21 15:45:00,37.18,37.19,37.18,37.19,5383.0,37.18,37.19,37.18,37.19,5383.0
2023-07-21 15:50:00,37.18,37.19,37.17,37.18,16738.0,37.18,37.19,37.17,37.18,16738.0
2023-07-21 15:55:00,37.18,37.19,37.17,37.18,68002.0,37.18,37.19,37.17,37.18,68002.0
2023-07-24 09:30:00,37.18,37.19,37.16,37.18,111972.0,37.18,37.19,37.16,37.18,111972.0
2023-07-24 09:35:00,37.19,37.2,37.16,37.16,18929.0,37.19,37.2,37.16,37.16,18929.0
2023-07-24 09:40:00,37.15,37.19,37.14,37.18,20638.0,37.15,37.19,37.14,37.18,20638.0
2023-07-24 09:45:00,37.18,37.25,37.13,37.19,147880.0,37.18,37.25,37.13,37.19,147880.0
2023-07-24 09:50:00,37.21,37.21,37.14,37.15,38033.0,37.21,37.21,37.14,37.15,38033.0
2023-07-24 09:55:00,37.13,37.15,37.12,37.12,12114.0,37.13,37.15,37.12,37.12,12114.0
2023-07-24 10:00:00,37.13,37.18,37.12,37.16,23025.0,37.13,37.18,37.12,37.16,23025.0
2023-07-24 10:05:00,37.16,37.16,37.12,37.13,25391.0,37.16,37.16,37.12,37.13,25391.0
2023-07-24 10:10:00,37.14,37.18,37.14,37.16,42997.0,37.14,37.18,37.14,37.16,42997.0
2023-07-24 10:15:00,37.16,37.17,37.11,37.13,61757.0,37.16,37.17,37.11,37.13,61757.0
2023-07-24 10:20:00,37.14,37.14,37.09,37.12,38910.0,37.14,37.14,37.09,37.12,38910.0
2023-07-24 10:25:00,37.11,37.13,37.09,37.11,98616.0,37.11,37.13,37.09,37.11,98616.0
2023-07-24 10:30:00,37.1,37.12,37.08,37.12,152421.0,37.1,37.12,37.08,37.12,152421.0
2023-07-24 10:35:00,37.13,37.15,37.12,37.13,62999.0,37.13,37.15,37.12,37.13,62999.0
2023-07-24 10:40:00,37.14,37.15,37.12,37.14,55857.0,37.14,37.15,37.12,37.14,55857.0
2023-07-24 10:45:00,37.13,37.15,37.12,37.15,21976.0,37.13,37.15,37.12,37.15,21976.0
2023-07-24 10:50:00,37.15,37.17,37.13,37.15,37071.0,37.15,37.17,37.13,37.15,37071.0
2023-07-24 10:55:00,37.14,37.17,37.12,37.16,44992.0,37.14,37.17,37.12,37.16,44992.0
2023-07-24 11:00:00,37.16,37.18,37.13,37.14,41324.0,37.16,37.18,37.13,37.14,41324.0
2023-07-24 11:05:00,37.14,37.15,37.12,37.13,59530.0,37.14,37.15,37.12,37.13,59530.0
2023-07-24 11:10:00,37.13,37.16,37.12,37.14,77043.0,37.13,37.16,37.12,37.14,77043.0
2023-07-24 11:15:00,37.15,37.16,37.14,37.15,42486.0,37.15,37.16,37.14,37.15,42486.0
2023-07-24 11:20:00,37.15,37.15,37.11,37.12,25762.0,37.15,37.15,37.11,37.12,25762.0
2023-07-24 11:25:00,37.11,37.14,37.09,37.13,73434.0,37.11,37.14,37.09,37.13,73434.0
2023-07-24 11:30:00,37.14,37.15,37.13,37.14,14347.0,37.14,37.15,37.13,37.14,14347.0
2023-07-24 11:35:00,37.14,37.15,37.13,37.14,14612.0,37.14,37.15,37.13,37.14,14612.0
2023-07-24 11:40:00,37.14,37.15,37.13,37.13,7599.0,37.14,37.15,37.13,37.13,7599.0
2023-07-24 11:45:00,37.12,37.14,37.11,37.14,24309.0,37.12,37.14,37.11,37.14,24309.0
2023-07-24 11:50:00,37.14,37.14,37.13,37.13,8566.0,37.14,37.14,37.13,37.13,8566.0
2023-07-24 11:55:00,37.13,37.14,37.12,37.12,33107.0,37.13,37.14,37.12,37.12,33107.0
2023-07-24 12:00:00,37.13,37.14,37.11,37.13,27497.0,37.13,37.14,37.11,37.13,27497.0
2023-07-24 12:05:00,37.12,37.14,37.1,37.12,33447.0,37.12,37.14,37.1,37.12,33447.0
2023-07-24 12:10:00,37.13,37.13,37.11,37.12,33013.0,37.13,37.13,37.11,37.12,33013.0
2023-07-24 12:15:00,37.11,37.14,37.11,37.12,24482.0,37.11,37.14,37.11,37.12,24482.0
2023-07-24 12:20:00,37.13,37.13,37.12,37.13,7973.0,37.13,37.13,37.12,37.13,7973.0
2023-07-24 12:25:00,37.13,37.14,37.13,37.13,5811.0,37.13,37.14,37.13,37.13,5811.0
2023-07-24 12:30:00,37.14,37.15,37.13,37.14,19388.0,37.14,37.15,37.13,37.14,19388.0
2023-07-24 12:35:00,37.14,37.15,37.13,37.14,14899.0,37.14,37.15,37.13,37.14,14899.0
2023-07-24 12:40:00,37.13,37.14,37.12,37.14,13559.0,37.13,37.14,37.12,37.14,13559.0
2023-07-24 12:45:00,37.14,37.15,37.12,37.12,74478.0,37.14,37.15,37.12,37.12,74478.0
2023-07-24 12:50:00,37.12,37.15,37.12,37.14,18279.0,37.12,37.15,37.12,37.14,18279.0
2023-07-24 12:55:00,37.14,37.14,37.13,37.13,27856.0,37.14,37.14,37.13,37.13,27856.0
2023-07-24 13:00:00,37.13,37.14,37.12,37.12,7288.0,37.13,37.14,37.12,37.12,7288.0
2023-07-24 13:05:00,37.13,37.14,37.12,37.14,17315.0,37.13,37.14,37.12,37.14,17315.0
2023-07-24 13:10:00,37.14,37.15,37.12,37.13,16057.0,37.14,37.15,37.12,37.13,16057.0
2023-07-24 13:15:00,37.13,37.14,37.13,37.13,7342.0,37.13,37.14,37.13,37.13,7342.0
2023-07-24 13:20:00,37.14,37.14,37.12,37.14,7673.0,37.14,37.14,37.12,37.14,7673.0
2023-07-24 13:25:00,37.14,37.15,37.12,37.14,12538.0,37.14,37.15,37.12,37.14,12538.0
2023-07-24 13:30:00,37.14,37.14,37.12,37.12,27666.0,37.14,37.14,37.12,37.12,27666.0
2023-07-24 13:35:00,37.12,37.13,37.12,37.12,4068.0,37.12,37.13,37.12,37.12,4068.0
2023-07-24 13:40:00,37.12,37.13,37.12,37.13,6246.0,37.12,37.13,37.12,37.13,6246.0
2023-07-24 13:45:00,37.13,37.13,37.12,37.13,4762.0,37.13,37.13,37.12,37.13,4762.0
2023-07-24 13:50:00,37.13,37.13,37.11,37.13,9615.0,37.13,37.13,37.11,37.13,9615.0
2023-07-24 13:55:00,37.13,37.13,37.11,37.12,5214.0,37.13,37.13,37.11,37.12,5214.0
2023-07-24 14:00:00,37.11,37.12,37.1,37.11,4099.0,37.11,37.12,37.1,37.11,4099.0
2023-07-24 14:05:00,37.1,37.11,37.09,37.09,19240.0,37.1,37.11,37.09,37.09,19240.0
2023-07-24 14:10:00,37.09,37.09,37.04,37.05,48687.0,37.09,37.09,37.04,37.05,48687.0
2023-07-24 14:15:00,37.05,37.06,37.02,37.03,53778.0,37.05,37.06,37.02,37.03,53778.0
2023-07-24 14:20:00,37.03,37.06,37.03,37.05,44331.0,37.03,37.06,37.03,37.05,44331.0
2023-07-24 14:25:00,37.06,37.06,37.04,37.05,19120.0,37.06,37.06,37.04,37.05,19120.0
2023-07-24 14:30:00,37.04,37.06,37.04,37.05,11436.0,37.04,37.06,37.04,37.05,11436.0
2023-07-24 14:35:00,37.06,37.07,37.05,37.07,14079.0,37.06,37.07,37.05,37.07,14079.0
2023-07-24 14:40:00,37.06,37.07,37.05,37.06,50288.0,37.06,37.07,37.05,37.06,50288.0
2023-07-24 14:45:00,37.05,37.06,37.03,37.04,24338.0,37.05,37.06,37.03,37.04,24338.0
2023-07-24 14:50:00,37.04,37.05,37.03,37.04,21340.0,37.04,37.05,37.03,37.04,21340.0
2023-07-24 14:55:00,37.04,37.04,37.02,37.04,30389.0,37.04,37.04,37.02,37.04,30389.0
2023-07-24 15:00:00,37.04,37.04,37.02,37.03,6930.0,37.04,37.04,37.02,37.03,6930.0
2023-07-24 15:05:00,37.02,37.04,37.02,37.04,11396.0,37.02,37.04,37.02,37.04,11396.0
2023-07-24 15:10:00,37.03,37.04,37.01,37.01,35215.0,37.03,37.04,37.01,37.01,35215.0
2023-07-24 15:15:00,37.02,37.02,37.0,37.01,72890.0,37.02,37.02,37.0,37.01,72890.0
2023-07-24 15:20:00,37.02,37.02,37.01,37.02,6908.0,37.02,37.02,37.01,37.02,6908.0
2023-07-24 15:25:00,37.02,37.02,37.01,37.02,5299.0,37.02,37.02,37.01,37.02,5299.0
2023-07-24 15:30:00,37.01,37.03,37.01,37.02,23798.0,37.01,37.03,37.01,37.02,23798.0
2023-07-24 15:35:00,37.03,37.03,37.02,37.03,10343.0,37.03,37.03,37.02,37.03,10343.0
2023-07-24 15:40:00,37.02,37.03,37.02,37.02,35040.0,37.02,37.03,37.02,37.02,35040.0
2023-07-24 15:45:00,37.02,37.03,37.01,37.03,28647.0,37.02,37.03,37.01,37.03,28647.0
2023-07-24 15:50:00,37.03,37.03,37.02,37.02,14250.0,37.03,37.03,37.02,37.02,14250.0
2023-07-24 15:55:00,37.02,37.03,37.02,37.02,59447.0,37.02,37.03,37.02,37.02,59447.0
2023-07-25 09:30:00,37.08,37.14,37.08,37.13,112263.0,37.08,37.14,37.08,37.13,112263.0
2023-07-25 09:35:00,37.13,37.15,37.13,37.15,22746.0,37.13,37.15,37.13,37.15,22746.0
2023-07-25 09:40:00,37.14,37.15,37.11,37.11,28781.0,37.14,37.15,37.11,37.11,28781.0
2023-07-25 09:45:00,37.1,37.11,37.09,37.1,11322.0,37.1,37.11,37.09,37.1,11322.0
2023-07-25 09:50:00,37.09,37.12,37.06,37.07,58495.0,37.09,37.12,37.06,37.07,58495.0
2023-07-25 09:55:00,37.07,37.08,37.06,37.08,60671.0,37.07,37.08,37.06,37.08,60671.0
2023-07-25 10:00:00,37.07,37.09,36.98,37.08,251387.0,37.07,37.09,36.98,37.08,251387.0
2023-07-25 10:05:00,37.09,37.13,37.08,37.09,79830.0,37.09,37.13,37.08,37.09,79830.0
2023-07-25 10:10:00,37.09,37.14,37.08,37.13,38854.0,37.09,37.14,37.08,37.13,38854.0
2023-07-25 10:15:00,37.13,37.15,37.1,37.1,45702.0,37.13,37.15,37.1,37.1,45702.0
2023-07-25 10:20:00,37.11,37.13,37.09,37.11,70909.0,37.11,37.13,37.09,37.11,70909.0
2023-07-25 10:25:00,37.11,37.12,37.08,37.09,56173.0,37.11,37.12,37.08,37.09,56173.0
2023-07-25 10:30:00,37.09,37.1,37.07,37.08,80456.0,37.09,37.1,37.07,37.08,80456.0
2023-07-25 10:35:00,37.08,37.14,37.07,37.11,66092.0,37.08,37.14,37.07,37.11,66092.0
2023-07-25 10:40:00,37.1,37.12,37.09,37.12,61489.0,37.1,37.12,37.09,37.12,61489.0
2023-07-25 10:45:00,37.11,37.13,37.1,37.11,58286.0,37.11,37.13,37.1,37.11,58286.0
2023-07-25 10:50:00,37.12,37.14,37.11,37.14,76230.0,37.12,37.14,37.11,37.14,76230.0
2023-07-25 10:55:00,37.14,37.17,37.13,37.17,36609.0,37.14,37.17,37.13,37.17,36609.0
2023-07-25 11:00:00,37.17,37.2,37.16,37.19,49619.0,37.17,37.2,37.16,37.19,49619.0
2023-07-25 11:05:00,37.19,37.24,37.18,37.19,100804.0,37.19,37.24,37.18,37.19,100804.0
2023-07-25 11:10:00,37.19,37.2,37.16,37.17,20747.0,37.19,37.2,37.16,37.17,20747.0
2023-07-25 11:15:00,37.16,37.19,37.16,37.18,18641.0,37.16,37.19,37.16,37.18,18641.0
2023-07-25 11:20:00,37.18,37.19,37.17,37.18,35022.0,37.18,37.19,37.17,37.18,35022.0
2023-07-25 11:25:00,37.18,37.21,37.18,37.2,133499.0,37.18,37.21,37.18,37.2,133499.0
2023-07-25 11:30:00,37.2,37.22,37.19,37.21,43303.0,37.2,37.22,37.19,37.21,43303.0
2023-07-25 11:35:00,37.21,37.22,37.19,37.2,39556.0,37.21,37.22,37.19,37.2,39556.0
2023-07-25 11:40:00,37.21,37.22,37.19,37.2,24942.0,37.21,37.22,37.19,37.2,24942.0
2023-07-25 11:45:00,37.2,37.21,37.18,37.21,24991.0,37.2,37.21,37.18,37.21,24991.0
2023-07-25 11:50:00,37.2,37.21,37.2,37.21,9890.0,37.2,37.21,37.2,37.21,9890.0
2023-07-25 11:55:00,37.22,37.23,37.21,37.21,9906.0,37.22,37.23,37.21,37.21,9906.0
2023-07-25 12:00:00,37.22,37.22,37.2,37.21,59189.0,37.22,37.22,37.2,37.21,59189.0
2023-07-25 12:05:00,37.2,37.23,37.2,37.22,17034.0,37.2,37.23,37.2,37.22,17034.0
2023-07-25 12:10:00,37.23,37.23,37.22,37.22,20240.0,37.23,37.23,37.22,37.22,20240.0
2023-07-25 12:15:00,37.23,37.24,37.22,37.23,17339.0,37.23,37.24,37.22,37.23,17339.0
2023-07-25 12:20:00,37.22,37.23,37.2,37.21,18754.0,37.22,37.23,37.2,37.21,18754.0
2023-07-25 12:25:00,37.21,37.21,37.19,37.19,10875.0,37.21,37.21,37.19,37.19,10875.0
2023-07-25 12:30:00,37.19,37.22,37.19,37.22,25632.0,37.19,37.22,37.19,37.22,25632.0
2023-07-25 12:35:00,37.21,37.21,37.19,37.19,11542.0,37.21,37.21,37.19,37.19,11542.0
2023-07-25 12:40:00,37.2,37.2,37.19,37.2,8041.0,37.2,37.2,37.19,37.2,8041.0
2023-07-25 12:45:00,37.2,37.21,37.18,37.19,7269.0,37.2,37.21,37.18,37.19,7269.0
2023-07-25 12:50:00,37.18,37.19,37.17,37.18,9557.0,37.18,37.19,37.17,37.18,9557.0
2023-07-25 12:55:00,37.18,37.19,37.18,37.18,57247.0,37.18,37.19,37.18,37.18,57247.0
2023-07-25 13:00:00,37.18,37.19,37.16,37.18,59739.0,37.18,37.19,37.16,37.18,59739.0
2023-07-25 13:05:00,37.17,37.17,37.16,37.16,11512.0,37.17,37.17,37.16,37.16,11512.0
2023-07-25 13:10:00,37.16,37.18,37.16,37.18,8979.0,37.16,37.18,37.16,37.18,8979.0
2023-07-25 13:15:00,37.18,37.18,37.15,37.16,11333.0,37.18,37.18,37.15,37.16,11333.0
2023-07-25 13:20:00,37.16,37.17,37.16,37.16,3220.0,37.16,37.17,37.16,37.16,3220.0
2023-07-25 13:25:00,37.16,37.18,37.16,37.17,16639.0,37.16,37.18,37.16,37.17,16639.0
2023-07-25 13:30:00,37.18,37.19,37.17,37.17,5830.0,37.18,37.19,37.17,37.17,5830.0
2023-07-25 13:35:00,37.18,37.19,37.17,37.18,6730.0,37.18,37.19,37.17,37.18,6730.0
2023-07-25 13:40:00,37.19,37.2,37.18,37.2,9646.0,37.19,37.2,37.18,37.2,9646.0
2023-07-25 13:45:00,37.2,37.21,37.19,37.2,45434.0,37.2,37.21,37.19,37.2,45434.0
2023-07-25 13:50:00,37.19,37.2,37.18,37.19,8037.0,37.19,37.2,37.18,37.19,8037.0
2023-07-25 13:55:00,37.18,37.19,37.17,37.18,8221.0,37.18,37.19,37.17,37.18,8221.0
2023-07-25 14:00:00,37.17,37.18,37.17,37.18,8435.0,37.17,37.18,37.17,37.18,8435.0
2023-07-25 14:05:00,37.18,37.19,37.17,37.19,6356.0,37.18,37.19,37.17,37.19,6356.0
2023-07-25 14:10:00,37.19,37.19,37.18,37.18,7295.0,37.19,37.19,37.18,37.18,7295.0
2023-07-25 14:15:00,37.19,37.2,37.18,37.19,24962.0,37.19,37.2,37.18,37.19,24962.0
2023-07-25 14:20:00,37.19,37.2,37.19,37.2,9005.0,37.19,37.2,37.19,37.2,9005.0
2023-07-25 14:25:00,37.2,37.2,37.19,37.2,2910.0,37.2,37.2,37.19,37.2,2910.0
2023-07-25 14:30:00,37.19,37.2,37.19,37.19,8994.0,37.19,37.2,37.19,37.19,8994.0
2023-07-25 14:35:00,37.19,37.2,37.18,37.2,25086.0,37.19,37.2,37.18,37.2,25086.0
2023-07-25 14:40:00,37.2,37.21,37.19,37.2,10940.0,37.2,37.21,37.19,37.2,10940.0
2023-07-25 14:45:00,37.2,37.21,37.19,37.2,25910.0,37.2,37.21,37.19,37.2,25910.0
2023-07-25 14:50:00,37.21,37.21,37.2,37.21,6718.0,37.21,37.21,37.2,37.21,6718.0
2023-07-25 14:55:00,37.21,37.21,37.19,37.19,24812.0,37.21,37.21,37.19,37.19,24812.0
2023-07-25 15:00:00,37.19,37.21,37.19,37.2,32869.0,37.19,37.21,37.19,37.2,32869.0
2023-07-25 15:05:00,37.2,37.21,37.2,37.2,9739.0,37.2,37.21,37.2,37.2,9739.0
2023-07-25 15:10:00,37.21,37.22,37.2,37.22,7315.0,37.21,37.22,37.2,37.22,7315.0
2023-07-25 15:15:00,37.21,37.23,37.21,37.22,11279.0,37.21,37.23,37.21,37.22,11279.0
2023-07-25 15:20:00,37.22,37.23,37.22,37.23,6659.0,37.22,37.23,37.22,37.23,6659.0
2023-07-25 15:25:00,37.23,37.23,37.21,37.22,9056.0,37.23,37.23,37.21,37.22,9056.0
2023-07-25 15:30:00,37.21,37.23,37.21,37.23,27169.0,37.21,37.23,37.21,37.23,27169.0
2023-07-25 15:35:00,37.23,37.23,37.21,37.22,19461.0,37.23,37.23,37.21,37.22,19461.0
2023-07-25 15:40:00,37.22,37.22,37.21,37.21,12648.0,37.22,37.22,37.21,37.21,12648.0
2023-07-25 15:45:00,37.22,37.22,37.21,37.21,23789.0,37.22,37.22,37.21,37.21,23789.0
2023-07-25 15:50:00,37.22,37.22,37.21,37.22,11036.0,37.22,37.22,37.21,37.22,11036.0
2023-07-25 15:55:00,37.22,37.22,37.2,37.21,71736.0,37.22,37.22,37.2,37.21,71736.0
2023-07-26 09:30:00,37.29,37.3,37.26,37.27,118538.0,37.29,37.3,37.26,37.27,118538.0
2023-07-26 09:35:00,37.27,37.28,37.23,37.24,93709.0,37.27,37.28,37.23,37.24,93709.0
2023-07-26 09:40:00,37.24,37.27,37.24,37.25,5499.0,37.24,37.27,37.24,37.25,5499.0
2023-07-26 09:45:00,37.24,37.24,37.21,37.23,24826.0,37.24,37.24,37.21,37.23,24826.0
2023-07-26 09:50:00,37.23,37.26,37.22,37.23,6721.0,37.23,37.26,37.22,37.23,6721.0
2023-07-26 09:55:00,37.25,37.26,37.24,37.26,24544.0,37.25,37.26,37.24,37.26,24544.0
2023-07-26 10:00:00,37.26,37.28,37.24,37.26,81768.0,37.26,37.28,37.24,37.26,81768.0
2023-07-26 10:05:00,37.26,37.28,37.25,37.27,21992.0,37.26,37.28,37.25,37.27,21992.0
2023-07-26 10:10:00,37.27,37.31,37.27,37.29,52752.0,37.27,37.31,37.27,37.29,52752.0
2023-07-26 10:15:00,37.28,37.28,37.24,37.24,24526.0,37.28,37.28,37.24,37.24,24526.0
2023-07-26 10:20:00,37.25,37.26,37.23,37.23,29605.0,37.25,37.26,37.23,37.23,29605.0
2023-07-26 10:25:00,37.23,37.24,37.22,37.24,57373.0,37.23,37.24,37.22,37.24,57373.0
2023-07-26 10:30:00,37.23,37.24,37.22,37.23,27649.0,37.23,37.24,37.22,37.23,27649.0
2023-07-26 10:35:00,37.23,37.25,37.21,37.25,24734.0,37.23,37.25,37.21,37.25,24734.0
2023-07-26 10:40:00,37.25,37.27,37.25,37.26,28350.0,37.25,37.27,37.25,37.26,28350.0
2023-07-26 10:45:00,37.26,37.28,37.26,37.27,48988.0,37.26,37.28,37.26,37.27,48988.0
2023-07-26 10:50:00,37.28,37.31,37.27,37.29,15184.0,37.28,37.31,37.27,37.29,15184.0
2023-07-26 10:55:00,37.3,37.3,37.28,37.3,33081.0,37.3,37.3,37.28,37.3,33081.0
2023-07-26 11:00:00,37.3,37.31,37.29,37.3,96636.0,37.3,37.31,37.29,37.3,96636.0
2023-07-26 11:05:00,37.3,37.31,37.29,37.31,11001.0,37.3,37.31,37.29,37.31,11001.0
2023-07-26 11:10:00,37.31,37.35,37.31,37.34,22808.0,37.31,37.35,37.31,37.34,22808.0
2023-07-26 11:15:00,37.34,37.4,37.33,37.38,83635.0,37.34,37.4,37.33,37.38,83635.0
2023-07-26 11:20:00,37.37,37.39,37.36,37.39,18460.0,37.37,37.39,37.36,37.39,18460.0
2023-07-26 11:25:00,37.39,37.42,37.38,37.38,85344.0,37.39,37.42,37.38,37.38,85344.0
2023-07-26 11:30:00,37.38,37.39,37.35,37.37,20266.0,37.38,37.39,37.35,37.37,20266.0
2023-07-26 11:35:00,37.37,37.4,37.36,37.38,89425.0,37.37,37.4,37.36,37.38,89425.0
2023-07-26 11:40:00,37.38,37.39,37.38,37.38,17600.0,37.38,37.39,37.38,37.38,17600.0
2023-07-26 11:45:00,37.39,37.4,37.38,37.38,12614.0,37.39,37.4,37.38,37.38,12614.0
2023-07-26 11:50:00,37.39,37.39,37.37,37.39,33104.0,37.39,37.39,37.37,37.39,33104.0
2023-07-26 11:55:00,37.38,37.39,37.36,37.36,9073.0,37.38,37.39,37.36,37.36,9073.0
2023-07-26 12:00:00,37.37,37.38,37.36,37.37,45834.0,37.37,37.38,37.36,37.37,45834.0
2023-07-26 12:05:00,37.37,37.39,37.37,37.37,30620.0,37.37,37.39,37.37,37.37,30620.0
2023-07-26 12:10:00,37.38,37.39,37.36,37.36,25370.0,37.38,37.39,37.36,37.36,25370.0
2023-07-26 12:15:00,37.36,37.37,37.35,37.37,6882.0,37.36,37.37,37.35,37.37,6882.0
2023-07-26 12:20:00,37.37,37.37,37.36,37.36,1325.0,37.37,37.37,37.36,37.36,1325.0
2023-07-26 12:25:00,37.36,37.36,37.35,37.35,13049.0,37.36,37.36,37.35,37.35,13049.0
2023-07-26 12:30:00,37.36,37.36,37.33,37.34,16750.0,37.36,37.36,37.33,37.34,16750.0
2023-07-26 12:35:00,37.35,37.35,37.33,37.34,9823.0,37.35,37.35,37.33,37.34,9823.0
2023-07-26 12:40:00,37.34,37.35,37.33,37.34,28269.0,37.34,37.35,37.33,37.34,28269.0
2023-07-26 12:45:00,37.33,37.34,37.32,37.33,17816.0,37.33,37.34,37.32,37.33,17816.0
2023-07-26 12:50:00,37.32,37.33,37.32,37.32,7167.0,37.32,37.33,37.32,37.32,7167.0
2023-07-26 12:55:00,37.33,37.33,37.32,37.33,22696.0,37.33,37.33,37.32,37.33,22696.0
2023-07-26 13:00:00,37.33,37.33,37.3,37.3,20022.0,37.33,37.33,37.3,37.3,20022.0
2023-07-26 13:05:00,37.3,37.31,37.3,37.3,164351.0,37.3,37.31,37.3,37.3,164351.0
2023-07-26 13:10:00,37.3,37.3,37.28,37.29,16996.0,37.3,37.3,37.28,37.29,16996.0
2023-07-26 13:15:00,37.29,37.3,37.28,37.29,11151.0,37.29,37.3,37.28,37.29,11151.0
2023-07-26 13:20:00,37.3,37.3,37.29,37.29,13130.0,37.3,37.3,37.29,37.29,13130.0
2023-07-26 13:25:00,37.3,37.3,37.29,37.3,19553.0,37.3,37.3,37.29,37.3,19553.0
2023-07-26 13:30:00,37.3,37.32,37.3,37.31,26686.0,37.3,37.32,37.3,37.31,26686.0
2023-07-26 13:35:00,37.31,37.32,37.3,37.31,15241.0,37.31,37.32,37.3,37.31,15241.0
2023-07-26 13:40:00,37.31,37.33,37.31,37.33,15524.0,37.31,37.33,37.31,37.33,15524.0
2023-07-26 13:45:00,37.33,37.33,37.31,37.31,53736.0,37.33,37.33,37.31,37.31,53736.0
2023-07-26 13:50:00,37.31,37.32,37.3,37.3,8884.0,37.31,37.32,37.3,37.3,8884.0
2023-07-26 13:55:00,37.3,37.31,37.29,37.3,61728.0,37.3,37.31,37.29,37.3,61728.0
2023-07-26 14:00:00,37.29,37.37,37.26,37.33,219808.0,37.29,37.37,37.26,37.33,219808.0
2023-07-26 14:05:00,37.35,37.35,37.3,37.32,64017.0,37.35,37.35,37.3,37.32,64017.0
2023-07-26 14:10:00,37.31,37.34,37.31,37.32,30358.0,37.31,37.34,37.31,37.32,30358.0
2023-07-26 14:15:00,37.32,37.34,37.31,37.33,33708.0,37.32,37.34,37.31,37.33,33708.0
2023-07-26 14:20:00,37.33,37.33,37.28,37.3,27610.0,37.33,37.33,37.28,37.3,27610.0
2023-07-26 14:25:00,37.29,37.29,37.26,37.27,16075.0,37.29,37.29,37.26,37.27,16075.0
2023-07-26 14:30:00,37.27,37.32,37.27,37.29,30569.0,37.27,37.32,37.27,37.29,30569.0
2023-07-26 14:35:00,37.3,37.45,37.3,37.44,326782.0,37.3,37.45,37.3,37.44,326782.0
2023-07-26 14:40:00,37.45,37.48,37.43,37.45,287901.0,37.45,37.48,37.43,37.45,287901.0
2023-07-26 14:45:00,37.45,37.47,37.4,37.41,65006.0,37.45,37.47,37.4,37.41,65006.0
2023-07-26 14:50:00,37.43,37.46,37.41,37.42,29932.0,37.43,37.46,37.41,37.42,29932.0
2023-07-26 14:55:00,37.41,37.47,37.4,37.46,38046.0,37.41,37.47,37.4,37.46,38046.0
2023-07-26 15:00:00,37.44,37.47,37.4,37.41,44099.0,37.44,37.47,37.4,37.41,44099.0
2023-07-26 15:05:00,37.41,37.42,37.37,37.38,25860.0,37.41,37.42,37.37,37.38,25860.0
2023-07-26 15:10:00,37.38,37.41,37.38,37.4,16577.0,37.38,37.41,37.38,37.4,16577.0
2023-07-26 15:15:00,37.39,37.4,37.36,37.38,27354.0,37.39,37.4,37.36,37.38,27354.0
2023-07-26 15:20:00,37.39,37.41,37.38,37.4,60393.0,37.39,37.41,37.38,37.4,60393.0
2023-07-26 15:25:00,37.4,37.4,37.38,37.38,7414.0,37.4,37.4,37.38,37.38,7414.0
2023-07-26 15:30:00,37.38,37.39,37.37,37.38,21582.0,37.38,37.39,37.37,37.38,21582.0
2023-07-26 15:35:00,37.39,37.39,37.37,37.38,12610.0,37.39,37.39,37.37,37.38,12610.0
2023-07-26 15:40:00,37.38,37.41,37.37,37.4,23334.0,37.38,37.41,37.37,37.4,23334.0
2023-07-26 15:45:00,37.4,37.42,37.4,37.41,8699.0,37.4,37.42,37.4,37.41,8699.0
2023-07-26 15:50:00,37.41,37.42,37.4,37.41,46738.0,37.41,37.42,37.4,37.41,46738.0
2023-07-26 15:55:00,37.41,37.42,37.4,37.42,78950.0,37.41,37.42,37.4,37.42,78950.0
2023-07-27 09:30:00,37.07,37.07,36.98,37.02,162940.0,37.07,37.07,36.98,37.02,162940.0
2023-07-27 09:35:00,37.01,37.01,36.91,36.91,352562.0,37.01,37.01,36.91,36.91,352562.0
2023-07-27 09:40:00,36.91,36.91,36.84,36.88,397631.0,36.91,36.91,36.84,36.88,397631.0
2023-07-27 09:45:00,36.88,36.95,36.85,36.89,88423.0,36.88,36.95,36.85,36.89,88423.0
2023-07-27 09:50:00,36.91,36.92,36.85,36.86,34620.0,36.91,36.92,36.85,36.86,34620.0
2023-07-27 09:55:00,36.86,36.86,36.82,36.85,63041.0,36.86,36.86,36.82,36.85,63041.0
2023-07-27 10:00:00,36.85,36.9,36.84,36.85,107316.0,36.85,36.9,36.84,36.85,107316.0
2023-07-27 10:05:00,36.84,36.88,36.82,36.85,33395.0,36.84,36.88,36.82,36.85,33395.0
2023-07-27 10:10:00,36.85,36.89,36.84,36.88,45412.0,36.85,36.89,36.84,36.88,45412.0
2023-07-27 10:15:00,36.88,36.88,36.81,36.82,29268.0,36.88,36.88,36.81,36.82,29268.0
2023-07-27 10:20:00,36.82,36.83,36.8,36.81,47228.0,36.82,36.83,36.8,36.81,47228.0
2023-07-27 10:25:00,36.82,36.87,36.82,36.87,46952.0,36.82,36.87,36.82,36.87,46952.0
2023-07-27 10:30:00,36.86,36.88,36.83,36.87,82872.0,36.86,36.88,36.83,36.87,82872.0
2023-07-27 10:35:00,36.86,36.87,36.84,36.84,40568.0,36.86,36.87,36.84,36.84,40568.0
2023-07-27 10:40:00,36.84,36.85,36.82,36.84,37584.0,36.84,36.85,36.82,36.84,37584.0
2023-07-27 10:45:00,36.85,36.86,36.83,36.83,52606.0,36.85,36.86,36.83,36.83,52606.0
2023-07-27 10:50:00,36.82,36.84,36.81,36.82,23884.0,36.82,36.84,36.81,36.82,23884.0
2023-07-27 10:55:00,36.82,36.85,36.81,36.84,63031.0,36.82,36.85,36.81,36.84,63031.0
2023-07-27 11:00:00,36.83,36.88,36.83,36.87,41956.0,36.83,36.88,36.83,36.87,41956.0
2023-07-27 11:05:00,36.88,36.89,36.84,36.85,27328.0,36.88,36.89,36.84,36.85,27328.0
2023-07-27 11:10:00,36.84,36.86,36.82,36.85,25518.0,36.84,36.86,36.82,36.85,25518.0
2023-07-27 11:15:00,36.85,36.85,36.82,36.84,55655.0,36.85,36.85,36.82,36.84,55655.0
2023-07-27 11:20:00,36.84,36.85,36.83,36.84,17265.0,36.84,36.85,36.83,36.84,17265.0
2023-07-27 11:25:00,36.84,36.85,36.83,36.84,31396.0,36.84,36.85,36.83,36.84,31396.0
2023-07-27 11:30:00,36.84,36.86,36.84,36.86,9315.0,36.84,36.86,36.84,36.86,9315.0
2023-07-27 11:35:00,36.86,36.86,36.84,36.86,33790.0,36.86,36.86,36.84,36.86,33790.0
2023-07-27 11:40:00,36.86,36.86,36.85,36.86,7247.0,36.86,36.86,36.85,36.86,7247.0
2023-07-27 11:45:00,36.86,36.88,36.85,36.87,26254.0,36.86,36.88,36.85,36.87,26254.0
2023-07-27 11:50:00,36.87,36.89,36.87,36.87,35974.0,36.87,36.89,36.87,36.87,35974.0
2023-07-27 11:55:00,36.86,36.9,36.86,36.89,32348.0,36.86,36.9,36.86,36.89,32348.0
2023-07-27 12:00:00,36.89,36.9,36.87,36.88,48496.0,36.89,36.9,36.87,36.88,48496.0
2023-07-27 12:05:00,36.88,36.88,36.85,36.86,12097.0,36.88,36.88,36.85,36.86,12097.0
2023-07-27 12:10:00,36.86,36.87,36.84,36.84,36887.0,36.86,36.87,36.84,36.84,36887.0
2023-07-27 12:15:00,36.84,36.85,36.83,36.84,14137.0,36.84,36.85,36.83,36.84,14137.0
2023-07-27 12:20:00,36.84,36.84,36.83,36.84,5337.0,36.84,36.84,36.83,36.84,5337.0
2023-07-27 12:25:00,36.83,36.84,36.82,36.82,10706.0,36.83,36.84,36.82,36.82,10706.0
2023-07-27 12:30:00,36.82,36.83,36.81,36.82,23210.0,36.82,36.83,36.81,36.82,23210.0
2023-07-27 12:35:00,36.81,36.83,36.81,36.82,25850.0,36.81,36.83,36.81,36.82,25850.0
2023-07-27 12:40:00,36.82,36.83,36.8,36.8,19479.0,36.82,36.83,36.8,36.8,19479.0
2023-07-27 12:45:00,36.8,36.82,36.8,36.82,25695.0,36.8,36.82,36.8,36.82,25695.0
2023-07-27 12:50:00,36.82,36.83,36.81,36.83,24801.0,36.82,36.83,36.81,36.83,24801.0
2023-07-27 12:55:00,36.84,36.84,36.82,36.83,35292.0,36.84,36.84,36.82,36.83,35292.0
2023-07-27 13:00:00,36.83,36.9,36.82,36.88,67860.0,36.83,36.9,36.82,36.88,67860.0
2023-07-27 13:05:00,36.87,36.89,36.85,36.86,122599.0,36.87,36.89,36.85,36.86,122599.0
2023-07-27 13:10:00,36.87,36.94,36.86,36.92,123076.0,36.87,36.94,36.86,36.92,123076.0
2023-07-27 13:15:00,36.92,36.93,36.89,36.9,56313.0,36.92,36.93,36.89,36.9,56313.0
2023-07-27 13:20:00,36.91,36.92,36.87,36.88,100672.0,36.91,36.92,36.87,36.88,100672.0
2023-07-27 13:25:00,36.88,36.9,36.87,36.88,25641.0,36.88,36.9,36.87,36.88,25641.0
2023-07-27 13:30:00,36.88,36.89,36.87,36.87,21380.0,36.88,36.89,36.87,36.87,21380.0
2023-07-27 13:35:00,36.87,36.89,36.86,36.89,30042.0,36.87,36.89,36.86,36.89,30042.0
2023-07-27 13:40:00,36.9,36.9,36.88,36.89,27536.0,36.9,36.9,36.88,36.89,27536.0
2023-07-27 13:45:00,36.9,36.91,36.89,36.89,20508.0,36.9,36.91,36.89,36.89,20508.0
2023-07-27 13:50:00,36.9,36.93,36.89,36.93,24088.0,36.9,36.93,36.89,36.93,24088.0
2023-07-27 13:55:00,36.93,36.93,36.91,36.91,16366.0,36.93,36.93,36.91,36.91,16366.0
2023-07-27 14:00:00,36.92,36.92,36.9,36.9,32100.0,36.92,36.92,36.9,36.9,32100.0
2023-07-27 14:05:00,36.9,36.9,36.88,36.89,33616.0,36.9,36.9,36.88,36.89,33616.0
2023-07-27 14:10:00,36.89,36.89,36.88,36.88,9759.0,36.89,36.89,36.88,36.88,9759.0
2023-07-27 14:15:00,36.87,36.88,36.86,36.87,26191.0,36.87,36.88,36.86,36.87,26191.0
2023-07-27 14:20:00,36.87,36.87,36.85,36.85,5626.0,36.87,36.87,36.85,36.85,5626.0
2023-07-27 14:25:00,36.85,36.86,36.84,36.86,50416.0,36.85,36.86,36.84,36.86,50416.0
2023-07-27 14:30:00,36.85,36.86,36.84,36.85,10998.0,36.85,36.86,36.84,36.85,10998.0
2023-07-27 14:35:00,36.85,36.85,36.83,36.83,28414.0,36.85,36.85,36.83,36.83,28414.0
2023-07-27 14:40:00,36.84,36.85,36.83,36.84,44638.0,36.84,36.85,36.83,36.84,44638.0
2023-07-27 14:45:00,36.84,36.87,36.84,36.85,27669.0,36.84,36.87,36.84,36.85,27669.0
2023-07-27 14:50:00,36.85,36.86,36.83,36.85,71913.0,36.85,36.86,36.83,36.85,71913.0
2023-07-27 14:55:00,36.85,36.86,36.85,36.86,16381.0,36.85,36.86,36.85,36.86,16381.0
2023-07-27 15:00:00,36.85,36.86,36.84,36.86,19019.0,36.85,36.86,36.84,36.86,19019.0
2023-07-27 15:05:00,36.85,36.86,36.85,36.86,23159.0,36.85,36.86,36.85,36.86,23159.0
2023-07-27 15:10:00,36.86,36.87,36.85,36.86,63267.0,36.86,36.87,36.85,36.86,63267.0
2023-07-27 15:15:00,36.86,36.87,36.85,36.86,33681.0,36.86,36.87,36.85,36.86,33681.0
2023-07-27 15:20:00,36.86,36.89,36.86,36.89,20787.0,36.86,36.89,36.86,36.89,20787.0
2023-07-27 15:25:00,36.88,36.89,36.87,36.87,15462.0,36.88,36.89,36.87,36.87,15462.0
2023-07-27 15:30:00,36.88,36.88,36.85,36.86,28079.0,36.88,36.88,36.85,36.86,28079.0
2023-07-27 15:35:00,36.86,36.87,36.85,36.86,15294.0,36.86,36.87,36.85,36.86,15294.0
2023-07-27 15:40:00,36.85,36.86,36.84,36.85,35088.0,36.85,36.86,36.84,36.85,35088.0
2023-07-27 15:45:00,36.85,36.86,36.84,36.85,45849.0,36.85,36.86,36.84,36.85,45849.0
2023-07-27 15:50:00,36.85,36.86,36.83,36.83,61069.0,36.85,36.86,36.83,36.83,61069.0
2023-07-27 15:55:00,36.83,36.84,36.82,36.83,78302.0,36.83,36.84,36.82,36.83,78302.0
2023-07-28 09:30:00,37.03,37.05,36.99,37.0,60523.0,37.03,37.05,36.99,37.0,60523.0
2023-07-28 09:35:00,37.01,37.05,37.0,37.03,39820.0,37.01,37.05,37.0,37.03,39820.0
2023-07-28 09:40:00,37.02,37.06,37.02,37.06,16185.0,37.02,37.06,37.02,37.06,16185.0
2023-07-28 09:45:00,37.05,37.09,37.04,37.08,18926.0,37.05,37.09,37.04,37.08,18926.0
2023-07-28 09:50:00,37.08,37.09,37.06,37.09,22811.0,37.08,37.09,37.06,37.09,22811.0
2023-07-28 09:55:00,37.09,37.1,37.06,37.06,29078.0,37.09,37.1,37.06,37.06,29078.0
2023-07-28 10:00:00,37.07,37.1,37.03,37.04,96603.0,37.07,37.1,37.03,37.04,96603.0
2023-07-28 10:05:00,37.06,37.12,37.06,37.12,34795.0,37.06,37.12,37.06,37.12,34795.0
2023-07-28 10:10:00,37.13,37.14,37.11,37.14,27914.0,37.13,37.14,37.11,37.14,27914.0
2023-07-28 10:15:00,37.14,37.15,37.11,37.11,42597.0,37.14,37.15,37.11,37.11,42597.0
2023-07-28 10:20:00,37.11,37.12,37.08,37.12,35670.0,37.11,37.12,37.08,37.12,35670.0
2023-07-28 10:25:00,37.13,37.13,37.1,37.11,19463.0,37.13,37.13,37.1,37.11,19463.0
2023-07-28 10:30:00,37.1,37.11,37.08,37.09,43256.0,37.1,37.11,37.08,37.09,43256.0
2023-07-28 10:35:00,37.09,37.12,37.08,37.12,32328.0,37.09,37.12,37.08,37.12,32328.0
2023-07-28 10:40:00,37.12,37.13,37.1,37.12,19949.0,37.12,37.13,37.1,37.12,19949.0
2023-07-28 10:45:00,37.12,37.13,37.11,37.12,53735.0,37.12,37.13,37.11,37.12,53735.0
2023-07-28 10:50:00,37.12,37.13,37.11,37.13,26035.0,37.12,37.13,37.11,37.13,26035.0
2023-07-28 10:55:00,37.13,37.14,37.11,37.14,47037.0,37.13,37.14,37.11,37.14,47037.0
2023-07-28 11:00:00,37.14,37.16,37.13,37.14,26873.0,37.14,37.16,37.13,37.14,26873.0
2023-07-28 11:05:00,37.14,37.17,37.14,37.16,19884.0,37.14,37.17,37.14,37.16,19884.0
2023-07-28 11:10:00,37.15,37.15,37.13,37.14,16428.0,37.15,37.15,37.13,37.14,16428.0
2023-07-28 11:15:00,37.14,37.16,37.12,37.15,38600.0,37.14,37.16,37.12,37.15,38600.0
2023-07-28 11:20:00,37.15,37.16,37.14,37.16,16867.0,37.15,37.16,37.14,37.16,16867.0
2023-07-28 11:25:00,37.16,37.2,37.16,37.18,92388.0,37.16,37.2,37.16,37.18,92388.0
2023-07-28 11:30:00,37.18,37.19,37.16,37.17,27746.0,37.18,37.19,37.16,37.17,27746.0
2023-07-28 11:35:00,37.18,37.19,37.17,37.17,15050.0,37.18,37.19,37.17,37.17,15050.0
2023-07-28 11:40:00,37.18,37.18,37.15,37.16,13666.0,37.18,37.18,37.15,37.16,13666.0
2023-07-28 11:45:00,37.16,37.18,37.15,37.16,14435.0,37.16,37.18,37.15,37.16,14435.0
2023-07-28 11:50:00,37.15,37.16,37.14,37.15,18381.0,37.15,37.16,37.14,37.15,18381.0
2023-07-28 11:55:00,37.14,37.16,37.14,37.15,24174.0,37.14,37.16,37.14,37.15,24174.0
2023-07-28 12:00:00,37.15,37.17,37.14,37.17,28796.0,37.15,37.17,37.14,37.17,28796.0
2023-07-28 12:05:00,37.17,37.18,37.15,37.16,32885.0,37.17,37.18,37.15,37.16,32885.0
2023-07-28 12:10:00,37.16,37.17,37.15,37.16,21977.0,37.16,37.17,37.15,37.16,21977.0
2023-07-28 12:15:00,37.17,37.18,37.15,37.16,25790.0,37.17,37.18,37.15,37.16,25790.0
2023-07-28 12:20:00,37.16,37.18,37.16,37.18,20791.0,37.16,37.18,37.16,37.18,20791.0
2023-07-28 12:25:00,37.17,37.19,37.17,37.18,26646.0,37.17,37.19,37.17,37.18,26646.0
2023-07-28 12:30:00,37.18,37.2,37.18,37.2,74703.0,37.18,37.2,37.18,37.2,74703.0
2023-07-28 12:35:00,37.2,37.2,37.18,37.19,11462.0,37.2,37.2,37.18,37.19,11462.0
2023-07-28 12:40:00,37.18,37.18,37.16,37.17,9267.0,37.18,37.18,37.16,37.17,9267.0
2023-07-28 12:45:00,37.17,37.17,37.16,37.17,15344.0,37.17,37.17,37.16,37.17,15344.0
2023-07-28 12:50:00,37.17,37.18,37.16,37.18,47246.0,37.17,37.18,37.16,37.18,47246.0
2023-07-28 12:55:00,37.18,37.18,37.15,37.16,61246.0,37.18,37.18,37.15,37.16,61246.0
2023-07-28 13:00:00,37.16,37.16,37.15,37.16,14619.0,37.16,37.16,37.15,37.16,14619.0
2023-07-28 13:05:00,37.16,37.17,37.16,37.17,24662.0,37.16,37.17,37.16,37.17,24662.0
2023-07-28 13:10:00,37.17,37.18,37.16,37.17,62913.0,37.17,37.18,37.16,37.17,62913.0
2023-07-28 13:15:00,37.18,37.18,37.17,37.17,7875.0,37.18,37.18,37.17,37.17,7875.0
2023-07-28 13:20:00,37.17,37.18,37.16,37.17,11282.0,37.17,37.18,37.16,37.17,11282.0
2023-07-28 13:25:00,37.17,37.17,37.15,37.16,14500.0,37.17,37.17,37.15,37.16,14500.0
2023-07-28 13:30:00,37.16,37.16,37.15,37.15,4639.0,37.16,37.16,37.15,37.15,4639.0
2023-07-28 13:35:00,37.15,37.15,37.13,37.14,7331.0,37.15,37.15,37.13,37.14,7331.0
2023-07-28 13:40:00,37.14,37.14,37.12,37.13,2130.0,37.14,37.14,37.12,37.13,2130.0
2023-07-28 13:45:00,37.12,37.13,37.11,37.12,6776.0,37.12,37.13,37.11,37.12,6776.0
2023-07-28 13:50:00,37.11,37.13,37.11,37.12,12351.0,37.11,37.13,37.11,37.12,12351.0
2023-07-28 13:55:00,37.12,37.13,37.12,37.13,2431.0,37.12,37.13,37.12,37.13,2431.0
2023-07-28 14:00:00,37.13,37.13,37.12,37.13,13102.0,37.13,37.13,37.12,37.13,13102.0
2023-07-28 14:05:00,37.13,37.14,37.12,37.13,6556.0,37.13,37.14,37.12,37.13,6556.0
2023-07-28 14:10:00,37.13,37.14,37.13,37.14,3252.0,37.13,37.14,37.13,37.14,3252.0
2023-07-28 14:15:00,37.13,37.14,37.13,37.13,5366.0,37.13,37.14,37.13,37.13,5366.0
2023-07-28 14:20:00,37.14,37.15,37.13,37.15,12407.0,37.14,37.15,37.13,37.15,12407.0
2023-07-28 14:25:00,37.14,37.15,37.13,37.15,21356.0,37.14,37.15,37.13,37.15,21356.0
2023-07-28 14:30:00,37.15,37.15,37.14,37.15,4498.0,37.15,37.15,37.14,37.15,4498.0
2023-07-28 14:35:00,37.14,37.15,37.12,37.13,17553.0,37.14,37.15,37.12,37.13,17553.0
2023-07-28 14:40:00,37.13,37.13,37.12,37.12,8679.0,37.13,37.13,37.12,37.12,8679.0
2023-07-28 14:45:00,37.12,37.13,37.11,37.11,8634.0,37.12,37.13,37.11,37.11,8634.0
2023-07-28 14:50:00,37.12,37.13,37.12,37.13,11124.0,37.12,37.13,37.12,37.13,11124.0
2023-07-28 14:55:00,37.13,37.14,37.11,37.12,26100.0,37.13,37.14,37.11,37.12,26100.0
2023-07-28 15:00:00,37.12,37.12,37.1,37.11,36978.0,37.12,37.12,37.1,37.11,36978.0
2023-07-28 15:05:00,37.11,37.11,37.09,37.1,32310.0,37.11,37.11,37.09,37.1,32310.0
2023-07-28 15:10:00,37.09,37.1,37.09,37.1,4976.0,37.09,37.1,37.09,37.1,4976.0
2023-07-28 15:15:00,37.09,37.1,37.08,37.09,11810.0,37.09,37.1,37.08,37.09,11810.0
2023-07-28 15:20:00,37.1,37.11,37.1,37.11,18193.0,37.1,37.11,37.1,37.11,18193.0
2023-07-28 15:25:00,37.11,37.11,37.1,37.11,28878.0,37.11,37.11,37.1,37.11,28878.0
2023-07-28 15:30:00,37.11,37.11,37.1,37.11,10435.0,37.11,37.11,37.1,37.11,10435.0
2023-07-28 15:35:00,37.11,37.11,37.1,37.11,16759.0,37.11,37.11,37.1,37.11,16759.0
2023-07-28 15:40:00,37.11,37.12,37.1,37.11,8882.0,37.11,37.12,37.1,37.11,8882.0
2023-07-28 15:45:00,37.11,37.12,37.11,37.12,4062.0,37.11,37.12,37.11,37.12,4062.0
2023-07-28 15:50:00,37.11,37.12,37.11,37.12,11847.0,37.11,37.12,37.11,37.12,11847.0
2023-07-28 15:55:00,37.12,37.12,37.11,37.12,65157.0,37.12,37.12,37.11,37.12,65157.0
2023-07-31 09:30:00,37.23,37.28,37.23,37.27,142969.0,37.23,37.28,37.23,37.27,142969.0
2023-07-31 09:35:00,37.29,37.3,37.27,37.28,123321.0,37.29,37.3,37.27,37.28,123321.0
2023-07-31 09:40:00,37.29,37.3,37.27,37.29,112060.0,37.29,37.3,37.27,37.29,112060.0
2023-07-31 09:45:00,37.29,37.36,37.28,37.33,183536.0,37.29,37.36,37.28,37.33,183536.0
2023-07-31 09:50:00,37.33,37.36,37.33,37.35,20006.0,37.33,37.36,37.33,37.35,20006.0
2023-07-31 09:55:00,37.35,37.37,37.34,37.35,53894.0,37.35,37.37,37.34,37.35,53894.0
2023-07-31 10:00:00,37.35,37.36,37.31,37.33,67818.0,37.35,37.36,37.31,37.33,67818.0
2023-07-31 10:05:00,37.33,37.35,37.31,37.32,39269.0,37.33,37.35,37.31,37.32,39269.0
2023-07-31 10:10:00,37.32,37.34,37.29,37.3,52468.0,37.32,37.34,37.29,37.3,52468.0
2023-07-31 10:15:00,37.3,37.31,37.29,37.3,25753.0,37.3,37.31,37.29,37.3,25753.0
2023-07-31 10:20:00,37.31,37.31,37.27,37.27,22521.0,37.31,37.31,37.27,37.27,22521.0
2023-07-31 10:25:00,37.27,37.28,37.26,37.26,28719.0,37.27,37.28,37.26,37.26,28719.0
2023-07-31 10:30:00,37.27,37.3,37.26,37.27,74668.0,37.27,37.3,37.26,37.27,74668.0
2023-07-31 10:35:00,37.27,37.29,37.25,37.26,21898.0,37.27,37.29,37.25,37.26,21898.0
2023-07-31 10:40:00,37.26,37.26,37.24,37.24,13425.0,37.26,37.26,37.24,37.24,13425.0
2023-07-31 10:45:00,37.24,37.26,37.23,37.25,75776.0,37.24,37.26,37.23,37.25,75776.0
2023-07-31 10:50:00,37.25,37.3,37.24,37.3,15369.0,37.25,37.3,37.24,37.3,15369.0
2023-07-31 10:55:00,37.3,37.31,37.26,37.27,19417.0,37.3,37.31,37.26,37.27,19417.0
2023-07-31 11:00:00,37.27,37.28,37.25,37.26,28986.0,37.27,37.28,37.25,37.26,28986.0
2023-07-31 11:05:00,37.26,37.29,37.26,37.29,27596.0,37.26,37.29,37.26,37.29,27596.0
2023-07-31 11:10:00,37.29,37.3,37.28,37.28,27931.0,37.29,37.3,37.28,37.28,27931.0
2023-07-31 11:15:00,37.29,37.3,37.28,37.3,135634.0,37.29,37.3,37.28,37.3,135634.0
2023-07-31 11:20:00,37.3,37.32,37.29,37.32,175274.0,37.3,37.32,37.29,37.32,175274.0
2023-07-31 11:25:00,37.31,37.32,37.29,37.32,16465.0,37.31,37.32,37.29,37.32,16465.0
2023-07-31 11:30:00,37.32,37.34,37.31,37.33,58063.0,37.32,37.34,37.31,37.33,58063.0
2023-07-31 11:35:00,37.33,37.34,37.32,37.32,35871.0,37.33,37.34,37.32,37.32,35871.0
2023-07-31 11:40:00,37.33,37.35,37.32,37.34,10686.0,37.33,37.35,37.32,37.34,10686.0
2023-07-31 11:45:00,37.34,37.35,37.33,37.34,27759.0,37.34,37.35,37.33,37.34,27759.0
2023-07-31 11:50:00,37.34,37.35,37.32,37.32,18716.0,37.34,37.35,37.32,37.32,18716.0
2023-07-31 11:55:00,37.33,37.34,37.32,37.34,14253.0,37.33,37.34,37.32,37.34,14253.0
2023-07-31 12:00:00,37.34,37.34,37.33,37.34,3003.0,37.34,37.34,37.33,37.34,3003.0
2023-07-31 12:05:00,37.33,37.34,37.33,37.34,1645.0,37.33,37.34,37.33,37.34,1645.0
2023-07-31 12:10:00,37.34,37.35,37.33,37.35,15696.0,37.34,37.35,37.33,37.35,15696.0
2023-07-31 12:15:00,37.34,37.36,37.34,37.35,41484.0,37.34,37.36,37.34,37.35,41484.0
2023-07-31 12:20:00,37.35,37.36,37.34,37.35,30318.0,37.35,37.36,37.34,37.35,30318.0
2023-07-31 12:25:00,37.35,37.35,37.34,37.35,10218.0,37.35,37.35,37.34,37.35,10218.0
2023-07-31 12:30:00,37.35,37.36,37.34,37.36,55005.0,37.35,37.36,37.34,37.36,55005.0
2023-07-31 12:35:00,37.36,37.36,37.35,37.36,6611.0,37.36,37.36,37.35,37.36,6611.0
2023-07-31 12:40:00,37.36,37.37,37.35,37.36,8829.0,37.36,37.37,37.35,37.36,8829.0
2023-07-31 12:45:00,37.37,37.37,37.34,37.35,22755.0,37.37,37.37,37.34,37.35,22755.0
2023-07-31 12:50:00,37.34,37.35,37.32,37.34,7768.0,37.34,37.35,37.32,37.34,7768.0
2023-07-31 12:55:00,37.34,37.35,37.33,37.34,36438.0,37.34,37.35,37.33,37.34,36438.0
2023-07-31 13:00:00,37.34,37.35,37.33,37.34,17878.0,37.34,37.35,37.33,37.34,17878.0
2023-07-31 13:05:00,37.34,37.35,37.34,37.35,8559.0,37.34,37.35,37.34,37.35,8559.0
2023-07-31 13:10:00,37.34,37.35,37.34,37.34,6082.0,37.34,37.35,37.34,37.34,6082.0
2023-07-31 13:15:00,37.34,37.36,37.34,37.35,79345.0,37.34,37.36,37.34,37.35,79345.0
2023-07-31 13:20:00,37.36,37.36,37.35,37.35,7004.0,37.36,37.36,37.35,37.35,7004.0
2023-07-31 13:25:00,37.35,37.35,37.33,37.33,10600.0,37.35,37.35,37.33,37.33,10600.0
2023-07-31 13:30:00,37.33,37.34,37.33,37.34,68939.0,37.33,37.34,37.33,37.34,68939.0
2023-07-31 13:35:00,37.34,37.34,37.33,37.34,10688.0,37.34,37.34,37.33,37.34,10688.0
2023-07-31 13:40:00,37.34,37.34,37.33,37.34,19731.0,37.34,37.34,37.33,37.34,19731.0
2023-07-31 13:45:00,37.33,37.34,37.33,37.34,8700.0,37.33,37.34,37.33,37.34,8700.0
2023-07-31 13:50:00,37.33,37.34,37.33,37.34,16788.0,37.33,37.34,37.33,37.34,16788.0
2023-07-31 13:55:00,37.34,37.34,37.33,37.34,10936.0,37.34,37.34,37.33,37.34,10936.0
2023-07-31 14:00:00,37.33,37.34,37.33,37.33,20276.0,37.33,37.34,37.33,37.33,20276.0
2023-07-31 14:05:00,37.34,37.34,37.3,37.3,69417.0,37.34,37.34,37.3,37.3,69417.0
2023-07-31 14:10:00,37.31,37.32,37.3,37.32,45073.0,37.31,37.32,37.3,37.32,45073.0
2023-07-31 14:15:00,37.31,37.32,37.31,37.32,9810.0,37.31,37.32,37.31,37.32,9810.0
2023-07-31 14:20:00,37.32,37.32,37.3,37.3,25008.0,37.32,37.32,37.3,37.3,25008.0
2023-07-31 14:25:00,37.3,37.31,37.29,37.29,12472.0,37.3,37.31,37.29,37.29,12472.0
2023-07-31 14:30:00,37.3,37.3,37.28,37.28,5995.0,37.3,37.3,37.28,37.28,5995.0
2023-07-31 14:35:00,37.29,37.29,37.27,37.29,17045.0,37.29,37.29,37.27,37.29,17045.0
2023-07-31 14:40:00,37.29,37.29,37.27,37.27,19263.0,37.29,37.29,37.27,37.27,19263.0
2023-07-31 14:45:00,37.27,37.28,37.26,37.26,7380.0,37.27,37.28,37.26,37.26,7380.0
2023-07-31 14:50:00,37.27,37.27,37.26,37.26,2750.0,37.27,37.27,37.26,37.26,2750.0
2023-07-31 14:55:00,37.26,37.26,37.25,37.26,11575.0,37.26,37.26,37.25,37.26,11575.0
2023-07-31 15:00:00,37.26,37.26,37.25,37.26,59493.0,37.26,37.26,37.25,37.26,59493.0
2023-07-31 15:05:00,37.26,37.26,37.25,37.26,55535.0,37.26,37.26,37.25,37.26,55535.0
2023-07-31 15:10:00,37.25,37.26,37.25,37.26,17468.0,37.25,37.26,37.25,37.26,17468.0
2023-07-31 15:15:00,37.25,37.26,37.24,37.24,35790.0,37.25,37.26,37.24,37.24,35790.0
2023-07-31 15:20:00,37.25,37.25,37.24,37.24,17137.0,37.25,37.25,37.24,37.24,17137.0
2023-07-31 15:25:00,37.25,37.25,37.23,37.25,24397.0,37.25,37.25,37.23,37.25,24397.0
2023-07-31 15:30:00,37.25,37.25,37.24,37.25,23195.0,37.25,37.25,37.24,37.25,23195.0
2023-07-31 15:35:00,37.25,37.25,37.22,37.22,29484.0,37.25,37.25,37.22,37.22,29484.0
2023-07-31 15:40:00,37.23,37.23,37.22,37.23,16190.0,37.23,37.23,37.22,37.23,16190.0
2023-07-31 15:45:00,37.22,37.23,37.22,37.23,82602.0,37.22,37.23,37.22,37.23,82602.0
2023-07-31 15:50:00,37.23,37.24,37.22,37.23,168375.0,37.23,37.24,37.22,37.23,168375.0
2023-07-31 15:55:00,37.23,37.23,37.21,37.22,959185.0,37.23,37.23,37.21,37.22,959185.0
2023-08-01 09:30:00,36.91,36.92,36.85,36.85,115910.0,36.91,36.92,36.85,36.85,115910.0
2023-08-01 09:35:00,36.85,36.88,36.84,36.87,68905.0,36.85,36.88,36.84,36.87,68905.0
2023-08-01 09:40:00,36.87,36.87,36.83,36.85,55863.0,36.87,36.87,36.83,36.85,55863.0
2023-08-01 09:45:00,36.85,36.9,36.85,36.9,86603.0,36.85,36.9,36.85,36.9,86603.0
2023-08-01 09:50:00,36.9,36.91,36.88,36.91,244100.0,36.9,36.91,36.88,36.91,244100.0
2023-08-01 09:55:00,36.91,36.92,36.87,36.91,36012.0,36.91,36.92,36.87,36.91,36012.0
2023-08-01 10:00:00,36.91,37.03,36.91,36.92,148913.0,36.91,37.03,36.91,36.92,148913.0
2023-08-01 10:05:00,36.92,36.93,36.87,36.89,83947.0,36.92,36.93,36.87,36.89,83947.0
2023-08-01 10:10:00,36.88,36.91,36.86,36.9,202823.0,36.88,36.91,36.86,36.9,202823.0
2023-08-01 10:15:00,36.9,36.9,36.86,36.87,45658.0,36.9,36.9,36.86,36.87,45658.0
2023-08-01 10:20:00,36.87,36.9,36.86,36.88,43591.0,36.87,36.9,36.86,36.88,43591.0
2023-08-01 10:25:00,36.88,36.88,36.84,36.85,50811.0,36.88,36.88,36.84,36.85,50811.0
2023-08-01 10:30:00,36.85,36.86,36.81,36.82,300410.0,36.85,36.86,36.81,36.82,300410.0
2023-08-01 10:35:00,36.83,36.88,36.82,36.88,58646.0,36.83,36.88,36.82,36.88,58646.0
2023-08-01 10:40:00,36.88,36.89,36.86,36.88,277782.0,36.88,36.89,36.86,36.88,277782.0
2023-08-01 10:45:00,36.88,36.88,36.85,36.86,18921.0,36.88,36.88,36.85,36.86,18921.0
2023-08-01 10:50:00,36.86,36.87,36.84,36.86,38682.0,36.86,36.87,36.84,36.86,38682.0
2023-08-01 10:55:00,36.86,36.88,36.85,36.87,22611.0,36.86,36.88,36.85,36.87,22611.0
2023-08-01 11:00:00,36.87,36.87,36.83,36.84,41559.0,36.87,36.87,36.83,36.84,41559.0
2023-08-01 11:05:00,36.83,36.84,36.81,36.82,53426.0,36.83,36.84,36.81,36.82,53426.0
2023-08-01 11:10:00,36.81,36.82,36.8,36.82,68517.0,36.81,36.82,36.8,36.82,68517.0
2023-08-01 11:15:00,36.81,36.82,36.78,36.82,81213.0,36.81,36.82,36.78,36.82,81213.0
2023-08-01 11:20:00,36.81,36.82,36.8,36.82,18058.0,36.81,36.82,36.8,36.82,18058.0
2023-08-01 11:25:00,36.82,36.84,36.81,36.81,35099.0,36.82,36.84,36.81,36.81,35099.0
2023-08-01 11:30:00,36.81,36.84,36.8,36.83,20546.0,36.81,36.84,36.8,36.83,20546.0
2023-08-01 11:35:00,36.84,36.85,36.82,36.83,22558.0,36.84,36.85,36.82,36.83,22558.0
2023-08-01 11:40:00,36.82,36.83,36.81,36.82,50940.0,36.82,36.83,36.81,36.82,50940.0
2023-08-01 11:45:00,36.82,36.84,36.81,36.81,118575.0,36.82,36.84,36.81,36.81,118575.0
2023-08-01 11:50:00,36.82,36.83,36.82,36.83,11233.0,36.82,36.83,36.82,36.83,11233.0
2023-08-01 11:55:00,36.83,36.84,36.82,36.83,15563.0,36.83,36.84,36.82,36.83,15563.0
2023-08-01 12:00:00,36.83,36.84,36.82,36.83,9705.0,36.83,36.84,36.82,36.83,9705.0
2023-08-01 12:05:00,36.83,36.83,36.8,36.81,14624.0,36.83,36.83,36.8,36.81,14624.0
2023-08-01 12:10:00,36.81,36.81,36.79,36.79,27223.0,36.81,36.81,36.79,36.79,27223.0
2023-08-01 12:15:00,36.79,36.81,36.79,36.81,47455.0,36.79,36.81,36.79,36.81,47455.0
2023-08-01 12:20:00,36.8,36.81,36.8,36.81,8767.0,36.8,36.81,36.8,36.81,8767.0
2023-08-01 12:25:00,36.8,36.82,36.8,36.82,24752.0,36.8,36.82,36.8,36.82,24752.0
2023-08-01 12:30:00,36.82,36.82,36.8,36.8,39128.0,36.82,36.82,36.8,36.8,39128.0
2023-08-01 12:35:00,36.8,36.81,36.79,36.8,28599.0,36.8,36.81,36.79,36.8,28599.0
2023-08-01 12:40:00,36.79,36.81,36.79,36.8,44387.0,36.79,36.81,36.79,36.8,44387.0
2023-08-01 12:45:00,36.79,36.8,36.79,36.8,20273.0,36.79,36.8,36.79,36.8,20273.0
2023-08-01 12:50:00,36.8,36.82,36.79,36.81,67093.0,36.8,36.82,36.79,36.81,67093.0
2023-08-01 12:55:00,36.81,36.82,36.8,36.8,13296.0,36.81,36.82,36.8,36.8,13296.0
2023-08-01 13:00:00,36.8,36.82,36.8,36.82,20106.0,36.8,36.82,36.8,36.82,20106.0
2023-08-01 13:05:00,36.82,36.82,36.8,36.8,32600.0,36.82,36.82,36.8,36.8,32600.0
2023-08-01 13:10:00,36.8,36.81,36.79,36.79,31719.0,36.8,36.81,36.79,36.79,31719.0
2023-08-01 13:15:00,36.8,36.8,36.78,36.79,18146.0,36.8,36.8,36.78,36.79,18146.0
2023-08-01 13:20:00,36.79,36.79,36.78,36.79,9932.0,36.79,36.79,36.78,36.79,9932.0
2023-08-01 13:25:00,36.8,36.8,36.78,36.78,35963.0,36.8,36.8,36.78,36.78,35963.0
2023-08-01 13:30:00,36.79,36.8,36.78,36.79,37351.0,36.79,36.8,36.78,36.79,37351.0
2023-08-01 13:35:00,36.79,36.79,36.77,36.77,13215.0,36.79,36.79,36.77,36.77,13215.0
2023-08-01 13:40:00,36.78,36.79,36.77,36.79,14355.0,36.78,36.79,36.77,36.79,14355.0
2023-08-01 13:45:00,36.79,36.8,36.78,36.79,8889.0,36.79,36.8,36.78,36.79,8889.0
2023-08-01 13:50:00,36.8,36.81,36.79,36.8,7236.0,36.8,36.81,36.79,36.8,7236.0
2023-08-01 13:55:00,36.8,36.81,36.79,36.8,26074.0,36.8,36.81,36.79,36.8,26074.0
2023-08-01 14:00:00,36.81,36.82,36.8,36.82,3165.0,36.81,36.82,36.8,36.82,3165.0
2023-08-01 14:05:00,36.82,36.82,36.81,36.82,12058.0,36.82,36.82,36.81,36.82,12058.0
2023-08-01 14:10:00,36.82,36.83,36.81,36.83,43319.0,36.82,36.83,36.81,36.83,43319.0
2023-08-01 14:15:00,36.83,36.85,36.82,36.84,18097.0,36.83,36.85,36.82,36.84,18097.0
2023-08-01 14:20:00,36.85,36.85,36.84,36.84,91611.0,36.85,36.85,36.84,36.84,91611.0
2023-08-01 14:25:00,36.84,36.86,36.84,36.84,29963.0,36.84,36.86,36.84,36.84,29963.0
2023-08-01 14:30:00,36.84,36.85,36.84,36.84,5224.0,36.84,36.85,36.84,36.84,5224.0
2023-08-01 14:35:00,36.84,36.84,36.83,36.83,27324.0,36.84,36.84,36.83,36.83,27324.0
2023-08-01 14:40:00,36.84,36.85,36.83,36.84,39840.0,36.84,36.85,36.83,36.84,39840.0
2023-08-01 14:45:00,36.84,36.85,36.83,36.84,31227.0,36.84,36.85,36.83,36.84,31227.0
2023-08-01 14:50:00,36.84,36.84,36.83,36.83,9503.0,36.84,36.84,36.83,36.83,9503.0
2023-08-01 14:55:00,36.84,36.84,36.83,36.83,12500.0,36.84,36.84,36.83,36.83,12500.0
2023-08-01 15:00:00,36.84,36.84,36.83,36.84,33972.0,36.84,36.84,36.83,36.84,33972.0
2023-08-01 15:05:00,36.84,36.85,36.83,36.85,29983.0,36.84,36.85,36.83,36.85,29983.0
2023-08-01 15:10:00,36.85,36.85,36.84,36.84,39894.0,36.85,36.85,36.84,36.84,39894.0
2023-08-01 15:15:00,36.85,36.85,36.84,36.85,16869.0,36.85,36.85,36.84,36.85,16869.0
2023-08-01 15:20:00,36.85,36.86,36.84,36.84,172881.0,36.85,36.86,36.84,36.84,172881.0
2023-08-01 15:25:00,36.84,36.85,36.83,36.84,67529.0,36.84,36.85,36.83,36.84,67529.0
2023-08-01 15:30:00,36.83,36.84,36.83,36.83,15164.0,36.83,36.84,36.83,36.83,15164.0
2023-08-01 15:35:00,36.84,36.85,36.84,36.84,69019.0,36.84,36.85,36.84,36.84,69019.0
2023-08-01 15:40:00,36.84,36.85,36.84,36.84,16753.0,36.84,36.85,36.84,36.84,16753.0
2023-08-01 15:45:00,36.84,36.85,36.84,36.84,20560.0,36.84,36.85,36.84,36.84,20560.0
2023-08-01 15:50:00,36.84,36.85,36.83,36.84,40135.0,36.84,36.85,36.83,36.84,40135.0
2023-08-01 15:55:00,36.84,36.84,36.83,36.83,69897.0,36.84,36.84,36.83,36.83,69897.0
2023-08-02 09:30:00,36.85,36.87,36.83,36.86,57164.0,36.85,36.87,36.83,36.86,57164.0
2023-08-02 09:35:00,36.86,36.88,36.85,36.86,17964.0,36.86,36.88,36.85,36.86,17964.0
2023-08-02 09:40:00,36.85,36.88,36.84,36.87,26253.0,36.85,36.88,36.84,36.87,26253.0
2023-08-02 09:45:00,36.88,36.9,36.86,36.87,68198.0,36.88,36.9,36.86,36.87,68198.0
2023-08-02 09:50:00,36.86,36.88,36.85,36.86,81765.0,36.86,36.88,36.85,36.86,81765.0
2023-08-02 09:55:00,36.86,36.86,36.84,36.85,64629.0,36.86,36.86,36.84,36.85,64629.0
2023-08-02 10:00:00,36.85,36.85,36.81,36.82,91038.0,36.85,36.85,36.81,36.82,91038.0
2023-08-02 10:05:00,36.82,36.83,36.8,36.8,79741.0,36.82,36.83,36.8,36.8,79741.0
2023-08-02 10:10:00,36.8,36.81,36.75,36.76,228968.0,36.8,36.81,36.75,36.76,228968.0
2023-08-02 10:15:00,36.75,36.76,36.69,36.71,205026.0,36.75,36.76,36.69,36.71,205026.0
2023-08-02 10:20:00,36.71,36.73,36.68,36.69,71105.0,36.71,36.73,36.68,36.69,71105.0
2023-08-02 10:25:00,36.69,36.7,36.65,36.66,100987.0,36.69,36.7,36.65,36.66,100987.0
2023-08-02 10:30:00,36.66,36.69,36.64,36.67,81134.0,36.66,36.69,36.64,36.67,81134.0
2023-08-02 10:35:00,36.66,36.7,36.65,36.69,126007.0,36.66,36.7,36.65,36.69,126007.0
2023-08-02 10:40:00,36.69,36.69,36.66,36.68,67948.0,36.69,36.69,36.66,36.68,67948.0
2023-08-02 10:45:00,36.67,36.68,36.65,36.66,93109.0,36.67,36.68,36.65,36.66,93109.0
2023-08-02 10:50:00,36.66,36.67,36.64,36.65,123940.0,36.66,36.67,36.64,36.65,123940.0
2023-08-02 10:55:00,36.65,36.68,36.64,36.67,191764.0,36.65,36.68,36.64,36.67,191764.0
2023-08-02 11:00:00,36.67,36.67,36.64,36.66,70273.0,36.67,36.67,36.64,36.66,70273.0
2023-08-02 11:05:00,36.66,36.69,36.65,36.68,38327.0,36.66,36.69,36.65,36.68,38327.0
2023-08-02 11:10:00,36.68,36.68,36.64,36.65,30961.0,36.68,36.68,36.64,36.65,30961.0
2023-08-02 11:15:00,36.65,36.66,36.63,36.64,63861.0,36.65,36.66,36.63,36.64,63861.0
2023-08-02 11:20:00,36.64,36.66,36.63,36.66,110286.0,36.64,36.66,36.63,36.66,110286.0
2023-08-02 11:25:00,36.66,36.66,36.61,36.63,4067049.0,36.66,36.66,36.61,36.63,4067049.0
2023-08-02 11:30:00,36.63,36.66,36.62,36.66,204741.0,36.63,36.66,36.62,36.66,204741.0
2023-08-02 11:35:00,36.65,36.66,36.64,36.66,57964.0,36.65,36.66,36.64,36.66,57964.0
2023-08-02 11:40:00,36.66,36.67,36.65,36.66,85409.0,36.66,36.67,36.65,36.66,85409.0
2023-08-02 11:45:00,36.65,36.67,36.64,36.66,474058.0,36.65,36.67,36.64,36.66,474058.0
2023-08-02 11:50:00,36.67,36.69,36.65,36.68,234574.0,36.67,36.69,36.65,36.68,234574.0
2023-08-02 11:55:00,36.67,36.69,36.65,36.66,46861.0,36.67,36.69,36.65,36.66,46861.0
2023-08-02 12:00:00,36.66,36.71,36.66,36.7,179985.0,36.66,36.71,36.66,36.7,179985.0
2023-08-02 12:05:00,36.71,36.72,36.7,36.71,32850.0,36.71,36.72,36.7,36.71,32850.0
2023-08-02 12:10:00,36.72,36.72,36.67,36.68,68425.0,36.72,36.72,36.67,36.68,68425.0
2023-08-02 12:15:00,36.68,36.68,36.67,36.67,36137.0,36.68,36.68,36.67,36.67,36137.0
2023-08-02 12:20:00,36.66,36.69,36.66,36.68,184006.0,36.66,36.69,36.66,36.68,184006.0
2023-08-02 12:25:00,36.68,36.69,36.66,36.66,52213.0,36.68,36.69,36.66,36.66,52213.0
2023-08-02 12:30:00,36.67,36.68,36.66,36.67,29788.0,36.67,36.68,36.66,36.67,29788.0
2023-08-02 12:35:00,36.67,36.69,36.67,36.68,11702.0,36.67,36.69,36.67,36.68,11702.0
2023-08-02 12:40:00,36.69,36.69,36.66,36.66,50361.0,36.69,36.69,36.66,36.66,50361.0
2023-08-02 12:45:00,36.67,36.67,36.66,36.66,11464.0,36.67,36.67,36.66,36.66,11464.0
2023-08-02 12:50:00,36.66,36.68,36.66,36.68,68454.0,36.66,36.68,36.66,36.68,68454.0
2023-08-02 12:55:00,36.68,36.68,36.66,36.67,18864.0,36.68,36.68,36.66,36.67,18864.0
2023-08-02 13:00:00,36.67,36.68,36.66,36.68,20321.0,36.67,36.68,36.66,36.68,20321.0
2023-08-02 13:05:00,36.68,36.7,36.67,36.69,224112.0,36.68,36.7,36.67,36.69,224112.0
2023-08-02 13:10:00,36.69,36.71,36.68,36.7,75180.0,36.69,36.71,36.68,36.7,75180.0
2023-08-02 13:15:00,36.7,36.71,36.69,36.7,9702.0,36.7,36.71,36.69,36.7,9702.0
2023-08-02 13:20:00,36.69,36.72,36.69,36.72,30654.0,36.69,36.72,36.69,36.72,30654.0
2023-08-02 13:25:00,36.72,36.73,36.71,36.72,72854.0,36.72,36.73,36.71,36.72,72854.0
2023-08-02 13:30:00,36.72,36.73,36.7,36.7,18341.0,36.72,36.73,36.7,36.7,18341.0
2023-08-02 13:35:00,36.7,36.71,36.69,36.7,22926.0,36.7,36.71,36.69,36.7,22926.0
2023-08-02 13:40:00,36.71,36.72,36.7,36.72,9700.0,36.71,36.72,36.7,36.72,9700.0
2023-08-02 13:45:00,36.71,36.72,36.69,36.7,19326.0,36.71,36.72,36.69,36.7,19326.0
2023-08-02 13:50:00,36.7,36.7,36.69,36.69,5785.0,36.7,36.7,36.69,36.69,5785.0
2023-08-02 13:55:00,36.69,36.7,36.68,36.68,10380.0,36.69,36.7,36.68,36.68,10380.0
2023-08-02 14:00:00,36.69,36.69,36.68,36.68,11111.0,36.69,36.69,36.68,36.68,11111.0
2023-08-02 14:05:00,36.68,36.69,36.67,36.67,11481.0,36.68,36.69,36.67,36.67,11481.0
2023-08-02 14:10:00,36.68,36.68,36.67,36.68,29678.0,36.68,36.68,36.67,36.68,29678.0
2023-08-02 14:15:00,36.68,36.68,36.67,36.68,6635.0,36.68,36.68,36.67,36.68,6635.0
2023-08-02 14:20:00,36.68,36.69,36.67,36.68,35019.0,36.68,36.69,36.67,36.68,35019.0
2023-08-02 14:25:00,36.68,36.68,36.67,36.67,65172.0,36.68,36.68,36.67,36.67,65172.0
2023-08-02 14:30:00,36.68,36.68,36.67,36.68,8634.0,36.68,36.68,36.67,36.68,8634.0
2023-08-02 14:35:00,36.67,36.68,36.66,36.67,22289.0,36.67,36.68,36.66,36.67,22289.0
2023-08-02 14:40:00,36.66,36.68,36.66,36.68,90656.0,36.66,36.68,36.66,36.68,90656.0
2023-08-02 14:45:00,36.68,36.68,36.67,36.67,11744.0,36.68,36.68,36.67,36.67,11744.0
2023-08-02 14:50:00,36.68,36.68,36.67,36.68,3491.0,36.68,36.68,36.67,36.68,3491.0
2023-08-02 14:55:00,36.67,36.68,36.67,36.68,60159.0,36.67,36.68,36.67,36.68,60159.0
2023-08-02 15:00:00,36.69,36.69,36.68,36.68,25417.0,36.69,36.69,36.68,36.68,25417.0
2023-08-02 15:05:00,36.69,36.69,36.66,36.66,30735.0,36.69,36.69,36.66,36.66,30735.0
2023-08-02 15:10:00,36.67,36.67,36.66,36.66,13657.0,36.67,36.67,36.66,36.66,13657.0
2023-08-02 15:15:00,36.67,36.67,36.66,36.66,21739.0,36.67,36.67,36.66,36.66,21739.0
2023-08-02 15:20:00,36.66,36.67,36.66,36.66,13643.0,36.66,36.67,36.66,36.66,13643.0
2023-08-02 15:25:00,36.67,36.68,36.66,36.67,18617.0,36.67,36.68,36.66,36.67,18617.0
2023-08-02 15:30:00,36.67,36.68,36.66,36.66,10250.0,36.67,36.68,36.66,36.66,10250.0
2023-08-02 15:35:00,36.67,36.67,36.66,36.66,24876.0,36.67,36.67,36.66,36.66,24876.0
2023-08-02 15:40:00,36.66,36.67,36.66,36.67,36940.0,36.66,36.67,36.66,36.67,36940.0
2023-08-02 15:45:00,36.66,36.67,36.66,36.66,15156.0,36.66,36.67,36.66,36.66,15156.0
2023-08-02 15:50:00,36.66,36.67,36.65,36.65,146699.0,36.66,36.67,36.65,36.65,146699.0
2023-08-02 15:55:00,36.66,36.67,36.65,36.66,364511.0,36.66,36.67,36.65,36.66,364511.0
2023-08-03 09:30:00,36.62,36.66,36.61,36.65,335030.0,36.62,36.66,36.61,36.65,335030.0
2023-08-03 09:35:00,36.64,36.71,36.64,36.7,52835.0,36.64,36.71,36.64,36.7,52835.0
2023-08-03 09:40:00,36.7,36.71,36.66,36.66,17231.0,36.7,36.71,36.66,36.66,17231.0
2023-08-03 09:45:00,36.66,36.66,36.6,36.62,78722.0,36.66,36.66,36.6,36.62,78722.0
2023-08-03 09:50:00,36.62,36.63,36.6,36.61,61551.0,36.62,36.63,36.6,36.61,61551.0
2023-08-03 09:55:00,36.61,36.61,36.59,36.6,52024.0,36.61,36.61,36.59,36.6,52024.0
2023-08-03 10:00:00,36.61,36.69,36.6,36.67,224567.0,36.61,36.69,36.6,36.67,224567.0
2023-08-03 10:05:00,36.67,36.71,36.65,36.69,101057.0,36.67,36.71,36.65,36.69,101057.0
2023-08-03 10:10:00,36.69,36.69,36.64,36.65,78322.0,36.69,36.69,36.64,36.65,78322.0
2023-08-03 10:15:00,36.65,36.66,36.63,36.65,97440.0,36.65,36.66,36.63,36.65,97440.0
2023-08-03 10:20:00,36.65,36.67,36.63,36.66,88625.0,36.65,36.67,36.63,36.66,88625.0
2023-08-03 10:25:00,36.66,36.72,36.66,36.71,77030.0,36.66,36.72,36.66,36.71,77030.0
2023-08-03 10:30:00,36.71,36.73,36.68,36.68,65015.0,36.71,36.73,36.68,36.68,65015.0
2023-08-03 10:35:00,36.69,36.71,36.68,36.7,107921.0,36.69,36.71,36.68,36.7,107921.0
2023-08-03 10:40:00,36.7,36.71,36.68,36.69,57863.0,36.7,36.71,36.68,36.69,57863.0
2023-08-03 10:45:00,36.68,36.69,36.66,36.69,86140.0,36.68,36.69,36.66,36.69,86140.0
2023-08-03 10:50:00,36.68,36.69,36.65,36.66,100041.0,36.68,36.69,36.65,36.66,100041.0
2023-08-03 10:55:00,36.66,36.67,36.65,36.65,48433.0,36.66,36.67,36.65,36.65,48433.0
2023-08-03 11:00:00,36.65,36.68,36.65,36.68,44956.0,36.65,36.68,36.65,36.68,44956.0
2023-08-03 11:05:00,36.68,36.68,36.66,36.67,19351.0,36.68,36.68,36.66,36.67,19351.0
2023-08-03 11:10:00,36.67,36.68,36.66,36.68,28164.0,36.67,36.68,36.66,36.68,28164.0
2023-08-03 11:15:00,36.68,36.73,36.68,36.72,44821.0,36.68,36.73,36.68,36.72,44821.0
2023-08-03 11:20:00,36.72,36.72,36.68,36.68,44377.0,36.72,36.72,36.68,36.68,44377.0
2023-08-03 11:25:00,36.69,36.72,36.68,36.71,127017.0,36.69,36.72,36.68,36.71,127017.0
2023-08-03 11:30:00,36.71,36.72,36.7,36.7,43111.0,36.71,36.72,36.7,36.7,43111.0
2023-08-03 11:35:00,36.7,36.71,36.68,36.69,96875.0,36.7,36.71,36.68,36.69,96875.0
2023-08-03 11:40:00,36.68,36.69,36.66,36.67,46123.0,36.68,36.69,36.66,36.67,46123.0
2023-08-03 11:45:00,36.66,36.67,36.63,36.64,45437.0,36.66,36.67,36.63,36.64,45437.0
2023-08-03 11:50:00,36.64,36.64,36.63,36.64,5174.0,36.64,36.64,36.63,36.64,5174.0
2023-08-03 11:55:00,36.64,36.64,36.61,36.62,114059.0,36.64,36.64,36.61,36.62,114059.0
2023-08-03 12:00:00,36.62,36.64,36.61,36.64,48751.0,36.62,36.64,36.61,36.64,48751.0
2023-08-03 12:05:00,36.63,36.65,36.62,36.64,63949.0,36.63,36.65,36.62,36.64,63949.0
2023-08-03 12:10:00,36.64,36.65,36.63,36.64,79847.0,36.64,36.65,36.63,36.64,79847.0
2023-08-03 12:15:00,36.64,36.65,36.63,36.64,17346.0,36.64,36.65,36.63,36.64,17346.0
2023-08-03 12:20:00,36.65,36.66,36.64,36.66,8253.0,36.65,36.66,36.64,36.66,8253.0
2023-08-03 12:25:00,36.65,36.66,36.65,36.66,9308.0,36.65,36.66,36.65,36.66,9308.0
2023-08-03 12:30:00,36.66,36.67,36.65,36.65,17769.0,36.66,36.67,36.65,36.65,17769.0
2023-08-03 12:35:00,36.66,36.67,36.65,36.66,8154.0,36.66,36.67,36.65,36.66,8154.0
2023-08-03 12:40:00,36.66,36.67,36.66,36.66,12362.0,36.66,36.67,36.66,36.66,12362.0
2023-08-03 12:45:00,36.66,36.67,36.65,36.67,6959.0,36.66,36.67,36.65,36.67,6959.0
2023-08-03 12:50:00,36.66,36.68,36.66,36.67,6342.0,36.66,36.68,36.66,36.67,6342.0
2023-08-03 12:55:00,36.67,36.68,36.67,36.67,5053.0,36.67,36.68,36.67,36.67,5053.0
2023-08-03 13:00:00,36.67,36.67,36.65,36.66,44573.0,36.67,36.67,36.65,36.66,44573.0
2023-08-03 13:05:00,36.66,36.67,36.66,36.67,7334.0,36.66,36.67,36.66,36.67,7334.0
2023-08-03 13:10:00,36.66,36.66,36.65,36.65,47789.0,36.66,36.66,36.65,36.65,47789.0
2023-08-03 13:15:00,36.66,36.66,36.64,36.64,9802.0,36.66,36.66,36.64,36.64,9802.0
2023-08-03 13:20:00,36.65,36.65,36.64,36.65,7469.0,36.65,36.65,36.64,36.65,7469.0
2023-08-03 13:25:00,36.65,36.65,36.62,36.63,32110.0,36.65,36.65,36.62,36.63,32110.0
2023-08-03 13:30:00,36.63,36.65,36.62,36.65,9522.0,36.63,36.65,36.62,36.65,9522.0
2023-08-03 13:35:00,36.66,36.66,36.65,36.65,16441.0,36.66,36.66,36.65,36.65,16441.0
2023-08-03 13:40:00,36.65,36.66,36.64,36.64,2756.0,36.65,36.66,36.64,36.64,2756.0
2023-08-03 13:45:00,36.65,36.66,36.64,36.66,16430.0,36.65,36.66,36.64,36.66,16430.0
2023-08-03 13:50:00,36.65,36.66,36.65,36.65,4052.0,36.65,36.66,36.65,36.65,4052.0
2023-08-03 13:55:00,36.65,36.66,36.64,36.65,12469.0,36.65,36.66,36.64,36.65,12469.0
2023-08-03 14:00:00,36.65,36.66,36.64,36.66,14458.0,36.65,36.66,36.64,36.66,14458.0
2023-08-03 14:05:00,36.65,36.66,36.64,36.65,3902.0,36.65,36.66,36.64,36.65,3902.0
2023-08-03 14:10:00,36.65,36.65,36.64,36.65,1553.0,36.65,36.65,36.64,36.65,1553.0
2023-08-03 14:15:00,36.65,36.66,36.64,36.66,7939.0,36.65,36.66,36.64,36.66,7939.0
2023-08-03 14:20:00,36.65,36.66,36.65,36.65,9306.0,36.65,36.66,36.65,36.65,9306.0
2023-08-03 14:25:00,36.65,36.66,36.64,36.65,16869.0,36.65,36.66,36.64,36.65,16869.0
2023-08-03 14:30:00,36.65,36.65,36.63,36.64,15066.0,36.65,36.65,36.63,36.64,15066.0
2023-08-03 14:35:00,36.63,36.64,36.63,36.63,6520.0,36.63,36.64,36.63,36.63,6520.0
2023-08-03 14:40:00,36.64,36.64,36.63,36.63,11857.0,36.64,36.64,36.63,36.63,11857.0
2023-08-03 14:45:00,36.62,36.63,36.61,36.61,9869.0,36.62,36.63,36.61,36.61,9869.0
2023-08-03 14:50:00,36.61,36.62,36.61,36.61,8515.0,36.61,36.62,36.61,36.61,8515.0
2023-08-03 14:55:00,36.62,36.63,36.61,36.63,12363.0,36.62,36.63,36.61,36.63,12363.0
2023-08-03 15:00:00,36.62,36.63,36.61,36.62,21845.0,36.62,36.63,36.61,36.62,21845.0
2023-08-03 15:05:00,36.62,36.63,36.62,36.62,11936.0,36.62,36.63,36.62,36.62,11936.0
2023-08-03 15:10:00,36.62,36.63,36.62,36.63,7121.0,36.62,36.63,36.62,36.63,7121.0
2023-08-03 15:15:00,36.62,36.63,36.61,36.62,27193.0,36.62,36.63,36.61,36.62,27193.0
2023-08-03 15:20:00,36.62,36.62,36.61,36.62,19177.0,36.62,36.62,36.61,36.62,19177.0
2023-08-03 15:25:00,36.62,36.62,36.61,36.62,16302.0,36.62,36.62,36.61,36.62,16302.0
2023-08-03 15:30:00,36.62,36.63,36.61,36.62,91689.0,36.62,36.63,36.61,36.62,91689.0
2023-08-03 15:35:00,36.63,36.63,36.62,36.63,7127.0,36.63,36.63,36.62,36.63,7127.0
2023-08-03 15:40:00,36.63,36.64,36.63,36.64,14843.0,36.63,36.64,36.63,36.64,14843.0
2023-08-03 15:45:00,36.64,36.65,36.63,36.63,42318.0,36.64,36.65,36.63,36.63,42318.0
2023-08-03 15:50:00,36.63,36.64,36.63,36.63,47229.0,36.63,36.64,36.63,36.63,47229.0
2023-08-03 15:55:00,36.63,36.65,36.63,36.65,125277.0,36.63,36.65,36.63,36.65,125277.0
2023-08-04 09:30:00,36.78,36.83,36.78,36.83,67172.0,36.78,36.83,36.78,36.83,67172.0
2023-08-04 09:35:00,36.81,36.89,36.8,36.86,848902.0,36.81,36.89,36.8,36.86,848902.0
2023-08-04 09:40:00,36.85,36.86,36.84,36.86,82084.0,36.85,36.86,36.84,36.86,82084.0
2023-08-04 09:45:00,36.86,36.87,36.85,36.86,74230.0,36.86,36.87,36.85,36.86,74230.0
2023-08-04 09:50:00,36.86,36.87,36.83,36.84,38949.0,36.86,36.87,36.83,36.84,38949.0
2023-08-04 09:55:00,36.83,36.85,36.8,36.81,52853.0,36.83,36.85,36.8,36.81,52853.0
2023-08-04 10:00:00,36.81,36.81,36.79,36.8,62178.0,36.81,36.81,36.79,36.8,62178.0
2023-08-04 10:05:00,36.78,36.79,36.76,36.78,43536.0,36.78,36.79,36.76,36.78,43536.0
2023-08-04 10:10:00,36.78,36.81,36.77,36.8,56121.0,36.78,36.81,36.77,36.8,56121.0
2023-08-04 10:15:00,36.8,36.83,36.79,36.81,67717.0,36.8,36.83,36.79,36.81,67717.0
2023-08-04 10:20:00,36.82,36.82,36.8,36.8,22509.0,36.82,36.82,36.8,36.8,22509.0
2023-08-04 10:25:00,36.81,36.82,36.78,36.79,56476.0,36.81,36.82,36.78,36.79,56476.0
2023-08-04 10:30:00,36.78,36.83,36.78,36.81,98810.0,36.78,36.83,36.78,36.81,98810.0
2023-08-04 10:35:00,36.81,36.82,36.79,36.8,73479.0,36.81,36.82,36.79,36.8,73479.0
2023-08-04 10:40:00,36.8,36.81,36.76,36.79,106647.0,36.8,36.81,36.76,36.79,106647.0
2023-08-04 10:45:00,36.79,36.8,36.75,36.75,65651.0,36.79,36.8,36.75,36.75,65651.0
2023-08-04 10:50:00,36.76,36.77,36.74,36.75,121101.0,36.76,36.77,36.74,36.75,121101.0
2023-08-04 10:55:00,36.74,36.75,36.73,36.74,48008.0,36.74,36.75,36.73,36.74,48008.0
2023-08-04 11:00:00,36.73,36.74,36.7,36.72,39795.0,36.73,36.74,36.7,36.72,39795.0
2023-08-04 11:05:00,36.71,36.74,36.71,36.73,25235.0,36.71,36.74,36.71,36.73,25235.0
2023-08-04 11:10:00,36.74,36.76,36.73,36.75,28745.0,36.74,36.76,36.73,36.75,28745.0
2023-08-04 11:15:00,36.75,36.76,36.74,36.76,44693.0,36.75,36.76,36.74,36.76,44693.0
2023-08-04 11:20:00,36.76,36.78,36.75,36.77,6302.0,36.76,36.78,36.75,36.77,6302.0
2023-08-04 11:25:00,36.77,36.78,36.75,36.76,73748.0,36.77,36.78,36.75,36.76,73748.0
2023-08-04 11:30:00,36.76,36.79,36.75,36.76,65973.0,36.76,36.79,36.75,36.76,65973.0
2023-08-04 11:35:00,36.77,36.79,36.76,36.79,83452.0,36.77,36.79,36.76,36.79,83452.0
2023-08-04 11:40:00,36.79,36.82,36.79,36.82,23467.0,36.79,36.82,36.79,36.82,23467.0
2023-08-04 11:45:00,36.82,36.83,36.81,36.82,3525.0,36.82,36.83,36.81,36.82,3525.0
2023-08-04 11:50:00,36.81,36.83,36.81,36.82,6893.0,36.81,36.83,36.81,36.82,6893.0
2023-08-04 11:55:00,36.82,36.83,36.8,36.8,84665.0,36.82,36.83,36.8,36.8,84665.0
2023-08-04 12:00:00,36.8,36.8,36.78,36.8,6424.0,36.8,36.8,36.78,36.8,6424.0
2023-08-04 12:05:00,36.8,36.8,36.77,36.77,27806.0,36.8,36.8,36.77,36.77,27806.0
2023-08-04 12:10:00,36.77,36.78,36.77,36.77,2074.0,36.77,36.78,36.77,36.77,2074.0
2023-08-04 12:15:00,36.78,36.78,36.76,36.77,30889.0,36.78,36.78,36.76,36.77,30889.0
2023-08-04 12:20:00,36.77,36.79,36.76,36.78,6714.0,36.77,36.79,36.76,36.78,6714.0
2023-08-04 12:25:00,36.78,36.8,36.78,36.8,14793.0,36.78,36.8,36.78,36.8,14793.0
2023-08-04 12:30:00,36.8,36.81,36.79,36.8,6210.0,36.8,36.81,36.79,36.8,6210.0
2023-08-04 12:35:00,36.8,36.82,36.8,36.8,9878.0,36.8,36.82,36.8,36.8,9878.0
2023-08-04 12:40:00,36.8,36.8,36.79,36.8,4327.0,36.8,36.8,36.79,36.8,4327.0
2023-08-04 12:45:00,36.8,36.82,36.8,36.8,7784.0,36.8,36.82,36.8,36.8,7784.0
2023-08-04 12:50:00,36.8,36.81,36.79,36.79,5078.0,36.8,36.81,36.79,36.79,5078.0
2023-08-04 12:55:00,36.79,36.79,36.78,36.79,36015.0,36.79,36.79,36.78,36.79,36015.0
2023-08-04 13:00:00,36.79,36.79,36.78,36.78,4723.0,36.79,36.79,36.78,36.78,4723.0
2023-08-04 13:05:00,36.78,36.79,36.78,36.78,3539.0,36.78,36.79,36.78,36.78,3539.0
2023-08-04 13:10:00,36.78,36.79,36.78,36.79,2205.0,36.78,36.79,36.78,36.79,2205.0
2023-08-04 13:15:00,36.78,36.79,36.76,36.77,8501.0,36.78,36.79,36.76,36.77,8501.0
2023-08-04 13:20:00,36.77,36.78,36.76,36.77,8318.0,36.77,36.78,36.76,36.77,8318.0
2023-08-04 13:25:00,36.77,36.78,36.76,36.76,13797.0,36.77,36.78,36.76,36.76,13797.0
2023-08-04 13:30:00,36.77,36.78,36.76,36.77,15544.0,36.77,36.78,36.76,36.77,15544.0
2023-08-04 13:35:00,36.77,36.79,36.76,36.77,14687.0,36.77,36.79,36.76,36.77,14687.0
2023-08-04 13:40:00,36.77,36.79,36.77,36.79,5161.0,36.77,36.79,36.77,36.79,5161.0
2023-08-04 13:45:00,36.79,36.79,36.78,36.78,3860.0,36.79,36.79,36.78,36.78,3860.0
2023-08-04 13:50:00,36.79,36.79,36.78,36.78,3348.0,36.79,36.79,36.78,36.78,3348.0
2023-08-04 13:55:00,36.79,36.8,36.78,36.79,27197.0,36.79,36.8,36.78,36.79,27197.0
2023-08-04 14:00:00,36.79,36.79,36.78,36.78,5899.0,36.79,36.79,36.78,36.78,5899.0
2023-08-04 14:05:00,36.79,36.79,36.77,36.77,30919.0,36.79,36.79,36.77,36.77,30919.0
2023-08-04 14:10:00,36.78,36.78,36.77,36.77,5537.0,36.78,36.78,36.77,36.77,5537.0
2023-08-04 14:15:00,36.77,36.77,36.76,36.76,5056.0,36.77,36.77,36.76,36.76,5056.0
2023-08-04 14:20:00,36.77,36.77,36.75,36.77,11000.0,36.77,36.77,36.75,36.77,11000.0
2023-08-04 14:25:00,36.76,36.76,36.75,36.75,14021.0,36.76,36.76,36.75,36.75,14021.0
2023-08-04 14:30:00,36.75,36.76,36.74,36.76,40379.0,36.75,36.76,36.74,36.76,40379.0
2023-08-04 14:35:00,36.76,36.76,36.75,36.76,2788.0,36.76,36.76,36.75,36.76,2788.0
2023-08-04 14:40:00,36.75,36.77,36.75,36.76,16696.0,36.75,36.77,36.75,36.76,16696.0
2023-08-04 14:45:00,36.77,36.77,36.76,36.76,4909.0,36.77,36.77,36.76,36.76,4909.0
2023-08-04 14:50:00,36.77,36.77,36.76,36.77,20561.0,36.77,36.77,36.76,36.77,20561.0
2023-08-04 14:55:00,36.77,36.78,36.76,36.77,28881.0,36.77,36.78,36.76,36.77,28881.0
2023-08-04 15:00:00,36.78,36.79,36.77,36.77,8245.0,36.78,36.79,36.77,36.77,8245.0
2023-08-04 15:05:00,36.77,36.78,36.77,36.78,7874.0,36.77,36.78,36.77,36.78,7874.0
2023-08-04 15:10:00,36.77,36.78,36.76,36.77,21827.0,36.77,36.78,36.76,36.77,21827.0
2023-08-04 15:15:00,36.77,36.78,36.76,36.77,26670.0,36.77,36.78,36.76,36.77,26670.0
2023-08-04 15:20:00,36.77,36.78,36.76,36.77,6954.0,36.77,36.78,36.76,36.77,6954.0
2023-08-04 15:25:00,36.77,36.78,36.77,36.78,14958.0,36.77,36.78,36.77,36.78,14958.0
2023-08-04 15:30:00,36.77,36.79,36.77,36.79,10189.0,36.77,36.79,36.77,36.79,10189.0
2023-08-04 15:35:00,36.79,36.8,36.78,36.8,12111.0,36.79,36.8,36.78,36.8,12111.0
2023-08-04 15:40:00,36.8,36.8,36.78,36.79,6588.0,36.8,36.8,36.78,36.79,6588.0
2023-08-04 15:45:00,36.79,36.79,36.77,36.77,16721.0,36.79,36.79,36.77,36.77,16721.0
2023-08-04 15:50:00,36.77,36.78,36.77,36.78,7227.0,36.77,36.78,36.77,36.78,7227.0
2023-08-04 15:55:00,36.77,36.78,36.77,36.77,161675.0,36.77,36.78,36.77,36.77,161675.0
2023-08-07 09:30:00,36.76,36.77,36.72,36.73,67704.0,36.76,36.77,36.72,36.73,67704.0
2023-08-07 09:35:00,36.73,36.76,36.72,36.76,13010.0,36.73,36.76,36.72,36.76,13010.0
2023-08-07 09:40:00,36.76,36.77,36.73,36.74,7828.0,36.76,36.77,36.73,36.74,7828.0
2023-08-07 09:45:00,36.75,36.75,36.69,36.69,36639.0,36.75,36.75,36.69,36.69,36639.0
2023-08-07 09:50:00,36.69,36.71,36.68,36.68,36160.0,36.69,36.71,36.68,36.68,36160.0
2023-08-07 09:55:00,36.68,36.69,36.63,36.63,29440.0,36.68,36.69,36.63,36.63,29440.0
2023-08-07 10:00:00,36.63,36.63,36.59,36.6,54255.0,36.63,36.63,36.59,36.6,54255.0
2023-08-07 10:05:00,36.59,36.64,36.59,36.64,64956.0,36.59,36.64,36.59,36.64,64956.0
2023-08-07 10:10:00,36.64,36.66,36.64,36.66,42164.0,36.64,36.66,36.64,36.66,42164.0
2023-08-07 10:15:00,36.66,36.68,36.65,36.67,127416.0,36.66,36.68,36.65,36.67,127416.0
2023-08-07 10:20:00,36.68,36.69,36.65,36.66,70165.0,36.68,36.69,36.65,36.66,70165.0
2023-08-07 10:25:00,36.66,36.68,36.65,36.68,37074.0,36.66,36.68,36.65,36.68,37074.0
2023-08-07 10:30:00,36.68,36.69,36.67,36.67,63679.0,36.68,36.69,36.67,36.67,63679.0
2023-08-07 10:35:00,36.66,36.67,36.66,36.67,13765.0,36.66,36.67,36.66,36.67,13765.0
2023-08-07 10:40:00,36.67,36.67,36.65,36.65,98208.0,36.67,36.67,36.65,36.65,98208.0
2023-08-07 10:45:00,36.65,36.67,36.64,36.65,62476.0,36.65,36.67,36.64,36.65,62476.0
2023-08-07 10:50:00,36.65,36.65,36.62,36.63,15158.0,36.65,36.65,36.62,36.63,15158.0
2023-08-07 10:55:00,36.63,36.64,36.62,36.64,10063.0,36.63,36.64,36.62,36.64,10063.0
2023-08-07 11:00:00,36.63,36.65,36.63,36.63,69613.0,36.63,36.65,36.63,36.63,69613.0
2023-08-07 11:05:00,36.63,36.66,36.63,36.63,66304.0,36.63,36.66,36.63,36.63,66304.0
2023-08-07 11:10:00,36.63,36.66,36.63,36.65,54825.0,36.63,36.66,36.63,36.65,54825.0
2023-08-07 11:15:00,36.65,36.65,36.64,36.65,11528.0,36.65,36.65,36.64,36.65,11528.0
2023-08-07 11:20:00,36.65,36.66,36.64,36.64,23551.0,36.65,36.66,36.64,36.64,23551.0
2023-08-07 11:25:00,36.64,36.65,36.62,36.62,38317.0,36.64,36.65,36.62,36.62,38317.0
2023-08-07 11:30:00,36.61,36.63,36.61,36.62,19484.0,36.61,36.63,36.61,36.62,19484.0
2023-08-07 11:35:00,36.62,36.63,36.61,36.62,65092.0,36.62,36.63,36.61,36.62,65092.0
2023-08-07 11:40:00,36.62,36.63,36.61,36.62,70636.0,36.62,36.63,36.61,36.62,70636.0
2023-08-07 11:45:00,36.63,36.63,36.61,36.63,31516.0,36.63,36.63,36.61,36.63,31516.0
2023-08-07 11:50:00,36.62,36.63,36.6,36.61,22328.0,36.62,36.63,36.6,36.61,22328.0
2023-08-07 11:55:00,36.6,36.61,36.59,36.61,14897.0,36.6,36.61,36.59,36.61,14897.0
2023-08-07 12:00:00,36.6,36.63,36.6,36.62,14748.0,36.6,36.63,36.6,36.62,14748.0
2023-08-07 12:05:00,36.63,36.63,36.61,36.62,464737.0,36.63,36.63,36.61,36.62,464737.0
2023-08-07 12:10:00,36.62,36.63,36.61,36.63,18080.0,36.62,36.63,36.61,36.63,18080.0
2023-08-07 12:15:00,36.62,36.63,36.62,36.63,4845.0,36.62,36.63,36.62,36.63,4845.0
2023-08-07 12:20:00,36.63,36.64,36.62,36.63,14564.0,36.63,36.64,36.62,36.63,14564.0
2023-08-07 12:25:00,36.64,36.65,36.63,36.65,10043.0,36.64,36.65,36.63,36.65,10043.0
2023-08-07 12:30:00,36.65,36.65,36.63,36.64,20546.0,36.65,36.65,36.63,36.64,20546.0
2023-08-07 12:35:00,36.65,36.65,36.64,36.65,11868.0,36.65,36.65,36.64,36.65,11868.0
2023-08-07 12:40:00,36.65,36.65,36.64,36.65,3362.0,36.65,36.65,36.64,36.65,3362.0
2023-08-07 12:45:00,36.64,36.65,36.63,36.64,22817.0,36.64,36.65,36.63,36.64,22817.0
2023-08-07 12:50:00,36.64,36.65,36.63,36.65,26637.0,36.64,36.65,36.63,36.65,26637.0
2023-08-07 12:55:00,36.65,36.65,36.64,36.64,33417.0,36.65,36.65,36.64,36.64,33417.0
2023-08-07 13:00:00,36.64,36.66,36.64,36.65,23151.0,36.64,36.66,36.64,36.65,23151.0
2023-08-07 13:05:00,36.66,36.66,36.64,36.65,31605.0,36.66,36.66,36.64,36.65,31605.0
2023-08-07 13:10:00,36.66,36.66,36.64,36.65,7704.0,36.66,36.66,36.64,36.65,7704.0
2023-08-07 13:15:00,36.65,36.65,36.64,36.64,3542.0,36.65,36.65,36.64,36.64,3542.0
2023-08-07 13:20:00,36.65,36.66,36.64,36.66,10226.0,36.65,36.66,36.64,36.66,10226.0
2023-08-07 13:25:00,36.65,36.67,36.65,36.66,17638.0,36.65,36.67,36.65,36.66,17638.0
2023-08-07 13:30:00,36.66,36.68,36.65,36.67,9803.0,36.66,36.68,36.65,36.67,9803.0
2023-08-07 13:35:00,36.67,36.68,36.67,36.68,9894.0,36.67,36.68,36.67,36.68,9894.0
2023-08-07 13:40:00,36.69,36.69,36.68,36.68,5892.0,36.69,36.69,36.68,36.68,5892.0
2023-08-07 13:45:00,36.68,36.68,36.67,36.67,14304.0,36.68,36.68,36.67,36.67,14304.0
2023-08-07 13:50:00,36.67,36.68,36.66,36.68,24594.0,36.67,36.68,36.66,36.68,24594.0
2023-08-07 13:55:00,36.68,36.68,36.67,36.68,1813.0,36.68,36.68,36.67,36.68,1813.0
2023-08-07 14:00:00,36.68,36.69,36.67,36.69,7321.0,36.68,36.69,36.67,36.69,7321.0
2023-08-07 14:05:00,36.69,36.69,36.68,36.69,29007.0,36.69,36.69,36.68,36.69,29007.0
2023-08-07 14:10:00,36.69,36.7,36.68,36.68,26307.0,36.69,36.7,36.68,36.68,26307.0
2023-08-07 14:15:00,36.69,36.69,36.67,36.68,13080.0,36.69,36.69,36.67,36.68,13080.0
2023-08-07 14:20:00,36.68,36.68,36.67,36.67,17166.0,36.68,36.68,36.67,36.67,17166.0
2023-08-07 14:25:00,36.68,36.69,36.67,36.69,13437.0,36.68,36.69,36.67,36.69,13437.0
2023-08-07 14:30:00,36.69,36.7,36.68,36.69,12413.0,36.69,36.7,36.68,36.69,12413.0
2023-08-07 14:35:00,36.68,36.68,36.67,36.68,10390.0,36.68,36.68,36.67,36.68,10390.0
2023-08-07 14:40:00,36.67,36.68,36.67,36.68,13287.0,36.67,36.68,36.67,36.68,13287.0
2023-08-07 14:45:00,36.67,36.68,36.67,36.68,5823.0,36.67,36.68,36.67,36.68,5823.0
2023-08-07 14:50:00,36.68,36.69,36.67,36.69,15044.0,36.68,36.69,36.67,36.69,15044.0
2023-08-07 14:55:00,36.68,36.7,36.68,36.69,25055.0,36.68,36.7,36.68,36.69,25055.0
2023-08-07 15:00:00,36.7,36.7,36.69,36.7,4411.0,36.7,36.7,36.69,36.7,4411.0
2023-08-07 15:05:00,36.7,36.7,36.69,36.7,10988.0,36.7,36.7,36.69,36.7,10988.0
2023-08-07 15:10:00,36.7,36.7,36.69,36.7,11955.0,36.7,36.7,36.69,36.7,11955.0
2023-08-07 15:15:00,36.7,36.7,36.69,36.69,13327.0,36.7,36.7,36.69,36.69,13327.0
2023-08-07 15:20:00,36.69,36.71,36.69,36.7,22776.0,36.69,36.71,36.69,36.7,22776.0
2023-08-07 15:25:00,36.7,36.7,36.68,36.68,61824.0,36.7,36.7,36.68,36.68,61824.0
2023-08-07 15:30:00,36.69,36.69,36.68,36.69,18536.0,36.69,36.69,36.68,36.69,18536.0
2023-08-07 15:35:00,36.69,36.69,36.68,36.69,6765.0,36.69,36.69,36.68,36.69,6765.0
2023-08-07 15:40:00,36.69,36.69,36.68,36.68,4925.0,36.69,36.69,36.68,36.68,4925.0
2023-08-07 15:45:00,36.69,36.69,36.68,36.69,11075.0,36.69,36.69,36.68,36.69,11075.0
2023-08-07 15:50:00,36.69,36.69,36.68,36.68,73645.0,36.69,36.69,36.68,36.68,73645.0
2023-08-07 15:55:00,36.68,36.69,36.68,36.69,80225.0,36.68,36.69,36.68,36.69,80225.0
2023-08-08 09:30:00,36.46,36.48,36.42,36.48,117364.0,36.46,36.48,36.42,36.48,117364.0
2023-08-08 09:35:00,36.48,36.52,36.47,36.51,32085.0,36.48,36.52,36.47,36.51,32085.0
2023-08-08 09:40:00,36.51,36.52,36.48,36.5,190126.0,36.51,36.52,36.48,36.5,190126.0
2023-08-08 09:45:00,36.5,36.5,36.45,36.48,37801.0,36.5,36.5,36.45,36.48,37801.0
2023-08-08 09:50:00,36.49,36.51,36.48,36.5,29833.0,36.49,36.51,36.48,36.5,29833.0
2023-08-08 09:55:00,36.49,36.5,36.48,36.5,85764.0,36.49,36.5,36.48,36.5,85764.0
2023-08-08 10:00:00,36.49,36.5,36.48,36.48,83471.0,36.49,36.5,36.48,36.48,83471.0
2023-08-08 10:05:00,36.48,36.5,36.47,36.48,62822.0,36.48,36.5,36.47,36.48,62822.0
2023-08-08 10:10:00,36.49,36.52,36.46,36.51,97664.0,36.49,36.52,36.46,36.51,97664.0
2023-08-08 10:15:00,36.52,36.53,36.49,36.52,65939.0,36.52,36.53,36.49,36.52,65939.0
2023-08-08 10:20:00,36.52,36.53,36.5,36.53,42529.0,36.52,36.53,36.5,36.53,42529.0
2023-08-08 10:25:00,36.52,36.56,36.52,36.55,50140.0,36.52,36.56,36.52,36.55,50140.0
2023-08-08 10:30:00,36.56,36.57,36.53,36.54,72857.0,36.56,36.57,36.53,36.54,72857.0
2023-08-08 10:35:00,36.54,36.56,36.53,36.55,35082.0,36.54,36.56,36.53,36.55,35082.0
2023-08-08 10:40:00,36.55,36.6,36.54,36.58,348684.0,36.55,36.6,36.54,36.58,348684.0
2023-08-08 10:45:00,36.59,36.59,36.55,36.56,39268.0,36.59,36.59,36.55,36.56,39268.0
2023-08-08 10:50:00,36.55,36.55,36.51,36.52,12469.0,36.55,36.55,36.51,36.52,12469.0
2023-08-08 10:55:00,36.52,36.52,36.5,36.51,78097.0,36.52,36.52,36.5,36.51,78097.0
2023-08-08 11:00:00,36.51,36.53,36.5,36.51,48379.0,36.51,36.53,36.5,36.51,48379.0
2023-08-08 11:05:00,36.51,36.52,36.49,36.5,54871.0,36.51,36.52,36.49,36.5,54871.0
2023-08-08 11:10:00,36.5,36.52,36.49,36.51,34746.0,36.5,36.52,36.49,36.51,34746.0
2023-08-08 11:15:00,36.52,36.52,36.51,36.51,6595.0,36.52,36.52,36.51,36.51,6595.0
2023-08-08 11:20:00,36.51,36.51,36.46,36.48,188814.0,36.51,36.51,36.46,36.48,188814.0
2023-08-08 11:25:00,36.49,36.5,36.47,36.49,82798.0,36.49,36.5,36.47,36.49,82798.0
2023-08-08 11:30:00,36.49,36.5,36.49,36.49,13389.0,36.49,36.5,36.49,36.49,13389.0
2023-08-08 11:35:00,36.5,36.51,36.49,36.49,33978.0,36.5,36.51,36.49,36.49,33978.0
2023-08-08 11:40:00,36.49,36.5,36.48,36.5,41356.0,36.49,36.5,36.48,36.5,41356.0
2023-08-08 11:45:00,36.49,36.5,36.48,36.49,53185.0,36.49,36.5,36.48,36.49,53185.0
2023-08-08 11:50:00,36.49,36.49,36.47,36.48,58673.0,36.49,36.49,36.47,36.48,58673.0
2023-08-08 11:55:00,36.48,36.49,36.47,36.48,20458.0,36.48,36.49,36.47,36.48,20458.0
2023-08-08 12:00:00,36.47,36.49,36.47,36.47,49998.0,36.47,36.49,36.47,36.47,49998.0
2023-08-08 12:05:00,36.47,36.48,36.46,36.48,21421.0,36.47,36.48,36.46,36.48,21421.0
2023-08-08 12:10:00,36.47,36.48,36.47,36.48,3523.0,36.47,36.48,36.47,36.48,3523.0
2023-08-08 12:15:00,36.48,36.49,36.47,36.49,36820.0,36.48,36.49,36.47,36.49,36820.0
2023-08-08 12:20:00,36.5,36.51,36.49,36.51,17630.0,36.5,36.51,36.49,36.51,17630.0
2023-08-08 12:25:00,36.51,36.52,36.5,36.52,8719.0,36.51,36.52,36.5,36.52,8719.0
2023-08-08 12:30:00,36.52,36.53,36.51,36.52,33225.0,36.52,36.53,36.51,36.52,33225.0
2023-08-08 12:35:00,36.52,36.52,36.51,36.52,16126.0,36.52,36.52,36.51,36.52,16126.0
2023-08-08 12:40:00,36.52,36.52,36.5,36.51,18813.0,36.52,36.52,36.5,36.51,18813.0
2023-08-08 12:45:00,36.51,36.51,36.49,36.5,17331.0,36.51,36.51,36.49,36.5,17331.0
2023-08-08 12:50:00,36.5,36.5,36.48,36.49,7471.0,36.5,36.5,36.48,36.49,7471.0
2023-08-08 12:55:00,36.48,36.49,36.47,36.47,6942.0,36.48,36.49,36.47,36.47,6942.0
2023-08-08 13:00:00,36.48,36.48,36.46,36.48,34175.0,36.48,36.48,36.46,36.48,34175.0
2023-08-08 13:05:00,36.48,36.48,36.47,36.48,26349.0,36.48,36.48,36.47,36.48,26349.0
2023-08-08 13:10:00,36.48,36.48,36.45,36.45,46499.0,36.48,36.48,36.45,36.45,46499.0
2023-08-08 13:15:00,36.45,36.46,36.44,36.45,9728.0,36.45,36.46,36.44,36.45,9728.0
2023-08-08 13:20:00,36.45,36.46,36.44,36.45,7365.0,36.45,36.46,36.44,36.45,7365.0
2023-08-08 13:25:00,36.45,36.48,36.45,36.48,25761.0,36.45,36.48,36.45,36.48,25761.0
2023-08-08 13:30:00,36.47,36.48,36.47,36.48,6853.0,36.47,36.48,36.47,36.48,6853.0
2023-08-08 13:35:00,36.48,36.49,36.47,36.49,7541.0,36.48,36.49,36.47,36.49,7541.0
2023-08-08 13:40:00,36.49,36.49,36.48,36.48,16438.0,36.49,36.49,36.48,36.48,16438.0
2023-08-08 13:45:00,36.48,36.49,36.47,36.48,12135.0,36.48,36.49,36.47,36.48,12135.0
2023-08-08 13:50:00,36.48,36.49,36.47,36.48,17127.0,36.48,36.49,36.47,36.48,17127.0
2023-08-08 13:55:00,36.48,36.48,36.47,36.48,6023.0,36.48,36.48,36.47,36.48,6023.0
2023-08-08 14:00:00,36.48,36.48,36.45,36.46,16675.0,36.48,36.48,36.45,36.46,16675.0
2023-08-08 14:05:00,36.45,36.46,36.45,36.46,35422.0,36.45,36.46,36.45,36.46,35422.0
2023-08-08 14:10:00,36.46,36.47,36.45,36.47,10969.0,36.46,36.47,36.45,36.47,10969.0
2023-08-08 14:15:00,36.47,36.47,36.45,36.46,30438.0,36.47,36.47,36.45,36.46,30438.0
2023-08-08 14:20:00,36.46,36.47,36.46,36.47,7511.0,36.46,36.47,36.46,36.47,7511.0
2023-08-08 14:25:00,36.47,36.48,36.46,36.47,27649.0,36.47,36.48,36.46,36.47,27649.0
2023-08-08 14:30:00,36.47,36.48,36.46,36.47,10319.0,36.47,36.48,36.46,36.47,10319.0
2023-08-08 14:35:00,36.47,36.47,36.46,36.47,10611.0,36.47,36.47,36.46,36.47,10611.0
2023-08-08 14:40:00,36.47,36.48,36.46,36.47,19624.0,36.47,36.48,36.46,36.47,19624.0
2023-08-08 14:45:00,36.47,36.48,36.47,36.48,15538.0,36.47,36.48,36.47,36.48,15538.0
2023-08-08 14:50:00,36.48,36.49,36.47,36.48,29952.0,36.48,36.49,36.47,36.48,29952.0
2023-08-08 14:55:00,36.49,36.49,36.47,36.47,13164.0,36.49,36.49,36.47,36.47,13164.0
2023-08-08 15:00:00,36.47,36.48,36.47,36.47,6135.0,36.47,36.48,36.47,36.47,6135.0
2023-08-08 15:05:00,36.47,36.48,36.47,36.48,9254.0,36.47,36.48,36.47,36.48,9254.0
2023-08-08 15:10:00,36.47,36.48,36.47,36.47,11703.0,36.47,36.48,36.47,36.47,11703.0
2023-08-08 15:15:00,36.47,36.48,36.46,36.48,26116.0,36.47,36.48,36.46,36.48,26116.0
2023-08-08 15:20:00,36.47,36.5,36.47,36.48,28576.0,36.47,36.5,36.47,36.48,28576.0
2023-08-08 15:25:00,36.48,36.49,36.48,36.49,8879.0,36.48,36.49,36.48,36.49,8879.0
2023-08-08 15:30:00,36.49,36.49,36.47,36.48,13684.0,36.49,36.49,36.47,36.48,13684.0
2023-08-08 15:35:00,36.47,36.48,36.47,36.47,5652.0,36.47,36.48,36.47,36.47,5652.0
2023-08-08 15:40:00,36.47,36.48,36.47,36.47,12338.0,36.47,36.48,36.47,36.47,12338.0
2023-08-08 15:45:00,36.47,36.48,36.47,36.48,16624.0,36.47,36.48,36.47,36.48,16624.0
2023-08-08 15:50:00,36.48,36.48,36.46,36.47,54153.0,36.48,36.48,36.46,36.47,54153.0
2023-08-08 15:55:00,36.46,36.47,36.45,36.45,107525.0,36.46,36.47,36.45,36.45,107525.0
2023-08-09 09:30:00,36.46,36.48,36.44,36.44,110723.0,36.46,36.48,36.44,36.44,110723.0
2023-08-09 09:35:00,36.44,36.45,36.42,36.44,14732.0,36.44,36.45,36.42,36.44,14732.0
2023-08-09 09:40:00,36.45,36.47,36.44,36.46,21406.0,36.45,36.47,36.44,36.46,21406.0
2023-08-09 09:45:00,36.46,36.47,36.43,36.43,37147.0,36.46,36.47,36.43,36.43,37147.0
2023-08-09 09:50:00,36.43,36.43,36.42,36.42,57424.0,36.43,36.43,36.42,36.42,57424.0
2023-08-09 09:55:00,36.41,36.43,36.4,36.43,72422.0,36.41,36.43,36.4,36.43,72422.0
2023-08-09 10:00:00,36.42,36.49,36.41,36.49,82699.0,36.42,36.49,36.41,36.49,82699.0
2023-08-09 10:05:00,36.5,36.51,36.46,36.48,52901.0,36.5,36.51,36.46,36.48,52901.0
2023-08-09 10:10:00,36.46,36.47,36.44,36.47,21135.0,36.46,36.47,36.44,36.47,21135.0
2023-08-09 10:15:00,36.46,36.51,36.46,36.51,82579.0,36.46,36.51,36.46,36.51,82579.0
2023-08-09 10:20:00,36.51,36.52,36.45,36.46,109997.0,36.51,36.52,36.45,36.46,109997.0
2023-08-09 10:25:00,36.45,36.46,36.42,36.43,43067.0,36.45,36.46,36.42,36.43,43067.0
2023-08-09 10:30:00,36.43,36.43,36.36,36.42,529373.0,36.43,36.43,36.36,36.42,529373.0
2023-08-09 10:35:00,36.42,36.44,36.41,36.42,35892.0,36.42,36.44,36.41,36.42,35892.0
2023-08-09 10:40:00,36.41,36.43,36.4,36.4,16340.0,36.41,36.43,36.4,36.4,16340.0
2023-08-09 10:45:00,36.4,36.4,36.37,36.37,22785.0,36.4,36.4,36.37,36.37,22785.0
2023-08-09 10:50:00,36.37,36.38,36.33,36.35,136445.0,36.37,36.38,36.33,36.35,136445.0
2023-08-09 10:55:00,36.34,36.35,36.3,36.33,111007.0,36.34,36.35,36.3,36.33,111007.0
2023-08-09 11:00:00,36.32,36.33,36.31,36.32,30163.0,36.32,36.33,36.31,36.32,30163.0
2023-08-09 11:05:00,36.32,36.34,36.31,36.34,34362.0,36.32,36.34,36.31,36.34,34362.0
2023-08-09 11:10:00,36.33,36.35,36.31,36.32,58240.0,36.33,36.35,36.31,36.32,58240.0
2023-08-09 11:15:00,36.32,36.33,36.3,36.32,44954.0,36.32,36.33,36.3,36.32,44954.0
2023-08-09 11:20:00,36.32,36.33,36.29,36.3,73103.0,36.32,36.33,36.29,36.3,73103.0
2023-08-09 11:25:00,36.3,36.32,36.28,36.31,89410.0,36.3,36.32,36.28,36.31,89410.0
2023-08-09 11:30:00,36.32,36.33,36.29,36.3,41253.0,36.32,36.33,36.29,36.3,41253.0
2023-08-09 11:35:00,36.29,36.32,36.29,36.3,44284.0,36.29,36.32,36.29,36.3,44284.0
2023-08-09 11:40:00,36.3,36.33,36.29,36.31,56274.0,36.3,36.33,36.29,36.31,56274.0
2023-08-09 11:45:00,36.31,36.33,36.3,36.32,69472.0,36.31,36.33,36.3,36.32,69472.0
2023-08-09 11:50:00,36.32,36.33,36.31,36.31,80694.0,36.32,36.33,36.31,36.31,80694.0
2023-08-09 11:55:00,36.32,36.33,36.3,36.31,91020.0,36.32,36.33,36.3,36.31,91020.0
2023-08-09 12:00:00,36.31,36.33,36.3,36.32,12493.0,36.31,36.33,36.3,36.32,12493.0
2023-08-09 12:05:00,36.32,36.34,36.31,36.32,10731.0,36.32,36.34,36.31,36.32,10731.0
2023-08-09 12:10:00,36.33,36.34,36.32,36.33,47677.0,36.33,36.34,36.32,36.33,47677.0
2023-08-09 12:15:00,36.32,36.33,36.31,36.32,37057.0,36.32,36.33,36.31,36.32,37057.0
2023-08-09 12:20:00,36.32,36.34,36.31,36.33,11237.0,36.32,36.34,36.31,36.33,11237.0
2023-08-09 12:25:00,36.32,36.32,36.31,36.32,9587.0,36.32,36.32,36.31,36.32,9587.0
2023-08-09 12:30:00,36.32,36.33,36.31,36.32,29385.0,36.32,36.33,36.31,36.32,29385.0
2023-08-09 12:35:00,36.32,36.32,36.31,36.31,12446.0,36.32,36.32,36.31,36.31,12446.0
2023-08-09 12:40:00,36.31,36.33,36.3,36.33,23532.0,36.31,36.33,36.3,36.33,23532.0
2023-08-09 12:45:00,36.33,36.33,36.31,36.32,18930.0,36.33,36.33,36.31,36.32,18930.0
2023-08-09 12:50:00,36.32,36.32,36.29,36.3,40806.0,36.32,36.32,36.29,36.3,40806.0
2023-08-09 12:55:00,36.3,36.31,36.3,36.3,29531.0,36.3,36.31,36.3,36.3,29531.0
2023-08-09 13:00:00,36.3,36.31,36.3,36.31,24417.0,36.3,36.31,36.3,36.31,24417.0
2023-08-09 13:05:00,36.31,36.32,36.3,36.32,21554.0,36.31,36.32,36.3,36.32,21554.0
2023-08-09 13:10:00,36.32,36.33,36.31,36.32,25418.0,36.32,36.33,36.31,36.32,25418.0
2023-08-09 13:15:00,36.32,36.33,36.31,36.33,15221.0,36.32,36.33,36.31,36.33,15221.0
2023-08-09 13:20:00,36.33,36.33,36.32,36.32,2734.0,36.33,36.33,36.32,36.32,2734.0
2023-08-09 13:25:00,36.33,36.33,36.31,36.32,39676.0,36.33,36.33,36.31,36.32,39676.0
2023-08-09 13:30:00,36.32,36.33,36.31,36.32,22695.0,36.32,36.33,36.31,36.32,22695.0
2023-08-09 13:35:00,36.31,36.32,36.31,36.32,11296.0,36.31,36.32,36.31,36.32,11296.0
2023-08-09 13:40:00,36.31,36.31,36.3,36.3,11296.0,36.31,36.31,36.3,36.3,11296.0
2023-08-09 13:45:00,36.3,36.31,36.29,36.3,10664.0,36.3,36.31,36.29,36.3,10664.0
2023-08-09 13:50:00,36.3,36.31,36.29,36.3,10949.0,36.3,36.31,36.29,36.3,10949.0
2023-08-09 13:55:00,36.31,36.31,36.29,36.3,174165.0,36.31,36.31,36.29,36.3,174165.0
2023-08-09 14:00:00,36.3,36.31,36.29,36.3,20004.0,36.3,36.31,36.29,36.3,20004.0
2023-08-09 14:05:00,36.29,36.3,36.28,36.29,8240.0,36.29,36.3,36.28,36.29,8240.0
2023-08-09 14:10:00,36.3,36.3,36.28,36.29,15871.0,36.3,36.3,36.28,36.29,15871.0
2023-08-09 14:15:00,36.29,36.3,36.28,36.3,5525.0,36.29,36.3,36.28,36.3,5525.0
2023-08-09 14:20:00,36.3,36.3,36.28,36.29,10227.0,36.3,36.3,36.28,36.29,10227.0
2023-08-09 14:25:00,36.28,36.3,36.28,36.3,4843.0,36.28,36.3,36.28,36.3,4843.0
2023-08-09 14:30:00,36.29,36.3,36.29,36.3,6233.0,36.29,36.3,36.29,36.3,6233.0
2023-08-09 14:35:00,36.29,36.3,36.29,36.3,6363.0,36.29,36.3,36.29,36.3,6363.0
2023-08-09 14:40:00,36.29,36.29,36.28,36.29,25783.0,36.29,36.29,36.28,36.29,25783.0
2023-08-09 14:45:00,36.29,36.3,36.28,36.3,21408.0,36.29,36.3,36.28,36.3,21408.0
2023-08-09 14:50:00,36.3,36.3,36.29,36.3,9367.0,36.3,36.3,36.29,36.3,9367.0
2023-08-09 14:55:00,36.29,36.3,36.29,36.29,12934.0,36.29,36.3,36.29,36.29,12934.0
2023-08-09 15:00:00,36.3,36.3,36.29,36.3,7598.0,36.3,36.3,36.29,36.3,7598.0
2023-08-09 15:05:00,36.3,36.3,36.29,36.3,6666.0,36.3,36.3,36.29,36.3,6666.0
2023-08-09 15:10:00,36.3,36.3,36.29,36.3,14046.0,36.3,36.3,36.29,36.3,14046.0
2023-08-09 15:15:00,36.3,36.3,36.29,36.3,7932.0,36.3,36.3,36.29,36.3,7932.0
2023-08-09 15:20:00,36.29,36.3,36.29,36.3,7632.0,36.29,36.3,36.29,36.3,7632.0
2023-08-09 15:25:00,36.29,36.3,36.29,36.29,11653.0,36.29,36.3,36.29,36.29,11653.0
2023-08-09 15:30:00,36.3,36.3,36.29,36.3,10864.0,36.3,36.3,36.29,36.3,10864.0
2023-08-09 15:35:00,36.3,36.31,36.3,36.3,24163.0,36.3,36.31,36.3,36.3,24163.0
2023-08-09 15:40:00,36.3,36.31,36.3,36.31,4882.0,36.3,36.31,36.3,36.31,4882.0
2023-08-09 15:45:00,36.3,36.31,36.3,36.3,9217.0,36.3,36.31,36.3,36.3,9217.0
2023-08-09 15:50:00,36.3,36.31,36.29,36.29,29930.0,36.3,36.31,36.29,36.29,29930.0
2023-08-09 15:55:00,36.29,36.3,36.28,36.29,67703.0,36.29,36.3,36.28,36.29,67703.0
2023-08-10 09:30:00,36.37,36.38,36.35,36.37,56268.0,36.37,36.38,36.35,36.37,56268.0
2023-08-10 09:35:00,36.38,36.43,36.38,36.43,13948.0,36.38,36.43,36.38,36.43,13948.0
2023-08-10 09:40:00,36.43,36.46,36.43,36.46,16017.0,36.43,36.46,36.43,36.46,16017.0
2023-08-10 09:45:00,36.46,36.47,36.43,36.43,24815.0,36.46,36.47,36.43,36.43,24815.0
2023-08-10 09:50:00,36.43,36.43,36.39,36.41,50763.0,36.43,36.43,36.39,36.41,50763.0
2023-08-10 09:55:00,36.41,36.43,36.4,36.41,26354.0,36.41,36.43,36.4,36.41,26354.0
2023-08-10 10:00:00,36.42,36.43,36.38,36.39,46152.0,36.42,36.43,36.38,36.39,46152.0
2023-08-10 10:05:00,36.38,36.39,36.34,36.35,31139.0,36.38,36.39,36.34,36.35,31139.0
2023-08-10 10:10:00,36.35,36.35,36.31,36.33,46424.0,36.35,36.35,36.31,36.33,46424.0
2023-08-10 10:15:00,36.33,36.33,36.28,36.28,56876.0,36.33,36.33,36.28,36.28,56876.0
2023-08-10 10:20:00,36.28,36.32,36.28,36.3,75129.0,36.28,36.32,36.28,36.3,75129.0
2023-08-10 10:25:00,36.3,36.34,36.29,36.32,41698.0,36.3,36.34,36.29,36.32,41698.0
2023-08-10 10:30:00,36.32,36.32,36.29,36.3,54907.0,36.32,36.32,36.29,36.3,54907.0
2023-08-10 10:35:00,36.3,36.32,36.29,36.3,61683.0,36.3,36.32,36.29,36.3,61683.0
2023-08-10 10:40:00,36.3,36.33,36.29,36.32,40560.0,36.3,36.33,36.29,36.32,40560.0
2023-08-10 10:45:00,36.32,36.32,36.29,36.3,74568.0,36.32,36.32,36.29,36.3,74568.0
2023-08-10 10:50:00,36.29,36.3,36.25,36.27,73254.0,36.29,36.3,36.25,36.27,73254.0
2023-08-10 10:55:00,36.27,36.29,36.27,36.29,112120.0,36.27,36.29,36.27,36.29,112120.0
2023-08-10 11:00:00,36.29,36.29,36.25,36.25,70995.0,36.29,36.29,36.25,36.25,70995.0
2023-08-10 11:05:00,36.25,36.27,36.23,36.26,125201.0,36.25,36.27,36.23,36.26,125201.0
2023-08-10 11:10:00,36.26,36.27,36.24,36.26,58543.0,36.26,36.27,36.24,36.26,58543.0
2023-08-10 11:15:00,36.26,36.3,36.25,36.28,101812.0,36.26,36.3,36.25,36.28,101812.0
2023-08-10 11:20:00,36.29,36.3,36.26,36.27,81903.0,36.29,36.3,36.26,36.27,81903.0
2023-08-10 11:25:00,36.27,36.31,36.27,36.3,31641.0,36.27,36.31,36.27,36.3,31641.0
2023-08-10 11:30:00,36.3,36.35,36.3,36.34,64478.0,36.3,36.35,36.3,36.34,64478.0
2023-08-10 11:35:00,36.34,36.35,36.33,36.34,42091.0,36.34,36.35,36.33,36.34,42091.0
2023-08-10 11:40:00,36.33,36.36,36.32,36.34,48387.0,36.33,36.36,36.32,36.34,48387.0
2023-08-10 11:45:00,36.35,36.37,36.34,36.35,70875.0,36.35,36.37,36.34,36.35,70875.0
2023-08-10 11:50:00,36.35,36.38,36.34,36.36,59144.0,36.35,36.38,36.34,36.36,59144.0
2023-08-10 11:55:00,36.36,36.38,36.35,36.37,51344.0,36.36,36.38,36.35,36.37,51344.0
2023-08-10 12:00:00,36.38,36.4,36.36,36.39,74415.0,36.38,36.4,36.36,36.39,74415.0
2023-08-10 12:05:00,36.39,36.4,36.38,36.39,108969.0,36.39,36.4,36.38,36.39,108969.0
2023-08-10 12:10:00,36.4,36.41,36.37,36.37,14685.0,36.4,36.41,36.37,36.37,14685.0
2023-08-10 12:15:00,36.37,36.38,36.36,36.37,54394.0,36.37,36.38,36.36,36.37,54394.0
2023-08-10 12:20:00,36.37,36.38,36.36,36.37,35484.0,36.37,36.38,36.36,36.37,35484.0
2023-08-10 12:25:00,36.38,36.38,36.36,36.37,35917.0,36.38,36.38,36.36,36.37,35917.0
2023-08-10 12:30:00,36.37,36.38,36.36,36.38,20388.0,36.37,36.38,36.36,36.38,20388.0
2023-08-10 12:35:00,36.37,36.4,36.37,36.4,1759.0,36.37,36.4,36.37,36.4,1759.0
2023-08-10 12:40:00,36.39,36.4,36.38,36.39,21977.0,36.39,36.4,36.38,36.39,21977.0
2023-08-10 12:45:00,36.39,36.4,36.38,36.39,6741.0,36.39,36.4,36.38,36.39,6741.0
2023-08-10 12:50:00,36.38,36.38,36.36,36.36,21503.0,36.38,36.38,36.36,36.36,21503.0
2023-08-10 12:55:00,36.37,36.38,36.36,36.38,18435.0,36.37,36.38,36.36,36.38,18435.0
2023-08-10 13:00:00,36.38,36.39,36.36,36.37,60966.0,36.38,36.39,36.36,36.37,60966.0
2023-08-10 13:05:00,36.36,36.37,36.35,36.36,17671.0,36.36,36.37,36.35,36.36,17671.0
2023-08-10 13:10:00,36.35,36.35,36.33,36.33,7728.0,36.35,36.35,36.33,36.33,7728.0
2023-08-10 13:15:00,36.34,36.35,36.33,36.33,10558.0,36.34,36.35,36.33,36.33,10558.0
2023-08-10 13:20:00,36.34,36.34,36.32,36.33,29933.0,36.34,36.34,36.32,36.33,29933.0
2023-08-10 13:25:00,36.32,36.33,36.3,36.3,186243.0,36.32,36.33,36.3,36.3,186243.0
2023-08-10 13:30:00,36.3,36.31,36.28,36.29,15928.0,36.3,36.31,36.28,36.29,15928.0
2023-08-10 13:35:00,36.28,36.28,36.25,36.26,9203.0,36.28,36.28,36.25,36.26,9203.0
2023-08-10 13:40:00,36.26,36.3,36.25,36.3,81371.0,36.26,36.3,36.25,36.3,81371.0
2023-08-10 13:45:00,36.29,36.31,36.27,36.27,24197.0,36.29,36.31,36.27,36.27,24197.0
2023-08-10 13:50:00,36.27,36.29,36.27,36.27,26917.0,36.27,36.29,36.27,36.27,26917.0
2023-08-10 13:55:00,36.27,36.28,36.24,36.25,25380.0,36.27,36.28,36.24,36.25,25380.0
2023-08-10 14:00:00,36.25,36.26,36.23,36.25,248332.0,36.25,36.26,36.23,36.25,248332.0
2023-08-10 14:05:00,36.26,36.28,36.25,36.26,31637.0,36.26,36.28,36.25,36.26,31637.0
2023-08-10 14:10:00,36.27,36.27,36.25,36.26,10581.0,36.27,36.27,36.25,36.26,10581.0
2023-08-10 14:15:00,36.25,36.26,36.24,36.25,42650.0,36.25,36.26,36.24,36.25,42650.0
2023-08-10 14:20:00,36.25,36.27,36.24,36.27,12577.0,36.25,36.27,36.24,36.27,12577.0
2023-08-10 14:25:00,36.26,36.27,36.25,36.25,17641.0,36.26,36.27,36.25,36.25,17641.0
2023-08-10 14:30:00,36.25,36.26,36.25,36.26,13966.0,36.25,36.26,36.25,36.26,13966.0
2023-08-10 14:35:00,36.26,36.26,36.25,36.25,9329.0,36.26,36.26,36.25,36.25,9329.0
2023-08-10 14:40:00,36.26,36.26,36.25,36.26,5170.0,36.26,36.26,36.25,36.26,5170.0
2023-08-10 14:45:00,36.26,36.27,36.25,36.26,14316.0,36.26,36.27,36.25,36.26,14316.0
2023-08-10 14:50:00,36.26,36.28,36.26,36.27,26417.0,36.26,36.28,36.26,36.27,26417.0
2023-08-10 14:55:00,36.27,36.28,36.26,36.27,7784.0,36.27,36.28,36.26,36.27,7784.0
2023-08-10 15:00:00,36.27,36.28,36.26,36.27,8238.0,36.27,36.28,36.26,36.27,8238.0
2023-08-10 15:05:00,36.27,36.28,36.26,36.27,25300.0,36.27,36.28,36.26,36.27,25300.0
2023-08-10 15:10:00,36.27,36.27,36.26,36.26,21205.0,36.27,36.27,36.26,36.26,21205.0
2023-08-10 15:15:00,36.27,36.28,36.26,36.27,22969.0,36.27,36.28,36.26,36.27,22969.0
2023-08-10 15:20:00,36.27,36.27,36.26,36.27,16460.0,36.27,36.27,36.26,36.27,16460.0
2023-08-10 15:25:00,36.27,36.27,36.26,36.26,14398.0,36.27,36.27,36.26,36.26,14398.0
2023-08-10 15:30:00,36.27,36.27,36.25,36.26,52868.0,36.27,36.27,36.25,36.26,52868.0
2023-08-10 15:35:00,36.26,36.26,36.25,36.26,6931.0,36.26,36.26,36.25,36.26,6931.0
2023-08-10 15:40:00,36.25,36.26,36.24,36.25,18809.0,36.25,36.26,36.24,36.25,18809.0
2023-08-10 15:45:00,36.25,36.25,36.24,36.24,8988.0,36.25,36.25,36.24,36.24,8988.0
2023-08-10 15:50:00,36.25,36.25,36.24,36.24,20566.0,36.25,36.25,36.24,36.24,20566.0
2023-08-10 15:55:00,36.25,36.25,36.23,36.24,129455.0,36.25,36.25,36.23,36.24,129455.0
2023-08-11 09:30:00,36.27,36.31,36.26,36.3,42865.0,36.27,36.31,36.26,36.3,42865.0
2023-08-11 09:35:00,36.3,36.32,36.24,36.31,68981.0,36.3,36.32,36.24,36.31,68981.0
2023-08-11 09:40:00,36.32,36.33,36.29,36.31,24098.0,36.32,36.33,36.29,36.31,24098.0
2023-08-11 09:45:00,36.31,36.31,36.27,36.27,73754.0,36.31,36.31,36.27,36.27,73754.0
2023-08-11 09:50:00,36.28,36.29,36.25,36.28,36783.0,36.28,36.29,36.25,36.28,36783.0
2023-08-11 09:55:00,36.29,36.3,36.29,36.29,58502.0,36.29,36.3,36.29,36.29,58502.0
2023-08-11 10:00:00,36.3,36.39,36.29,36.32,252233.0,36.3,36.39,36.29,36.32,252233.0
2023-08-11 10:05:00,36.32,36.34,36.3,36.33,19215.0,36.32,36.34,36.3,36.33,19215.0
2023-08-11 10:10:00,36.34,36.34,36.31,36.33,28379.0,36.34,36.34,36.31,36.33,28379.0
2023-08-11 10:15:00,36.34,36.39,36.33,36.34,249231.0,36.34,36.39,36.33,36.34,249231.0
2023-08-11 10:20:00,36.34,36.36,36.33,36.34,90081.0,36.34,36.36,36.33,36.34,90081.0
2023-08-11 10:25:00,36.33,36.36,36.33,36.34,47473.0,36.33,36.36,36.33,36.34,47473.0
2023-08-11 10:30:00,36.35,36.37,36.33,36.34,65513.0,36.35,36.37,36.33,36.34,65513.0
2023-08-11 10:35:00,36.32,36.35,36.31,36.35,102233.0,36.32,36.35,36.31,36.35,102233.0
2023-08-11 10:40:00,36.34,36.36,36.34,36.35,51874.0,36.34,36.36,36.34,36.35,51874.0
2023-08-11 10:45:00,36.35,36.37,36.35,36.36,121591.0,36.35,36.37,36.35,36.36,121591.0
2023-08-11 10:50:00,36.36,36.37,36.34,36.35,102538.0,36.36,36.37,36.34,36.35,102538.0
2023-08-11 10:55:00,36.35,36.36,36.34,36.34,205257.0,36.35,36.36,36.34,36.34,205257.0
2023-08-11 11:00:00,36.34,36.36,36.34,36.36,26420.0,36.34,36.36,36.34,36.36,26420.0
2023-08-11 11:05:00,36.35,36.36,36.35,36.36,6429.0,36.35,36.36,36.35,36.36,6429.0
2023-08-11 11:10:00,36.35,36.36,36.33,36.33,68550.0,36.35,36.36,36.33,36.33,68550.0
2023-08-11 11:15:00,36.34,36.34,36.3,36.31,44977.0,36.34,36.34,36.3,36.31,44977.0
2023-08-11 11:20:00,36.32,36.33,36.3,36.31,60780.0,36.32,36.33,36.3,36.31,60780.0
2023-08-11 11:25:00,36.32,36.32,36.29,36.3,27552.0,36.32,36.32,36.29,36.3,27552.0
2023-08-11 11:30:00,36.3,36.31,36.28,36.28,52051.0,36.3,36.31,36.28,36.28,52051.0
2023-08-11 11:35:00,36.28,36.29,36.26,36.27,109865.0,36.28,36.29,36.26,36.27,109865.0
2023-08-11 11:40:00,36.27,36.27,36.25,36.25,33154.0,36.27,36.27,36.25,36.25,33154.0
2023-08-11 11:45:00,36.25,36.26,36.24,36.25,132914.0,36.25,36.26,36.24,36.25,132914.0
2023-08-11 11:50:00,36.25,36.26,36.24,36.26,70367.0,36.25,36.26,36.24,36.26,70367.0
2023-08-11 11:55:00,36.26,36.27,36.25,36.26,37348.0,36.26,36.27,36.25,36.26,37348.0
2023-08-11 12:00:00,36.26,36.26,36.25,36.25,85261.0,36.26,36.26,36.25,36.25,85261.0
2023-08-11 12:05:00,36.26,36.27,36.25,36.27,34823.0,36.26,36.27,36.25,36.27,34823.0
2023-08-11 12:10:00,36.27,36.28,36.27,36.27,53624.0,36.27,36.28,36.27,36.27,53624.0
2023-08-11 12:15:00,36.27,36.28,36.26,36.27,31125.0,36.27,36.28,36.26,36.27,31125.0
2023-08-11 12:20:00,36.27,36.28,36.26,36.27,47211.0,36.27,36.28,36.26,36.27,47211.0
2023-08-11 12:25:00,36.26,36.27,36.25,36.26,23714.0,36.26,36.27,36.25,36.26,23714.0
2023-08-11 12:30:00,36.27,36.28,36.27,36.27,110511.0,36.27,36.28,36.27,36.27,110511.0
2023-08-11 12:35:00,36.28,36.28,36.26,36.27,4515.0,36.28,36.28,36.26,36.27,4515.0
2023-08-11 12:40:00,36.26,36.27,36.26,36.27,2406.0,36.26,36.27,36.26,36.27,2406.0
2023-08-11 12:45:00,36.27,36.27,36.26,36.27,13173.0,36.27,36.27,36.26,36.27,13173.0
2023-08-11 12:50:00,36.27,36.27,36.26,36.27,4517.0,36.27,36.27,36.26,36.27,4517.0
2023-08-11 12:55:00,36.27,36.27,36.26,36.27,22388.0,36.27,36.27,36.26,36.27,22388.0
2023-08-11 13:00:00,36.27,36.27,36.26,36.27,33227.0,36.27,36.27,36.26,36.27,33227.0
2023-08-11 13:05:00,36.27,36.28,36.26,36.27,58445.0,36.27,36.28,36.26,36.27,58445.0
2023-08-11 13:10:00,36.28,36.28,36.27,36.28,8041.0,36.28,36.28,36.27,36.28,8041.0
2023-08-11 13:15:00,36.27,36.29,36.27,36.27,43839.0,36.27,36.29,36.27,36.27,43839.0
2023-08-11 13:20:00,36.27,36.28,36.26,36.27,33072.0,36.27,36.28,36.26,36.27,33072.0
2023-08-11 13:25:00,36.27,36.27,36.26,36.26,15232.0,36.27,36.27,36.26,36.26,15232.0
2023-08-11 13:30:00,36.26,36.27,36.26,36.27,6715.0,36.26,36.27,36.26,36.27,6715.0
2023-08-11 13:35:00,36.27,36.27,36.25,36.26,14247.0,36.27,36.27,36.25,36.26,14247.0
2023-08-11 13:40:00,36.25,36.26,36.24,36.25,36895.0,36.25,36.26,36.24,36.25,36895.0
2023-08-11 13:45:00,36.25,36.25,36.24,36.25,2455.0,36.25,36.25,36.24,36.25,2455.0
2023-08-11 13:50:00,36.25,36.25,36.24,36.25,1052.0,36.25,36.25,36.24,36.25,1052.0
2023-08-11 13:55:00,36.25,36.25,36.23,36.24,475818.0,36.25,36.25,36.23,36.24,475818.0
2023-08-11 14:00:00,36.23,36.25,36.23,36.25,32562.0,36.23,36.25,36.23,36.25,32562.0
2023-08-11 14:05:00,36.25,36.25,36.24,36.24,64762.0,36.25,36.25,36.24,36.24,64762.0
2023-08-11 14:10:00,36.24,36.25,36.23,36.23,12555.0,36.24,36.25,36.23,36.23,12555.0
2023-08-11 14:15:00,36.23,36.24,36.22,36.23,46075.0,36.23,36.24,36.22,36.23,46075.0
2023-08-11 14:20:00,36.24,36.25,36.23,36.25,16930.0,36.24,36.25,36.23,36.25,16930.0
2023-08-11 14:25:00,36.25,36.25,36.24,36.25,1646.0,36.25,36.25,36.24,36.25,1646.0
2023-08-11 14:30:00,36.24,36.25,36.24,36.25,4235.0,36.24,36.25,36.24,36.25,4235.0
2023-08-11 14:35:00,36.25,36.25,36.24,36.25,7329.0,36.25,36.25,36.24,36.25,7329.0
2023-08-11 14:40:00,36.25,36.25,36.24,36.24,5092.0,36.25,36.25,36.24,36.24,5092.0
2023-08-11 14:45:00,36.25,36.25,36.24,36.24,3380.0,36.25,36.25,36.24,36.24,3380.0
2023-08-11 14:50:00,36.25,36.25,36.24,36.24,8449.0,36.25,36.25,36.24,36.24,8449.0
2023-08-11 14:55:00,36.25,36.25,36.24,36.24,9223.0,36.25,36.25,36.24,36.24,9223.0
2023-08-11 15:00:00,36.25,36.25,36.23,36.25,24502.0,36.25,36.25,36.23,36.25,24502.0
2023-08-11 15:05:00,36.24,36.25,36.23,36.23,15674.0,36.24,36.25,36.23,36.23,15674.0
2023-08-11 15:10:00,36.24,36.24,36.22,36.23,34600.0,36.24,36.24,36.22,36.23,34600.0
2023-08-11 15:15:00,36.23,36.24,36.23,36.23,2739.0,36.23,36.24,36.23,36.23,2739.0
2023-08-11 15:20:00,36.23,36.24,36.23,36.23,4146.0,36.23,36.24,36.23,36.23,4146.0
2023-08-11 15:25:00,36.23,36.24,36.23,36.24,107661.0,36.23,36.24,36.23,36.24,107661.0
2023-08-11 15:30:00,36.23,36.25,36.23,36.25,22078.0,36.23,36.25,36.23,36.25,22078.0
2023-08-11 15:35:00,36.25,36.25,36.24,36.25,6530.0,36.25,36.25,36.24,36.25,6530.0
2023-08-11 15:40:00,36.24,36.25,36.23,36.24,18089.0,36.24,36.25,36.23,36.24,18089.0
2023-08-11 15:45:00,36.24,36.25,36.24,36.25,13419.0,36.24,36.25,36.24,36.25,13419.0
2023-08-11 15:50:00,36.25,36.25,36.24,36.25,8107.0,36.25,36.25,36.24,36.25,8107.0
2023-08-11 15:55:00,36.25,36.25,36.24,36.24,160461.0,36.25,36.25,36.24,36.24,160461.0
2023-08-14 09:30:00,36.1,36.1,36.07,36.09,142021.0,36.1,36.1,36.07,36.09,142021.0
2023-08-14 09:35:00,36.09,36.11,36.06,36.07,31889.0,36.09,36.11,36.06,36.07,31889.0
2023-08-14 09:40:00,36.07,36.1,36.07,36.1,39283.0,36.07,36.1,36.07,36.1,39283.0
2023-08-14 09:45:00,36.1,36.11,36.04,36.04,63175.0,36.1,36.11,36.04,36.04,63175.0
2023-08-14 09:50:00,36.05,36.1,36.05,36.07,51036.0,36.05,36.1,36.05,36.07,51036.0
2023-08-14 09:55:00,36.07,36.09,36.06,36.07,42619.0,36.07,36.09,36.06,36.07,42619.0
2023-08-14 10:00:00,36.07,36.08,36.05,36.07,28008.0,36.07,36.08,36.05,36.07,28008.0
2023-08-14 10:05:00,36.07,36.1,36.07,36.09,132947.0,36.07,36.1,36.07,36.09,132947.0
2023-08-14 10:10:00,36.1,36.15,36.09,36.13,640511.0,36.1,36.15,36.09,36.13,640511.0
2023-08-14 10:15:00,36.13,36.18,36.13,36.16,52599.0,36.13,36.18,36.13,36.16,52599.0
2023-08-14 10:20:00,36.16,36.17,36.14,36.15,57789.0,36.16,36.17,36.14,36.15,57789.0
2023-08-14 10:25:00,36.15,36.16,36.13,36.14,87058.0,36.15,36.16,36.13,36.14,87058.0
2023-08-14 10:30:00,36.14,36.15,36.13,36.15,125164.0,36.14,36.15,36.13,36.15,125164.0
2023-08-14 10:35:00,36.15,36.19,36.15,36.18,78666.0,36.15,36.19,36.15,36.18,78666.0
2023-08-14 10:40:00,36.18,36.21,36.17,36.19,82906.0,36.18,36.21,36.17,36.19,82906.0
2023-08-14 10:45:00,36.18,36.18,36.15,36.17,82107.0,36.18,36.18,36.15,36.17,82107.0
2023-08-14 10:50:00,36.16,36.17,36.15,36.17,102859.0,36.16,36.17,36.15,36.17,102859.0
2023-08-14 10:55:00,36.17,36.17,36.14,36.15,36539.0,36.17,36.17,36.14,36.15,36539.0
2023-08-14 11:00:00,36.16,36.17,36.14,36.15,59102.0,36.16,36.17,36.14,36.15,59102.0
2023-08-14 11:05:00,36.15,36.17,36.15,36.16,53622.0,36.15,36.17,36.15,36.16,53622.0
2023-08-14 11:10:00,36.16,36.17,36.15,36.16,24700.0,36.16,36.17,36.15,36.16,24700.0
2023-08-14 11:15:00,36.16,36.2,36.15,36.18,63654.0,36.16,36.2,36.15,36.18,63654.0
2023-08-14 11:20:00,36.17,36.19,36.17,36.19,17710.0,36.17,36.19,36.17,36.19,17710.0
2023-08-14 11:25:00,36.19,36.2,36.18,36.19,61179.0,36.19,36.2,36.18,36.19,61179.0
2023-08-14 11:30:00,36.19,36.19,36.18,36.18,12314.0,36.19,36.19,36.18,36.18,12314.0
2023-08-14 11:35:00,36.18,36.2,36.18,36.2,9423.0,36.18,36.2,36.18,36.2,9423.0
2023-08-14 11:40:00,36.19,36.2,36.19,36.2,815.0,36.19,36.2,36.19,36.2,815.0
2023-08-14 11:45:00,36.19,36.21,36.18,36.19,14684.0,36.19,36.21,36.18,36.19,14684.0
2023-08-14 11:50:00,36.19,36.2,36.18,36.2,13769.0,36.19,36.2,36.18,36.2,13769.0
2023-08-14 11:55:00,36.19,36.21,36.19,36.2,16450.0,36.19,36.21,36.19,36.2,16450.0
2023-08-14 12:00:00,36.2,36.22,36.19,36.22,74371.0,36.2,36.22,36.19,36.22,74371.0
2023-08-14 12:05:00,36.22,36.24,36.21,36.21,31958.0,36.22,36.24,36.21,36.21,31958.0
2023-08-14 12:10:00,36.21,36.22,36.21,36.22,5344.0,36.21,36.22,36.21,36.22,5344.0
2023-08-14 12:15:00,36.22,36.23,36.2,36.21,29189.0,36.22,36.23,36.2,36.21,29189.0
2023-08-14 12:20:00,36.21,36.22,36.2,36.21,43520.0,36.21,36.22,36.2,36.21,43520.0
2023-08-14 12:25:00,36.21,36.23,36.21,36.23,26206.0,36.21,36.23,36.21,36.23,26206.0
2023-08-14 12:30:00,36.23,36.23,36.21,36.21,59020.0,36.23,36.23,36.21,36.21,59020.0
2023-08-14 12:35:00,36.22,36.23,36.21,36.23,14036.0,36.22,36.23,36.21,36.23,14036.0
2023-08-14 12:40:00,36.23,36.24,36.22,36.23,22128.0,36.23,36.24,36.22,36.23,22128.0
2023-08-14 12:45:00,36.23,36.24,36.22,36.23,12435.0,36.23,36.24,36.22,36.23,12435.0
2023-08-14 12:50:00,36.23,36.24,36.22,36.22,15151.0,36.23,36.24,36.22,36.22,15151.0
2023-08-14 12:55:00,36.22,36.23,36.22,36.23,27235.0,36.22,36.23,36.22,36.23,27235.0
2023-08-14 13:00:00,36.22,36.24,36.21,36.24,38658.0,36.22,36.24,36.21,36.24,38658.0
2023-08-14 13:05:00,36.24,36.24,36.23,36.23,11513.0,36.24,36.24,36.23,36.23,11513.0
2023-08-14 13:10:00,36.23,36.23,36.22,36.22,3355.0,36.23,36.23,36.22,36.22,3355.0
2023-08-14 13:15:00,36.23,36.23,36.21,36.21,11584.0,36.23,36.23,36.21,36.21,11584.0
2023-08-14 13:20:00,36.21,36.22,36.2,36.22,15955.0,36.21,36.22,36.2,36.22,15955.0
2023-08-14 13:25:00,36.22,36.23,36.21,36.22,16370.0,36.22,36.23,36.21,36.22,16370.0
2023-08-14 13:30:00,36.22,36.23,36.21,36.22,17563.0,36.22,36.23,36.21,36.22,17563.0
2023-08-14 13:35:00,36.23,36.23,36.21,36.22,15064.0,36.23,36.23,36.21,36.22,15064.0
2023-08-14 13:40:00,36.22,36.22,36.21,36.22,7253.0,36.22,36.22,36.21,36.22,7253.0
2023-08-14 13:45:00,36.21,36.22,36.2,36.21,10440.0,36.21,36.22,36.2,36.21,10440.0
2023-08-14 13:50:00,36.2,36.21,36.19,36.2,5374.0,36.2,36.21,36.19,36.2,5374.0
2023-08-14 13:55:00,36.19,36.2,36.18,36.19,10143.0,36.19,36.2,36.18,36.19,10143.0
2023-08-14 14:00:00,36.19,36.19,36.18,36.19,22169.0,36.19,36.19,36.18,36.19,22169.0
2023-08-14 14:05:00,36.19,36.19,36.18,36.19,22585.0,36.19,36.19,36.18,36.19,22585.0
2023-08-14 14:10:00,36.19,36.19,36.18,36.18,3862.0,36.19,36.19,36.18,36.18,3862.0
2023-08-14 14:15:00,36.18,36.19,36.17,36.18,41338.0,36.18,36.19,36.17,36.18,41338.0
2023-08-14 14:20:00,36.18,36.18,36.17,36.18,20367.0,36.18,36.18,36.17,36.18,20367.0
2023-08-14 14:25:00,36.18,36.18,36.16,36.16,10720.0,36.18,36.18,36.16,36.16,10720.0
2023-08-14 14:30:00,36.16,36.17,36.15,36.16,28788.0,36.16,36.17,36.15,36.16,28788.0
2023-08-14 14:35:00,36.16,36.17,36.15,36.16,9406.0,36.16,36.17,36.15,36.16,9406.0
2023-08-14 14:40:00,36.16,36.16,36.15,36.16,16566.0,36.16,36.16,36.15,36.16,16566.0
2023-08-14 14:45:00,36.16,36.16,36.14,36.15,7765.0,36.16,36.16,36.14,36.15,7765.0
2023-08-14 14:50:00,36.14,36.15,36.14,36.15,6839.0,36.14,36.15,36.14,36.15,6839.0
2023-08-14 14:55:00,36.15,36.15,36.14,36.15,5859.0,36.15,36.15,36.14,36.15,5859.0
2023-08-14 15:00:00,36.15,36.15,36.14,36.15,19445.0,36.15,36.15,36.14,36.15,19445.0
2023-08-14 15:05:00,36.14,36.15,36.13,36.14,130937.0,36.14,36.15,36.13,36.14,130937.0
2023-08-14 15:10:00,36.14,36.14,36.13,36.14,6270.0,36.14,36.14,36.13,36.14,6270.0
2023-08-14 15:15:00,36.13,36.14,36.13,36.14,9925.0,36.13,36.14,36.13,36.14,9925.0
2023-08-14 15:20:00,36.14,36.14,36.13,36.14,10999.0,36.14,36.14,36.13,36.14,10999.0
2023-08-14 15:25:00,36.13,36.14,36.12,36.13,22946.0,36.13,36.14,36.12,36.13,22946.0
2023-08-14 15:30:00,36.13,36.14,36.12,36.14,37150.0,36.13,36.14,36.12,36.14,37150.0
2023-08-14 15:35:00,36.14,36.14,36.13,36.14,7296.0,36.14,36.14,36.13,36.14,7296.0
2023-08-14 15:40:00,36.13,36.15,36.13,36.14,22436.0,36.13,36.15,36.13,36.14,22436.0
2023-08-14 15:45:00,36.14,36.14,36.13,36.13,31915.0,36.14,36.14,36.13,36.13,31915.0
2023-08-14 15:50:00,36.14,36.14,36.13,36.14,16809.0,36.14,36.14,36.13,36.14,16809.0
2023-08-14 15:55:00,36.14,36.14,36.13,36.14,185663.0,36.14,36.14,36.13,36.14,185663.0
2023-08-15 09:30:00,36.07,36.07,35.99,36.01,205533.0,36.07,36.07,35.99,36.01,205533.0
2023-08-15 09:35:00,36.0,36.04,35.99,36.02,54650.0,36.0,36.04,35.99,36.02,54650.0
2023-08-15 09:40:00,36.01,36.05,36.0,36.05,37822.0,36.01,36.05,36.0,36.05,37822.0
2023-08-15 09:45:00,36.04,36.05,36.02,36.04,133125.0,36.04,36.05,36.02,36.04,133125.0
2023-08-15 09:50:00,36.05,36.08,36.05,36.07,53618.0,36.05,36.08,36.05,36.07,53618.0
2023-08-15 09:55:00,36.07,36.08,36.05,36.06,55292.0,36.07,36.08,36.05,36.06,55292.0
2023-08-15 10:00:00,36.07,36.08,36.04,36.06,61075.0,36.07,36.08,36.04,36.06,61075.0
2023-08-15 10:05:00,36.06,36.09,36.05,36.09,24745.0,36.06,36.09,36.05,36.09,24745.0
2023-08-15 10:10:00,36.09,36.11,36.06,36.07,83975.0,36.09,36.11,36.06,36.07,83975.0
2023-08-15 10:15:00,36.08,36.09,36.07,36.08,70345.0,36.08,36.09,36.07,36.08,70345.0
2023-08-15 10:20:00,36.08,36.11,36.08,36.11,66614.0,36.08,36.11,36.08,36.11,66614.0
2023-08-15 10:25:00,36.11,36.13,36.1,36.12,37587.0,36.11,36.13,36.1,36.12,37587.0
2023-08-15 10:30:00,36.12,36.16,36.12,36.16,176656.0,36.12,36.16,36.12,36.16,176656.0
2023-08-15 10:35:00,36.15,36.18,36.15,36.16,105963.0,36.15,36.18,36.15,36.16,105963.0
2023-08-15 10:40:00,36.17,36.17,36.12,36.13,119510.0,36.17,36.17,36.12,36.13,119510.0
2023-08-15 10:45:00,36.13,36.21,36.12,36.18,330295.0,36.13,36.21,36.12,36.18,330295.0
2023-08-15 10:50:00,36.19,36.21,36.18,36.2,107680.0,36.19,36.21,36.18,36.2,107680.0
2023-08-15 10:55:00,36.2,36.22,36.17,36.18,259349.0,36.2,36.22,36.17,36.18,259349.0
2023-08-15 11:00:00,36.19,36.2,36.16,36.19,48828.0,36.19,36.2,36.16,36.19,48828.0
2023-08-15 11:05:00,36.19,36.19,36.14,36.15,150003.0,36.19,36.19,36.14,36.15,150003.0
2023-08-15 11:10:00,36.15,36.17,36.14,36.15,122971.0,36.15,36.17,36.14,36.15,122971.0
2023-08-15 11:15:00,36.15,36.15,36.11,36.13,243231.0,36.15,36.15,36.11,36.13,243231.0
2023-08-15 11:20:00,36.13,36.15,36.12,36.12,95821.0,36.13,36.15,36.12,36.12,95821.0
2023-08-15 11:25:00,36.13,36.14,36.12,36.14,46861.0,36.13,36.14,36.12,36.14,46861.0
2023-08-15 11:30:00,36.14,36.15,36.12,36.12,18100.0,36.14,36.15,36.12,36.12,18100.0
2023-08-15 11:35:00,36.13,36.14,36.11,36.12,49003.0,36.13,36.14,36.11,36.12,49003.0
2023-08-15 11:40:00,36.12,36.14,36.12,36.13,62014.0,36.12,36.14,36.12,36.13,62014.0
2023-08-15 11:45:00,36.14,36.15,36.13,36.14,95453.0,36.14,36.15,36.13,36.14,95453.0
2023-08-15 11:50:00,36.14,36.15,36.13,36.14,61292.0,36.14,36.15,36.13,36.14,61292.0
2023-08-15 11:55:00,36.15,36.15,36.12,36.12,44143.0,36.15,36.15,36.12,36.12,44143.0
2023-08-15 12:00:00,36.13,36.14,36.1,36.11,62256.0,36.13,36.14,36.1,36.11,62256.0
2023-08-15 12:05:00,36.11,36.12,36.11,36.11,63309.0,36.11,36.12,36.11,36.11,63309.0
2023-08-15 12:10:00,36.11,36.13,36.11,36.12,35008.0,36.11,36.13,36.11,36.12,35008.0
2023-08-15 12:15:00,36.12,36.13,36.11,36.13,32415.0,36.12,36.13,36.11,36.13,32415.0
2023-08-15 12:20:00,36.13,36.13,36.11,36.12,16875.0,36.13,36.13,36.11,36.12,16875.0
2023-08-15 12:25:00,36.12,36.12,36.09,36.09,38824.0,36.12,36.12,36.09,36.09,38824.0
2023-08-15 12:30:00,36.08,36.09,36.06,36.08,254048.0,36.08,36.09,36.06,36.08,254048.0
2023-08-15 12:35:00,36.08,36.08,36.07,36.08,5409.0,36.08,36.08,36.07,36.08,5409.0
2023-08-15 12:40:00,36.08,36.09,36.07,36.08,13007.0,36.08,36.09,36.07,36.08,13007.0
2023-08-15 12:45:00,36.08,36.08,36.06,36.06,29192.0,36.08,36.08,36.06,36.06,29192.0
2023-08-15 12:50:00,36.06,36.07,36.06,36.07,6352.0,36.06,36.07,36.06,36.07,6352.0
2023-08-15 12:55:00,36.06,36.07,36.05,36.06,29966.0,36.06,36.07,36.05,36.06,29966.0
2023-08-15 13:00:00,36.06,36.07,36.06,36.06,4205.0,36.06,36.07,36.06,36.06,4205.0
2023-08-15 13:05:00,36.06,36.07,36.05,36.06,43703.0,36.06,36.07,36.05,36.06,43703.0
2023-08-15 13:10:00,36.06,36.07,36.05,36.06,29042.0,36.06,36.07,36.05,36.06,29042.0
2023-08-15 13:15:00,36.07,36.08,36.06,36.08,11791.0,36.07,36.08,36.06,36.08,11791.0
2023-08-15 13:20:00,36.07,36.08,36.07,36.08,47249.0,36.07,36.08,36.07,36.08,47249.0
2023-08-15 13:25:00,36.07,36.08,36.06,36.07,60618.0,36.07,36.08,36.06,36.07,60618.0
2023-08-15 13:30:00,36.07,36.07,36.06,36.06,12385.0,36.07,36.07,36.06,36.06,12385.0
2023-08-15 13:35:00,36.06,36.07,36.05,36.06,32322.0,36.06,36.07,36.05,36.06,32322.0
2023-08-15 13:40:00,36.06,36.08,36.06,36.08,5609.0,36.06,36.08,36.06,36.08,5609.0
2023-08-15 13:45:00,36.08,36.1,36.07,36.09,52447.0,36.08,36.1,36.07,36.09,52447.0
2023-08-15 13:50:00,36.1,36.1,36.08,36.08,40815.0,36.1,36.1,36.08,36.08,40815.0
2023-08-15 13:55:00,36.09,36.09,36.06,36.07,27008.0,36.09,36.09,36.06,36.07,27008.0
2023-08-15 14:00:00,36.07,36.09,36.07,36.08,16809.0,36.07,36.09,36.07,36.08,16809.0
2023-08-15 14:05:00,36.09,36.09,36.06,36.06,21264.0,36.09,36.09,36.06,36.06,21264.0
2023-08-15 14:10:00,36.06,36.07,36.05,36.06,32559.0,36.06,36.07,36.05,36.06,32559.0
2023-08-15 14:15:00,36.06,36.07,36.05,36.05,7772.0,36.06,36.07,36.05,36.05,7772.0
2023-08-15 14:20:00,36.05,36.06,36.05,36.06,30248.0,36.05,36.06,36.05,36.06,30248.0
2023-08-15 14:25:00,36.05,36.06,36.05,36.06,11471.0,36.05,36.06,36.05,36.06,11471.0
2023-08-15 14:30:00,36.06,36.07,36.05,36.07,6488.0,36.06,36.07,36.05,36.07,6488.0
2023-08-15 14:35:00,36.06,36.07,36.06,36.06,7463.0,36.06,36.07,36.06,36.06,7463.0
2023-08-15 14:40:00,36.07,36.07,36.05,36.05,15839.0,36.07,36.07,36.05,36.05,15839.0
2023-08-15 14:45:00,36.05,36.06,36.05,36.05,7356.0,36.05,36.06,36.05,36.05,7356.0
2023-08-15 14:50:00,36.05,36.06,36.04,36.05,7146.0,36.05,36.06,36.04,36.05,7146.0
2023-08-15 14:55:00,36.05,36.05,36.03,36.04,6441.0,36.05,36.05,36.03,36.04,6441.0
2023-08-15 15:00:00,36.04,36.05,36.03,36.04,32992.0,36.04,36.05,36.03,36.04,32992.0
2023-08-15 15:05:00,36.04,36.05,36.04,36.04,20624.0,36.04,36.05,36.04,36.04,20624.0
2023-08-15 15:10:00,36.04,36.05,36.04,36.05,8440.0,36.04,36.05,36.04,36.05,8440.0
2023-08-15 15:15:00,36.05,36.05,36.04,36.05,6636.0,36.05,36.05,36.04,36.05,6636.0
2023-08-15 15:20:00,36.05,36.05,36.03,36.04,54266.0,36.05,36.05,36.03,36.04,54266.0
2023-08-15 15:25:00,36.04,36.05,36.04,36.04,19213.0,36.04,36.05,36.04,36.04,19213.0
2023-08-15 15:30:00,36.05,36.05,36.04,36.05,18379.0,36.05,36.05,36.04,36.05,18379.0
2023-08-15 15:35:00,36.04,36.06,36.04,36.06,18334.0,36.04,36.06,36.04,36.06,18334.0
2023-08-15 15:40:00,36.06,36.06,36.04,36.04,28170.0,36.06,36.06,36.04,36.04,28170.0
2023-08-15 15:45:00,36.05,36.06,36.04,36.05,32208.0,36.05,36.06,36.04,36.05,32208.0
2023-08-15 15:50:00,36.05,36.05,36.04,36.04,20889.0,36.05,36.05,36.04,36.04,20889.0
2023-08-15 15:55:00,36.04,36.05,36.03,36.04,269654.0,36.04,36.05,36.03,36.04,269654.0
2023-08-16 09:30:00,36.05,36.06,36.04,36.05,80931.0,36.05,36.06,36.04,36.05,80931.0
2023-08-16 09:35:00,36.04,36.1,36.03,36.09,33444.0,36.04,36.1,36.03,36.09,33444.0
2023-08-16 09:40:00,36.09,36.1,36.07,36.08,17761.0,36.09,36.1,36.07,36.08,17761.0
2023-08-16 09:45:00,36.08,36.11,36.06,36.1,61194.0,36.08,36.11,36.06,36.1,61194.0
2023-08-16 09:50:00,36.09,36.11,36.08,36.08,27173.0,36.09,36.11,36.08,36.08,27173.0
2023-08-16 09:55:00,36.07,36.09,36.06,36.07,87657.0,36.07,36.09,36.06,36.07,87657.0
2023-08-16 10:00:00,36.07,36.07,36.05,36.07,69539.0,36.07,36.07,36.05,36.07,69539.0
2023-08-16 10:05:00,36.07,36.11,36.07,36.07,58716.0,36.07,36.11,36.07,36.07,58716.0
2023-08-16 10:10:00,36.07,36.08,36.06,36.06,72848.0,36.07,36.08,36.06,36.06,72848.0
2023-08-16 10:15:00,36.07,36.08,36.05,36.08,60861.0,36.07,36.08,36.05,36.08,60861.0
2023-08-16 10:20:00,36.07,36.09,36.06,36.08,87249.0,36.07,36.09,36.06,36.08,87249.0
2023-08-16 10:25:00,36.08,36.1,36.07,36.09,79969.0,36.08,36.1,36.07,36.09,79969.0
2023-08-16 10:30:00,36.08,36.08,36.06,36.06,11842.0,36.08,36.08,36.06,36.06,11842.0
2023-08-16 10:35:00,36.06,36.07,36.05,36.06,47734.0,36.06,36.07,36.05,36.06,47734.0
2023-08-16 10:40:00,36.07,36.08,36.06,36.08,14078.0,36.07,36.08,36.06,36.08,14078.0
2023-08-16 10:45:00,36.08,36.08,36.05,36.07,86005.0,36.08,36.08,36.05,36.07,86005.0
2023-08-16 10:50:00,36.07,36.07,36.05,36.06,37218.0,36.07,36.07,36.05,36.06,37218.0
2023-08-16 10:55:00,36.07,36.08,36.06,36.08,29839.0,36.07,36.08,36.06,36.08,29839.0
2023-08-16 11:00:00,36.08,36.08,36.06,36.07,61854.0,36.08,36.08,36.06,36.07,61854.0
2023-08-16 11:05:00,36.08,36.08,36.05,36.07,69939.0,36.08,36.08,36.05,36.07,69939.0
2023-08-16 11:10:00,36.07,36.07,36.04,36.07,99487.0,36.07,36.07,36.04,36.07,99487.0
2023-08-16 11:15:00,36.07,36.07,36.05,36.07,45706.0,36.07,36.07,36.05,36.07,45706.0
2023-08-16 11:20:00,36.07,36.07,36.06,36.07,30424.0,36.07,36.07,36.06,36.07,30424.0
2023-08-16 11:25:00,36.07,36.07,36.05,36.05,13584.0,36.07,36.07,36.05,36.05,13584.0
2023-08-16 11:30:00,36.05,36.05,36.03,36.05,41316.0,36.05,36.05,36.03,36.05,41316.0
2023-08-16 11:35:00,36.04,36.06,36.03,36.05,88316.0,36.04,36.06,36.03,36.05,88316.0
2023-08-16 11:40:00,36.05,36.05,36.03,36.03,468136.0,36.05,36.05,36.03,36.03,468136.0
2023-08-16 11:45:00,36.03,36.03,36.01,36.02,19243.0,36.03,36.03,36.01,36.02,19243.0
2023-08-16 11:50:00,36.02,36.04,36.02,36.04,15721.0,36.02,36.04,36.02,36.04,15721.0
2023-08-16 11:55:00,36.04,36.05,36.02,36.02,56519.0,36.04,36.05,36.02,36.02,56519.0
2023-08-16 12:00:00,36.02,36.04,36.02,36.02,52272.0,36.02,36.04,36.02,36.02,52272.0
2023-08-16 12:05:00,36.02,36.03,36.0,36.01,62382.0,36.02,36.03,36.0,36.01,62382.0
2023-08-16 12:10:00,36.01,36.02,36.0,36.01,22804.0,36.01,36.02,36.0,36.01,22804.0
2023-08-16 12:15:00,36.01,36.01,36.0,36.0,20860.0,36.01,36.01,36.0,36.0,20860.0
2023-08-16 12:20:00,36.0,36.0,35.99,36.0,22000.0,36.0,36.0,35.99,36.0,22000.0
2023-08-16 12:25:00,35.99,36.0,35.97,35.98,34014.0,35.99,36.0,35.97,35.98,34014.0
2023-08-16 12:30:00,35.98,36.0,35.98,35.98,109775.0,35.98,36.0,35.98,35.98,109775.0
2023-08-16 12:35:00,35.98,35.99,35.97,35.99,13311.0,35.98,35.99,35.97,35.99,13311.0
2023-08-16 12:40:00,35.98,36.01,35.98,36.0,26665.0,35.98,36.01,35.98,36.0,26665.0
2023-08-16 12:45:00,35.99,36.0,35.98,35.99,16353.0,35.99,36.0,35.98,35.99,16353.0
2023-08-16 12:50:00,35.99,35.99,35.96,35.97,26488.0,35.99,35.99,35.96,35.97,26488.0
2023-08-16 12:55:00,35.98,35.98,35.97,35.98,19686.0,35.98,35.98,35.97,35.98,19686.0
2023-08-16 13:00:00,35.98,35.98,35.95,35.96,106627.0,35.98,35.98,35.95,35.96,106627.0
2023-08-16 13:05:00,35.96,35.96,35.95,35.95,24289.0,35.96,35.96,35.95,35.95,24289.0
2023-08-16 13:10:00,35.95,35.98,35.95,35.97,54759.0,35.95,35.98,35.95,35.97,54759.0
2023-08-16 13:15:00,35.98,35.98,35.96,35.96,24968.0,35.98,35.98,35.96,35.96,24968.0
2023-08-16 13:20:00,35.97,35.98,35.96,35.98,34746.0,35.97,35.98,35.96,35.98,34746.0
2023-08-16 13:25:00,35.97,35.98,35.95,35.95,12693.0,35.97,35.98,35.95,35.95,12693.0
2023-08-16 13:30:00,35.95,35.96,35.95,35.96,23546.0,35.95,35.96,35.95,35.96,23546.0
2023-08-16 13:35:00,35.95,35.96,35.93,35.93,93170.0,35.95,35.96,35.93,35.93,93170.0
2023-08-16 13:40:00,35.94,35.95,35.93,35.95,11171.0,35.94,35.95,35.93,35.95,11171.0
2023-08-16 13:45:00,35.95,35.96,35.94,35.95,53881.0,35.95,35.96,35.94,35.95,53881.0
2023-08-16 13:50:00,35.95,35.95,35.94,35.95,7622.0,35.95,35.95,35.94,35.95,7622.0
2023-08-16 13:55:00,35.95,35.97,35.94,35.96,60917.0,35.95,35.97,35.94,35.96,60917.0
2023-08-16 14:00:00,35.96,35.96,35.91,35.92,96288.0,35.96,35.96,35.91,35.92,96288.0
2023-08-16 14:05:00,35.93,35.94,35.91,35.91,34596.0,35.93,35.94,35.91,35.91,34596.0
2023-08-16 14:10:00,35.91,35.93,35.9,35.93,54237.0,35.91,35.93,35.9,35.93,54237.0
2023-08-16 14:15:00,35.93,35.95,35.92,35.95,67073.0,35.93,35.95,35.92,35.95,67073.0
2023-08-16 14:20:00,35.95,35.98,35.95,35.96,88648.0,35.95,35.98,35.95,35.96,88648.0
2023-08-16 14:25:00,35.96,35.96,35.94,35.96,31833.0,35.96,35.96,35.94,35.96,31833.0
2023-08-16 14:30:00,35.95,35.97,35.94,35.95,19788.0,35.95,35.97,35.94,35.95,19788.0
2023-08-16 14:35:00,35.95,35.96,35.93,35.94,8496.0,35.95,35.96,35.93,35.94,8496.0
2023-08-16 14:40:00,35.94,35.94,35.91,35.91,16223.0,35.94,35.94,35.91,35.91,16223.0
2023-08-16 14:45:00,35.92,35.92,35.9,35.9,9975.0,35.92,35.92,35.9,35.9,9975.0
2023-08-16 14:50:00,35.9,35.9,35.89,35.9,15214.0,35.9,35.9,35.89,35.9,15214.0
2023-08-16 14:55:00,35.89,35.9,35.88,35.89,758344.0,35.89,35.9,35.88,35.89,758344.0
2023-08-16 15:00:00,35.89,35.9,35.88,35.9,107632.0,35.89,35.9,35.88,35.9,107632.0
2023-08-16 15:05:00,35.9,35.9,35.88,35.88,29786.0,35.9,35.9,35.88,35.88,29786.0
2023-08-16 15:10:00,35.89,35.89,35.86,35.87,78960.0,35.89,35.89,35.86,35.87,78960.0
2023-08-16 15:15:00,35.87,35.87,35.86,35.86,16338.0,35.87,35.87,35.86,35.86,16338.0
2023-08-16 15:20:00,35.87,35.89,35.85,35.87,187768.0,35.87,35.89,35.85,35.87,187768.0
2023-08-16 15:25:00,35.88,35.88,35.85,35.85,85013.0,35.88,35.88,35.85,35.85,85013.0
2023-08-16 15:30:00,35.86,35.88,35.85,35.88,34158.0,35.86,35.88,35.85,35.88,34158.0
2023-08-16 15:35:00,35.87,35.88,35.84,35.85,14934.0,35.87,35.88,35.84,35.85,14934.0
2023-08-16 15:40:00,35.85,35.86,35.84,35.86,50881.0,35.85,35.86,35.84,35.86,50881.0
2023-08-16 15:45:00,35.86,35.86,35.84,35.85,106003.0,35.86,35.86,35.84,35.85,106003.0
2023-08-16 15:50:00,35.84,35.85,35.83,35.84,137487.0,35.84,35.85,35.83,35.84,137487.0
2023-08-16 15:55:00,35.84,35.85,35.83,35.84,629586.0,35.84,35.85,35.83,35.84,629586.0
2023-08-17 09:30:00,36.04,36.04,35.96,35.97,447325.0,36.04,36.04,35.96,35.97,447325.0
2023-08-17 09:35:00,35.97,35.99,35.96,35.99,83304.0,35.97,35.99,35.96,35.99,83304.0
2023-08-17 09:40:00,35.99,36.04,35.98,35.98,41016.0,35.99,36.04,35.98,35.98,41016.0
2023-08-17 09:45:00,35.97,35.97,35.92,35.93,146236.0,35.97,35.97,35.92,35.93,146236.0
2023-08-17 09:50:00,35.92,35.95,35.92,35.94,32314.0,35.92,35.95,35.92,35.94,32314.0
2023-08-17 09:55:00,35.95,35.95,35.91,35.92,79997.0,35.95,35.95,35.91,35.92,79997.0
2023-08-17 10:00:00,35.92,35.94,35.9,35.92,108225.0,35.92,35.94,35.9,35.92,108225.0
2023-08-17 10:05:00,35.93,35.94,35.91,35.92,39432.0,35.93,35.94,35.91,35.92,39432.0
2023-08-17 10:10:00,35.92,35.93,35.9,35.91,45627.0,35.92,35.93,35.9,35.91,45627.0
2023-08-17 10:15:00,35.92,35.93,35.89,35.91,52727.0,35.92,35.93,35.89,35.91,52727.0
2023-08-17 10:20:00,35.91,35.92,35.89,35.9,79086.0,35.91,35.92,35.89,35.9,79086.0
2023-08-17 10:25:00,35.9,35.91,35.89,35.89,53208.0,35.9,35.91,35.89,35.89,53208.0
2023-08-17 10:30:00,35.89,35.89,35.87,35.88,51474.0,35.89,35.89,35.87,35.88,51474.0
2023-08-17 10:35:00,35.88,35.89,35.87,35.88,74982.0,35.88,35.89,35.87,35.88,74982.0
2023-08-17 10:40:00,35.87,35.9,35.87,35.9,44408.0,35.87,35.9,35.87,35.9,44408.0
2023-08-17 10:45:00,35.9,35.92,35.89,35.9,85811.0,35.9,35.92,35.89,35.9,85811.0
2023-08-17 10:50:00,35.9,35.92,35.89,35.91,41636.0,35.9,35.92,35.89,35.91,41636.0
2023-08-17 10:55:00,35.9,35.9,35.88,35.9,48808.0,35.9,35.9,35.88,35.9,48808.0
2023-08-17 11:00:00,35.91,35.92,35.89,35.9,75327.0,35.91,35.92,35.89,35.9,75327.0
2023-08-17 11:05:00,35.91,35.92,35.9,35.91,10119.0,35.91,35.92,35.9,35.91,10119.0
2023-08-17 11:10:00,35.91,35.92,35.89,35.9,13653.0,35.91,35.92,35.89,35.9,13653.0
2023-08-17 11:15:00,35.9,35.92,35.89,35.9,88079.0,35.9,35.92,35.89,35.9,88079.0
2023-08-17 11:20:00,35.89,35.9,35.87,35.87,35285.0,35.89,35.9,35.87,35.87,35285.0
2023-08-17 11:25:00,35.88,35.88,35.86,35.88,55590.0,35.88,35.88,35.86,35.88,55590.0
2023-08-17 11:30:00,35.88,35.88,35.85,35.86,34808.0,35.88,35.88,35.85,35.86,34808.0
2023-08-17 11:35:00,35.86,35.87,35.85,35.86,14831.0,35.86,35.87,35.85,35.86,14831.0
2023-08-17 11:40:00,35.86,35.88,35.85,35.85,46424.0,35.86,35.88,35.85,35.85,46424.0
2023-08-17 11:45:00,35.85,35.86,35.83,35.83,35237.0,35.85,35.86,35.83,35.83,35237.0
2023-08-17 11:50:00,35.83,35.84,35.81,35.82,22808.0,35.83,35.84,35.81,35.82,22808.0
2023-08-17 11:55:00,35.81,35.81,35.78,35.79,115340.0,35.81,35.81,35.78,35.79,115340.0
2023-08-17 12:00:00,35.79,35.81,35.78,35.81,43601.0,35.79,35.81,35.78,35.81,43601.0
2023-08-17 12:05:00,35.81,35.81,35.79,35.79,58402.0,35.81,35.81,35.79,35.79,58402.0
2023-08-17 12:10:00,35.8,35.81,35.79,35.8,67758.0,35.8,35.81,35.79,35.8,67758.0
2023-08-17 12:15:00,35.8,35.81,35.79,35.8,60857.0,35.8,35.81,35.79,35.8,60857.0
2023-08-17 12:20:00,35.79,35.81,35.78,35.81,26224.0,35.79,35.81,35.78,35.81,26224.0
2023-08-17 12:25:00,35.82,35.82,35.81,35.82,8246.0,35.82,35.82,35.81,35.82,8246.0
2023-08-17 12:30:00,35.82,35.82,35.8,35.81,12874.0,35.82,35.82,35.8,35.81,12874.0
2023-08-17 12:35:00,35.8,35.81,35.79,35.8,25541.0,35.8,35.81,35.79,35.8,25541.0
2023-08-17 12:40:00,35.8,35.81,35.79,35.79,14883.0,35.8,35.81,35.79,35.79,14883.0
2023-08-17 12:45:00,35.8,35.8,35.76,35.77,134091.0,35.8,35.8,35.76,35.77,134091.0
2023-08-17 12:50:00,35.77,35.78,35.76,35.76,61888.0,35.77,35.78,35.76,35.76,61888.0
2023-08-17 12:55:00,35.77,35.77,35.76,35.77,8846.0,35.77,35.77,35.76,35.77,8846.0
2023-08-17 13:00:00,35.77,35.77,35.73,35.76,133110.0,35.77,35.77,35.73,35.76,133110.0
2023-08-17 13:05:00,35.75,35.76,35.73,35.73,15867.0,35.75,35.76,35.73,35.73,15867.0
2023-08-17 13:10:00,35.73,35.74,35.72,35.72,58806.0,35.73,35.74,35.72,35.72,58806.0
2023-08-17 13:15:00,35.73,35.74,35.72,35.74,26868.0,35.73,35.74,35.72,35.74,26868.0
2023-08-17 13:20:00,35.73,35.75,35.73,35.75,26174.0,35.73,35.75,35.73,35.75,26174.0
2023-08-17 13:25:00,35.75,35.75,35.71,35.72,35845.0,35.75,35.75,35.71,35.72,35845.0
2023-08-17 13:30:00,35.73,35.73,35.7,35.7,40006.0,35.73,35.73,35.7,35.7,40006.0
2023-08-17 13:35:00,35.71,35.72,35.7,35.72,29979.0,35.71,35.72,35.7,35.72,29979.0
2023-08-17 13:40:00,35.72,35.73,35.71,35.72,18656.0,35.72,35.73,35.71,35.72,18656.0
2023-08-17 13:45:00,35.72,35.73,35.71,35.72,23403.0,35.72,35.73,35.71,35.72,23403.0
2023-08-17 13:50:00,35.73,35.74,35.72,35.74,26055.0,35.73,35.74,35.72,35.74,26055.0
2023-08-17 13:55:00,35.73,35.74,35.72,35.72,31532.0,35.73,35.74,35.72,35.72,31532.0
2023-08-17 14:00:00,35.73,35.73,35.71,35.72,10883.0,35.73,35.73,35.71,35.72,10883.0
2023-08-17 14:05:00,35.71,35.72,35.7,35.72,17853.0,35.71,35.72,35.7,35.72,17853.0
2023-08-17 14:10:00,35.72,35.72,35.71,35.72,31910.0,35.72,35.72,35.71,35.72,31910.0
2023-08-17 14:15:00,35.71,35.72,35.71,35.71,6833.0,35.71,35.72,35.71,35.71,6833.0
2023-08-17 14:20:00,35.71,35.73,35.71,35.72,6559.0,35.71,35.73,35.71,35.72,6559.0
2023-08-17 14:25:00,35.72,35.74,35.71,35.74,45835.0,35.72,35.74,35.71,35.74,45835.0
2023-08-17 14:30:00,35.74,35.74,35.71,35.72,36566.0,35.74,35.74,35.71,35.72,36566.0
2023-08-17 14:35:00,35.71,35.72,35.71,35.71,6733.0,35.71,35.72,35.71,35.71,6733.0
2023-08-17 14:40:00,35.71,35.72,35.71,35.72,26025.0,35.71,35.72,35.71,35.72,26025.0
2023-08-17 14:45:00,35.71,35.74,35.71,35.73,30331.0,35.71,35.74,35.71,35.73,30331.0
2023-08-17 14:50:00,35.73,35.74,35.72,35.73,13742.0,35.73,35.74,35.72,35.73,13742.0
2023-08-17 14:55:00,35.73,35.74,35.72,35.73,36271.0,35.73,35.74,35.72,35.73,36271.0
2023-08-17 15:00:00,35.73,35.76,35.73,35.76,17593.0,35.73,35.76,35.73,35.76,17593.0
2023-08-17 15:05:00,35.76,35.77,35.76,35.77,20973.0,35.76,35.77,35.76,35.77,20973.0
2023-08-17 15:10:00,35.76,35.77,35.75,35.76,25666.0,35.76,35.77,35.75,35.76,25666.0
2023-08-17 15:15:00,35.77,35.79,35.77,35.79,41155.0,35.77,35.79,35.77,35.79,41155.0
2023-08-17 15:20:00,35.79,35.79,35.76,35.77,51551.0,35.79,35.79,35.76,35.77,51551.0
2023-08-17 15:25:00,35.78,35.78,35.76,35.77,19098.0,35.78,35.78,35.76,35.77,19098.0
2023-08-17 15:30:00,35.78,35.78,35.77,35.77,32000.0,35.78,35.78,35.77,35.77,32000.0
2023-08-17 15:35:00,35.77,35.78,35.77,35.78,18262.0,35.77,35.78,35.77,35.78,18262.0
2023-08-17 15:40:00,35.77,35.78,35.77,35.77,9842.0,35.77,35.78,35.77,35.77,9842.0
2023-08-17 15:45:00,35.77,35.79,35.77,35.78,47411.0,35.77,35.79,35.77,35.78,47411.0
2023-08-17 15:50:00,35.78,35.8,35.78,35.79,47155.0,35.78,35.8,35.78,35.79,47155.0
2023-08-17 15:55:00,35.78,35.79,35.77,35.78,100792.0,35.78,35.79,35.77,35.78,100792.0
2023-08-18 09:30:00,35.88,35.9,35.84,35.84,69354.0,35.88,35.9,35.84,35.84,69354.0
2023-08-18 09:35:00,35.85,35.85,35.82,35.84,44635.0,35.85,35.85,35.82,35.84,44635.0
2023-08-18 09:40:00,35.84,35.89,35.82,35.89,30655.0,35.84,35.89,35.82,35.89,30655.0
2023-08-18 09:45:00,35.89,35.9,35.85,35.9,43974.0,35.89,35.9,35.85,35.9,43974.0
2023-08-18 09:50:00,35.91,35.93,35.88,35.89,188159.0,35.91,35.93,35.88,35.89,188159.0
2023-08-18 09:55:00,35.89,35.9,35.87,35.88,71814.0,35.89,35.9,35.87,35.88,71814.0
2023-08-18 10:00:00,35.88,35.89,35.85,35.86,109365.0,35.88,35.89,35.85,35.86,109365.0
2023-08-18 10:05:00,35.86,35.88,35.85,35.86,17556.0,35.86,35.88,35.85,35.86,17556.0
2023-08-18 10:10:00,35.85,35.86,35.83,35.84,47355.0,35.85,35.86,35.83,35.84,47355.0
2023-08-18 10:15:00,35.84,35.86,35.84,35.84,45241.0,35.84,35.86,35.84,35.84,45241.0
2023-08-18 10:20:00,35.84,35.87,35.84,35.87,42136.0,35.84,35.87,35.84,35.87,42136.0
2023-08-18 10:25:00,35.87,35.87,35.85,35.87,81532.0,35.87,35.87,35.85,35.87,81532.0
2023-08-18 10:30:00,35.86,35.88,35.85,35.88,35261.0,35.86,35.88,35.85,35.88,35261.0
2023-08-18 10:35:00,35.88,35.89,35.84,35.84,40982.0,35.88,35.89,35.84,35.84,40982.0
2023-08-18 10:40:00,35.84,35.85,35.83,35.84,81811.0,35.84,35.85,35.83,35.84,81811.0
2023-08-18 10:45:00,35.84,35.87,35.83,35.85,93007.0,35.84,35.87,35.83,35.85,93007.0
2023-08-18 10:50:00,35.86,35.87,35.85,35.86,28359.0,35.86,35.87,35.85,35.86,28359.0
2023-08-18 10:55:00,35.86,35.88,35.85,35.87,124642.0,35.86,35.88,35.85,35.87,124642.0
2023-08-18 11:00:00,35.86,35.86,35.84,35.85,28620.0,35.86,35.86,35.84,35.85,28620.0
2023-08-18 11:05:00,35.85,35.85,35.84,35.84,81695.0,35.85,35.85,35.84,35.84,81695.0
2023-08-18 11:10:00,35.84,35.86,35.84,35.84,32463.0,35.84,35.86,35.84,35.84,32463.0
2023-08-18 11:15:00,35.85,35.86,35.84,35.86,43146.0,35.85,35.86,35.84,35.86,43146.0
2023-08-18 11:20:00,35.86,35.87,35.85,35.85,39708.0,35.86,35.87,35.85,35.85,39708.0
2023-08-18 11:25:00,35.86,35.86,35.84,35.85,6408.0,35.86,35.86,35.84,35.85,6408.0
2023-08-18 11:30:00,35.85,35.85,35.84,35.84,43829.0,35.85,35.85,35.84,35.84,43829.0
2023-08-18 11:35:00,35.84,35.84,35.82,35.83,50300.0,35.84,35.84,35.82,35.83,50300.0
2023-08-18 11:40:00,35.83,35.83,35.81,35.82,19135.0,35.83,35.83,35.81,35.82,19135.0
2023-08-18 11:45:00,35.81,35.83,35.81,35.82,15362.0,35.81,35.83,35.81,35.82,15362.0
2023-08-18 11:50:00,35.83,35.83,35.82,35.83,6451.0,35.83,35.83,35.82,35.83,6451.0
2023-08-18 11:55:00,35.82,35.83,35.81,35.83,10134.0,35.82,35.83,35.81,35.83,10134.0
2023-08-18 12:00:00,35.83,35.84,35.82,35.83,55406.0,35.83,35.84,35.82,35.83,55406.0
2023-08-18 12:05:00,35.83,35.84,35.81,35.81,72328.0,35.83,35.84,35.81,35.81,72328.0
2023-08-18 12:10:00,35.82,35.82,35.8,35.81,60002.0,35.82,35.82,35.8,35.81,60002.0
2023-08-18 12:15:00,35.82,35.82,35.81,35.82,7419.0,35.82,35.82,35.81,35.82,7419.0
2023-08-18 12:20:00,35.82,35.82,35.81,35.82,16940.0,35.82,35.82,35.81,35.82,16940.0
2023-08-18 12:25:00,35.81,35.82,35.81,35.81,13948.0,35.81,35.82,35.81,35.81,13948.0
2023-08-18 12:30:00,35.81,35.82,35.81,35.81,5161.0,35.81,35.82,35.81,35.81,5161.0
2023-08-18 12:35:00,35.81,35.82,35.8,35.8,16827.0,35.81,35.82,35.8,35.8,16827.0
2023-08-18 12:40:00,35.81,35.82,35.8,35.8,50443.0,35.81,35.82,35.8,35.8,50443.0
2023-08-18 12:45:00,35.8,35.8,35.78,35.79,31665.0,35.8,35.8,35.78,35.79,31665.0
2023-08-18 12:50:00,35.8,35.8,35.77,35.78,22933.0,35.8,35.8,35.77,35.78,22933.0
2023-08-18 12:55:00,35.78,35.8,35.78,35.79,25409.0,35.78,35.8,35.78,35.79,25409.0
2023-08-18 13:00:00,35.79,35.81,35.79,35.8,16053.0,35.79,35.81,35.79,35.8,16053.0
2023-08-18 13:05:00,35.8,35.81,35.79,35.79,12556.0,35.8,35.81,35.79,35.79,12556.0
2023-08-18 13:10:00,35.79,35.8,35.79,35.79,13056.0,35.79,35.8,35.79,35.79,13056.0
2023-08-18 13:15:00,35.8,35.8,35.77,35.78,22157.0,35.8,35.8,35.77,35.78,22157.0
2023-08-18 13:20:00,35.77,35.78,35.74,35.74,16363.0,35.77,35.78,35.74,35.74,16363.0
2023-08-18 13:25:00,35.75,35.76,35.74,35.75,17421.0,35.75,35.76,35.74,35.75,17421.0
2023-08-18 13:30:00,35.75,35.76,35.74,35.75,31654.0,35.75,35.76,35.74,35.75,31654.0
2023-08-18 13:35:00,35.75,35.77,35.75,35.76,163034.0,35.75,35.77,35.75,35.76,163034.0
2023-08-18 13:40:00,35.76,35.77,35.76,35.77,30350.0,35.76,35.77,35.76,35.77,30350.0
2023-08-18 13:45:00,35.77,35.78,35.76,35.78,13276.0,35.77,35.78,35.76,35.78,13276.0
2023-08-18 13:50:00,35.78,35.79,35.77,35.79,29424.0,35.78,35.79,35.77,35.79,29424.0
2023-08-18 13:55:00,35.79,35.79,35.77,35.78,16472.0,35.79,35.79,35.77,35.78,16472.0
2023-08-18 14:00:00,35.78,35.78,35.76,35.77,12761.0,35.78,35.78,35.76,35.77,12761.0
2023-08-18 14:05:00,35.77,35.77,35.76,35.77,6791.0,35.77,35.77,35.76,35.77,6791.0
2023-08-18 14:10:00,35.77,35.77,35.75,35.76,11458.0,35.77,35.77,35.75,35.76,11458.0
2023-08-18 14:15:00,35.76,35.76,35.75,35.76,4243.0,35.76,35.76,35.75,35.76,4243.0
2023-08-18 14:20:00,35.76,35.76,35.75,35.75,8634.0,35.76,35.76,35.75,35.75,8634.0
2023-08-18 14:25:00,35.76,35.77,35.76,35.77,50050.0,35.76,35.77,35.76,35.77,50050.0
2023-08-18 14:30:00,35.76,35.78,35.76,35.78,23760.0,35.76,35.78,35.76,35.78,23760.0
2023-08-18 14:35:00,35.77,35.78,35.76,35.77,13585.0,35.77,35.78,35.76,35.77,13585.0
2023-08-18 14:40:00,35.77,35.79,35.77,35.78,27894.0,35.77,35.79,35.77,35.78,27894.0
2023-08-18 14:45:00,35.79,35.79,35.77,35.77,19338.0,35.79,35.79,35.77,35.77,19338.0
2023-08-18 14:50:00,35.77,35.78,35.76,35.77,26728.0,35.77,35.78,35.76,35.77,26728.0
2023-08-18 14:55:00,35.77,35.78,35.77,35.77,8558.0,35.77,35.78,35.77,35.77,8558.0
2023-08-18 15:00:00,35.77,35.78,35.75,35.76,19448.0,35.77,35.78,35.75,35.76,19448.0
2023-08-18 15:05:00,35.76,35.77,35.75,35.76,15796.0,35.76,35.77,35.75,35.76,15796.0
2023-08-18 15:10:00,35.76,35.77,35.75,35.75,11818.0,35.76,35.77,35.75,35.75,11818.0
2023-08-18 15:15:00,35.76,35.76,35.75,35.76,12503.0,35.76,35.76,35.75,35.76,12503.0
2023-08-18 15:20:00,35.76,35.76,35.75,35.76,15824.0,35.76,35.76,35.75,35.76,15824.0
2023-08-18 15:25:00,35.75,35.77,35.75,35.77,138326.0,35.75,35.77,35.75,35.77,138326.0
2023-08-18 15:30:00,35.77,35.77,35.76,35.76,11772.0,35.77,35.77,35.76,35.76,11772.0
2023-08-18 15:35:00,35.76,35.77,35.75,35.76,17550.0,35.76,35.77,35.75,35.76,17550.0
2023-08-18 15:40:00,35.75,35.78,35.75,35.77,60372.0,35.75,35.78,35.75,35.77,60372.0
2023-08-18 15:45:00,35.77,35.79,35.77,35.79,26002.0,35.77,35.79,35.77,35.79,26002.0
2023-08-18 15:50:00,35.79,35.8,35.78,35.79,84267.0,35.79,35.8,35.78,35.79,84267.0
2023-08-18 15:55:00,35.8,35.8,35.78,35.79,38149.0,35.8,35.8,35.78,35.79,38149.0
2023-08-21 09:30:00,35.89,35.9,35.87,35.9,128345.0,35.89,35.9,35.87,35.9,128345.0
2023-08-21 09:35:00,35.91,35.91,35.83,35.83,80250.0,35.91,35.91,35.83,35.83,80250.0
2023-08-21 09:40:00,35.83,35.84,35.81,35.82,74481.0,35.83,35.84,35.81,35.82,74481.0
2023-08-21 09:45:00,35.83,35.83,35.78,35.81,36998.0,35.83,35.83,35.78,35.81,36998.0
2023-08-21 09:50:00,35.79,35.8,35.77,35.79,103544.0,35.79,35.8,35.77,35.79,103544.0
2023-08-21 09:55:00,35.79,35.81,35.78,35.8,43910.0,35.79,35.81,35.78,35.8,43910.0
2023-08-21 10:00:00,35.8,35.82,35.79,35.8,42835.0,35.8,35.82,35.79,35.8,42835.0
2023-08-21 10:05:00,35.81,35.81,35.78,35.79,15549.0,35.81,35.81,35.78,35.79,15549.0
2023-08-21 10:10:00,35.79,35.8,35.77,35.78,50217.0,35.79,35.8,35.77,35.78,50217.0
2023-08-21 10:15:00,35.77,35.78,35.74,35.76,77790.0,35.77,35.78,35.74,35.76,77790.0
2023-08-21 10:20:00,35.75,35.77,35.74,35.76,91994.0,35.75,35.77,35.74,35.76,91994.0
2023-08-21 10:25:00,35.77,35.77,35.74,35.75,57907.0,35.77,35.77,35.74,35.75,57907.0
2023-08-21 10:30:00,35.75,35.76,35.72,35.73,39079.0,35.75,35.76,35.72,35.73,39079.0
2023-08-21 10:35:00,35.72,35.74,35.71,35.73,107595.0,35.72,35.74,35.71,35.73,107595.0
2023-08-21 10:40:00,35.74,35.76,35.72,35.73,122685.0,35.74,35.76,35.72,35.73,122685.0
2023-08-21 10:45:00,35.73,35.74,35.71,35.73,51471.0,35.73,35.74,35.71,35.73,51471.0
2023-08-21 10:50:00,35.74,35.74,35.72,35.73,47977.0,35.74,35.74,35.72,35.73,47977.0
2023-08-21 10:55:00,35.73,35.75,35.72,35.74,57874.0,35.73,35.75,35.72,35.74,57874.0
2023-08-21 11:00:00,35.74,35.74,35.72,35.73,60051.0,35.74,35.74,35.72,35.73,60051.0
2023-08-21 11:05:00,35.73,35.77,35.73,35.76,13051.0,35.73,35.77,35.73,35.76,13051.0
2023-08-21 11:10:00,35.77,35.78,35.76,35.76,43053.0,35.77,35.78,35.76,35.76,43053.0
2023-08-21 11:15:00,35.77,35.79,35.76,35.79,80928.0,35.77,35.79,35.76,35.79,80928.0
2023-08-21 11:20:00,35.79,35.8,35.78,35.79,29260.0,35.79,35.8,35.78,35.79,29260.0
2023-08-21 11:25:00,35.78,35.79,35.77,35.78,43960.0,35.78,35.79,35.77,35.78,43960.0
2023-08-21 11:30:00,35.79,35.8,35.77,35.78,91477.0,35.79,35.8,35.77,35.78,91477.0
2023-08-21 11:35:00,35.78,35.79,35.77,35.79,25096.0,35.78,35.79,35.77,35.79,25096.0
2023-08-21 11:40:00,35.79,35.79,35.77,35.78,38980.0,35.79,35.79,35.77,35.78,38980.0
2023-08-21 11:45:00,35.79,35.8,35.78,35.79,49181.0,35.79,35.8,35.78,35.79,49181.0
2023-08-21 11:50:00,35.79,35.79,35.78,35.79,132630.0,35.79,35.79,35.78,35.79,132630.0
2023-08-21 11:55:00,35.79,35.79,35.78,35.79,5097.0,35.79,35.79,35.78,35.79,5097.0
2023-08-21 12:00:00,35.78,35.79,35.78,35.79,7260.0,35.78,35.79,35.78,35.79,7260.0
2023-08-21 12:05:00,35.78,35.79,35.78,35.79,6230.0,35.78,35.79,35.78,35.79,6230.0
2023-08-21 12:10:00,35.79,35.82,35.79,35.82,7026.0,35.79,35.82,35.79,35.82,7026.0
2023-08-21 12:15:00,35.82,35.82,35.81,35.82,6979.0,35.82,35.82,35.81,35.82,6979.0
2023-08-21 12:20:00,35.82,35.82,35.8,35.8,31836.0,35.82,35.82,35.8,35.8,31836.0
2023-08-21 12:25:00,35.81,35.82,35.8,35.81,14263.0,35.81,35.82,35.8,35.81,14263.0
2023-08-21 12:30:00,35.81,35.82,35.8,35.81,13706.0,35.81,35.82,35.8,35.81,13706.0
2023-08-21 12:35:00,35.81,35.81,35.79,35.8,355644.0,35.81,35.81,35.79,35.8,355644.0
2023-08-21 12:40:00,35.8,35.82,35.79,35.82,25387.0,35.8,35.82,35.79,35.82,25387.0
2023-08-21 12:45:00,35.82,35.84,35.82,35.83,31602.0,35.82,35.84,35.82,35.83,31602.0
2023-08-21 12:50:00,35.83,35.84,35.83,35.84,8666.0,35.83,35.84,35.83,35.84,8666.0
2023-08-21 12:55:00,35.84,35.86,35.83,35.85,119449.0,35.84,35.86,35.83,35.85,119449.0
2023-08-21 13:00:00,35.85,35.87,35.85,35.87,9030.0,35.85,35.87,35.85,35.87,9030.0
2023-08-21 13:05:00,35.86,35.87,35.85,35.85,19380.0,35.86,35.87,35.85,35.85,19380.0
2023-08-21 13:10:00,35.85,35.87,35.85,35.87,21729.0,35.85,35.87,35.85,35.87,21729.0
2023-08-21 13:15:00,35.87,35.87,35.85,35.86,18232.0,35.87,35.87,35.85,35.86,18232.0
2023-08-21 13:20:00,35.86,35.88,35.86,35.88,8103.0,35.86,35.88,35.86,35.88,8103.0
2023-08-21 13:25:00,35.88,35.89,35.87,35.88,31442.0,35.88,35.89,35.87,35.88,31442.0
2023-08-21 13:30:00,35.88,35.89,35.87,35.88,8268.0,35.88,35.89,35.87,35.88,8268.0
2023-08-21 13:35:00,35.88,35.9,35.88,35.89,23692.0,35.88,35.9,35.88,35.89,23692.0
2023-08-21 13:40:00,35.89,35.9,35.88,35.9,31923.0,35.89,35.9,35.88,35.9,31923.0
2023-08-21 13:45:00,35.89,35.9,35.88,35.9,22599.0,35.89,35.9,35.88,35.9,22599.0
2023-08-21 13:50:00,35.89,35.9,35.89,35.89,14132.0,35.89,35.9,35.89,35.89,14132.0
2023-08-21 13:55:00,35.89,35.9,35.88,35.88,16225.0,35.89,35.9,35.88,35.88,16225.0
2023-08-21 14:00:00,35.88,35.89,35.88,35.88,13395.0,35.88,35.89,35.88,35.88,13395.0
2023-08-21 14:05:00,35.88,35.89,35.87,35.88,56871.0,35.88,35.89,35.87,35.88,56871.0
2023-08-21 14:10:00,35.88,35.89,35.87,35.89,1694469.0,35.88,35.89,35.87,35.89,1694469.0
2023-08-21 14:15:00,35.88,35.89,35.88,35.88,10892.0,35.88,35.89,35.88,35.88,10892.0
2023-08-21 14:20:00,35.89,35.89,35.88,35.89,7485.0,35.89,35.89,35.88,35.89,7485.0
2023-08-21 14:25:00,35.89,35.89,35.88,35.89,15756.0,35.89,35.89,35.88,35.89,15756.0
2023-08-21 14:30:00,35.88,35.89,35.87,35.88,40273.0,35.88,35.89,35.87,35.88,40273.0
2023-08-21 14:35:00,35.88,35.89,35.87,35.88,16514.0,35.88,35.89,35.87,35.88,16514.0
2023-08-21 14:40:00,35.89,35.9,35.88,35.89,20536.0,35.89,35.9,35.88,35.89,20536.0
2023-08-21 14:45:00,35.89,35.89,35.88,35.88,11643.0,35.89,35.89,35.88,35.88,11643.0
2023-08-21 14:50:00,35.89,35.9,35.88,35.89,10108.0,35.89,35.9,35.88,35.89,10108.0
2023-08-21 14:55:00,35.9,35.9,35.88,35.89,14919.0,35.9,35.9,35.88,35.89,14919.0
2023-08-21 15:00:00,35.88,35.9,35.88,35.89,18293.0,35.88,35.9,35.88,35.89,18293.0
2023-08-21 15:05:00,35.9,35.9,35.88,35.89,29033.0,35.9,35.9,35.88,35.89,29033.0
2023-08-21 15:10:00,35.89,35.89,35.88,35.89,11687.0,35.89,35.89,35.88,35.89,11687.0
2023-08-21 15:15:00,35.89,35.89,35.88,35.89,8221.0,35.89,35.89,35.88,35.89,8221.0
2023-08-21 15:20:00,35.88,35.89,35.88,35.89,4563.0,35.88,35.89,35.88,35.89,4563.0
2023-08-21 15:25:00,35.89,35.89,35.88,35.88,15353.0,35.89,35.89,35.88,35.88,15353.0
2023-08-21 15:30:00,35.88,35.89,35.88,35.88,14426.0,35.88,35.89,35.88,35.88,14426.0
2023-08-21 15:35:00,35.89,35.89,35.88,35.88,36013.0,35.89,35.89,35.88,35.88,36013.0
2023-08-21 15:40:00,35.89,35.89,35.88,35.89,17304.0,35.89,35.89,35.88,35.89,17304.0
2023-08-21 15:45:00,35.89,35.89,35.88,35.89,24487.0,35.89,35.89,35.88,35.89,24487.0
2023-08-21 15:50:00,35.88,35.89,35.88,35.89,6734.0,35.88,35.89,35.88,35.89,6734.0
2023-08-21 15:55:00,35.89,35.89,35.88,35.88,79404.0,35.89,35.89,35.88,35.88,79404.0
2023-08-22 09:30:00,35.89,35.89,35.85,35.88,127928.0,35.89,35.89,35.85,35.88,127928.0
2023-08-22 09:35:00,35.88,35.89,35.85,35.87,246795.0,35.88,35.89,35.85,35.87,246795.0
2023-08-22 09:40:00,35.87,35.87,35.85,35.86,8684.0,35.87,35.87,35.85,35.86,8684.0
2023-08-22 09:45:00,35.87,35.88,35.84,35.85,173452.0,35.87,35.88,35.84,35.85,173452.0
2023-08-22 09:50:00,35.84,35.85,35.79,35.81,118344.0,35.84,35.85,35.79,35.81,118344.0
2023-08-22 09:55:00,35.8,35.82,35.78,35.8,91946.0,35.8,35.82,35.78,35.8,91946.0
2023-08-22 10:00:00,35.8,35.87,35.8,35.86,107641.0,35.8,35.87,35.8,35.86,107641.0
2023-08-22 10:05:00,35.86,35.87,35.83,35.85,43316.0,35.86,35.87,35.83,35.85,43316.0
2023-08-22 10:10:00,35.85,35.89,35.84,35.88,31528.0,35.85,35.89,35.84,35.88,31528.0
2023-08-22 10:15:00,35.88,35.89,35.87,35.87,67374.0,35.88,35.89,35.87,35.87,67374.0
2023-08-22 10:20:00,35.87,35.88,35.85,35.86,86242.0,35.87,35.88,35.85,35.86,86242.0
2023-08-22 10:25:00,35.86,35.87,35.83,35.84,25700.0,35.86,35.87,35.83,35.84,25700.0
2023-08-22 10:30:00,35.83,35.85,35.82,35.83,46587.0,35.83,35.85,35.82,35.83,46587.0
2023-08-22 10:35:00,35.83,35.85,35.82,35.84,123900.0,35.83,35.85,35.82,35.84,123900.0
2023-08-22 10:40:00,35.84,35.86,35.83,35.86,78765.0,35.84,35.86,35.83,35.86,78765.0
2023-08-22 10:45:00,35.88,35.89,35.87,35.89,65235.0,35.88,35.89,35.87,35.89,65235.0
2023-08-22 10:50:00,35.89,35.9,35.88,35.9,45211.0,35.89,35.9,35.88,35.9,45211.0
2023-08-22 10:55:00,35.9,35.91,35.89,35.9,89164.0,35.9,35.91,35.89,35.9,89164.0
2023-08-22 11:00:00,35.9,35.92,35.89,35.91,102869.0,35.9,35.92,35.89,35.91,102869.0
2023-08-22 11:05:00,35.91,35.95,35.91,35.95,273659.0,35.91,35.95,35.91,35.95,273659.0
2023-08-22 11:10:00,35.95,35.95,35.93,35.93,103236.0,35.95,35.95,35.93,35.93,103236.0
2023-08-22 11:15:00,35.92,35.94,35.91,35.93,86252.0,35.92,35.94,35.91,35.93,86252.0
2023-08-22 11:20:00,35.92,35.93,35.91,35.92,24628.0,35.92,35.93,35.91,35.92,24628.0
2023-08-22 11:25:00,35.93,35.94,35.92,35.93,40899.0,35.93,35.94,35.92,35.93,40899.0
2023-08-22 11:30:00,35.93,35.95,35.92,35.95,50064.0,35.93,35.95,35.92,35.95,50064.0
2023-08-22 11:35:00,35.94,35.96,35.94,35.95,97065.0,35.94,35.96,35.94,35.95,97065.0
2023-08-22 11:40:00,35.95,35.96,35.94,35.95,34204.0,35.95,35.96,35.94,35.95,34204.0
2023-08-22 11:45:00,35.95,35.97,35.94,35.96,33023.0,35.95,35.97,35.94,35.96,33023.0
2023-08-22 11:50:00,35.97,35.98,35.95,35.96,37388.0,35.97,35.98,35.95,35.96,37388.0
2023-08-22 11:55:00,35.96,35.96,35.95,35.95,10876.0,35.96,35.96,35.95,35.95,10876.0
2023-08-22 12:00:00,35.95,35.97,35.94,35.96,42320.0,35.95,35.97,35.94,35.96,42320.0
2023-08-22 12:05:00,35.97,35.97,35.95,35.95,11238.0,35.97,35.97,35.95,35.95,11238.0
2023-08-22 12:10:00,35.96,35.96,35.95,35.95,24752.0,35.96,35.96,35.95,35.95,24752.0
2023-08-22 12:15:00,35.96,35.96,35.94,35.95,28654.0,35.96,35.96,35.94,35.95,28654.0
2023-08-22 12:20:00,35.95,35.96,35.94,35.95,11661.0,35.95,35.96,35.94,35.95,11661.0
2023-08-22 12:25:00,35.96,35.96,35.94,35.94,62816.0,35.96,35.96,35.94,35.94,62816.0
2023-08-22 12:30:00,35.94,35.95,35.94,35.95,11079.0,35.94,35.95,35.94,35.95,11079.0
2023-08-22 12:35:00,35.94,35.95,35.93,35.94,27892.0,35.94,35.95,35.93,35.94,27892.0
2023-08-22 12:40:00,35.95,35.95,35.93,35.94,18606.0,35.95,35.95,35.93,35.94,18606.0
2023-08-22 12:45:00,35.94,35.94,35.93,35.93,4476.0,35.94,35.94,35.93,35.93,4476.0
2023-08-22 12:50:00,35.94,35.94,35.93,35.94,8320.0,35.94,35.94,35.93,35.94,8320.0
2023-08-22 12:55:00,35.94,35.94,35.93,35.93,31950.0,35.94,35.94,35.93,35.93,31950.0
2023-08-22 13:00:00,35.93,35.95,35.93,35.95,41727.0,35.93,35.95,35.93,35.95,41727.0
2023-08-22 13:05:00,35.95,35.95,35.94,35.95,420.0,35.95,35.95,35.94,35.95,420.0
2023-08-22 13:10:00,35.95,35.95,35.94,35.94,12722.0,35.95,35.95,35.94,35.94,12722.0
2023-08-22 13:15:00,35.95,35.95,35.93,35.94,13372.0,35.95,35.95,35.93,35.94,13372.0
2023-08-22 13:20:00,35.94,35.94,35.93,35.94,131411.0,35.94,35.94,35.93,35.94,131411.0
2023-08-22 13:25:00,35.93,35.95,35.93,35.93,26350.0,35.93,35.95,35.93,35.93,26350.0
2023-08-22 13:30:00,35.94,35.95,35.93,35.95,8425.0,35.94,35.95,35.93,35.95,8425.0
2023-08-22 13:35:00,35.94,35.95,35.93,35.95,28985.0,35.94,35.95,35.93,35.95,28985.0
2023-08-22 13:40:00,35.94,35.95,35.93,35.94,45505.0,35.94,35.95,35.93,35.94,45505.0
2023-08-22 13:45:00,35.94,35.95,35.93,35.95,7420.0,35.94,35.95,35.93,35.95,7420.0
2023-08-22 13:50:00,35.94,35.95,35.94,35.95,19309.0,35.94,35.95,35.94,35.95,19309.0
2023-08-22 13:55:00,35.95,35.96,35.94,35.95,22530.0,35.95,35.96,35.94,35.95,22530.0
2023-08-22 14:00:00,35.95,35.95,35.93,35.95,155624.0,35.95,35.95,35.93,35.95,155624.0
2023-08-22 14:05:00,35.94,35.95,35.94,35.95,20861.0,35.94,35.95,35.94,35.95,20861.0
2023-08-22 14:10:00,35.95,35.95,35.93,35.94,21270.0,35.95,35.95,35.93,35.94,21270.0
2023-08-22 14:15:00,35.94,35.94,35.93,35.93,21217.0,35.94,35.94,35.93,35.93,21217.0
2023-08-22 14:20:00,35.93,35.94,35.92,35.93,30055.0,35.93,35.94,35.92,35.93,30055.0
2023-08-22 14:25:00,35.93,35.93,35.92,35.93,12418.0,35.93,35.93,35.92,35.93,12418.0
2023-08-22 14:30:00,35.93,35.93,35.92,35.93,4522.0,35.93,35.93,35.92,35.93,4522.0
2023-08-22 14:35:00,35.93,35.93,35.92,35.93,6751.0,35.93,35.93,35.92,35.93,6751.0
2023-08-22 14:40:00,35.93,35.94,35.92,35.94,10044.0,35.93,35.94,35.92,35.94,10044.0
2023-08-22 14:45:00,35.94,35.95,35.93,35.94,14953.0,35.94,35.95,35.93,35.94,14953.0
2023-08-22 14:50:00,35.94,35.94,35.93,35.93,32869.0,35.94,35.94,35.93,35.93,32869.0
2023-08-22 14:55:00,35.93,35.94,35.93,35.94,5582.0,35.93,35.94,35.93,35.94,5582.0
2023-08-22 15:00:00,35.93,35.94,35.93,35.93,8304.0,35.93,35.94,35.93,35.93,8304.0
2023-08-22 15:05:00,35.94,35.94,35.93,35.94,12997.0,35.94,35.94,35.93,35.94,12997.0
2023-08-22 15:10:00,35.94,35.94,35.93,35.94,25576.0,35.94,35.94,35.93,35.94,25576.0
2023-08-22 15:15:00,35.94,35.94,35.93,35.94,29336.0,35.94,35.94,35.93,35.94,29336.0
2023-08-22 15:20:00,35.94,35.95,35.94,35.95,16447.0,35.94,35.95,35.94,35.95,16447.0
2023-08-22 15:25:00,35.94,35.95,35.93,35.94,11974.0,35.94,35.95,35.93,35.94,11974.0
2023-08-22 15:30:00,35.94,35.94,35.93,35.94,13487.0,35.94,35.94,35.93,35.94,13487.0
2023-08-22 15:35:00,35.93,35.94,35.93,35.94,40478.0,35.93,35.94,35.93,35.94,40478.0
2023-08-22 15:40:00,35.94,35.94,35.93,35.94,11388.0,35.94,35.94,35.93,35.94,11388.0
2023-08-22 15:45:00,35.94,35.94,35.93,35.94,25111.0,35.94,35.94,35.93,35.94,25111.0
2023-08-22 15:50:00,35.94,35.95,35.93,35.94,23272.0,35.94,35.95,35.93,35.94,23272.0
2023-08-22 15:55:00,35.95,35.95,35.94,35.94,74000.0,35.95,35.95,35.94,35.94,74000.0
2023-08-23 09:30:00,36.19,36.22,36.17,36.21,98506.0,36.19,36.22,36.17,36.21,98506.0
2023-08-23 09:35:00,36.21,36.21,36.17,36.19,880414.0,36.21,36.21,36.17,36.19,880414.0
2023-08-23 09:40:00,36.19,36.2,36.15,36.16,54509.0,36.19,36.2,36.15,36.16,54509.0
2023-08-23 09:45:00,36.16,36.32,36.16,36.29,339882.0,36.16,36.32,36.16,36.29,339882.0
2023-08-23 09:50:00,36.29,36.33,36.27,36.29,29235.0,36.29,36.33,36.27,36.29,29235.0
2023-08-23 09:55:00,36.28,36.35,36.28,36.33,86226.0,36.28,36.35,36.28,36.33,86226.0
2023-08-23 10:00:00,36.33,36.33,36.26,36.27,66942.0,36.33,36.33,36.26,36.27,66942.0
2023-08-23 10:05:00,36.27,36.32,36.26,36.3,150657.0,36.27,36.32,36.26,36.3,150657.0
2023-08-23 10:10:00,36.3,36.31,36.27,36.3,31005.0,36.3,36.31,36.27,36.3,31005.0
2023-08-23 10:15:00,36.3,36.31,36.27,36.28,4385756.0,36.3,36.31,36.27,36.28,4385756.0
2023-08-23 10:20:00,36.28,36.32,36.26,36.31,356454.0,36.28,36.32,36.26,36.31,356454.0
2023-08-23 10:25:00,36.32,36.33,36.31,36.32,97824.0,36.32,36.33,36.31,36.32,97824.0
2023-08-23 10:30:00,36.32,36.33,36.29,36.3,69364.0,36.32,36.33,36.29,36.3,69364.0
2023-08-23 10:35:00,36.3,36.31,36.28,36.29,57834.0,36.3,36.31,36.28,36.29,57834.0
2023-08-23 10:40:00,36.29,36.3,36.27,36.29,74901.0,36.29,36.3,36.27,36.29,74901.0
2023-08-23 10:45:00,36.29,36.3,36.27,36.3,82121.0,36.29,36.3,36.27,36.3,82121.0
2023-08-23 10:50:00,36.29,36.3,36.27,36.29,59754.0,36.29,36.3,36.27,36.29,59754.0
2023-08-23 10:55:00,36.29,36.3,36.28,36.28,36214.0,36.29,36.3,36.28,36.28,36214.0
2023-08-23 11:00:00,36.29,36.3,36.28,36.3,34121.0,36.29,36.3,36.28,36.3,34121.0
2023-08-23 11:05:00,36.3,36.31,36.3,36.3,15801.0,36.3,36.31,36.3,36.3,15801.0
2023-08-23 11:10:00,36.3,36.32,36.28,36.31,88517.0,36.3,36.32,36.28,36.31,88517.0
2023-08-23 11:15:00,36.31,36.32,36.29,36.3,53509.0,36.31,36.32,36.29,36.3,53509.0
2023-08-23 11:20:00,36.3,36.31,36.29,36.31,19885.0,36.3,36.31,36.29,36.31,19885.0
2023-08-23 11:25:00,36.31,36.31,36.29,36.3,35219.0,36.31,36.31,36.29,36.3,35219.0
2023-08-23 11:30:00,36.31,36.31,36.29,36.3,29698.0,36.31,36.31,36.29,36.3,29698.0
2023-08-23 11:35:00,36.3,36.31,36.3,36.31,21981.0,36.3,36.31,36.3,36.31,21981.0
2023-08-23 11:40:00,36.31,36.32,36.3,36.32,40394.0,36.31,36.32,36.3,36.32,40394.0
2023-08-23 11:45:00,36.32,36.33,36.31,36.32,83159.0,36.32,36.33,36.31,36.32,83159.0
2023-08-23 11:50:00,36.32,36.32,36.31,36.32,23906.0,36.32,36.32,36.31,36.32,23906.0
2023-08-23 11:55:00,36.32,36.34,36.32,36.33,25938.0,36.32,36.34,36.32,36.33,25938.0
2023-08-23 12:00:00,36.33,36.35,36.33,36.34,49739.0,36.33,36.35,36.33,36.34,49739.0
2023-08-23 12:05:00,36.34,36.35,36.33,36.35,15104.0,36.34,36.35,36.33,36.35,15104.0
2023-08-23 12:10:00,36.34,36.35,36.34,36.35,46027.0,36.34,36.35,36.34,36.35,46027.0
2023-08-23 12:15:00,36.35,36.36,36.34,36.35,50955.0,36.35,36.36,36.34,36.35,50955.0
2023-08-23 12:20:00,36.35,36.36,36.34,36.35,20938.0,36.35,36.36,36.34,36.35,20938.0
2023-08-23 12:25:00,36.35,36.36,36.34,36.36,37904.0,36.35,36.36,36.34,36.36,37904.0
2023-08-23 12:30:00,36.35,36.37,36.35,36.36,29925.0,36.35,36.37,36.35,36.36,29925.0
2023-08-23 12:35:00,36.37,36.37,36.36,36.37,4491.0,36.37,36.37,36.36,36.37,4491.0
2023-08-23 12:40:00,36.37,36.37,36.35,36.36,35156.0,36.37,36.37,36.35,36.36,35156.0
2023-08-23 12:45:00,36.35,36.36,36.34,36.35,15170.0,36.35,36.36,36.34,36.35,15170.0
2023-08-23 12:50:00,36.34,36.36,36.34,36.36,31067.0,36.34,36.36,36.34,36.36,31067.0
2023-08-23 12:55:00,36.36,36.37,36.35,36.37,20427.0,36.36,36.37,36.35,36.37,20427.0
2023-08-23 13:00:00,36.37,36.37,36.35,36.36,156589.0,36.37,36.37,36.35,36.36,156589.0
2023-08-23 13:05:00,36.35,36.35,36.34,36.34,4179.0,36.35,36.35,36.34,36.34,4179.0
2023-08-23 13:10:00,36.34,36.34,36.33,36.33,5645.0,36.34,36.34,36.33,36.33,5645.0
2023-08-23 13:15:00,36.32,36.33,36.32,36.33,20426.0,36.32,36.33,36.32,36.33,20426.0
2023-08-23 13:20:00,36.33,36.35,36.32,36.34,26736.0,36.33,36.35,36.32,36.34,26736.0
2023-08-23 13:25:00,36.34,36.35,36.33,36.34,11261.0,36.34,36.35,36.33,36.34,11261.0
2023-08-23 13:30:00,36.35,36.36,36.34,36.34,18031.0,36.35,36.36,36.34,36.34,18031.0
2023-08-23 13:35:00,36.34,36.35,36.33,36.34,22633.0,36.34,36.35,36.33,36.34,22633.0
2023-08-23 13:40:00,36.34,36.34,36.33,36.34,10366.0,36.34,36.34,36.33,36.34,10366.0
2023-08-23 13:45:00,36.34,36.35,36.33,36.34,37320.0,36.34,36.35,36.33,36.34,37320.0
2023-08-23 13:50:00,36.35,36.35,36.33,36.33,11950.0,36.35,36.35,36.33,36.33,11950.0
2023-08-23 13:55:00,36.33,36.34,36.33,36.33,8639.0,36.33,36.34,36.33,36.33,8639.0
2023-08-23 14:00:00,36.33,36.33,36.32,36.32,24843.0,36.33,36.33,36.32,36.32,24843.0
2023-08-23 14:05:00,36.33,36.33,36.31,36.32,31428.0,36.33,36.33,36.31,36.32,31428.0
2023-08-23 14:10:00,36.32,36.32,36.31,36.32,21335.0,36.32,36.32,36.31,36.32,21335.0
2023-08-23 14:15:00,36.32,36.32,36.31,36.32,8326.0,36.32,36.32,36.31,36.32,8326.0
2023-08-23 14:20:00,36.31,36.32,36.31,36.32,8875.0,36.31,36.32,36.31,36.32,8875.0
2023-08-23 14:25:00,36.32,36.32,36.31,36.32,9298.0,36.32,36.32,36.31,36.32,9298.0
2023-08-23 14:30:00,36.32,36.32,36.31,36.31,2892.0,36.32,36.32,36.31,36.31,2892.0
2023-08-23 14:35:00,36.32,36.32,36.3,36.3,34269.0,36.32,36.32,36.3,36.3,34269.0
2023-08-23 14:40:00,36.3,36.31,36.3,36.3,14818.0,36.3,36.31,36.3,36.3,14818.0
2023-08-23 14:45:00,36.3,36.31,36.3,36.3,57111.0,36.3,36.31,36.3,36.3,57111.0
2023-08-23 14:50:00,36.3,36.31,36.3,36.31,563562.0,36.3,36.31,36.3,36.31,563562.0
2023-08-23 14:55:00,36.3,36.31,36.3,36.3,35102.0,36.3,36.31,36.3,36.3,35102.0
2023-08-23 15:00:00,36.3,36.32,36.3,36.32,20682.0,36.3,36.32,36.3,36.32,20682.0
2023-08-23 15:05:00,36.31,36.32,36.31,36.32,6341.0,36.31,36.32,36.31,36.32,6341.0
2023-08-23 15:10:00,36.31,36.32,36.31,36.31,15273.0,36.31,36.32,36.31,36.31,15273.0
2023-08-23 15:15:00,36.31,36.32,36.31,36.31,20140.0,36.31,36.32,36.31,36.31,20140.0
2023-08-23 15:20:00,36.31,36.32,36.31,36.32,16087.0,36.31,36.32,36.31,36.32,16087.0
2023-08-23 15:25:00,36.31,36.32,36.31,36.32,17577.0,36.31,36.32,36.31,36.32,17577.0
2023-08-23 15:30:00,36.32,36.32,36.3,36.3,43925.0,36.32,36.32,36.3,36.3,43925.0
2023-08-23 15:35:00,36.3,36.31,36.3,36.3,37112.0,36.3,36.31,36.3,36.3,37112.0
2023-08-23 15:40:00,36.3,36.32,36.3,36.31,39191.0,36.3,36.32,36.3,36.31,39191.0
2023-08-23 15:45:00,36.32,36.32,36.3,36.31,43125.0,36.32,36.32,36.3,36.31,43125.0
2023-08-23 15:50:00,36.31,36.31,36.3,36.31,18668.0,36.31,36.31,36.3,36.31,18668.0
2023-08-23 15:55:00,36.3,36.31,36.3,36.31,212477.0,36.3,36.31,36.3,36.31,212477.0
2023-08-24 09:30:00,36.25,36.28,36.24,36.25,90764.0,36.25,36.28,36.24,36.25,90764.0
2023-08-24 09:35:00,36.25,36.25,36.21,36.23,13342.0,36.25,36.25,36.21,36.23,13342.0
2023-08-24 09:40:00,36.22,36.27,36.22,36.26,28111.0,36.22,36.27,36.22,36.26,28111.0
2023-08-24 09:45:00,36.26,36.28,36.24,36.27,5190461.0,36.26,36.28,36.24,36.27,5190461.0
2023-08-24 09:50:00,36.27,36.3,36.27,36.3,62961.0,36.27,36.3,36.27,36.3,62961.0
2023-08-24 09:55:00,36.3,36.3,36.28,36.29,20620.0,36.3,36.3,36.28,36.29,20620.0
2023-08-24 10:00:00,36.29,36.32,36.29,36.3,63544.0,36.29,36.32,36.29,36.3,63544.0
2023-08-24 10:05:00,36.3,36.32,36.3,36.3,68215.0,36.3,36.32,36.3,36.3,68215.0
2023-08-24 10:10:00,36.3,36.35,36.29,36.35,55315.0,36.3,36.35,36.29,36.35,55315.0
2023-08-24 10:15:00,36.36,36.38,36.34,36.36,107634.0,36.36,36.38,36.34,36.36,107634.0
2023-08-24 10:20:00,36.37,36.38,36.35,36.35,72220.0,36.37,36.38,36.35,36.35,72220.0
2023-08-24 10:25:00,36.35,36.36,36.33,36.33,106010.0,36.35,36.36,36.33,36.33,106010.0
2023-08-24 10:30:00,36.32,36.32,36.29,36.32,151642.0,36.32,36.32,36.29,36.32,151642.0
2023-08-24 10:35:00,36.34,36.36,36.33,36.36,27411.0,36.34,36.36,36.33,36.36,27411.0
2023-08-24 10:40:00,36.36,36.39,36.35,36.38,50475.0,36.36,36.39,36.35,36.38,50475.0
2023-08-24 10:45:00,36.39,36.43,36.38,36.42,143232.0,36.39,36.43,36.38,36.42,143232.0
2023-08-24 10:50:00,36.42,36.43,36.38,36.38,133488.0,36.42,36.43,36.38,36.38,133488.0
2023-08-24 10:55:00,36.38,36.39,36.37,36.39,67009.0,36.38,36.39,36.37,36.39,67009.0
2023-08-24 11:00:00,36.39,36.41,36.39,36.39,41921.0,36.39,36.41,36.39,36.39,41921.0
2023-08-24 11:05:00,36.38,36.41,36.37,36.41,48518.0,36.38,36.41,36.37,36.41,48518.0
2023-08-24 11:10:00,36.4,36.41,36.37,36.39,123329.0,36.4,36.41,36.37,36.39,123329.0
2023-08-24 11:15:00,36.39,36.4,36.38,36.39,61392.0,36.39,36.4,36.38,36.39,61392.0
2023-08-24 11:20:00,36.39,36.4,36.38,36.39,35512.0,36.39,36.4,36.38,36.39,35512.0
2023-08-24 11:25:00,36.39,36.39,36.37,36.39,39949.0,36.39,36.39,36.37,36.39,39949.0
2023-08-24 11:30:00,36.39,36.39,36.37,36.37,41449.0,36.39,36.39,36.37,36.37,41449.0
2023-08-24 11:35:00,36.38,36.39,36.36,36.37,82291.0,36.38,36.39,36.36,36.37,82291.0
2023-08-24 11:40:00,36.38,36.38,36.37,36.38,63265.0,36.38,36.38,36.37,36.38,63265.0
2023-08-24 11:45:00,36.37,36.39,36.37,36.39,31711.0,36.37,36.39,36.37,36.39,31711.0
2023-08-24 11:50:00,36.39,36.39,36.38,36.39,16924.0,36.39,36.39,36.38,36.39,16924.0
2023-08-24 11:55:00,36.39,36.4,36.38,36.39,26128.0,36.39,36.4,36.38,36.39,26128.0
2023-08-24 12:00:00,36.39,36.39,36.38,36.38,38534.0,36.39,36.39,36.38,36.38,38534.0
2023-08-24 12:05:00,36.38,36.38,36.35,36.36,43812.0,36.38,36.38,36.35,36.36,43812.0
2023-08-24 12:10:00,36.36,36.36,36.34,36.35,29291.0,36.36,36.36,36.34,36.35,29291.0
2023-08-24 12:15:00,36.36,36.36,36.35,36.36,22394.0,36.36,36.36,36.35,36.36,22394.0
2023-08-24 12:20:00,36.35,36.37,36.35,36.36,34705.0,36.35,36.37,36.35,36.36,34705.0
2023-08-24 12:25:00,36.36,36.36,36.35,36.35,3564.0,36.36,36.36,36.35,36.35,3564.0
2023-08-24 12:30:00,36.35,36.35,36.32,36.34,43495.0,36.35,36.35,36.32,36.34,43495.0
2023-08-24 12:35:00,36.34,36.34,36.32,36.33,19701.0,36.34,36.34,36.32,36.33,19701.0
2023-08-24 12:40:00,36.33,36.34,36.32,36.33,43709.0,36.33,36.34,36.32,36.33,43709.0
2023-08-24 12:45:00,36.33,36.33,36.31,36.32,13618.0,36.33,36.33,36.31,36.32,13618.0
2023-08-24 12:50:00,36.32,36.33,36.31,36.33,45535.0,36.32,36.33,36.31,36.33,45535.0
2023-08-24 12:55:00,36.33,36.34,36.32,36.33,17195.0,36.33,36.34,36.32,36.33,17195.0
2023-08-24 13:00:00,36.34,36.34,36.32,36.33,14017.0,36.34,36.34,36.32,36.33,14017.0
2023-08-24 13:05:00,36.32,36.33,36.32,36.33,29493.0,36.32,36.33,36.32,36.33,29493.0
2023-08-24 13:10:00,36.32,36.33,36.32,36.32,9422.0,36.32,36.33,36.32,36.32,9422.0
2023-08-24 13:15:00,36.32,36.33,36.32,36.33,6156.0,36.32,36.33,36.32,36.33,6156.0
2023-08-24 13:20:00,36.33,36.34,36.32,36.34,38951.0,36.33,36.34,36.32,36.34,38951.0
2023-08-24 13:25:00,36.33,36.35,36.33,36.34,20287.0,36.33,36.35,36.33,36.34,20287.0
2023-08-24 13:30:00,36.35,36.36,36.34,36.34,22698.0,36.35,36.36,36.34,36.34,22698.0
2023-08-24 13:35:00,36.34,36.35,36.32,36.33,26902.0,36.34,36.35,36.32,36.33,26902.0
2023-08-24 13:40:00,36.32,36.33,36.32,36.32,8806.0,36.32,36.33,36.32,36.32,8806.0
2023-08-24 13:45:00,36.31,36.32,36.3,36.31,7706.0,36.31,36.32,36.3,36.31,7706.0
2023-08-24 13:50:00,36.3,36.31,36.3,36.31,7381.0,36.3,36.31,36.3,36.31,7381.0
2023-08-24 13:55:00,36.31,36.31,36.3,36.31,49100.0,36.31,36.31,36.3,36.31,49100.0
2023-08-24 14:00:00,36.31,36.32,36.31,36.32,8750.0,36.31,36.32,36.31,36.32,8750.0
2023-08-24 14:05:00,36.32,36.32,36.31,36.32,12684.0,36.32,36.32,36.31,36.32,12684.0
2023-08-24 14:10:00,36.32,36.33,36.31,36.32,19044.0,36.32,36.33,36.31,36.32,19044.0
2023-08-24 14:15:00,36.33,36.33,36.3,36.3,18932.0,36.33,36.33,36.3,36.3,18932.0
2023-08-24 14:20:00,36.31,36.32,36.3,36.32,12614.0,36.31,36.32,36.3,36.32,12614.0
2023-08-24 14:25:00,36.32,36.32,36.31,36.31,10503.0,36.32,36.32,36.31,36.31,10503.0
2023-08-24 14:30:00,36.32,36.33,36.31,36.32,26678.0,36.32,36.33,36.31,36.32,26678.0
2023-08-24 14:35:00,36.33,36.33,36.32,36.33,9411.0,36.33,36.33,36.32,36.33,9411.0
2023-08-24 14:40:00,36.32,36.33,36.31,36.31,15231.0,36.32,36.33,36.31,36.31,15231.0
2023-08-24 14:45:00,36.32,36.33,36.31,36.32,17121.0,36.32,36.33,36.31,36.32,17121.0
2023-08-24 14:50:00,36.32,36.33,36.31,36.31,18591.0,36.32,36.33,36.31,36.31,18591.0
2023-08-24 14:55:00,36.32,36.32,36.3,36.3,4612.0,36.32,36.32,36.3,36.3,4612.0
2023-08-24 15:00:00,36.3,36.32,36.3,36.32,16235.0,36.3,36.32,36.3,36.32,16235.0
2023-08-24 15:05:00,36.31,36.32,36.31,36.31,12836.0,36.31,36.32,36.31,36.31,12836.0
2023-08-24 15:10:00,36.32,36.32,36.3,36.3,20036.0,36.32,36.32,36.3,36.3,20036.0
2023-08-24 15:15:00,36.31,36.32,36.3,36.32,19609.0,36.31,36.32,36.3,36.32,19609.0
2023-08-24 15:20:00,36.32,36.33,36.31,36.33,12374.0,36.32,36.33,36.31,36.33,12374.0
2023-08-24 15:25:00,36.33,36.33,36.32,36.33,7345.0,36.33,36.33,36.32,36.33,7345.0
2023-08-24 15:30:00,36.33,36.33,36.32,36.32,7375.0,36.33,36.33,36.32,36.32,7375.0
2023-08-24 15:35:00,36.33,36.33,36.31,36.32,36483.0,36.33,36.33,36.31,36.32,36483.0
2023-08-24 15:40:00,36.32,36.32,36.31,36.32,6560.0,36.32,36.32,36.31,36.32,6560.0
2023-08-24 15:45:00,36.31,36.32,36.31,36.32,14557.0,36.31,36.32,36.31,36.32,14557.0
2023-08-24 15:50:00,36.31,36.32,36.3,36.3,54512.0,36.31,36.32,36.3,36.3,54512.0
2023-08-24 15:55:00,36.31,36.31,36.3,36.3,46809.0,36.31,36.31,36.3,36.3,46809.0
2023-08-25 09:30:00,36.24,36.28,36.24,36.27,51627.0,36.24,36.28,36.24,36.27,51627.0
2023-08-25 09:35:00,36.27,36.28,36.25,36.25,29031.0,36.27,36.28,36.25,36.25,29031.0
2023-08-25 09:40:00,36.25,36.25,36.24,36.24,19448.0,36.25,36.25,36.24,36.24,19448.0
2023-08-25 09:45:00,36.24,36.27,36.24,36.27,17431.0,36.24,36.27,36.24,36.27,17431.0
2023-08-25 09:50:00,36.26,36.29,36.25,36.27,8071.0,36.26,36.29,36.25,36.27,8071.0
2023-08-25 09:55:00,36.28,36.29,36.27,36.28,190691.0,36.28,36.29,36.27,36.28,190691.0
2023-08-25 10:00:00,36.29,36.41,36.19,36.37,1057929.0,36.29,36.41,36.19,36.37,1057929.0
2023-08-25 10:05:00,36.37,36.38,36.28,36.3,132257.0,36.37,36.38,36.28,36.3,132257.0
2023-08-25 10:10:00,36.3,36.37,36.3,36.37,74814.0,36.3,36.37,36.3,36.37,74814.0
2023-08-25 10:15:00,36.37,36.4,36.31,36.32,249500.0,36.37,36.4,36.31,36.32,249500.0
2023-08-25 10:20:00,36.31,36.31,36.23,36.25,5341208.0,36.31,36.31,36.23,36.25,5341208.0
2023-08-25 10:25:00,36.24,36.24,36.17,36.19,275725.0,36.24,36.24,36.17,36.19,275725.0
2023-08-25 10:30:00,36.19,36.19,36.13,36.14,105523.0,36.19,36.19,36.13,36.14,105523.0
2023-08-25 10:35:00,36.14,36.17,36.11,36.12,300699.0,36.14,36.17,36.11,36.12,300699.0
2023-08-25 10:40:00,36.12,36.13,36.08,36.08,69793.0,36.12,36.13,36.08,36.08,69793.0
2023-08-25 10:45:00,36.08,36.11,36.08,36.09,96635.0,36.08,36.11,36.08,36.09,96635.0
2023-08-25 10:50:00,36.1,36.13,36.09,36.1,66243.0,36.1,36.13,36.09,36.1,66243.0
2023-08-25 10:55:00,36.1,36.11,36.05,36.07,89053.0,36.1,36.11,36.05,36.07,89053.0
2023-08-25 11:00:00,36.07,36.1,36.07,36.09,53380.0,36.07,36.1,36.07,36.09,53380.0
2023-08-25 11:05:00,36.09,36.13,36.08,36.09,86859.0,36.09,36.13,36.08,36.09,86859.0
2023-08-25 11:10:00,36.09,36.11,36.08,36.08,52292.0,36.09,36.11,36.08,36.08,52292.0
2023-08-25 11:15:00,36.07,36.09,36.06,36.07,53286.0,36.07,36.09,36.06,36.07,53286.0
2023-08-25 11:20:00,36.07,36.08,36.06,36.07,81989.0,36.07,36.08,36.06,36.07,81989.0
2023-08-25 11:25:00,36.07,36.12,36.07,36.11,44069.0,36.07,36.12,36.07,36.11,44069.0
2023-08-25 11:30:00,36.1,36.14,36.1,36.13,23298.0,36.1,36.14,36.1,36.13,23298.0
2023-08-25 11:35:00,36.14,36.19,36.13,36.17,45227.0,36.14,36.19,36.13,36.17,45227.0
2023-08-25 11:40:00,36.17,36.19,36.16,36.17,69747.0,36.17,36.19,36.16,36.17,69747.0
2023-08-25 11:45:00,36.18,36.18,36.15,36.16,30788.0,36.18,36.18,36.15,36.16,30788.0
2023-08-25 11:50:00,36.16,36.17,36.15,36.16,41248.0,36.16,36.17,36.15,36.16,41248.0
2023-08-25 11:55:00,36.16,36.17,36.13,36.13,40818.0,36.16,36.17,36.13,36.13,40818.0
2023-08-25 12:00:00,36.13,36.16,36.13,36.15,49927.0,36.13,36.16,36.13,36.15,49927.0
2023-08-25 12:05:00,36.14,36.16,36.13,36.16,4744.0,36.14,36.16,36.13,36.16,4744.0
2023-08-25 12:10:00,36.16,36.18,36.15,36.18,34877.0,36.16,36.18,36.15,36.18,34877.0
2023-08-25 12:15:00,36.17,36.18,36.16,36.17,9287.0,36.17,36.18,36.16,36.17,9287.0
2023-08-25 12:20:00,36.16,36.18,36.15,36.17,51729.0,36.16,36.18,36.15,36.17,51729.0
2023-08-25 12:25:00,36.17,36.19,36.17,36.17,61971.0,36.17,36.19,36.17,36.17,61971.0
2023-08-25 12:30:00,36.17,36.19,36.17,36.18,32673.0,36.17,36.19,36.17,36.18,32673.0
2023-08-25 12:35:00,36.18,36.19,36.17,36.18,25875.0,36.18,36.19,36.17,36.18,25875.0
2023-08-25 12:40:00,36.18,36.18,36.16,36.16,7953.0,36.18,36.18,36.16,36.16,7953.0
2023-08-25 12:45:00,36.16,36.17,36.15,36.16,3062.0,36.16,36.17,36.15,36.16,3062.0
2023-08-25 12:50:00,36.16,36.17,36.15,36.15,45791.0,36.16,36.17,36.15,36.15,45791.0
2023-08-25 12:55:00,36.15,36.18,36.15,36.18,47305.0,36.15,36.18,36.15,36.18,47305.0
2023-08-25 13:00:00,36.18,36.2,36.17,36.2,7337.0,36.18,36.2,36.17,36.2,7337.0
2023-08-25 13:05:00,36.19,36.2,36.18,36.19,46403.0,36.19,36.2,36.18,36.19,46403.0
2023-08-25 13:10:00,36.2,36.2,36.18,36.2,63842.0,36.2,36.2,36.18,36.2,63842.0
2023-08-25 13:15:00,36.19,36.2,36.18,36.19,34603.0,36.19,36.2,36.18,36.19,34603.0
2023-08-25 13:20:00,36.19,36.2,36.18,36.19,47171.0,36.19,36.2,36.18,36.19,47171.0
2023-08-25 13:25:00,36.19,36.22,36.18,36.22,170472.0,36.19,36.22,36.18,36.22,170472.0
2023-08-25 13:30:00,36.22,36.22,36.19,36.2,39547.0,36.22,36.22,36.19,36.2,39547.0
2023-08-25 13:35:00,36.2,36.2,36.18,36.19,24329.0,36.2,36.2,36.18,36.19,24329.0
2023-08-25 13:40:00,36.19,36.2,36.18,36.19,29907.0,36.19,36.2,36.18,36.19,29907.0
2023-08-25 13:45:00,36.19,36.2,36.18,36.2,16061.0,36.19,36.2,36.18,36.2,16061.0
2023-08-25 13:50:00,36.2,36.21,36.2,36.21,12692.0,36.2,36.21,36.2,36.21,12692.0
2023-08-25 13:55:00,36.21,36.22,36.21,36.22,5511.0,36.21,36.22,36.21,36.22,5511.0
2023-08-25 14:00:00,36.22,36.23,36.22,36.22,25191.0,36.22,36.23,36.22,36.22,25191.0
2023-08-25 14:05:00,36.22,36.22,36.21,36.22,33841.0,36.22,36.22,36.21,36.22,33841.0
2023-08-25 14:10:00,36.21,36.23,36.21,36.23,7390.0,36.21,36.23,36.21,36.23,7390.0
2023-08-25 14:15:00,36.23,36.24,36.22,36.23,12046.0,36.23,36.24,36.22,36.23,12046.0
2023-08-25 14:20:00,36.23,36.25,36.23,36.24,19165.0,36.23,36.25,36.23,36.24,19165.0
2023-08-25 14:25:00,36.25,36.26,36.24,36.26,81482.0,36.25,36.26,36.24,36.26,81482.0
2023-08-25 14:30:00,36.26,36.27,36.24,36.25,53777.0,36.26,36.27,36.24,36.25,53777.0
2023-08-25 14:35:00,36.26,36.26,36.25,36.26,3915.0,36.26,36.26,36.25,36.26,3915.0
2023-08-25 14:40:00,36.26,36.26,36.24,36.24,16566.0,36.26,36.26,36.24,36.24,16566.0
2023-08-25 14:45:00,36.24,36.25,36.23,36.23,13070.0,36.24,36.25,36.23,36.23,13070.0
2023-08-25 14:50:00,36.23,36.24,36.23,36.23,10711.0,36.23,36.24,36.23,36.23,10711.0
2023-08-25 14:55:00,36.23,36.24,36.22,36.23,11946.0,36.23,36.24,36.22,36.23,11946.0
2023-08-25 15:00:00,36.23,36.24,36.22,36.23,7775.0,36.23,36.24,36.22,36.23,7775.0
2023-08-25 15:05:00,36.22,36.24,36.21,36.24,13566.0,36.22,36.24,36.21,36.24,13566.0
2023-08-25 15:10:00,36.24,36.24,36.23,36.23,16289.0,36.24,36.24,36.23,36.23,16289.0
2023-08-25 15:15:00,36.23,36.24,36.23,36.24,6066.0,36.23,36.24,36.23,36.24,6066.0
2023-08-25 15:20:00,36.24,36.25,36.24,36.25,83930.0,36.24,36.25,36.24,36.25,83930.0
2023-08-25 15:25:00,36.25,36.26,36.24,36.25,32458.0,36.25,36.26,36.24,36.25,32458.0
2023-08-25 15:30:00,36.25,36.26,36.24,36.25,22125.0,36.25,36.26,36.24,36.25,22125.0
2023-08-25 15:35:00,36.24,36.25,36.24,36.25,16292.0,36.24,36.25,36.24,36.25,16292.0
2023-08-25 15:40:00,36.24,36.25,36.24,36.25,6917.0,36.24,36.25,36.24,36.25,6917.0
2023-08-25 15:45:00,36.24,36.25,36.24,36.25,20975.0,36.24,36.25,36.24,36.25,20975.0
2023-08-25 15:50:00,36.24,36.25,36.23,36.24,37329.0,36.24,36.25,36.23,36.24,37329.0
2023-08-25 15:55:00,36.23,36.26,36.23,36.26,211083.0,36.23,36.26,36.23,36.26,211083.0
2023-08-28 09:30:00,36.25,36.27,36.25,36.26,36860.0,36.25,36.27,36.25,36.26,36860.0
2023-08-28 09:35:00,36.23,36.29,36.23,36.29,20368.0,36.23,36.29,36.23,36.29,20368.0
2023-08-28 09:40:00,36.29,36.33,36.28,36.32,172636.0,36.29,36.33,36.28,36.32,172636.0
2023-08-28 09:45:00,36.33,36.35,36.3,36.31,164592.0,36.33,36.35,36.3,36.31,164592.0
2023-08-28 09:50:00,36.3,36.33,36.3,36.32,36121.0,36.3,36.33,36.3,36.32,36121.0
2023-08-28 09:55:00,36.32,36.34,36.31,36.33,36844.0,36.32,36.34,36.31,36.33,36844.0
2023-08-28 10:00:00,36.33,36.34,36.31,36.33,84622.0,36.33,36.34,36.31,36.33,84622.0
2023-08-28 10:05:00,36.34,36.35,36.33,36.34,37236.0,36.34,36.35,36.33,36.34,37236.0
2023-08-28 10:10:00,36.35,36.36,36.33,36.34,42630.0,36.35,36.36,36.33,36.34,42630.0
2023-08-28 10:15:00,36.34,36.35,36.32,36.33,52904.0,36.34,36.35,36.32,36.33,52904.0
2023-08-28 10:20:00,36.33,36.36,36.32,36.35,52898.0,36.33,36.36,36.32,36.35,52898.0
2023-08-28 10:25:00,36.36,36.37,36.35,36.35,575206.0,36.36,36.37,36.35,36.35,575206.0
2023-08-28 10:30:00,36.36,36.36,36.34,36.34,20440.0,36.36,36.36,36.34,36.34,20440.0
2023-08-28 10:35:00,36.34,36.35,36.34,36.35,40650.0,36.34,36.35,36.34,36.35,40650.0
2023-08-28 10:40:00,36.34,36.36,36.34,36.35,24035.0,36.34,36.36,36.34,36.35,24035.0
2023-08-28 10:45:00,36.34,36.35,36.33,36.35,41034.0,36.34,36.35,36.33,36.35,41034.0
2023-08-28 10:50:00,36.36,36.36,36.34,36.34,45406.0,36.36,36.36,36.34,36.34,45406.0
2023-08-28 10:55:00,36.35,36.36,36.34,36.34,29797.0,36.35,36.36,36.34,36.34,29797.0
2023-08-28 11:00:00,36.34,36.35,36.33,36.34,16409.0,36.34,36.35,36.33,36.34,16409.0
2023-08-28 11:05:00,36.34,36.35,36.33,36.33,40781.0,36.34,36.35,36.33,36.33,40781.0
2023-08-28 11:10:00,36.34,36.36,36.34,36.36,70117.0,36.34,36.36,36.34,36.36,70117.0
2023-08-28 11:15:00,36.36,36.37,36.35,36.37,18360.0,36.36,36.37,36.35,36.37,18360.0
2023-08-28 11:20:00,36.37,36.38,36.37,36.38,17134.0,36.37,36.38,36.37,36.38,17134.0
2023-08-28 11:25:00,36.38,36.39,36.37,36.38,27847.0,36.38,36.39,36.37,36.38,27847.0
2023-08-28 11:30:00,36.38,36.41,36.38,36.41,119503.0,36.38,36.41,36.38,36.41,119503.0
2023-08-28 11:35:00,36.41,36.46,36.41,36.44,250211.0,36.41,36.46,36.41,36.44,250211.0
2023-08-28 11:40:00,36.44,36.47,36.43,36.47,31702.0,36.44,36.47,36.43,36.47,31702.0
2023-08-28 11:45:00,36.47,36.48,36.46,36.47,65082.0,36.47,36.48,36.46,36.47,65082.0
2023-08-28 11:50:00,36.47,36.49,36.46,36.46,31227.0,36.47,36.49,36.46,36.46,31227.0
2023-08-28 11:55:00,36.47,36.47,36.46,36.46,19316.0,36.47,36.47,36.46,36.46,19316.0
2023-08-28 12:00:00,36.46,36.47,36.45,36.45,33887.0,36.46,36.47,36.45,36.45,33887.0
2023-08-28 12:05:00,36.46,36.47,36.45,36.45,35447.0,36.46,36.47,36.45,36.45,35447.0
2023-08-28 12:10:00,36.45,36.47,36.45,36.46,12564.0,36.45,36.47,36.45,36.46,12564.0
2023-08-28 12:15:00,36.47,36.47,36.43,36.44,8273.0,36.47,36.47,36.43,36.44,8273.0
2023-08-28 12:20:00,36.43,36.44,36.42,36.44,24351.0,36.43,36.44,36.42,36.44,24351.0
2023-08-28 12:25:00,36.44,36.45,36.43,36.43,22707.0,36.44,36.45,36.43,36.43,22707.0
2023-08-28 12:30:00,36.43,36.43,36.39,36.41,42364.0,36.43,36.43,36.39,36.41,42364.0
2023-08-28 12:35:00,36.41,36.43,36.4,36.43,38450.0,36.41,36.43,36.4,36.43,38450.0
2023-08-28 12:40:00,36.42,36.43,36.41,36.42,32864.0,36.42,36.43,36.41,36.42,32864.0
2023-08-28 12:45:00,36.43,36.43,36.4,36.4,36764.0,36.43,36.43,36.4,36.4,36764.0
2023-08-28 12:50:00,36.41,36.42,36.4,36.41,19753.0,36.41,36.42,36.4,36.41,19753.0
2023-08-28 12:55:00,36.4,36.41,36.37,36.39,51886.0,36.4,36.41,36.37,36.39,51886.0
2023-08-28 13:00:00,36.38,36.38,36.34,36.34,69654.0,36.38,36.38,36.34,36.34,69654.0
2023-08-28 13:05:00,36.34,36.35,36.32,36.33,60605.0,36.34,36.35,36.32,36.33,60605.0
2023-08-28 13:10:00,36.33,36.34,36.31,36.32,32154.0,36.33,36.34,36.31,36.32,32154.0
2023-08-28 13:15:00,36.32,36.33,36.31,36.31,25821.0,36.32,36.33,36.31,36.31,25821.0
2023-08-28 13:20:00,36.32,36.34,36.31,36.33,16680.0,36.32,36.34,36.31,36.33,16680.0
2023-08-28 13:25:00,36.33,36.35,36.32,36.34,10391.0,36.33,36.35,36.32,36.34,10391.0
2023-08-28 13:30:00,36.35,36.37,36.34,36.36,15599.0,36.35,36.37,36.34,36.36,15599.0
2023-08-28 13:35:00,36.36,36.37,36.35,36.36,22732.0,36.36,36.37,36.35,36.36,22732.0
2023-08-28 13:40:00,36.36,36.36,36.35,36.36,12486.0,36.36,36.36,36.35,36.36,12486.0
2023-08-28 13:45:00,36.36,36.37,36.35,36.36,14325.0,36.36,36.37,36.35,36.36,14325.0
2023-08-28 13:50:00,36.37,36.38,36.36,36.38,8810.0,36.37,36.38,36.36,36.38,8810.0
2023-08-28 13:55:00,36.38,36.38,36.37,36.38,5294.0,36.38,36.38,36.37,36.38,5294.0
2023-08-28 14:00:00,36.37,36.38,36.37,36.38,15017.0,36.37,36.38,36.37,36.38,15017.0
2023-08-28 14:05:00,36.38,36.38,36.36,36.36,8030.0,36.38,36.38,36.36,36.36,8030.0
2023-08-28 14:10:00,36.37,36.37,36.36,36.36,16919.0,36.37,36.37,36.36,36.36,16919.0
2023-08-28 14:15:00,36.37,36.37,36.36,36.36,24744.0,36.37,36.37,36.36,36.36,24744.0
2023-08-28 14:20:00,36.36,36.37,36.36,36.37,13888.0,36.36,36.37,36.36,36.37,13888.0
2023-08-28 14:25:00,36.36,36.37,36.36,36.37,16066.0,36.36,36.37,36.36,36.37,16066.0
2023-08-28 14:30:00,36.37,36.37,36.36,36.36,3792.0,36.37,36.37,36.36,36.36,3792.0
2023-08-28 14:35:00,36.36,36.37,36.36,36.37,4308.0,36.36,36.37,36.36,36.37,4308.0
2023-08-28 14:40:00,36.37,36.37,36.36,36.36,17526.0,36.37,36.37,36.36,36.36,17526.0
2023-08-28 14:45:00,36.36,36.37,36.36,36.37,9180.0,36.36,36.37,36.36,36.37,9180.0
2023-08-28 14:50:00,36.37,36.37,36.36,36.36,10858.0,36.37,36.37,36.36,36.36,10858.0
2023-08-28 14:55:00,36.36,36.37,36.36,36.37,18902.0,36.36,36.37,36.36,36.37,18902.0
2023-08-28 15:00:00,36.36,36.37,36.36,36.37,14287.0,36.36,36.37,36.36,36.37,14287.0
2023-08-28 15:05:00,36.36,36.37,36.36,36.37,43524.0,36.36,36.37,36.36,36.37,43524.0
2023-08-28 15:10:00,36.38,36.38,36.36,36.37,101256.0,36.38,36.38,36.36,36.37,101256.0
2023-08-28 15:15:00,36.37,36.38,36.36,36.37,33744.0,36.37,36.38,36.36,36.37,33744.0
2023-08-28 15:20:00,36.37,36.38,36.37,36.38,24792.0,36.37,36.38,36.37,36.38,24792.0
2023-08-28 15:25:00,36.38,36.38,36.37,36.38,8429.0,36.38,36.38,36.37,36.38,8429.0
2023-08-28 15:30:00,36.38,36.38,36.36,36.37,61087.0,36.38,36.38,36.36,36.37,61087.0
2023-08-28 15:35:00,36.37,36.37,36.36,36.37,14322.0,36.37,36.37,36.36,36.37,14322.0
2023-08-28 15:40:00,36.37,36.37,36.36,36.37,25887.0,36.37,36.37,36.36,36.37,25887.0
2023-08-28 15:45:00,36.37,36.37,36.36,36.36,35670.0,36.37,36.37,36.36,36.36,35670.0
2023-08-28 15:50:00,36.36,36.37,36.36,36.36,16697.0,36.36,36.37,36.36,36.36,16697.0
2023-08-28 15:55:00,36.37,36.37,36.36,36.37,103365.0,36.37,36.37,36.36,36.37,103365.0
2023-08-29 09:30:00,36.34,36.35,36.32,36.33,47520.0,36.34,36.35,36.32,36.33,47520.0
2023-08-29 09:35:00,36.33,36.35,36.32,36.34,10714.0,36.33,36.35,36.32,36.34,10714.0
2023-08-29 09:40:00,36.34,36.37,36.33,36.36,55767.0,36.34,36.37,36.33,36.36,55767.0
2023-08-29 09:45:00,36.36,36.39,36.35,36.39,13021.0,36.36,36.39,36.35,36.39,13021.0
2023-08-29 09:50:00,36.39,36.4,36.37,36.4,22484.0,36.39,36.4,36.37,36.4,22484.0
2023-08-29 09:55:00,36.39,36.4,36.37,36.38,80292.0,36.39,36.4,36.37,36.38,80292.0
2023-08-29 10:00:00,36.39,36.56,36.39,36.55,954491.0,36.39,36.56,36.39,36.55,954491.0
2023-08-29 10:05:00,36.55,36.61,36.55,36.59,551220.0,36.55,36.61,36.55,36.59,551220.0
2023-08-29 10:10:00,36.59,36.6,36.54,36.57,210226.0,36.59,36.6,36.54,36.57,210226.0
2023-08-29 10:15:00,36.56,36.63,36.54,36.62,358838.0,36.56,36.63,36.54,36.62,358838.0
2023-08-29 10:20:00,36.62,36.65,36.59,36.59,333466.0,36.62,36.65,36.59,36.59,333466.0
2023-08-29 10:25:00,36.58,36.65,36.58,36.64,214455.0,36.58,36.65,36.58,36.64,214455.0
2023-08-29 10:30:00,36.63,36.65,36.61,36.64,203080.0,36.63,36.65,36.61,36.64,203080.0
2023-08-29 10:35:00,36.64,36.64,36.57,36.6,115777.0,36.64,36.64,36.57,36.6,115777.0
2023-08-29 10:40:00,36.6,36.61,36.58,36.59,95973.0,36.6,36.61,36.58,36.59,95973.0
2023-08-29 10:45:00,36.59,36.61,36.57,36.61,78239.0,36.59,36.61,36.57,36.61,78239.0
2023-08-29 10:50:00,36.63,36.63,36.61,36.63,40588.0,36.63,36.63,36.61,36.63,40588.0
2023-08-29 10:55:00,36.62,36.64,36.61,36.64,33726.0,36.62,36.64,36.61,36.64,33726.0
2023-08-29 11:00:00,36.64,36.65,36.61,36.61,42082.0,36.64,36.65,36.61,36.61,42082.0
2023-08-29 11:05:00,36.61,36.63,36.6,36.63,50603.0,36.61,36.63,36.6,36.63,50603.0
2023-08-29 11:10:00,36.63,36.66,36.62,36.65,56122.0,36.63,36.66,36.62,36.65,56122.0
2023-08-29 11:15:00,36.66,36.66,36.64,36.66,66798.0,36.66,36.66,36.64,36.66,66798.0
2023-08-29 11:20:00,36.66,36.67,36.65,36.66,15573.0,36.66,36.67,36.65,36.66,15573.0
2023-08-29 11:25:00,36.67,36.68,36.66,36.67,47149.0,36.67,36.68,36.66,36.67,47149.0
2023-08-29 11:30:00,36.67,36.68,36.65,36.68,22962.0,36.67,36.68,36.65,36.68,22962.0
2023-08-29 11:35:00,36.68,36.68,36.67,36.68,13421.0,36.68,36.68,36.67,36.68,13421.0
2023-08-29 11:40:00,36.68,36.69,36.67,36.68,14476.0,36.68,36.69,36.67,36.68,14476.0
2023-08-29 11:45:00,36.68,36.7,36.68,36.69,112594.0,36.68,36.7,36.68,36.69,112594.0
2023-08-29 11:50:00,36.69,36.7,36.68,36.69,29057.0,36.69,36.7,36.68,36.69,29057.0
2023-08-29 11:55:00,36.69,36.69,36.67,36.69,60952.0,36.69,36.69,36.67,36.69,60952.0
2023-08-29 12:00:00,36.69,36.7,36.68,36.69,25995.0,36.69,36.7,36.68,36.69,25995.0
2023-08-29 12:05:00,36.7,36.7,36.68,36.69,20441.0,36.7,36.7,36.68,36.69,20441.0
2023-08-29 12:10:00,36.7,36.7,36.67,36.67,39671.0,36.7,36.7,36.67,36.67,39671.0
2023-08-29 12:15:00,36.66,36.66,36.63,36.63,32318.0,36.66,36.66,36.63,36.63,32318.0
2023-08-29 12:20:00,36.64,36.65,36.63,36.64,33892.0,36.64,36.65,36.63,36.64,33892.0
2023-08-29 12:25:00,36.65,36.66,36.64,36.65,55936.0,36.65,36.66,36.64,36.65,55936.0
2023-08-29 12:30:00,36.65,36.66,36.64,36.65,10437.0,36.65,36.66,36.64,36.65,10437.0
2023-08-29 12:35:00,36.64,36.65,36.63,36.64,31471.0,36.64,36.65,36.63,36.64,31471.0
2023-08-29 12:40:00,36.64,36.65,36.64,36.64,9177.0,36.64,36.65,36.64,36.64,9177.0
2023-08-29 12:45:00,36.65,36.66,36.64,36.65,11543.0,36.65,36.66,36.64,36.65,11543.0
2023-08-29 12:50:00,36.65,36.67,36.65,36.67,18508.0,36.65,36.67,36.65,36.67,18508.0
2023-08-29 12:55:00,36.66,36.68,36.66,36.68,15856.0,36.66,36.68,36.66,36.68,15856.0
2023-08-29 13:00:00,36.68,36.69,36.66,36.68,38358.0,36.68,36.69,36.66,36.68,38358.0
2023-08-29 13:05:00,36.68,36.69,36.67,36.69,27379.0,36.68,36.69,36.67,36.69,27379.0
2023-08-29 13:10:00,36.69,36.69,36.68,36.69,4366.0,36.69,36.69,36.68,36.69,4366.0
2023-08-29 13:15:00,36.7,36.71,36.69,36.71,6531.0,36.7,36.71,36.69,36.71,6531.0
2023-08-29 13:20:00,36.7,36.71,36.69,36.7,7084.0,36.7,36.71,36.69,36.7,7084.0
2023-08-29 13:25:00,36.69,36.69,36.67,36.69,28804.0,36.69,36.69,36.67,36.69,28804.0
2023-08-29 13:30:00,36.69,36.7,36.67,36.69,14873.0,36.69,36.7,36.67,36.69,14873.0
2023-08-29 13:35:00,36.69,36.7,36.68,36.7,8039.0,36.69,36.7,36.68,36.7,8039.0
2023-08-29 13:40:00,36.69,36.7,36.68,36.68,297099.0,36.69,36.7,36.68,36.68,297099.0
2023-08-29 13:45:00,36.69,36.7,36.68,36.7,23409.0,36.69,36.7,36.68,36.7,23409.0
2023-08-29 13:50:00,36.69,36.69,36.68,36.69,19827.0,36.69,36.69,36.68,36.69,19827.0
2023-08-29 13:55:00,36.69,36.69,36.68,36.69,46298.0,36.69,36.69,36.68,36.69,46298.0
2023-08-29 14:00:00,36.69,36.69,36.68,36.68,2769.0,36.69,36.69,36.68,36.68,2769.0
2023-08-29 14:05:00,36.68,36.69,36.67,36.68,15461.0,36.68,36.69,36.67,36.68,15461.0
2023-08-29 14:10:00,36.68,36.69,36.67,36.68,53887.0,36.68,36.69,36.67,36.68,53887.0
2023-08-29 14:15:00,36.68,36.68,36.66,36.67,19043.0,36.68,36.68,36.66,36.67,19043.0
2023-08-29 14:20:00,36.67,36.68,36.67,36.68,54734.0,36.67,36.68,36.67,36.68,54734.0
2023-08-29 14:25:00,36.67,36.68,36.65,36.66,16609.0,36.67,36.68,36.65,36.66,16609.0
2023-08-29 14:30:00,36.66,36.66,36.65,36.65,17582.0,36.66,36.66,36.65,36.65,17582.0
2023-08-29 14:35:00,36.66,36.67,36.65,36.66,11693.0,36.66,36.67,36.65,36.66,11693.0
2023-08-29 14:40:00,36.67,36.69,36.67,36.69,1237778.0,36.67,36.69,36.67,36.69,1237778.0
2023-08-29 14:45:00,36.69,36.7,36.68,36.69,28559.0,36.69,36.7,36.68,36.69,28559.0
2023-08-29 14:50:00,36.69,36.7,36.68,36.69,5134.0,36.69,36.7,36.68,36.69,5134.0
2023-08-29 14:55:00,36.69,36.7,36.68,36.69,29922.0,36.69,36.7,36.68,36.69,29922.0
2023-08-29 15:00:00,36.7,36.7,36.68,36.69,32043.0,36.7,36.7,36.68,36.69,32043.0
2023-08-29 15:05:00,36.69,36.7,36.69,36.69,11636.0,36.69,36.7,36.69,36.69,11636.0
2023-08-29 15:10:00,36.69,36.71,36.68,36.7,87831.0,36.69,36.71,36.68,36.7,87831.0
2023-08-29 15:15:00,36.71,36.71,36.7,36.7,26858.0,36.71,36.71,36.7,36.7,26858.0
2023-08-29 15:20:00,36.7,36.71,36.7,36.7,134000.0,36.7,36.71,36.7,36.7,134000.0
2023-08-29 15:25:00,36.7,36.71,36.7,36.71,16851.0,36.7,36.71,36.7,36.71,16851.0
2023-08-29 15:30:00,36.7,36.71,36.7,36.7,13172.0,36.7,36.71,36.7,36.7,13172.0
2023-08-29 15:35:00,36.7,36.71,36.7,36.7,26333.0,36.7,36.71,36.7,36.7,26333.0
2023-08-29 15:40:00,36.7,36.71,36.7,36.7,12324.0,36.7,36.71,36.7,36.7,12324.0
2023-08-29 15:45:00,36.7,36.71,36.7,36.7,21536.0,36.7,36.71,36.7,36.7,21536.0
2023-08-29 15:50:00,36.71,36.71,36.7,36.7,33954.0,36.71,36.71,36.7,36.7,33954.0
2023-08-29 15:55:00,36.7,36.71,36.7,36.71,252635.0,36.7,36.71,36.7,36.71,252635.0
2023-08-30 09:30:00,36.86,36.88,36.84,36.87,321852.0,36.86,36.88,36.84,36.87,321852.0
2023-08-30 09:35:00,36.88,36.88,36.83,36.83,48676.0,36.88,36.88,36.83,36.83,48676.0
2023-08-30 09:40:00,36.84,36.84,36.81,36.83,42546.0,36.84,36.84,36.81,36.83,42546.0
2023-08-30 09:45:00,36.83,36.89,36.83,36.88,15521.0,36.83,36.89,36.83,36.88,15521.0
2023-08-30 09:50:00,36.88,36.89,36.87,36.88,24808.0,36.88,36.89,36.87,36.88,24808.0
2023-08-30 09:55:00,36.89,36.91,36.87,36.89,46935.0,36.89,36.91,36.87,36.89,46935.0
2023-08-30 10:00:00,36.88,36.9,36.84,36.85,43333.0,36.88,36.9,36.84,36.85,43333.0
2023-08-30 10:05:00,36.85,36.89,36.85,36.86,26267.0,36.85,36.89,36.85,36.86,26267.0
2023-08-30 10:10:00,36.85,36.91,36.85,36.9,52735.0,36.85,36.91,36.85,36.9,52735.0
2023-08-30 10:15:00,36.9,36.92,36.89,36.89,20411.0,36.9,36.92,36.89,36.89,20411.0
2023-08-30 10:20:00,36.9,36.91,36.86,36.87,71437.0,36.9,36.91,36.86,36.87,71437.0
2023-08-30 10:25:00,36.87,36.89,36.85,36.89,28470.0,36.87,36.89,36.85,36.89,28470.0
2023-08-30 10:30:00,36.89,36.9,36.87,36.88,54078.0,36.89,36.9,36.87,36.88,54078.0
2023-08-30 10:35:00,36.88,36.88,36.84,36.85,55960.0,36.88,36.88,36.84,36.85,55960.0
2023-08-30 10:40:00,36.85,36.88,36.85,36.87,57728.0,36.85,36.88,36.85,36.87,57728.0
2023-08-30 10:45:00,36.87,36.88,36.87,36.88,11192.0,36.87,36.88,36.87,36.88,11192.0
2023-08-30 10:50:00,36.88,36.88,36.86,36.87,32995.0,36.88,36.88,36.86,36.87,32995.0
2023-08-30 10:55:00,36.86,36.88,36.85,36.87,20330.0,36.86,36.88,36.85,36.87,20330.0
2023-08-30 11:00:00,36.87,36.88,36.84,36.85,36839.0,36.87,36.88,36.84,36.85,36839.0
2023-08-30 11:05:00,36.85,36.87,36.85,36.85,22659.0,36.85,36.87,36.85,36.85,22659.0
2023-08-30 11:10:00,36.84,36.85,36.83,36.84,143759.0,36.84,36.85,36.83,36.84,143759.0
2023-08-30 11:15:00,36.84,36.87,36.84,36.87,32326.0,36.84,36.87,36.84,36.87,32326.0
2023-08-30 11:20:00,36.87,36.87,36.85,36.86,8927.0,36.87,36.87,36.85,36.86,8927.0
2023-08-30 11:25:00,36.85,36.85,36.83,36.84,11952.0,36.85,36.85,36.83,36.84,11952.0
2023-08-30 11:30:00,36.84,36.85,36.84,36.85,7622.0,36.84,36.85,36.84,36.85,7622.0
2023-08-30 11:35:00,36.84,36.85,36.82,36.83,158580.0,36.84,36.85,36.82,36.83,158580.0
2023-08-30 11:40:00,36.84,36.85,36.83,36.84,29652.0,36.84,36.85,36.83,36.84,29652.0
2023-08-30 11:45:00,36.83,36.85,36.83,36.84,22877.0,36.83,36.85,36.83,36.84,22877.0
2023-08-30 11:50:00,36.84,36.84,36.83,36.84,9367.0,36.84,36.84,36.83,36.84,9367.0
2023-08-30 11:55:00,36.84,36.85,36.83,36.84,16310.0,36.84,36.85,36.83,36.84,16310.0
2023-08-30 12:00:00,36.84,36.84,36.81,36.83,26068.0,36.84,36.84,36.81,36.83,26068.0
2023-08-30 12:05:00,36.82,36.83,36.81,36.82,35782.0,36.82,36.83,36.81,36.82,35782.0
2023-08-30 12:10:00,36.82,36.83,36.81,36.83,63203.0,36.82,36.83,36.81,36.83,63203.0
2023-08-30 12:15:00,36.82,36.83,36.81,36.83,17767.0,36.82,36.83,36.81,36.83,17767.0
2023-08-30 12:20:00,36.83,36.83,36.8,36.82,36468.0,36.83,36.83,36.8,36.82,36468.0
2023-08-30 12:25:00,36.82,36.83,36.81,36.82,14840.0,36.82,36.83,36.81,36.82,14840.0
2023-08-30 12:30:00,36.83,36.83,36.81,36.83,15115.0,36.83,36.83,36.81,36.83,15115.0
2023-08-30 12:35:00,36.83,36.83,36.82,36.83,5962.0,36.83,36.83,36.82,36.83,5962.0
2023-08-30 12:40:00,36.82,36.83,36.82,36.83,46227.0,36.82,36.83,36.82,36.83,46227.0
2023-08-30 12:45:00,36.83,36.83,36.82,36.83,3185.0,36.83,36.83,36.82,36.83,3185.0
2023-08-30 12:50:00,36.83,36.84,36.82,36.83,35612.0,36.83,36.84,36.82,36.83,35612.0
2023-08-30 12:55:00,36.84,36.85,36.83,36.84,19153.0,36.84,36.85,36.83,36.84,19153.0
2023-08-30 13:00:00,36.84,36.85,36.84,36.84,16334.0,36.84,36.85,36.84,36.84,16334.0
2023-08-30 13:05:00,36.84,36.85,36.84,36.84,10681.0,36.84,36.85,36.84,36.84,10681.0
2023-08-30 13:10:00,36.85,36.85,36.84,36.85,13693.0,36.85,36.85,36.84,36.85,13693.0
2023-08-30 13:15:00,36.84,36.85,36.84,36.84,30685.0,36.84,36.85,36.84,36.84,30685.0
2023-08-30 13:20:00,36.85,36.85,36.84,36.85,9092.0,36.85,36.85,36.84,36.85,9092.0
2023-08-30 13:25:00,36.84,36.85,36.84,36.84,16942.0,36.84,36.85,36.84,36.84,16942.0
2023-08-30 13:30:00,36.84,36.84,36.83,36.84,2335.0,36.84,36.84,36.83,36.84,2335.0
2023-08-30 13:35:00,36.83,36.84,36.82,36.83,83669.0,36.83,36.84,36.82,36.83,83669.0
2023-08-30 13:40:00,36.84,36.84,36.83,36.84,7411.0,36.84,36.84,36.83,36.84,7411.0
2023-08-30 13:45:00,36.84,36.84,36.83,36.83,11934.0,36.84,36.84,36.83,36.83,11934.0
2023-08-30 13:50:00,36.83,36.83,36.82,36.82,10998.0,36.83,36.83,36.82,36.82,10998.0
2023-08-30 13:55:00,36.82,36.83,36.81,36.82,32979.0,36.82,36.83,36.81,36.82,32979.0
2023-08-30 14:00:00,36.82,36.83,36.81,36.83,17046.0,36.82,36.83,36.81,36.83,17046.0
2023-08-30 14:05:00,36.83,36.83,36.81,36.81,214245.0,36.83,36.83,36.81,36.81,214245.0
2023-08-30 14:10:00,36.82,36.83,36.81,36.83,15671.0,36.82,36.83,36.81,36.83,15671.0
2023-08-30 14:15:00,36.83,36.83,36.82,36.83,7806.0,36.83,36.83,36.82,36.83,7806.0
2023-08-30 14:20:00,36.82,36.83,36.81,36.82,21280.0,36.82,36.83,36.81,36.82,21280.0
2023-08-30 14:25:00,36.82,36.82,36.81,36.82,4145.0,36.82,36.82,36.81,36.82,4145.0
2023-08-30 14:30:00,36.81,36.82,36.8,36.8,16394.0,36.81,36.82,36.8,36.8,16394.0
2023-08-30 14:35:00,36.8,36.81,36.8,36.81,10936.0,36.8,36.81,36.8,36.81,10936.0
2023-08-30 14:40:00,36.81,36.82,36.8,36.81,30336.0,36.81,36.82,36.8,36.81,30336.0
2023-08-30 14:45:00,36.81,36.82,36.8,36.82,29948.0,36.81,36.82,36.8,36.82,29948.0
2023-08-30 14:50:00,36.81,36.82,36.81,36.82,11018.0,36.81,36.82,36.81,36.82,11018.0
2023-08-30 14:55:00,36.82,36.82,36.81,36.82,4587.0,36.82,36.82,36.81,36.82,4587.0
2023-08-30 15:00:00,36.82,36.82,36.81,36.82,43016.0,36.82,36.82,36.81,36.82,43016.0
2023-08-30 15:05:00,36.81,36.82,36.81,36.82,18228.0,36.81,36.82,36.81,36.82,18228.0
2023-08-30 15:10:00,36.82,36.82,36.81,36.81,27712.0,36.82,36.82,36.81,36.81,27712.0
2023-08-30 15:15:00,36.81,36.82,36.81,36.82,9417.0,36.81,36.82,36.81,36.82,9417.0
2023-08-30 15:20:00,36.82,36.82,36.81,36.82,17651.0,36.82,36.82,36.81,36.82,17651.0
2023-08-30 15:25:00,36.82,36.82,36.81,36.82,7355.0,36.82,36.82,36.81,36.82,7355.0
2023-08-30 15:30:00,36.82,36.82,36.81,36.81,37353.0,36.82,36.82,36.81,36.81,37353.0
2023-08-30 15:35:00,36.82,36.82,36.8,36.8,31372.0,36.82,36.82,36.8,36.8,31372.0
2023-08-30 15:40:00,36.8,36.81,36.8,36.8,11311.0,36.8,36.81,36.8,36.8,11311.0
2023-08-30 15:45:00,36.8,36.81,36.8,36.8,12881.0,36.8,36.81,36.8,36.8,12881.0
2023-08-30 15:50:00,36.8,36.81,36.8,36.8,19569.0,36.8,36.81,36.8,36.8,19569.0
2023-08-30 15:55:00,36.8,36.81,36.8,36.8,97397.0,36.8,36.81,36.8,36.8,97397.0
2023-08-31 09:30:00,36.81,36.83,36.8,36.82,70962.0,36.81,36.83,36.8,36.82,70962.0
2023-08-31 09:35:00,36.8,36.81,36.77,36.8,123026.0,36.8,36.81,36.77,36.8,123026.0
2023-08-31 09:40:00,36.8,36.82,36.75,36.78,341637.0,36.8,36.82,36.75,36.78,341637.0
2023-08-31 09:45:00,36.79,36.83,36.78,36.79,95336.0,36.79,36.83,36.78,36.79,95336.0
2023-08-31 09:50:00,36.79,36.81,36.79,36.81,22443.0,36.79,36.81,36.79,36.81,22443.0
2023-08-31 09:55:00,36.82,36.83,36.8,36.82,29072.0,36.82,36.83,36.8,36.82,29072.0
2023-08-31 10:00:00,36.82,36.84,36.8,36.83,58105.0,36.82,36.84,36.8,36.83,58105.0
2023-08-31 10:05:00,36.84,36.84,36.81,36.84,9445.0,36.84,36.84,36.81,36.84,9445.0
2023-08-31 10:10:00,36.84,36.84,36.79,36.8,97944.0,36.84,36.84,36.79,36.8,97944.0
2023-08-31 10:15:00,36.8,36.81,36.79,36.79,38414.0,36.8,36.81,36.79,36.79,38414.0
2023-08-31 10:20:00,36.8,36.83,36.8,36.81,23415.0,36.8,36.83,36.8,36.81,23415.0
2023-08-31 10:25:00,36.81,36.82,36.8,36.82,15510.0,36.81,36.82,36.8,36.82,15510.0
2023-08-31 10:30:00,36.81,36.82,36.78,36.79,16323.0,36.81,36.82,36.78,36.79,16323.0
2023-08-31 10:35:00,36.79,36.81,36.78,36.8,121299.0,36.79,36.81,36.78,36.8,121299.0
2023-08-31 10:40:00,36.8,36.81,36.77,36.77,30600.0,36.8,36.81,36.77,36.77,30600.0
2023-08-31 10:45:00,36.78,36.81,36.77,36.8,87867.0,36.78,36.81,36.77,36.8,87867.0
2023-08-31 10:50:00,36.79,36.8,36.76,36.77,193899.0,36.79,36.8,36.76,36.77,193899.0
2023-08-31 10:55:00,36.78,36.81,36.77,36.8,55260.0,36.78,36.81,36.77,36.8,55260.0
2023-08-31 11:00:00,36.8,36.82,36.79,36.81,44070.0,36.8,36.82,36.79,36.81,44070.0
2023-08-31 11:05:00,36.8,36.81,36.78,36.8,27728.0,36.8,36.81,36.78,36.8,27728.0
2023-08-31 11:10:00,36.8,36.8,36.78,36.79,21356.0,36.8,36.8,36.78,36.79,21356.0
2023-08-31 11:15:00,36.79,36.8,36.77,36.8,27083.0,36.79,36.8,36.77,36.8,27083.0
2023-08-31 11:20:00,36.79,36.8,36.78,36.8,23726.0,36.79,36.8,36.78,36.8,23726.0
2023-08-31 11:25:00,36.8,36.8,36.79,36.79,11594.0,36.8,36.8,36.79,36.79,11594.0
2023-08-31 11:30:00,36.79,36.79,36.76,36.76,151957.0,36.79,36.79,36.76,36.76,151957.0
2023-08-31 11:35:00,36.76,36.76,36.74,36.75,35511.0,36.76,36.76,36.74,36.75,35511.0
2023-08-31 11:40:00,36.75,36.76,36.74,36.74,25449.0,36.75,36.76,36.74,36.74,25449.0
2023-08-31 11:45:00,36.75,36.75,36.72,36.74,50922.0,36.75,36.75,36.72,36.74,50922.0
2023-08-31 11:50:00,36.74,36.76,36.73,36.76,30965.0,36.74,36.76,36.73,36.76,30965.0
2023-08-31 11:55:00,36.75,36.76,36.74,36.75,35033.0,36.75,36.76,36.74,36.75,35033.0
2023-08-31 12:00:00,36.76,36.78,36.75,36.78,14739.0,36.76,36.78,36.75,36.78,14739.0
2023-08-31 12:05:00,36.78,36.79,36.76,36.78,242180.0,36.78,36.79,36.76,36.78,242180.0
2023-08-31 12:10:00,36.78,36.79,36.77,36.78,24058.0,36.78,36.79,36.77,36.78,24058.0
2023-08-31 12:15:00,36.77,36.78,36.77,36.78,10701.0,36.77,36.78,36.77,36.78,10701.0
2023-08-31 12:20:00,36.77,36.78,36.77,36.78,8880.0,36.77,36.78,36.77,36.78,8880.0
2023-08-31 12:25:00,36.77,36.78,36.77,36.77,8205.0,36.77,36.78,36.77,36.77,8205.0
2023-08-31 12:30:00,36.78,36.79,36.78,36.79,28792.0,36.78,36.79,36.78,36.79,28792.0
2023-08-31 12:35:00,36.78,36.79,36.78,36.78,312646.0,36.78,36.79,36.78,36.78,312646.0
2023-08-31 12:40:00,36.78,36.79,36.78,36.78,9980.0,36.78,36.79,36.78,36.78,9980.0
2023-08-31 12:45:00,36.79,36.79,36.76,36.77,70603.0,36.79,36.79,36.76,36.77,70603.0
2023-08-31 12:50:00,36.77,36.78,36.77,36.78,9664.0,36.77,36.78,36.77,36.78,9664.0
2023-08-31 12:55:00,36.78,36.78,36.77,36.77,3915.0,36.78,36.78,36.77,36.77,3915.0
2023-08-31 13:00:00,36.77,36.78,36.77,36.77,6988.0,36.77,36.78,36.77,36.77,6988.0
2023-08-31 13:05:00,36.77,36.78,36.76,36.77,13823.0,36.77,36.78,36.76,36.77,13823.0
2023-08-31 13:10:00,36.77,36.77,36.75,36.76,21831.0,36.77,36.77,36.75,36.76,21831.0
2023-08-31 13:15:00,36.75,36.76,36.75,36.76,44225.0,36.75,36.76,36.75,36.76,44225.0
2023-08-31 13:20:00,36.75,36.76,36.75,36.76,4382.0,36.75,36.76,36.75,36.76,4382.0
2023-08-31 13:25:00,36.75,36.76,36.73,36.73,30995.0,36.75,36.76,36.73,36.73,30995.0
2023-08-31 13:30:00,36.74,36.76,36.74,36.76,23546.0,36.74,36.76,36.74,36.76,23546.0
2023-08-31 13:35:00,36.76,36.76,36.75,36.75,3068.0,36.76,36.76,36.75,36.75,3068.0
2023-08-31 13:40:00,36.76,36.76,36.73,36.75,38883.0,36.76,36.76,36.73,36.75,38883.0
2023-08-31 13:45:00,36.75,36.75,36.74,36.75,13422.0,36.75,36.75,36.74,36.75,13422.0
2023-08-31 13:50:00,36.75,36.76,36.74,36.75,14551.0,36.75,36.76,36.74,36.75,14551.0
2023-08-31 13:55:00,36.75,36.76,36.75,36.75,9728.0,36.75,36.76,36.75,36.75,9728.0
2023-08-31 14:00:00,36.75,36.76,36.75,36.76,13484.0,36.75,36.76,36.75,36.76,13484.0
2023-08-31 14:05:00,36.76,36.77,36.75,36.77,45200.0,36.76,36.77,36.75,36.77,45200.0
2023-08-31 14:10:00,36.77,36.78,36.76,36.78,24299.0,36.77,36.78,36.76,36.78,24299.0
2023-08-31 14:15:00,36.77,36.78,36.77,36.77,27084.0,36.77,36.78,36.77,36.77,27084.0
2023-08-31 14:20:00,36.77,36.78,36.77,36.78,17918.0,36.77,36.78,36.77,36.78,17918.0
2023-08-31 14:25:00,36.77,36.79,36.77,36.78,49926.0,36.77,36.79,36.77,36.78,49926.0
2023-08-31 14:30:00,36.78,36.78,36.77,36.77,11448.0,36.78,36.78,36.77,36.77,11448.0
2023-08-31 14:35:00,36.77,36.78,36.76,36.77,34778.0,36.77,36.78,36.76,36.77,34778.0
2023-08-31 14:40:00,36.77,36.78,36.77,36.77,6565.0,36.77,36.78,36.77,36.77,6565.0
2023-08-31 14:45:00,36.77,36.78,36.77,36.77,27501.0,36.77,36.78,36.77,36.77,27501.0
2023-08-31 14:50:00,36.77,36.78,36.77,36.77,10875.0,36.77,36.78,36.77,36.77,10875.0
2023-08-31 14:55:00,36.77,36.78,36.76,36.77,34420.0,36.77,36.78,36.76,36.77,34420.0
2023-08-31 15:00:00,36.76,36.77,36.76,36.77,23942.0,36.76,36.77,36.76,36.77,23942.0
2023-08-31 15:05:00,36.77,36.77,36.76,36.77,50204.0,36.77,36.77,36.76,36.77,50204.0
2023-08-31 15:10:00,36.77,36.78,36.76,36.77,184280.0,36.77,36.78,36.76,36.77,184280.0
2023-08-31 15:15:00,36.77,36.78,36.76,36.76,111851.0,36.77,36.78,36.76,36.76,111851.0
2023-08-31 15:20:00,36.76,36.77,36.76,36.76,43785.0,36.76,36.77,36.76,36.76,43785.0
2023-08-31 15:25:00,36.76,36.77,36.76,36.76,10832.0,36.76,36.77,36.76,36.76,10832.0
2023-08-31 15:30:00,36.77,36.77,36.76,36.76,27200.0,36.77,36.77,36.76,36.76,27200.0
2023-08-31 15:35:00,36.76,36.77,36.76,36.77,26772.0,36.76,36.77,36.76,36.77,26772.0
2023-08-31 15:40:00,36.77,36.77,36.76,36.77,13992.0,36.77,36.77,36.76,36.77,13992.0
2023-08-31 15:45:00,36.77,36.77,36.75,36.76,49366.0,36.77,36.77,36.75,36.76,49366.0
2023-08-31 15:50:00,36.76,36.76,36.75,36.76,13155.0,36.76,36.76,36.75,36.76,13155.0
2023-08-31 15:55:00,36.76,36.76,36.74,36.75,72703.0,36.76,36.76,36.74,36.75,72703.0
2023-09-01 09:30:00,36.9,36.95,36.89,36.94,109069.0,36.9,36.95,36.89,36.94,109069.0
2023-09-01 09:35:00,36.94,36.96,36.88,36.88,53327.0,36.94,36.96,36.88,36.88,53327.0
2023-09-01 09:40:00,36.88,36.88,36.82,36.86,213451.0,36.88,36.88,36.82,36.86,213451.0
2023-09-01 09:45:00,36.83,36.84,36.79,36.81,151822.0,36.83,36.84,36.79,36.81,151822.0
2023-09-01 09:50:00,36.79,36.8,36.75,36.77,147897.0,36.79,36.8,36.75,36.77,147897.0
2023-09-01 09:55:00,36.78,36.83,36.77,36.81,109337.0,36.78,36.83,36.77,36.81,109337.0
2023-09-01 10:00:00,36.77,36.79,36.71,36.77,200353.0,36.77,36.79,36.71,36.77,200353.0
2023-09-01 10:05:00,36.77,36.78,36.73,36.77,72132.0,36.77,36.78,36.73,36.77,72132.0
2023-09-01 10:10:00,36.76,36.8,36.76,36.77,91097.0,36.76,36.8,36.76,36.77,91097.0
2023-09-01 10:15:00,36.77,36.77,36.7,36.72,46994.0,36.77,36.77,36.7,36.72,46994.0
2023-09-01 10:20:00,36.73,36.74,36.7,36.71,78600.0,36.73,36.74,36.7,36.71,78600.0
2023-09-01 10:25:00,36.71,36.71,36.66,36.69,239383.0,36.71,36.71,36.66,36.69,239383.0
2023-09-01 10:30:00,36.69,36.69,36.64,36.65,339914.0,36.69,36.69,36.64,36.65,339914.0
2023-09-01 10:35:00,36.65,36.7,36.64,36.69,80023.0,36.65,36.7,36.64,36.69,80023.0
2023-09-01 10:40:00,36.69,36.72,36.68,36.71,175746.0,36.69,36.72,36.68,36.71,175746.0
2023-09-01 10:45:00,36.72,36.72,36.69,36.7,78839.0,36.72,36.72,36.69,36.7,78839.0
2023-09-01 10:50:00,36.7,36.74,36.7,36.73,51736.0,36.7,36.74,36.7,36.73,51736.0
2023-09-01 10:55:00,36.73,36.75,36.71,36.75,404516.0,36.73,36.75,36.71,36.75,404516.0
2023-09-01 11:00:00,36.75,36.76,36.73,36.75,435162.0,36.75,36.76,36.73,36.75,435162.0
2023-09-01 11:05:00,36.75,36.75,36.73,36.75,29035.0,36.75,36.75,36.73,36.75,29035.0
2023-09-01 11:10:00,36.75,36.76,36.73,36.73,31502.0,36.75,36.76,36.73,36.73,31502.0
2023-09-01 11:15:00,36.73,36.73,36.71,36.72,73299.0,36.73,36.73,36.71,36.72,73299.0
2023-09-01 11:20:00,36.72,36.72,36.7,36.7,40769.0,36.72,36.72,36.7,36.7,40769.0
2023-09-01 11:25:00,36.7,36.71,36.69,36.7,18525.0,36.7,36.71,36.69,36.7,18525.0
2023-09-01 11:30:00,36.71,36.72,36.68,36.7,42759.0,36.71,36.72,36.68,36.7,42759.0
2023-09-01 11:35:00,36.7,36.71,36.69,36.71,22634.0,36.7,36.71,36.69,36.71,22634.0
2023-09-01 11:40:00,36.7,36.73,36.7,36.73,52420.0,36.7,36.73,36.7,36.73,52420.0
2023-09-01 11:45:00,36.72,36.74,36.72,36.73,36809.0,36.72,36.74,36.72,36.73,36809.0
2023-09-01 11:50:00,36.73,36.75,36.72,36.75,14856.0,36.73,36.75,36.72,36.75,14856.0
2023-09-01 11:55:00,36.75,36.75,36.72,36.72,7434.0,36.75,36.75,36.72,36.72,7434.0
2023-09-01 12:00:00,36.73,36.73,36.7,36.72,41194.0,36.73,36.73,36.7,36.72,41194.0
2023-09-01 12:05:00,36.71,36.74,36.71,36.72,44679.0,36.71,36.74,36.71,36.72,44679.0
2023-09-01 12:10:00,36.73,36.74,36.72,36.73,6078.0,36.73,36.74,36.72,36.73,6078.0
2023-09-01 12:15:00,36.73,36.74,36.72,36.73,23969.0,36.73,36.74,36.72,36.73,23969.0
2023-09-01 12:20:00,36.73,36.75,36.73,36.74,28267.0,36.73,36.75,36.73,36.74,28267.0
2023-09-01 12:25:00,36.74,36.75,36.73,36.73,53086.0,36.74,36.75,36.73,36.73,53086.0
2023-09-01 12:30:00,36.74,36.74,36.71,36.72,12609.0,36.74,36.74,36.71,36.72,12609.0
2023-09-01 12:35:00,36.72,36.72,36.71,36.72,22799.0,36.72,36.72,36.71,36.72,22799.0
2023-09-01 12:40:00,36.71,36.71,36.7,36.71,28596.0,36.71,36.71,36.7,36.71,28596.0
2023-09-01 12:45:00,36.71,36.72,36.7,36.71,30963.0,36.71,36.72,36.7,36.71,30963.0
2023-09-01 12:50:00,36.7,36.71,36.7,36.7,22056.0,36.7,36.71,36.7,36.7,22056.0
2023-09-01 12:55:00,36.71,36.72,36.7,36.72,44492.0,36.71,36.72,36.7,36.72,44492.0
2023-09-01 13:00:00,36.72,36.72,36.7,36.7,7364.0,36.72,36.72,36.7,36.7,7364.0
2023-09-01 13:05:00,36.71,36.71,36.7,36.7,3898.0,36.71,36.71,36.7,36.7,3898.0
2023-09-01 13:10:00,36.7,36.71,36.7,36.71,16796.0,36.7,36.71,36.7,36.71,16796.0
2023-09-01 13:15:00,36.71,36.73,36.7,36.72,29052.0,36.71,36.73,36.7,36.72,29052.0
2023-09-01 13:20:00,36.73,36.74,36.72,36.73,34010.0,36.73,36.74,36.72,36.73,34010.0
2023-09-01 13:25:00,36.74,36.77,36.74,36.76,88191.0,36.74,36.77,36.74,36.76,88191.0
2023-09-01 13:30:00,36.76,36.77,36.76,36.77,4426.0,36.76,36.77,36.76,36.77,4426.0
2023-09-01 13:35:00,36.77,36.78,36.76,36.78,32718.0,36.77,36.78,36.76,36.78,32718.0
2023-09-01 13:40:00,36.77,36.78,36.76,36.77,46258.0,36.77,36.78,36.76,36.77,46258.0
2023-09-01 13:45:00,36.77,36.78,36.76,36.77,15720.0,36.77,36.78,36.76,36.77,15720.0
2023-09-01 13:50:00,36.77,36.78,36.77,36.77,3211.0,36.77,36.78,36.77,36.77,3211.0
2023-09-01 13:55:00,36.77,36.78,36.77,36.77,54390.0,36.77,36.78,36.77,36.77,54390.0
2023-09-01 14:00:00,36.77,36.78,36.76,36.77,6926.0,36.77,36.78,36.76,36.77,6926.0
2023-09-01 14:05:00,36.77,36.77,36.76,36.77,54499.0,36.77,36.77,36.76,36.77,54499.0
2023-09-01 14:10:00,36.76,36.77,36.76,36.76,15750.0,36.76,36.77,36.76,36.76,15750.0
2023-09-01 14:15:00,36.76,36.77,36.76,36.77,18644.0,36.76,36.77,36.76,36.77,18644.0
2023-09-01 14:20:00,36.77,36.77,36.76,36.76,8943.0,36.77,36.77,36.76,36.76,8943.0
2023-09-01 14:25:00,36.77,36.77,36.76,36.76,10811.0,36.77,36.77,36.76,36.76,10811.0
2023-09-01 14:30:00,36.76,36.77,36.75,36.76,25066.0,36.76,36.77,36.75,36.76,25066.0
2023-09-01 14:35:00,36.76,36.77,36.75,36.77,13571.0,36.76,36.77,36.75,36.77,13571.0
2023-09-01 14:40:00,36.77,36.77,36.76,36.77,9525.0,36.77,36.77,36.76,36.77,9525.0
2023-09-01 14:45:00,36.76,36.77,36.76,36.77,8418.0,36.76,36.77,36.76,36.77,8418.0
2023-09-01 14:50:00,36.76,36.77,36.76,36.76,6778.0,36.76,36.77,36.76,36.76,6778.0
2023-09-01 14:55:00,36.77,36.77,36.76,36.77,8063.0,36.77,36.77,36.76,36.77,8063.0
2023-09-01 15:00:00,36.77,36.78,36.76,36.77,12326.0,36.77,36.78,36.76,36.77,12326.0
2023-09-01 15:05:00,36.77,36.78,36.76,36.76,21381.0,36.77,36.78,36.76,36.76,21381.0
2023-09-01 15:10:00,36.77,36.77,36.76,36.77,11173.0,36.77,36.77,36.76,36.77,11173.0
2023-09-01 15:15:00,36.77,36.77,36.76,36.77,46698.0,36.77,36.77,36.76,36.77,46698.0
2023-09-01 15:20:00,36.77,36.77,36.76,36.77,22017.0,36.77,36.77,36.76,36.77,22017.0
2023-09-01 15:25:00,36.76,36.77,36.76,36.77,5829.0,36.76,36.77,36.76,36.77,5829.0
2023-09-01 15:30:00,36.77,36.77,36.76,36.77,21003.0,36.77,36.77,36.76,36.77,21003.0
2023-09-01 15:35:00,36.76,36.77,36.76,36.76,39747.0,36.76,36.77,36.76,36.76,39747.0
2023-09-01 15:40:00,36.77,36.77,36.76,36.76,28878.0,36.77,36.77,36.76,36.76,28878.0
2023-09-01 15:45:00,36.76,36.77,36.76,36.76,12117.0,36.76,36.77,36.76,36.76,12117.0
2023-09-01 15:50:00,36.76,36.77,36.76,36.76,43834.0,36.76,36.77,36.76,36.76,43834.0
2023-09-01 15:55:00,36.76,36.77,36.75,36.76,133550.0,36.76,36.77,36.75,36.76,133550.0
2023-09-05 09:30:00,36.59,36.62,36.58,36.59,191555.0,36.59,36.62,36.58,36.59,191555.0
2023-09-05 09:35:00,36.59,36.62,36.58,36.61,38185.0,36.59,36.62,36.58,36.61,38185.0
2023-09-05 09:40:00,36.6,36.61,36.58,36.58,26268.0,36.6,36.61,36.58,36.58,26268.0
2023-09-05 09:45:00,36.59,36.62,36.55,36.55,76728.0,36.59,36.62,36.55,36.55,76728.0
2023-09-05 09:50:00,36.55,36.55,36.5,36.5,36021.0,36.55,36.55,36.5,36.5,36021.0
2023-09-05 09:55:00,36.51,36.52,36.49,36.51,68864.0,36.51,36.52,36.49,36.51,68864.0
2023-09-05 10:00:00,36.51,36.52,36.47,36.49,117421.0,36.51,36.52,36.47,36.49,117421.0
2023-09-05 10:05:00,36.48,36.51,36.48,36.5,78710.0,36.48,36.51,36.48,36.5,78710.0
2023-09-05 10:10:00,36.5,36.51,36.47,36.48,46116.0,36.5,36.51,36.47,36.48,46116.0
2023-09-05 10:15:00,36.48,36.51,36.47,36.5,148307.0,36.48,36.51,36.47,36.5,148307.0
2023-09-05 10:20:00,36.5,36.5,36.48,36.49,45786.0,36.5,36.5,36.48,36.49,45786.0
2023-09-05 10:25:00,36.5,36.5,36.47,36.48,58361.0,36.5,36.5,36.47,36.48,58361.0
2023-09-05 10:30:00,36.48,36.51,36.48,36.49,83789.0,36.48,36.51,36.48,36.49,83789.0
2023-09-05 10:35:00,36.48,36.51,36.48,36.51,71545.0,36.48,36.51,36.48,36.51,71545.0
2023-09-05 10:40:00,36.51,36.51,36.48,36.49,23567.0,36.51,36.51,36.48,36.49,23567.0
2023-09-05 10:45:00,36.48,36.49,36.46,36.48,48175.0,36.48,36.49,36.46,36.48,48175.0
2023-09-05 10:50:00,36.48,36.5,36.47,36.49,89164.0,36.48,36.5,36.47,36.49,89164.0
2023-09-05 10:55:00,36.5,36.51,36.49,36.51,13563.0,36.5,36.51,36.49,36.51,13563.0
2023-09-05 11:00:00,36.51,36.52,36.48,36.51,76295.0,36.51,36.52,36.48,36.51,76295.0
2023-09-05 11:05:00,36.52,36.53,36.5,36.51,41991.0,36.52,36.53,36.5,36.51,41991.0
2023-09-05 11:10:00,36.51,36.54,36.5,36.52,88709.0,36.51,36.54,36.5,36.52,88709.0
2023-09-05 11:15:00,36.53,36.53,36.51,36.52,46514.0,36.53,36.53,36.51,36.52,46514.0
2023-09-05 11:20:00,36.51,36.52,36.49,36.5,46489.0,36.51,36.52,36.49,36.5,46489.0
2023-09-05 11:25:00,36.49,36.5,36.49,36.5,15469.0,36.49,36.5,36.49,36.5,15469.0
2023-09-05 11:30:00,36.5,36.5,36.48,36.5,83471.0,36.5,36.5,36.48,36.5,83471.0
2023-09-05 11:35:00,36.5,36.51,36.49,36.5,111159.0,36.5,36.51,36.49,36.5,111159.0
2023-09-05 11:40:00,36.51,36.51,36.49,36.5,40090.0,36.51,36.51,36.49,36.5,40090.0
2023-09-05 11:45:00,36.5,36.51,36.49,36.51,65169.0,36.5,36.51,36.49,36.51,65169.0
2023-09-05 11:50:00,36.51,36.52,36.49,36.5,50232.0,36.51,36.52,36.49,36.5,50232.0
2023-09-05 11:55:00,36.5,36.5,36.48,36.48,33147.0,36.5,36.5,36.48,36.48,33147.0
2023-09-05 12:00:00,36.48,36.5,36.48,36.5,31379.0,36.48,36.5,36.48,36.5,31379.0
2023-09-05 12:05:00,36.49,36.51,36.49,36.5,17760.0,36.49,36.51,36.49,36.5,17760.0
2023-09-05 12:10:00,36.51,36.52,36.5,36.5,29453.0,36.51,36.52,36.5,36.5,29453.0
2023-09-05 12:15:00,36.51,36.51,36.49,36.5,31649.0,36.51,36.51,36.49,36.5,31649.0
2023-09-05 12:20:00,36.5,36.5,36.49,36.49,15229.0,36.5,36.5,36.49,36.49,15229.0
2023-09-05 12:25:00,36.5,36.5,36.49,36.5,24248.0,36.5,36.5,36.49,36.5,24248.0
2023-09-05 12:30:00,36.49,36.5,36.49,36.49,14625.0,36.49,36.5,36.49,36.49,14625.0
2023-09-05 12:35:00,36.5,36.51,36.49,36.5,26086.0,36.5,36.51,36.49,36.5,26086.0
2023-09-05 12:40:00,36.5,36.51,36.49,36.5,21265.0,36.5,36.51,36.49,36.5,21265.0
2023-09-05 12:45:00,36.5,36.52,36.5,36.51,48463.0,36.5,36.52,36.5,36.51,48463.0
2023-09-05 12:50:00,36.51,36.52,36.5,36.51,52602.0,36.51,36.52,36.5,36.51,52602.0
2023-09-05 12:55:00,36.51,36.51,36.5,36.51,2885.0,36.51,36.51,36.5,36.51,2885.0
2023-09-05 13:00:00,36.51,36.51,36.49,36.49,7745.0,36.51,36.51,36.49,36.49,7745.0
2023-09-05 13:05:00,36.49,36.5,36.48,36.49,36678.0,36.49,36.5,36.48,36.49,36678.0
2023-09-05 13:10:00,36.49,36.5,36.49,36.5,5420.0,36.49,36.5,36.49,36.5,5420.0
2023-09-05 13:15:00,36.49,36.5,36.48,36.49,119404.0,36.49,36.5,36.48,36.49,119404.0
2023-09-05 13:20:00,36.48,36.5,36.48,36.5,18839.0,36.48,36.5,36.48,36.5,18839.0
2023-09-05 13:25:00,36.5,36.5,36.49,36.5,6291.0,36.5,36.5,36.49,36.5,6291.0
2023-09-05 13:30:00,36.5,36.5,36.49,36.49,12045.0,36.5,36.5,36.49,36.49,12045.0
2023-09-05 13:35:00,36.49,36.5,36.49,36.49,22297.0,36.49,36.5,36.49,36.49,22297.0
2023-09-05 13:40:00,36.5,36.5,36.48,36.48,101386.0,36.5,36.5,36.48,36.48,101386.0
2023-09-05 13:45:00,36.49,36.49,36.48,36.48,158704.0,36.49,36.49,36.48,36.48,158704.0
2023-09-05 13:50:00,36.48,36.49,36.48,36.49,14789.0,36.48,36.49,36.48,36.49,14789.0
2023-09-05 13:55:00,36.49,36.49,36.48,36.48,22144.0,36.49,36.49,36.48,36.48,22144.0
2023-09-05 14:00:00,36.48,36.49,36.48,36.48,9530.0,36.48,36.49,36.48,36.48,9530.0
2023-09-05 14:05:00,36.48,36.49,36.48,36.48,20396.0,36.48,36.49,36.48,36.48,20396.0
2023-09-05 14:10:00,36.48,36.49,36.48,36.48,146769.0,36.48,36.49,36.48,36.48,146769.0
2023-09-05 14:15:00,36.49,36.5,36.48,36.5,37401.0,36.49,36.5,36.48,36.5,37401.0
2023-09-05 14:20:00,36.5,36.51,36.49,36.49,57796.0,36.5,36.51,36.49,36.49,57796.0
2023-09-05 14:25:00,36.49,36.5,36.49,36.5,3898.0,36.49,36.5,36.49,36.5,3898.0
2023-09-05 14:30:00,36.49,36.5,36.48,36.48,19259.0,36.49,36.5,36.48,36.48,19259.0
2023-09-05 14:35:00,36.49,36.49,36.48,36.49,6281.0,36.49,36.49,36.48,36.49,6281.0
2023-09-05 14:40:00,36.48,36.49,36.48,36.48,6478.0,36.48,36.49,36.48,36.48,6478.0
2023-09-05 14:45:00,36.48,36.49,36.48,36.49,3690.0,36.48,36.49,36.48,36.49,3690.0
2023-09-05 14:50:00,36.48,36.49,36.48,36.48,26673.0,36.48,36.49,36.48,36.48,26673.0
2023-09-05 14:55:00,36.48,36.49,36.47,36.48,17076.0,36.48,36.49,36.47,36.48,17076.0
2023-09-05 15:00:00,36.48,36.48,36.47,36.47,4855.0,36.48,36.48,36.47,36.47,4855.0
2023-09-05 15:05:00,36.47,36.47,36.46,36.47,47817.0,36.47,36.47,36.46,36.47,47817.0
2023-09-05 15:10:00,36.47,36.48,36.46,36.47,77559.0,36.47,36.48,36.46,36.47,77559.0
2023-09-05 15:15:00,36.47,36.48,36.47,36.48,20707.0,36.47,36.48,36.47,36.48,20707.0
2023-09-05 15:20:00,36.48,36.49,36.47,36.48,59030.0,36.48,36.49,36.47,36.48,59030.0
2023-09-05 15:25:00,36.48,36.5,36.48,36.5,244698.0,36.48,36.5,36.48,36.5,244698.0
2023-09-05 15:30:00,36.5,36.5,36.49,36.49,62465.0,36.5,36.5,36.49,36.49,62465.0
2023-09-05 15:35:00,36.49,36.5,36.48,36.48,46084.0,36.49,36.5,36.48,36.48,46084.0
2023-09-05 15:40:00,36.48,36.49,36.48,36.48,25620.0,36.48,36.49,36.48,36.48,25620.0
2023-09-05 15:45:00,36.48,36.49,36.48,36.48,49252.0,36.48,36.49,36.48,36.48,49252.0
2023-09-05 15:50:00,36.48,36.49,36.47,36.48,93351.0,36.48,36.49,36.47,36.48,93351.0
2023-09-05 15:55:00,36.48,36.49,36.47,36.47,162478.0,36.48,36.49,36.47,36.47,162478.0
2023-09-06 09:30:00,36.4,36.43,36.38,36.43,121245.0,36.4,36.43,36.38,36.43,121245.0
2023-09-06 09:35:00,36.43,36.46,36.43,36.45,38558.0,36.43,36.46,36.43,36.45,38558.0
2023-09-06 09:40:00,36.46,36.47,36.44,36.44,52338.0,36.46,36.47,36.44,36.44,52338.0
2023-09-06 09:45:00,36.44,36.51,36.44,36.5,94355.0,36.44,36.51,36.44,36.5,94355.0
2023-09-06 09:50:00,36.5,36.52,36.49,36.52,31326.0,36.5,36.52,36.49,36.52,31326.0
2023-09-06 09:55:00,36.53,36.54,36.5,36.52,72454.0,36.53,36.54,36.5,36.52,72454.0
2023-09-06 10:00:00,36.49,36.5,36.35,36.39,371498.0,36.49,36.5,36.35,36.39,371498.0
2023-09-06 10:05:00,36.39,36.43,36.37,36.4,74629.0,36.39,36.43,36.37,36.4,74629.0
2023-09-06 10:10:00,36.39,36.42,36.37,36.4,16532.0,36.39,36.42,36.37,36.4,16532.0
2023-09-06 10:15:00,36.41,36.43,36.39,36.4,127996.0,36.41,36.43,36.39,36.4,127996.0
2023-09-06 10:20:00,36.4,36.42,36.38,36.38,62851.0,36.4,36.42,36.38,36.38,62851.0
2023-09-06 10:25:00,36.37,36.37,36.33,36.35,71620.0,36.37,36.37,36.33,36.35,71620.0
2023-09-06 10:30:00,36.34,36.36,36.32,36.34,190302.0,36.34,36.36,36.32,36.34,190302.0
2023-09-06 10:35:00,36.34,36.34,36.29,36.3,87578.0,36.34,36.34,36.29,36.3,87578.0
2023-09-06 10:40:00,36.3,36.31,36.27,36.3,159852.0,36.3,36.31,36.27,36.3,159852.0
2023-09-06 10:45:00,36.29,36.31,36.27,36.3,61381.0,36.29,36.31,36.27,36.3,61381.0
2023-09-06 10:50:00,36.3,36.32,36.29,36.32,44397.0,36.3,36.32,36.29,36.32,44397.0
2023-09-06 10:55:00,36.33,36.34,36.32,36.33,44793.0,36.33,36.34,36.32,36.33,44793.0
2023-09-06 11:00:00,36.32,36.33,36.31,36.32,57186.0,36.32,36.33,36.31,36.32,57186.0
2023-09-06 11:05:00,36.32,36.33,36.31,36.31,13321.0,36.32,36.33,36.31,36.31,13321.0
2023-09-06 11:10:00,36.31,36.31,36.3,36.3,52580.0,36.31,36.31,36.3,36.3,52580.0
2023-09-06 11:15:00,36.3,36.31,36.29,36.3,44458.0,36.3,36.31,36.29,36.3,44458.0
2023-09-06 11:20:00,36.31,36.32,36.29,36.3,58807.0,36.31,36.32,36.29,36.3,58807.0
2023-09-06 11:25:00,36.3,36.3,36.29,36.29,44527.0,36.3,36.3,36.29,36.29,44527.0
2023-09-06 11:30:00,36.29,36.29,36.28,36.29,5638.0,36.29,36.29,36.28,36.29,5638.0
2023-09-06 11:35:00,36.29,36.3,36.28,36.29,79750.0,36.29,36.3,36.28,36.29,79750.0
2023-09-06 11:40:00,36.29,36.3,36.29,36.3,44138.0,36.29,36.3,36.29,36.3,44138.0
2023-09-06 11:45:00,36.3,36.31,36.28,36.28,65599.0,36.3,36.31,36.28,36.28,65599.0
2023-09-06 11:50:00,36.29,36.31,36.28,36.31,51401.0,36.29,36.31,36.28,36.31,51401.0
2023-09-06 11:55:00,36.31,36.31,36.3,36.3,11821.0,36.31,36.31,36.3,36.3,11821.0
2023-09-06 12:00:00,36.3,36.31,36.29,36.3,42679.0,36.3,36.31,36.29,36.3,42679.0
2023-09-06 12:05:00,36.3,36.31,36.3,36.3,20945.0,36.3,36.31,36.3,36.3,20945.0
2023-09-06 12:10:00,36.3,36.3,36.29,36.3,24504.0,36.3,36.3,36.29,36.3,24504.0
2023-09-06 12:15:00,36.3,36.31,36.29,36.3,37592.0,36.3,36.31,36.29,36.3,37592.0
2023-09-06 12:20:00,36.31,36.33,36.3,36.33,52837.0,36.31,36.33,36.3,36.33,52837.0
2023-09-06 12:25:00,36.33,36.33,36.32,36.33,7070.0,36.33,36.33,36.32,36.33,7070.0
2023-09-06 12:30:00,36.33,36.34,36.32,36.33,51249.0,36.33,36.34,36.32,36.33,51249.0
2023-09-06 12:35:00,36.33,36.34,36.32,36.34,40177.0,36.33,36.34,36.32,36.34,40177.0
2023-09-06 12:40:00,36.34,36.35,36.33,36.34,39458.0,36.34,36.35,36.33,36.34,39458.0
2023-09-06 12:45:00,36.33,36.36,36.33,36.36,54145.0,36.33,36.36,36.33,36.36,54145.0
2023-09-06 12:50:00,36.36,36.37,36.34,36.35,44539.0,36.36,36.37,36.34,36.35,44539.0
2023-09-06 12:55:00,36.34,36.36,36.34,36.36,41507.0,36.34,36.36,36.34,36.36,41507.0
2023-09-06 13:00:00,36.36,36.38,36.36,36.37,87049.0,36.36,36.38,36.36,36.37,87049.0
2023-09-06 13:05:00,36.37,36.37,36.35,36.36,19739.0,36.37,36.37,36.35,36.36,19739.0
2023-09-06 13:10:00,36.35,36.36,36.34,36.34,4433.0,36.35,36.36,36.34,36.34,4433.0
2023-09-06 13:15:00,36.35,36.36,36.34,36.36,98617.0,36.35,36.36,36.34,36.36,98617.0
2023-09-06 13:20:00,36.35,36.36,36.35,36.36,13483.0,36.35,36.36,36.35,36.36,13483.0
2023-09-06 13:25:00,36.36,36.36,36.34,36.34,11343.0,36.36,36.36,36.34,36.34,11343.0
2023-09-06 13:30:00,36.34,36.35,36.32,36.32,22934.0,36.34,36.35,36.32,36.32,22934.0
2023-09-06 13:35:00,36.33,36.33,36.32,36.33,6225.0,36.33,36.33,36.32,36.33,6225.0
2023-09-06 13:40:00,36.33,36.33,36.32,36.33,4824.0,36.33,36.33,36.32,36.33,4824.0
2023-09-06 13:45:00,36.32,36.33,36.31,36.32,33214.0,36.32,36.33,36.31,36.32,33214.0
2023-09-06 13:50:00,36.32,36.32,36.31,36.32,26289.0,36.32,36.32,36.31,36.32,26289.0
2023-09-06 13:55:00,36.32,36.33,36.31,36.32,52216.0,36.32,36.33,36.31,36.32,52216.0
2023-09-06 14:00:00,36.32,36.33,36.31,36.33,13050.0,36.32,36.33,36.31,36.33,13050.0
2023-09-06 14:05:00,36.32,36.33,36.32,36.32,24463.0,36.32,36.33,36.32,36.32,24463.0
2023-09-06 14:10:00,36.33,36.33,36.32,36.33,19017.0,36.33,36.33,36.32,36.33,19017.0
2023-09-06 14:15:00,36.32,36.33,36.29,36.3,67383.0,36.32,36.33,36.29,36.3,67383.0
2023-09-06 14:20:00,36.29,36.3,36.28,36.29,29468.0,36.29,36.3,36.28,36.29,29468.0
2023-09-06 14:25:00,36.29,36.31,36.28,36.3,24446.0,36.29,36.31,36.28,36.3,24446.0
2023-09-06 14:30:00,36.3,36.31,36.3,36.3,11228.0,36.3,36.31,36.3,36.3,11228.0
2023-09-06 14:35:00,36.3,36.31,36.29,36.3,17831.0,36.3,36.31,36.29,36.3,17831.0
2023-09-06 14:40:00,36.29,36.31,36.29,36.3,40352.0,36.29,36.31,36.29,36.3,40352.0
2023-09-06 14:45:00,36.31,36.31,36.3,36.3,2674.0,36.31,36.31,36.3,36.3,2674.0
2023-09-06 14:50:00,36.31,36.33,36.31,36.33,64734.0,36.31,36.33,36.31,36.33,64734.0
2023-09-06 14:55:00,36.33,36.33,36.32,36.32,9759.0,36.33,36.33,36.32,36.32,9759.0
2023-09-06 15:00:00,36.32,36.33,36.3,36.31,10385.0,36.32,36.33,36.3,36.31,10385.0
2023-09-06 15:05:00,36.3,36.31,36.3,36.31,13897.0,36.3,36.31,36.3,36.31,13897.0
2023-09-06 15:10:00,36.31,36.32,36.3,36.31,31344.0,36.31,36.32,36.3,36.31,31344.0
2023-09-06 15:15:00,36.3,36.31,36.3,36.31,3754.0,36.3,36.31,36.3,36.31,3754.0
2023-09-06 15:20:00,36.3,36.31,36.3,36.3,6040.0,36.3,36.31,36.3,36.3,6040.0
2023-09-06 15:25:00,36.31,36.32,36.3,36.31,34670.0,36.31,36.32,36.3,36.31,34670.0
2023-09-06 15:30:00,36.31,36.32,36.3,36.3,20619.0,36.31,36.32,36.3,36.3,20619.0
2023-09-06 15:35:00,36.31,36.31,36.3,36.3,28458.0,36.31,36.31,36.3,36.3,28458.0
2023-09-06 15:40:00,36.3,36.31,36.29,36.3,12661.0,36.3,36.31,36.29,36.3,12661.0
2023-09-06 15:45:00,36.3,36.3,36.29,36.29,26871.0,36.3,36.3,36.29,36.29,26871.0
2023-09-06 15:50:00,36.3,36.3,36.29,36.3,40464.0,36.3,36.3,36.29,36.3,40464.0
2023-09-06 15:55:00,36.3,36.3,36.29,36.3,198155.0,36.3,36.3,36.29,36.3,198155.0
2023-09-07 09:30:00,36.39,36.4,36.35,36.35,106284.0,36.39,36.4,36.35,36.35,106284.0
2023-09-07 09:35:00,36.35,36.38,36.35,36.36,38851.0,36.35,36.38,36.35,36.36,38851.0
2023-09-07 09:40:00,36.38,36.41,36.38,36.39,22170.0,36.38,36.41,36.38,36.39,22170.0
2023-09-07 09:45:00,36.38,36.38,36.33,36.34,43627.0,36.38,36.38,36.33,36.34,43627.0
2023-09-07 09:50:00,36.35,36.36,36.33,36.34,57261.0,36.35,36.36,36.33,36.34,57261.0
2023-09-07 09:55:00,36.34,36.37,36.33,36.36,50402.0,36.34,36.37,36.33,36.36,50402.0
2023-09-07 10:00:00,36.37,36.37,36.34,36.35,54231.0,36.37,36.37,36.34,36.35,54231.0
2023-09-07 10:05:00,36.35,36.36,36.33,36.34,46189.0,36.35,36.36,36.33,36.34,46189.0
2023-09-07 10:10:00,36.34,36.36,36.33,36.33,57140.0,36.34,36.36,36.33,36.33,57140.0
2023-09-07 10:15:00,36.33,36.34,36.32,36.33,122193.0,36.33,36.34,36.32,36.33,122193.0
2023-09-07 10:20:00,36.34,36.34,36.31,36.33,48029.0,36.34,36.34,36.31,36.33,48029.0
2023-09-07 10:25:00,36.34,36.34,36.32,36.32,54580.0,36.34,36.34,36.32,36.32,54580.0
2023-09-07 10:30:00,36.32,36.33,36.31,36.32,76526.0,36.32,36.33,36.31,36.32,76526.0
2023-09-07 10:35:00,36.32,36.35,36.31,36.35,102734.0,36.32,36.35,36.31,36.35,102734.0
2023-09-07 10:40:00,36.35,36.39,36.34,36.39,67028.0,36.35,36.39,36.34,36.39,67028.0
2023-09-07 10:45:00,36.39,36.39,36.36,36.37,57982.0,36.39,36.39,36.36,36.37,57982.0
2023-09-07 10:50:00,36.36,36.36,36.34,36.35,29316.0,36.36,36.36,36.34,36.35,29316.0
2023-09-07 10:55:00,36.34,36.35,36.33,36.33,16097.0,36.34,36.35,36.33,36.33,16097.0
2023-09-07 11:00:00,36.33,36.33,36.32,36.32,23433.0,36.33,36.33,36.32,36.32,23433.0
2023-09-07 11:05:00,36.32,36.33,36.31,36.32,124692.0,36.32,36.33,36.31,36.32,124692.0
2023-09-07 11:10:00,36.32,36.33,36.31,36.33,35351.0,36.32,36.33,36.31,36.33,35351.0
2023-09-07 11:15:00,36.33,36.34,36.32,36.34,16153.0,36.33,36.34,36.32,36.34,16153.0
2023-09-07 11:20:00,36.34,36.35,36.33,36.34,37855.0,36.34,36.35,36.33,36.34,37855.0
2023-09-07 11:25:00,36.34,36.35,36.34,36.34,7564.0,36.34,36.35,36.34,36.34,7564.0
2023-09-07 11:30:00,36.33,36.35,36.33,36.34,28614.0,36.33,36.35,36.33,36.34,28614.0
2023-09-07 11:35:00,36.35,36.36,36.35,36.36,14611.0,36.35,36.36,36.35,36.36,14611.0
2023-09-07 11:40:00,36.37,36.37,36.36,36.37,11771.0,36.37,36.37,36.36,36.37,11771.0
2023-09-07 11:45:00,36.37,36.38,36.36,36.36,56931.0,36.37,36.38,36.36,36.36,56931.0
2023-09-07 11:50:00,36.37,36.38,36.36,36.37,27719.0,36.37,36.38,36.36,36.37,27719.0
2023-09-07 11:55:00,36.37,36.39,36.37,36.38,8585.0,36.37,36.39,36.37,36.38,8585.0
2023-09-07 12:00:00,36.38,36.39,36.38,36.38,1628.0,36.38,36.39,36.38,36.38,1628.0
2023-09-07 12:05:00,36.39,36.39,36.38,36.39,3204.0,36.39,36.39,36.38,36.39,3204.0
2023-09-07 12:10:00,36.38,36.39,36.37,36.38,14645.0,36.38,36.39,36.37,36.38,14645.0
2023-09-07 12:15:00,36.38,36.38,36.37,36.38,22202.0,36.38,36.38,36.37,36.38,22202.0
2023-09-07 12:20:00,36.38,36.38,36.36,36.37,14176.0,36.38,36.38,36.36,36.37,14176.0
2023-09-07 12:25:00,36.37,36.37,36.36,36.36,3253.0,36.37,36.37,36.36,36.36,3253.0
2023-09-07 12:30:00,36.36,36.37,36.35,36.35,29875.0,36.36,36.37,36.35,36.35,29875.0
2023-09-07 12:35:00,36.35,36.36,36.35,36.35,9541.0,36.35,36.36,36.35,36.35,9541.0
2023-09-07 12:40:00,36.35,36.36,36.34,36.34,15331.0,36.35,36.36,36.34,36.34,15331.0
2023-09-07 12:45:00,36.34,36.35,36.34,36.34,5828.0,36.34,36.35,36.34,36.34,5828.0
2023-09-07 12:50:00,36.34,36.35,36.33,36.34,21838.0,36.34,36.35,36.33,36.34,21838.0
2023-09-07 12:55:00,36.34,36.34,36.33,36.33,25772.0,36.34,36.34,36.33,36.33,25772.0
2023-09-07 13:00:00,36.33,36.33,36.32,36.33,10079.0,36.33,36.33,36.32,36.33,10079.0
2023-09-07 13:05:00,36.32,36.33,36.31,36.31,14815.0,36.32,36.33,36.31,36.31,14815.0
2023-09-07 13:10:00,36.32,36.32,36.31,36.32,5999.0,36.32,36.32,36.31,36.32,5999.0
2023-09-07 13:15:00,36.32,36.33,36.31,36.33,23263.0,36.32,36.33,36.31,36.33,23263.0
2023-09-07 13:20:00,36.32,36.34,36.32,36.34,8277.0,36.32,36.34,36.32,36.34,8277.0
2023-09-07 13:25:00,36.33,36.34,36.33,36.33,10569.0,36.33,36.34,36.33,36.33,10569.0
2023-09-07 13:30:00,36.34,36.35,36.33,36.34,21933.0,36.34,36.35,36.33,36.34,21933.0
2023-09-07 13:35:00,36.35,36.35,36.34,36.34,31791.0,36.35,36.35,36.34,36.34,31791.0
2023-09-07 13:40:00,36.35,36.35,36.33,36.34,15571.0,36.35,36.35,36.33,36.34,15571.0
2023-09-07 13:45:00,36.33,36.34,36.33,36.34,5934.0,36.33,36.34,36.33,36.34,5934.0
2023-09-07 13:50:00,36.34,36.34,36.33,36.33,50877.0,36.34,36.34,36.33,36.33,50877.0
2023-09-07 13:55:00,36.34,36.34,36.33,36.34,24236.0,36.34,36.34,36.33,36.34,24236.0
2023-09-07 14:00:00,36.33,36.34,36.33,36.34,19070.0,36.33,36.34,36.33,36.34,19070.0
2023-09-07 14:05:00,36.33,36.34,36.33,36.34,9396.0,36.33,36.34,36.33,36.34,9396.0
2023-09-07 14:10:00,36.33,36.35,36.33,36.34,35254.0,36.33,36.35,36.33,36.34,35254.0
2023-09-07 14:15:00,36.35,36.36,36.34,36.35,14169.0,36.35,36.36,36.34,36.35,14169.0
2023-09-07 14:20:00,36.35,36.36,36.35,36.36,2132.0,36.35,36.36,36.35,36.36,2132.0
2023-09-07 14:25:00,36.36,36.37,36.36,36.36,14910.0,36.36,36.37,36.36,36.36,14910.0
2023-09-07 14:30:00,36.36,36.37,36.36,36.36,3740.0,36.36,36.37,36.36,36.36,3740.0
2023-09-07 14:35:00,36.36,36.37,36.36,36.37,10284.0,36.36,36.37,36.36,36.37,10284.0
2023-09-07 14:40:00,36.36,36.37,36.36,36.36,4957.0,36.36,36.37,36.36,36.36,4957.0
2023-09-07 14:45:00,36.37,36.37,36.36,36.37,8212.0,36.37,36.37,36.36,36.37,8212.0
2023-09-07 14:50:00,36.36,36.38,36.36,36.37,19918.0,36.36,36.38,36.36,36.37,19918.0
2023-09-07 14:55:00,36.38,36.38,36.37,36.38,2627.0,36.38,36.38,36.37,36.38,2627.0
2023-09-07 15:00:00,36.38,36.38,36.37,36.38,4607.0,36.38,36.38,36.37,36.38,4607.0
2023-09-07 15:05:00,36.37,36.38,36.36,36.36,14229.0,36.37,36.38,36.36,36.36,14229.0
2023-09-07 15:10:00,36.37,36.37,36.36,36.37,14667.0,36.37,36.37,36.36,36.37,14667.0
2023-09-07 15:15:00,36.37,36.37,36.36,36.36,9569.0,36.37,36.37,36.36,36.36,9569.0
2023-09-07 15:20:00,36.37,36.37,36.36,36.36,8143.0,36.37,36.37,36.36,36.36,8143.0
2023-09-07 15:25:00,36.37,36.37,36.36,36.36,5980.0,36.37,36.37,36.36,36.36,5980.0
2023-09-07 15:30:00,36.36,36.37,36.36,36.36,40543.0,36.36,36.37,36.36,36.36,40543.0
2023-09-07 15:35:00,36.36,36.37,36.35,36.36,27672.0,36.36,36.37,36.35,36.36,27672.0
2023-09-07 15:40:00,36.36,36.36,36.35,36.35,9683.0,36.36,36.36,36.35,36.35,9683.0
2023-09-07 15:45:00,36.35,36.36,36.35,36.35,38988.0,36.35,36.36,36.35,36.35,38988.0
2023-09-07 15:50:00,36.35,36.35,36.34,36.34,20511.0,36.35,36.35,36.34,36.34,20511.0
2023-09-07 15:55:00,36.34,36.35,36.33,36.33,84422.0,36.34,36.35,36.33,36.33,84422.0
2023-09-08 09:30:00,36.4,36.42,36.39,36.42,38893.0,36.4,36.42,36.39,36.42,38893.0
2023-09-08 09:35:00,36.42,36.45,36.42,36.44,14779.0,36.42,36.45,36.42,36.44,14779.0
2023-09-08 09:40:00,36.45,36.45,36.41,36.41,8385.0,36.45,36.45,36.41,36.41,8385.0
2023-09-08 09:45:00,36.41,36.44,36.4,36.44,61923.0,36.41,36.44,36.4,36.44,61923.0
2023-09-08 09:50:00,36.45,36.47,36.44,36.46,48660.0,36.45,36.47,36.44,36.46,48660.0
2023-09-08 09:55:00,36.47,36.54,36.46,36.53,341583.0,36.47,36.54,36.46,36.53,341583.0
2023-09-08 10:00:00,36.53,36.54,36.5,36.54,359833.0,36.53,36.54,36.5,36.54,359833.0
2023-09-08 10:05:00,36.54,36.55,36.52,36.54,58717.0,36.54,36.55,36.52,36.54,58717.0
2023-09-08 10:10:00,36.52,36.55,36.51,36.54,84154.0,36.52,36.55,36.51,36.54,84154.0
2023-09-08 10:15:00,36.53,36.54,36.5,36.52,130056.0,36.53,36.54,36.5,36.52,130056.0
2023-09-08 10:20:00,36.51,36.52,36.48,36.51,86650.0,36.51,36.52,36.48,36.51,86650.0
2023-09-08 10:25:00,36.5,36.52,36.5,36.51,51611.0,36.5,36.52,36.5,36.51,51611.0
2023-09-08 10:30:00,36.51,36.52,36.5,36.51,83063.0,36.51,36.52,36.5,36.51,83063.0
2023-09-08 10:35:00,36.51,36.52,36.5,36.51,88865.0,36.51,36.52,36.5,36.51,88865.0
2023-09-08 10:40:00,36.5,36.51,36.48,36.5,46543.0,36.5,36.51,36.48,36.5,46543.0
2023-09-08 10:45:00,36.49,36.5,36.49,36.49,12684.0,36.49,36.5,36.49,36.49,12684.0
2023-09-08 10:50:00,36.49,36.5,36.46,36.46,11785.0,36.49,36.5,36.46,36.46,11785.0
2023-09-08 10:55:00,36.45,36.47,36.43,36.44,50979.0,36.45,36.47,36.43,36.44,50979.0
2023-09-08 11:00:00,36.43,36.44,36.42,36.44,60232.0,36.43,36.44,36.42,36.44,60232.0
2023-09-08 11:05:00,36.43,36.44,36.39,36.4,107453.0,36.43,36.44,36.39,36.4,107453.0
2023-09-08 11:10:00,36.4,36.41,36.39,36.4,81346.0,36.4,36.41,36.39,36.4,81346.0
2023-09-08 11:15:00,36.4,36.41,36.39,36.4,249355.0,36.4,36.41,36.39,36.4,249355.0
2023-09-08 11:20:00,36.4,36.41,36.38,36.39,49861.0,36.4,36.41,36.38,36.39,49861.0
2023-09-08 11:25:00,36.39,36.4,36.38,36.39,89852.0,36.39,36.4,36.38,36.39,89852.0
2023-09-08 11:30:00,36.39,36.39,36.37,36.38,57005.0,36.39,36.39,36.37,36.38,57005.0
2023-09-08 11:35:00,36.38,36.39,36.38,36.39,1604.0,36.38,36.39,36.38,36.39,1604.0
2023-09-08 11:40:00,36.38,36.39,36.36,36.37,16854.0,36.38,36.39,36.36,36.37,16854.0
2023-09-08 11:45:00,36.36,36.37,36.35,36.36,48678.0,36.36,36.37,36.35,36.36,48678.0
2023-09-08 11:50:00,36.37,36.37,36.35,36.35,18562.0,36.37,36.37,36.35,36.35,18562.0
2023-09-08 11:55:00,36.36,36.36,36.34,36.36,25264.0,36.36,36.36,36.34,36.36,25264.0
2023-09-08 12:00:00,36.35,36.36,36.34,36.35,25583.0,36.35,36.36,36.34,36.35,25583.0
2023-09-08 12:05:00,36.34,36.35,36.34,36.35,35535.0,36.34,36.35,36.34,36.35,35535.0
2023-09-08 12:10:00,36.35,36.35,36.34,36.34,22534.0,36.35,36.35,36.34,36.34,22534.0
2023-09-08 12:15:00,36.35,36.36,36.35,36.36,24778.0,36.35,36.36,36.35,36.36,24778.0
2023-09-08 12:20:00,36.36,36.36,36.34,36.34,17961.0,36.36,36.36,36.34,36.34,17961.0
2023-09-08 12:25:00,36.34,36.35,36.33,36.33,8376.0,36.34,36.35,36.33,36.33,8376.0
2023-09-08 12:30:00,36.33,36.34,36.31,36.31,32320.0,36.33,36.34,36.31,36.31,32320.0
2023-09-08 12:35:00,36.32,36.33,36.31,36.31,31954.0,36.32,36.33,36.31,36.31,31954.0
2023-09-08 12:40:00,36.32,36.33,36.31,36.33,29927.0,36.32,36.33,36.31,36.33,29927.0
2023-09-08 12:45:00,36.33,36.34,36.32,36.33,18185.0,36.33,36.34,36.32,36.33,18185.0
2023-09-08 12:50:00,36.34,36.35,36.33,36.34,40860.0,36.34,36.35,36.33,36.34,40860.0
2023-09-08 12:55:00,36.34,36.36,36.33,36.35,35953.0,36.34,36.36,36.33,36.35,35953.0
2023-09-08 13:00:00,36.35,36.36,36.34,36.34,18966.0,36.35,36.36,36.34,36.34,18966.0
2023-09-08 13:05:00,36.34,36.36,36.34,36.35,14884.0,36.34,36.36,36.34,36.35,14884.0
2023-09-08 13:10:00,36.35,36.36,36.34,36.35,10705.0,36.35,36.36,36.34,36.35,10705.0
2023-09-08 13:15:00,36.34,36.35,36.34,36.34,4185.0,36.34,36.35,36.34,36.34,4185.0
2023-09-08 13:20:00,36.34,36.35,36.34,36.35,10566.0,36.34,36.35,36.34,36.35,10566.0
2023-09-08 13:25:00,36.36,36.36,36.35,36.35,13358.0,36.36,36.36,36.35,36.35,13358.0
2023-09-08 13:30:00,36.34,36.36,36.34,36.36,18702.0,36.34,36.36,36.34,36.36,18702.0
2023-09-08 13:35:00,36.35,36.36,36.35,36.36,25801.0,36.35,36.36,36.35,36.36,25801.0
2023-09-08 13:40:00,36.36,36.37,36.36,36.37,22659.0,36.36,36.37,36.36,36.37,22659.0
2023-09-08 13:45:00,36.37,36.37,36.36,36.37,2353.0,36.37,36.37,36.36,36.37,2353.0
2023-09-08 13:50:00,36.37,36.37,36.36,36.36,3971.0,36.37,36.37,36.36,36.36,3971.0
2023-09-08 13:55:00,36.36,36.37,36.36,36.37,8924.0,36.36,36.37,36.36,36.37,8924.0
2023-09-08 14:00:00,36.37,36.38,36.37,36.37,6991.0,36.37,36.38,36.37,36.37,6991.0
2023-09-08 14:05:00,36.37,36.38,36.37,36.38,1836.0,36.37,36.38,36.37,36.38,1836.0
2023-09-08 14:10:00,36.37,36.38,36.36,36.36,33827.0,36.37,36.38,36.36,36.36,33827.0
2023-09-08 14:15:00,36.36,36.37,36.36,36.37,12421.0,36.36,36.37,36.36,36.37,12421.0
2023-09-08 14:20:00,36.36,36.37,36.36,36.37,6522.0,36.36,36.37,36.36,36.37,6522.0
2023-09-08 14:25:00,36.36,36.37,36.36,36.36,3969.0,36.36,36.37,36.36,36.36,3969.0
2023-09-08 14:30:00,36.36,36.37,36.35,36.35,37015.0,36.36,36.37,36.35,36.35,37015.0
2023-09-08 14:35:00,36.35,36.36,36.35,36.36,3029.0,36.35,36.36,36.35,36.36,3029.0
2023-09-08 14:40:00,36.35,36.36,36.35,36.36,7232.0,36.35,36.36,36.35,36.36,7232.0
2023-09-08 14:45:00,36.35,36.36,36.34,36.34,15495.0,36.35,36.36,36.34,36.34,15495.0
2023-09-08 14:50:00,36.33,36.35,36.33,36.34,13169.0,36.33,36.35,36.33,36.34,13169.0
2023-09-08 14:55:00,36.35,36.35,36.33,36.34,12807.0,36.35,36.35,36.33,36.34,12807.0
2023-09-08 15:00:00,36.33,36.34,36.33,36.34,51197.0,36.33,36.34,36.33,36.34,51197.0
2023-09-08 15:05:00,36.34,36.34,36.33,36.33,17786.0,36.34,36.34,36.33,36.33,17786.0
2023-09-08 15:10:00,36.34,36.34,36.33,36.33,9237.0,36.34,36.34,36.33,36.33,9237.0
2023-09-08 15:15:00,36.34,36.34,36.33,36.34,5305.0,36.34,36.34,36.33,36.34,5305.0
2023-09-08 15:20:00,36.34,36.34,36.33,36.34,9879.0,36.34,36.34,36.33,36.34,9879.0
2023-09-08 15:25:00,36.34,36.34,36.33,36.34,13298.0,36.34,36.34,36.33,36.34,13298.0
2023-09-08 15:30:00,36.33,36.34,36.33,36.34,6990.0,36.33,36.34,36.33,36.34,6990.0
2023-09-08 15:35:00,36.33,36.34,36.33,36.34,149250.0,36.33,36.34,36.33,36.34,149250.0
2023-09-08 15:40:00,36.34,36.35,36.33,36.35,363748.0,36.34,36.35,36.33,36.35,363748.0
2023-09-08 15:45:00,36.34,36.35,36.34,36.34,12239.0,36.34,36.35,36.34,36.34,12239.0
2023-09-08 15:50:00,36.34,36.35,36.34,36.34,12324.0,36.34,36.35,36.34,36.34,12324.0
2023-09-08 15:55:00,36.34,36.35,36.34,36.35,66076.0,36.34,36.35,36.34,36.35,66076.0
2023-09-11 09:30:00,36.53,36.56,36.53,36.54,103038.0,36.53,36.56,36.53,36.54,103038.0
2023-09-11 09:35:00,36.54,36.54,36.5,36.52,53528.0,36.54,36.54,36.5,36.52,53528.0
2023-09-11 09:40:00,36.52,36.53,36.51,36.52,32974.0,36.52,36.53,36.51,36.52,32974.0
2023-09-11 09:45:00,36.52,36.52,36.45,36.47,77265.0,36.52,36.52,36.45,36.47,77265.0
2023-09-11 09:50:00,36.45,36.49,36.44,36.49,95703.0,36.45,36.49,36.44,36.49,95703.0
2023-09-11 09:55:00,36.5,36.5,36.47,36.48,59932.0,36.5,36.5,36.47,36.48,59932.0
2023-09-11 10:00:00,36.47,36.48,36.44,36.45,76232.0,36.47,36.48,36.44,36.45,76232.0
2023-09-11 10:05:00,36.45,36.47,36.44,36.47,35161.0,36.45,36.47,36.44,36.47,35161.0
2023-09-11 10:10:00,36.47,36.47,36.44,36.46,30795.0,36.47,36.47,36.44,36.46,30795.0
2023-09-11 10:15:00,36.47,36.49,36.46,36.48,95586.0,36.47,36.49,36.46,36.48,95586.0
2023-09-11 10:20:00,36.47,36.48,36.46,36.47,37762.0,36.47,36.48,36.46,36.47,37762.0
2023-09-11 10:25:00,36.47,36.49,36.44,36.44,94347.0,36.47,36.49,36.44,36.44,94347.0
2023-09-11 10:30:00,36.45,36.45,36.4,36.41,440800.0,36.45,36.45,36.4,36.41,440800.0
2023-09-11 10:35:00,36.4,36.43,36.39,36.42,97660.0,36.4,36.43,36.39,36.42,97660.0
2023-09-11 10:40:00,36.43,36.43,36.41,36.43,73108.0,36.43,36.43,36.41,36.43,73108.0
2023-09-11 10:45:00,36.43,36.43,36.41,36.42,115917.0,36.43,36.43,36.41,36.42,115917.0
2023-09-11 10:50:00,36.42,36.43,36.41,36.43,67821.0,36.42,36.43,36.41,36.43,67821.0
2023-09-11 10:55:00,36.42,36.43,36.39,36.41,80617.0,36.42,36.43,36.39,36.41,80617.0
2023-09-11 11:00:00,36.41,36.41,36.39,36.4,52881.0,36.41,36.41,36.39,36.4,52881.0
2023-09-11 11:05:00,36.4,36.41,36.39,36.41,56140.0,36.4,36.41,36.39,36.41,56140.0
2023-09-11 11:10:00,36.41,36.41,36.4,36.4,8779.0,36.41,36.41,36.4,36.4,8779.0
2023-09-11 11:15:00,36.4,36.42,36.38,36.41,48369.0,36.4,36.42,36.38,36.41,48369.0
2023-09-11 11:20:00,36.41,36.45,36.41,36.44,35484.0,36.41,36.45,36.41,36.44,35484.0
2023-09-11 11:25:00,36.44,36.44,36.42,36.42,19683.0,36.44,36.44,36.42,36.42,19683.0
2023-09-11 11:30:00,36.42,36.43,36.41,36.41,58918.0,36.42,36.43,36.41,36.41,58918.0
2023-09-11 11:35:00,36.42,36.44,36.41,36.43,66488.0,36.42,36.44,36.41,36.43,66488.0
2023-09-11 11:40:00,36.43,36.44,36.42,36.43,35761.0,36.43,36.44,36.42,36.43,35761.0
2023-09-11 11:45:00,36.43,36.43,36.42,36.43,20150.0,36.43,36.43,36.42,36.43,20150.0
2023-09-11 11:50:00,36.43,36.43,36.42,36.43,1017.0,36.43,36.43,36.42,36.43,1017.0
2023-09-11 11:55:00,36.42,36.43,36.41,36.41,31046.0,36.42,36.43,36.41,36.41,31046.0
2023-09-11 12:00:00,36.41,36.43,36.41,36.43,106139.0,36.41,36.43,36.41,36.43,106139.0
2023-09-11 12:05:00,36.43,36.44,36.42,36.44,127755.0,36.43,36.44,36.42,36.44,127755.0
2023-09-11 12:10:00,36.44,36.44,36.43,36.44,11407.0,36.44,36.44,36.43,36.44,11407.0
2023-09-11 12:15:00,36.44,36.45,36.44,36.45,12588.0,36.44,36.45,36.44,36.45,12588.0
2023-09-11 12:20:00,36.45,36.45,36.44,36.45,8264.0,36.45,36.45,36.44,36.45,8264.0
2023-09-11 12:25:00,36.45,36.46,36.44,36.46,26657.0,36.45,36.46,36.44,36.46,26657.0
2023-09-11 12:30:00,36.45,36.46,36.44,36.45,16092.0,36.45,36.46,36.44,36.45,16092.0
2023-09-11 12:35:00,36.45,36.45,36.43,36.43,26501.0,36.45,36.45,36.43,36.43,26501.0
2023-09-11 12:40:00,36.43,36.44,36.43,36.43,4198.0,36.43,36.44,36.43,36.43,4198.0
2023-09-11 12:45:00,36.44,36.44,36.42,36.44,18923.0,36.44,36.44,36.42,36.44,18923.0
2023-09-11 12:50:00,36.44,36.44,36.43,36.43,14159.0,36.44,36.44,36.43,36.43,14159.0
2023-09-11 12:55:00,36.43,36.44,36.43,36.43,32702.0,36.43,36.44,36.43,36.43,32702.0
2023-09-11 13:00:00,36.43,36.44,36.42,36.44,57589.0,36.43,36.44,36.42,36.44,57589.0
2023-09-11 13:05:00,36.44,36.44,36.43,36.44,40001.0,36.44,36.44,36.43,36.44,40001.0
2023-09-11 13:10:00,36.44,36.44,36.43,36.43,14322.0,36.44,36.44,36.43,36.43,14322.0
2023-09-11 13:15:00,36.44,36.44,36.43,36.43,39337.0,36.44,36.44,36.43,36.43,39337.0
2023-09-11 13:20:00,36.44,36.44,36.43,36.44,24423.0,36.44,36.44,36.43,36.44,24423.0
2023-09-11 13:25:00,36.44,36.44,36.43,36.44,15055.0,36.44,36.44,36.43,36.44,15055.0
2023-09-11 13:30:00,36.44,36.44,36.42,36.44,80199.0,36.44,36.44,36.42,36.44,80199.0
2023-09-11 13:35:00,36.44,36.44,36.43,36.43,2345.0,36.44,36.44,36.43,36.43,2345.0
2023-09-11 13:40:00,36.43,36.44,36.42,36.42,83664.0,36.43,36.44,36.42,36.42,83664.0
2023-09-11 13:45:00,36.42,36.43,36.42,36.42,13703.0,36.42,36.43,36.42,36.42,13703.0
2023-09-11 13:50:00,36.42,36.43,36.41,36.41,18278.0,36.42,36.43,36.41,36.41,18278.0
2023-09-11 13:55:00,36.41,36.42,36.41,36.41,11148.0,36.41,36.42,36.41,36.41,11148.0
2023-09-11 14:00:00,36.41,36.42,36.4,36.41,11911.0,36.41,36.42,36.4,36.41,11911.0
2023-09-11 14:05:00,36.41,36.41,36.4,36.41,6511.0,36.41,36.41,36.4,36.41,6511.0
2023-09-11 14:10:00,36.41,36.41,36.4,36.41,8898.0,36.41,36.41,36.4,36.41,8898.0
2023-09-11 14:15:00,36.4,36.41,36.4,36.41,4733.0,36.4,36.41,36.4,36.41,4733.0
2023-09-11 14:20:00,36.41,36.41,36.4,36.4,24044.0,36.41,36.41,36.4,36.4,24044.0
2023-09-11 14:25:00,36.41,36.42,36.4,36.41,41647.0,36.41,36.42,36.4,36.41,41647.0
2023-09-11 14:30:00,36.42,36.42,36.41,36.41,9006.0,36.42,36.42,36.41,36.41,9006.0
2023-09-11 14:35:00,36.41,36.42,36.4,36.41,10848.0,36.41,36.42,36.4,36.41,10848.0
2023-09-11 14:40:00,36.4,36.41,36.39,36.4,7108.0,36.4,36.41,36.39,36.4,7108.0
2023-09-11 14:45:00,36.39,36.4,36.39,36.39,9972.0,36.39,36.4,36.39,36.39,9972.0
2023-09-11 14:50:00,36.4,36.4,36.39,36.4,3714.0,36.4,36.4,36.39,36.4,3714.0
2023-09-11 14:55:00,36.4,36.4,36.39,36.4,16709.0,36.4,36.4,36.39,36.4,16709.0
2023-09-11 15:00:00,36.4,36.4,36.39,36.4,46980.0,36.4,36.4,36.39,36.4,46980.0
2023-09-11 15:05:00,36.4,36.4,36.39,36.4,22287.0,36.4,36.4,36.39,36.4,22287.0
2023-09-11 15:10:00,36.4,36.4,36.39,36.4,2726.0,36.4,36.4,36.39,36.4,2726.0
2023-09-11 15:15:00,36.4,36.4,36.39,36.4,19910.0,36.4,36.4,36.39,36.4,19910.0
2023-09-11 15:20:00,36.4,36.41,36.39,36.41,11039.0,36.4,36.41,36.39,36.41,11039.0
2023-09-11 15:25:00,36.41,36.41,36.4,36.41,18877.0,36.41,36.41,36.4,36.41,18877.0
2023-09-11 15:30:00,36.41,36.42,36.4,36.42,53269.0,36.41,36.42,36.4,36.42,53269.0
2023-09-11 15:35:00,36.41,36.42,36.41,36.41,9327.0,36.41,36.42,36.41,36.41,9327.0
2023-09-11 15:40:00,36.42,36.42,36.4,36.41,27319.0,36.42,36.42,36.4,36.41,27319.0
2023-09-11 15:45:00,36.4,36.41,36.4,36.41,9111.0,36.4,36.41,36.4,36.41,9111.0
2023-09-11 15:50:00,36.4,36.41,36.4,36.4,12306.0,36.4,36.41,36.4,36.4,12306.0
2023-09-11 15:55:00,36.41,36.42,36.4,36.41,120509.0,36.41,36.42,36.4,36.41,120509.0
2023-09-12 09:30:00,36.16,36.19,36.14,36.18,105734.0,36.16,36.19,36.14,36.18,105734.0
2023-09-12 09:35:00,36.18,36.21,36.17,36.18,46713.0,36.18,36.21,36.17,36.18,46713.0
2023-09-12 09:40:00,36.18,36.2,36.16,36.19,16355.0,36.18,36.2,36.16,36.19,16355.0
2023-09-12 09:45:00,36.18,36.18,36.14,36.16,51707.0,36.18,36.18,36.14,36.16,51707.0
2023-09-12 09:50:00,36.15,36.17,36.15,36.16,42353.0,36.15,36.17,36.15,36.16,42353.0
2023-09-12 09:55:00,36.16,36.18,36.15,36.15,10124.0,36.16,36.18,36.15,36.15,10124.0
2023-09-12 10:00:00,36.15,36.17,36.14,36.16,78477.0,36.15,36.17,36.14,36.16,78477.0
2023-09-12 10:05:00,36.17,36.19,36.15,36.16,29883.0,36.17,36.19,36.15,36.16,29883.0
2023-09-12 10:10:00,36.16,36.19,36.16,36.17,153164.0,36.16,36.19,36.16,36.17,153164.0
2023-09-12 10:15:00,36.16,36.18,36.15,36.15,33287.0,36.16,36.18,36.15,36.15,33287.0
2023-09-12 10:20:00,36.15,36.17,36.14,36.16,61841.0,36.15,36.17,36.14,36.16,61841.0
2023-09-12 10:25:00,36.16,36.21,36.15,36.21,236762.0,36.16,36.21,36.15,36.21,236762.0
2023-09-12 10:30:00,36.21,36.26,36.21,36.25,126960.0,36.21,36.26,36.21,36.25,126960.0
2023-09-12 10:35:00,36.26,36.26,36.23,36.25,142194.0,36.26,36.26,36.23,36.25,142194.0
2023-09-12 10:40:00,36.25,36.25,36.23,36.24,50490.0,36.25,36.25,36.23,36.24,50490.0
2023-09-12 10:45:00,36.24,36.25,36.22,36.22,111095.0,36.24,36.25,36.22,36.22,111095.0
2023-09-12 10:50:00,36.22,36.23,36.2,36.2,111214.0,36.22,36.23,36.2,36.2,111214.0
2023-09-12 10:55:00,36.21,36.22,36.2,36.21,20809.0,36.21,36.22,36.2,36.21,20809.0
2023-09-12 11:00:00,36.21,36.24,36.2,36.23,33176.0,36.21,36.24,36.2,36.23,33176.0
2023-09-12 11:05:00,36.23,36.25,36.23,36.24,28790.0,36.23,36.25,36.23,36.24,28790.0
2023-09-12 11:10:00,36.23,36.24,36.22,36.23,21399.0,36.23,36.24,36.22,36.23,21399.0
2023-09-12 11:15:00,36.23,36.24,36.21,36.22,87007.0,36.23,36.24,36.21,36.22,87007.0
2023-09-12 11:20:00,36.22,36.23,36.21,36.22,33745.0,36.22,36.23,36.21,36.22,33745.0
2023-09-12 11:25:00,36.22,36.22,36.2,36.21,23095.0,36.22,36.22,36.2,36.21,23095.0
2023-09-12 11:30:00,36.2,36.22,36.2,36.21,35424.0,36.2,36.22,36.2,36.21,35424.0
2023-09-12 11:35:00,36.22,36.22,36.21,36.22,17988.0,36.22,36.22,36.21,36.22,17988.0
2023-09-12 11:40:00,36.21,36.22,36.2,36.2,50020.0,36.21,36.22,36.2,36.2,50020.0
2023-09-12 11:45:00,36.21,36.23,36.2,36.22,59410.0,36.21,36.23,36.2,36.22,59410.0
2023-09-12 11:50:00,36.22,36.22,36.2,36.21,33060.0,36.22,36.22,36.2,36.21,33060.0
2023-09-12 11:55:00,36.21,36.22,36.2,36.22,27186.0,36.21,36.22,36.2,36.22,27186.0
2023-09-12 12:00:00,36.22,36.23,36.22,36.23,20514.0,36.22,36.23,36.22,36.23,20514.0
2023-09-12 12:05:00,36.23,36.24,36.22,36.23,19731.0,36.23,36.24,36.22,36.23,19731.0
2023-09-12 12:10:00,36.24,36.26,36.23,36.26,42980.0,36.24,36.26,36.23,36.26,42980.0
2023-09-12 12:15:00,36.26,36.27,36.25,36.26,128953.0,36.26,36.27,36.25,36.26,128953.0
2023-09-12 12:20:00,36.26,36.27,36.24,36.25,36615.0,36.26,36.27,36.24,36.25,36615.0
2023-09-12 12:25:00,36.25,36.26,36.24,36.25,24833.0,36.25,36.26,36.24,36.25,24833.0
2023-09-12 12:30:00,36.25,36.25,36.23,36.23,23526.0,36.25,36.25,36.23,36.23,23526.0
2023-09-12 12:35:00,36.23,36.24,36.21,36.22,13473.0,36.23,36.24,36.21,36.22,13473.0
2023-09-12 12:40:00,36.21,36.23,36.21,36.23,19640.0,36.21,36.23,36.21,36.23,19640.0
2023-09-12 12:45:00,36.22,36.23,36.21,36.22,13279.0,36.22,36.23,36.21,36.22,13279.0
2023-09-12 12:50:00,36.22,36.22,36.21,36.21,10412.0,36.22,36.22,36.21,36.21,10412.0
2023-09-12 12:55:00,36.21,36.22,36.2,36.22,36160.0,36.21,36.22,36.2,36.22,36160.0
2023-09-12 13:00:00,36.22,36.23,36.22,36.23,12979.0,36.22,36.23,36.22,36.23,12979.0
2023-09-12 13:05:00,36.23,36.24,36.22,36.23,19305.0,36.23,36.24,36.22,36.23,19305.0
2023-09-12 13:10:00,36.22,36.22,36.2,36.21,23712.0,36.22,36.22,36.2,36.21,23712.0
2023-09-12 13:15:00,36.2,36.22,36.2,36.22,7042.0,36.2,36.22,36.2,36.22,7042.0
2023-09-12 13:20:00,36.22,36.22,36.21,36.22,10950.0,36.22,36.22,36.21,36.22,10950.0
2023-09-12 13:25:00,36.22,36.23,36.21,36.22,10218.0,36.22,36.23,36.21,36.22,10218.0
2023-09-12 13:30:00,36.22,36.22,36.21,36.22,3370.0,36.22,36.22,36.21,36.22,3370.0
2023-09-12 13:35:00,36.21,36.23,36.21,36.23,14442.0,36.21,36.23,36.21,36.23,14442.0
2023-09-12 13:40:00,36.22,36.23,36.21,36.21,28739.0,36.22,36.23,36.21,36.21,28739.0
2023-09-12 13:45:00,36.22,36.22,36.21,36.22,2648.0,36.22,36.22,36.21,36.22,2648.0
2023-09-12 13:50:00,36.22,36.23,36.21,36.23,19109.0,36.22,36.23,36.21,36.23,19109.0
2023-09-12 13:55:00,36.23,36.23,36.21,36.21,25434.0,36.23,36.23,36.21,36.21,25434.0
2023-09-12 14:00:00,36.21,36.22,36.2,36.21,24619.0,36.21,36.22,36.2,36.21,24619.0
2023-09-12 14:05:00,36.22,36.22,36.21,36.22,5335.0,36.22,36.22,36.21,36.22,5335.0
2023-09-12 14:10:00,36.22,36.22,36.21,36.22,14972.0,36.22,36.22,36.21,36.22,14972.0
2023-09-12 14:15:00,36.21,36.22,36.21,36.22,5525.0,36.21,36.22,36.21,36.22,5525.0
2023-09-12 14:20:00,36.22,36.23,36.22,36.23,25829.0,36.22,36.23,36.22,36.23,25829.0
2023-09-12 14:25:00,36.23,36.24,36.22,36.23,13043.0,36.23,36.24,36.22,36.23,13043.0
2023-09-12 14:30:00,36.24,36.24,36.22,36.22,8681.0,36.24,36.24,36.22,36.22,8681.0
2023-09-12 14:35:00,36.23,36.23,36.22,36.22,10935.0,36.23,36.23,36.22,36.22,10935.0
2023-09-12 14:40:00,36.23,36.23,36.22,36.23,24123.0,36.23,36.23,36.22,36.23,24123.0
2023-09-12 14:45:00,36.23,36.24,36.22,36.23,13359.0,36.23,36.24,36.22,36.23,13359.0
2023-09-12 14:50:00,36.23,36.24,36.22,36.24,24242.0,36.23,36.24,36.22,36.24,24242.0
2023-09-12 14:55:00,36.24,36.24,36.23,36.23,8434.0,36.24,36.24,36.23,36.23,8434.0
2023-09-12 15:00:00,36.23,36.24,36.23,36.23,58781.0,36.23,36.24,36.23,36.23,58781.0
2023-09-12 15:05:00,36.23,36.24,36.23,36.23,15410.0,36.23,36.24,36.23,36.23,15410.0
2023-09-12 15:10:00,36.23,36.24,36.23,36.23,12717.0,36.23,36.24,36.23,36.23,12717.0
2023-09-12 15:15:00,36.23,36.24,36.23,36.23,36097.0,36.23,36.24,36.23,36.23,36097.0
2023-09-12 15:20:00,36.23,36.24,36.23,36.23,6172.0,36.23,36.24,36.23,36.23,6172.0
2023-09-12 15:25:00,36.23,36.24,36.23,36.24,16345.0,36.23,36.24,36.23,36.24,16345.0
2023-09-12 15:30:00,36.23,36.24,36.22,36.23,46553.0,36.23,36.24,36.22,36.23,46553.0
2023-09-12 15:35:00,36.23,36.23,36.22,36.23,9492.0,36.23,36.23,36.22,36.23,9492.0
2023-09-12 15:40:00,36.22,36.23,36.22,36.22,17844.0,36.22,36.23,36.22,36.22,17844.0
2023-09-12 15:45:00,36.22,36.24,36.22,36.23,82948.0,36.22,36.24,36.22,36.23,82948.0
2023-09-12 15:50:00,36.24,36.24,36.22,36.22,37821.0,36.24,36.24,36.22,36.22,37821.0
2023-09-12 15:55:00,36.23,36.23,36.22,36.23,57063.0,36.23,36.23,36.22,36.23,57063.0
2023-09-13 09:30:00,36.23,36.27,36.23,36.26,176000.0,36.23,36.27,36.23,36.26,176000.0
2023-09-13 09:35:00,36.26,36.28,36.25,36.27,37157.0,36.26,36.28,36.25,36.27,37157.0
2023-09-13 09:40:00,36.28,36.28,36.23,36.25,37378.0,36.28,36.28,36.23,36.25,37378.0
2023-09-13 09:45:00,36.26,36.26,36.23,36.25,87903.0,36.26,36.26,36.23,36.25,87903.0
2023-09-13 09:50:00,36.25,36.26,36.21,36.22,74775.0,36.25,36.26,36.21,36.22,74775.0
2023-09-13 09:55:00,36.21,36.25,36.2,36.25,50895.0,36.21,36.25,36.2,36.25,50895.0
2023-09-13 10:00:00,36.23,36.25,36.21,36.22,45677.0,36.23,36.25,36.21,36.22,45677.0
2023-09-13 10:05:00,36.21,36.22,36.18,36.21,98519.0,36.21,36.22,36.18,36.21,98519.0
2023-09-13 10:10:00,36.2,36.23,36.19,36.2,154805.0,36.2,36.23,36.19,36.2,154805.0
2023-09-13 10:15:00,36.2,36.23,36.2,36.2,108049.0,36.2,36.23,36.2,36.2,108049.0
2023-09-13 10:20:00,36.21,36.22,36.17,36.19,73101.0,36.21,36.22,36.17,36.19,73101.0
2023-09-13 10:25:00,36.18,36.23,36.18,36.22,66940.0,36.18,36.23,36.18,36.22,66940.0
2023-09-13 10:30:00,36.21,36.22,36.17,36.18,101445.0,36.21,36.22,36.17,36.18,101445.0
2023-09-13 10:35:00,36.17,36.23,36.17,36.23,111312.0,36.17,36.23,36.17,36.23,111312.0
2023-09-13 10:40:00,36.24,36.26,36.23,36.25,39183.0,36.24,36.26,36.23,36.25,39183.0
2023-09-13 10:45:00,36.25,36.25,36.22,36.23,44498.0,36.25,36.25,36.22,36.23,44498.0
2023-09-13 10:50:00,36.23,36.25,36.21,36.23,38518.0,36.23,36.25,36.21,36.23,38518.0
2023-09-13 10:55:00,36.23,36.23,36.21,36.23,16126.0,36.23,36.23,36.21,36.23,16126.0
2023-09-13 11:00:00,36.23,36.24,36.22,36.23,30764.0,36.23,36.24,36.22,36.23,30764.0
2023-09-13 11:05:00,36.23,36.24,36.21,36.21,43873.0,36.23,36.24,36.21,36.21,43873.0
2023-09-13 11:10:00,36.21,36.23,36.2,36.22,84906.0,36.21,36.23,36.2,36.22,84906.0
2023-09-13 11:15:00,36.22,36.23,36.21,36.22,42395.0,36.22,36.23,36.21,36.22,42395.0
2023-09-13 11:20:00,36.21,36.23,36.21,36.23,14624.0,36.21,36.23,36.21,36.23,14624.0
2023-09-13 11:25:00,36.22,36.23,36.22,36.22,6611.0,36.22,36.23,36.22,36.22,6611.0
2023-09-13 11:30:00,36.22,36.22,36.18,36.18,21410.0,36.22,36.22,36.18,36.18,21410.0
2023-09-13 11:35:00,36.18,36.19,36.17,36.18,47886.0,36.18,36.19,36.17,36.18,47886.0
2023-09-13 11:40:00,36.18,36.18,36.17,36.17,16333.0,36.18,36.18,36.17,36.17,16333.0
2023-09-13 11:45:00,36.16,36.18,36.16,36.17,42775.0,36.16,36.18,36.16,36.17,42775.0
2023-09-13 11:50:00,36.17,36.18,36.16,36.16,62718.0,36.17,36.18,36.16,36.16,62718.0
2023-09-13 11:55:00,36.16,36.18,36.16,36.18,25451.0,36.16,36.18,36.16,36.18,25451.0
2023-09-13 12:00:00,36.18,36.18,36.17,36.18,9776.0,36.18,36.18,36.17,36.18,9776.0
2023-09-13 12:05:00,36.18,36.18,36.16,36.16,46609.0,36.18,36.18,36.16,36.16,46609.0
2023-09-13 12:10:00,36.16,36.17,36.16,36.17,4735.0,36.16,36.17,36.16,36.17,4735.0
2023-09-13 12:15:00,36.17,36.2,36.16,36.2,32038.0,36.17,36.2,36.16,36.2,32038.0
2023-09-13 12:20:00,36.2,36.2,36.17,36.17,18873.0,36.2,36.2,36.17,36.17,18873.0
2023-09-13 12:25:00,36.18,36.2,36.17,36.19,25612.0,36.18,36.2,36.17,36.19,25612.0
2023-09-13 12:30:00,36.2,36.21,36.19,36.2,8706.0,36.2,36.21,36.19,36.2,8706.0
2023-09-13 12:35:00,36.2,36.21,36.18,36.18,39940.0,36.2,36.21,36.18,36.18,39940.0
2023-09-13 12:40:00,36.19,36.19,36.17,36.18,44815.0,36.19,36.19,36.17,36.18,44815.0
2023-09-13 12:45:00,36.18,36.18,36.16,36.16,7888.0,36.18,36.18,36.16,36.16,7888.0
2023-09-13 12:50:00,36.16,36.17,36.16,36.17,6035.0,36.16,36.17,36.16,36.17,6035.0
2023-09-13 12:55:00,36.17,36.17,36.15,36.16,6495.0,36.17,36.17,36.15,36.16,6495.0
2023-09-13 13:00:00,36.16,36.16,36.13,36.14,115697.0,36.16,36.16,36.13,36.14,115697.0
2023-09-13 13:05:00,36.14,36.16,36.13,36.15,12590.0,36.14,36.16,36.13,36.15,12590.0
2023-09-13 13:10:00,36.15,36.17,36.15,36.17,17883.0,36.15,36.17,36.15,36.17,17883.0
2023-09-13 13:15:00,36.17,36.18,36.16,36.18,6927.0,36.17,36.18,36.16,36.18,6927.0
2023-09-13 13:20:00,36.18,36.18,36.17,36.18,12201.0,36.18,36.18,36.17,36.18,12201.0
2023-09-13 13:25:00,36.18,36.19,36.17,36.17,5912.0,36.18,36.19,36.17,36.17,5912.0
2023-09-13 13:30:00,36.18,36.18,36.17,36.18,35357.0,36.18,36.18,36.17,36.18,35357.0
2023-09-13 13:35:00,36.17,36.19,36.17,36.19,122688.0,36.17,36.19,36.17,36.19,122688.0
2023-09-13 13:40:00,36.19,36.2,36.18,36.19,25584.0,36.19,36.2,36.18,36.19,25584.0
2023-09-13 13:45:00,36.18,36.19,36.18,36.18,4400.0,36.18,36.19,36.18,36.18,4400.0
2023-09-13 13:50:00,36.18,36.18,36.17,36.17,6956.0,36.18,36.18,36.17,36.17,6956.0
2023-09-13 13:55:00,36.17,36.18,36.17,36.18,3632.0,36.17,36.18,36.17,36.18,3632.0
2023-09-13 14:00:00,36.17,36.18,36.17,36.17,7999.0,36.17,36.18,36.17,36.17,7999.0
2023-09-13 14:05:00,36.17,36.17,36.16,36.16,18960.0,36.17,36.17,36.16,36.16,18960.0
2023-09-13 14:10:00,36.16,36.17,36.16,36.16,5223.0,36.16,36.17,36.16,36.16,5223.0
2023-09-13 14:15:00,36.16,36.18,36.16,36.18,585316.0,36.16,36.18,36.16,36.18,585316.0
2023-09-13 14:20:00,36.18,36.18,36.17,36.18,12866.0,36.18,36.18,36.17,36.18,12866.0
2023-09-13 14:25:00,36.18,36.18,36.17,36.18,6251.0,36.18,36.18,36.17,36.18,6251.0
2023-09-13 14:30:00,36.17,36.18,36.16,36.16,28076.0,36.17,36.18,36.16,36.16,28076.0
2023-09-13 14:35:00,36.16,36.17,36.16,36.16,26271.0,36.16,36.17,36.16,36.16,26271.0
2023-09-13 14:40:00,36.16,36.17,36.15,36.16,10630.0,36.16,36.17,36.15,36.16,10630.0
2023-09-13 14:45:00,36.15,36.16,36.15,36.16,3326.0,36.15,36.16,36.15,36.16,3326.0
2023-09-13 14:50:00,36.15,36.16,36.15,36.15,11284.0,36.15,36.16,36.15,36.15,11284.0
2023-09-13 14:55:00,36.16,36.16,36.15,36.16,6793.0,36.16,36.16,36.15,36.16,6793.0
2023-09-13 15:00:00,36.16,36.16,36.15,36.15,11683.0,36.16,36.16,36.15,36.15,11683.0
2023-09-13 15:05:00,36.15,36.16,36.15,36.15,18566.0,36.15,36.16,36.15,36.15,18566.0
2023-09-13 15:10:00,36.16,36.16,36.14,36.15,9805.0,36.16,36.16,36.14,36.15,9805.0
2023-09-13 15:15:00,36.15,36.15,36.14,36.14,26623.0,36.15,36.15,36.14,36.14,26623.0
2023-09-13 15:20:00,36.14,36.16,36.14,36.15,41971.0,36.14,36.16,36.14,36.15,41971.0
2023-09-13 15:25:00,36.16,36.16,36.14,36.15,59764.0,36.16,36.16,36.14,36.15,59764.0
2023-09-13 15:30:00,36.15,36.16,36.14,36.14,57419.0,36.15,36.16,36.14,36.14,57419.0
2023-09-13 15:35:00,36.15,36.15,36.14,36.15,22790.0,36.15,36.15,36.14,36.15,22790.0
2023-09-13 15:40:00,36.15,36.15,36.14,36.15,18238.0,36.15,36.15,36.14,36.15,18238.0
2023-09-13 15:45:00,36.14,36.15,36.14,36.15,9935.0,36.14,36.15,36.14,36.15,9935.0
2023-09-13 15:50:00,36.15,36.15,36.14,36.14,35638.0,36.15,36.15,36.14,36.14,35638.0
2023-09-13 15:55:00,36.15,36.15,36.14,36.15,52429.0,36.15,36.15,36.14,36.15,52429.0
2023-09-14 09:30:00,36.02,36.06,36.02,36.04,174756.0,36.02,36.06,36.02,36.04,174756.0
2023-09-14 09:35:00,36.06,36.1,36.06,36.1,54852.0,36.06,36.1,36.06,36.1,54852.0
2023-09-14 09:40:00,36.1,36.11,36.08,36.08,20694.0,36.1,36.11,36.08,36.08,20694.0
2023-09-14 09:45:00,36.09,36.12,36.07,36.07,131472.0,36.09,36.12,36.07,36.07,131472.0
2023-09-14 09:50:00,36.07,36.08,36.03,36.04,51222.0,36.07,36.08,36.03,36.04,51222.0
2023-09-14 09:55:00,36.04,36.04,36.01,36.04,105720.0,36.04,36.04,36.01,36.04,105720.0
2023-09-14 10:00:00,36.04,36.04,36.0,36.01,203009.0,36.04,36.04,36.0,36.01,203009.0
2023-09-14 10:05:00,36.01,36.03,36.0,36.01,50450.0,36.01,36.03,36.0,36.01,50450.0
2023-09-14 10:10:00,36.01,36.04,36.0,36.02,78726.0,36.01,36.04,36.0,36.02,78726.0
2023-09-14 10:15:00,36.01,36.03,36.0,36.01,79464.0,36.01,36.03,36.0,36.01,79464.0
2023-09-14 10:20:00,36.02,36.07,36.02,36.07,59447.0,36.02,36.07,36.02,36.07,59447.0
2023-09-14 10:25:00,36.07,36.09,36.05,36.09,79507.0,36.07,36.09,36.05,36.09,79507.0
2023-09-14 10:30:00,36.09,36.12,36.08,36.11,75626.0,36.09,36.12,36.08,36.11,75626.0
2023-09-14 10:35:00,36.11,36.13,36.09,36.12,67969.0,36.11,36.13,36.09,36.12,67969.0
2023-09-14 10:40:00,36.12,36.13,36.1,36.12,46975.0,36.12,36.13,36.1,36.12,46975.0
2023-09-14 10:45:00,36.12,36.15,36.11,36.15,17599.0,36.12,36.15,36.11,36.15,17599.0
2023-09-14 10:50:00,36.16,36.17,36.14,36.16,59174.0,36.16,36.17,36.14,36.16,59174.0
2023-09-14 10:55:00,36.16,36.18,36.14,36.15,117468.0,36.16,36.18,36.14,36.15,117468.0
2023-09-14 11:00:00,36.14,36.16,36.14,36.15,44119.0,36.14,36.16,36.14,36.15,44119.0
2023-09-14 11:05:00,36.16,36.18,36.15,36.17,38534.0,36.16,36.18,36.15,36.17,38534.0
2023-09-14 11:10:00,36.18,36.2,36.17,36.19,84755.0,36.18,36.2,36.17,36.19,84755.0
2023-09-14 11:15:00,36.2,36.2,36.16,36.17,28735.0,36.2,36.2,36.16,36.17,28735.0
2023-09-14 11:20:00,36.18,36.19,36.15,36.15,36093.0,36.18,36.19,36.15,36.15,36093.0
2023-09-14 11:25:00,36.15,36.16,36.14,36.14,10641.0,36.15,36.16,36.14,36.14,10641.0
2023-09-14 11:30:00,36.15,36.16,36.14,36.15,23566.0,36.15,36.16,36.14,36.15,23566.0
2023-09-14 11:35:00,36.16,36.16,36.12,36.12,19287.0,36.16,36.16,36.12,36.12,19287.0
2023-09-14 11:40:00,36.12,36.12,36.09,36.1,62579.0,36.12,36.12,36.09,36.1,62579.0
2023-09-14 11:45:00,36.11,36.11,36.1,36.1,32145.0,36.11,36.11,36.1,36.1,32145.0
2023-09-14 11:50:00,36.11,36.13,36.1,36.12,28483.0,36.11,36.13,36.1,36.12,28483.0
2023-09-14 11:55:00,36.12,36.14,36.11,36.14,25384.0,36.12,36.14,36.11,36.14,25384.0
2023-09-14 12:00:00,36.14,36.17,36.13,36.16,33611.0,36.14,36.17,36.13,36.16,33611.0
2023-09-14 12:05:00,36.16,36.19,36.15,36.18,145162.0,36.16,36.19,36.15,36.18,145162.0
2023-09-14 12:10:00,36.19,36.19,36.17,36.19,21921.0,36.19,36.19,36.17,36.19,21921.0
2023-09-14 12:15:00,36.19,36.2,36.18,36.2,64242.0,36.19,36.2,36.18,36.2,64242.0
2023-09-14 12:20:00,36.19,36.21,36.18,36.19,31254.0,36.19,36.21,36.18,36.19,31254.0
2023-09-14 12:25:00,36.19,36.19,36.18,36.19,6953.0,36.19,36.19,36.18,36.19,6953.0
2023-09-14 12:30:00,36.19,36.2,36.18,36.2,29667.0,36.19,36.2,36.18,36.2,29667.0
2023-09-14 12:35:00,36.18,36.2,36.18,36.2,14483.0,36.18,36.2,36.18,36.2,14483.0
2023-09-14 12:40:00,36.2,36.21,36.19,36.2,36764.0,36.2,36.21,36.19,36.2,36764.0
2023-09-14 12:45:00,36.2,36.21,36.17,36.18,20669.0,36.2,36.21,36.17,36.18,20669.0
2023-09-14 12:50:00,36.17,36.19,36.17,36.18,32623.0,36.17,36.19,36.17,36.18,32623.0
2023-09-14 12:55:00,36.18,36.19,36.17,36.18,28351.0,36.18,36.19,36.17,36.18,28351.0
2023-09-14 13:00:00,36.17,36.19,36.17,36.17,79349.0,36.17,36.19,36.17,36.17,79349.0
2023-09-14 13:05:00,36.17,36.17,36.16,36.16,8066.0,36.17,36.17,36.16,36.16,8066.0
2023-09-14 13:10:00,36.16,36.18,36.16,36.18,12477.0,36.16,36.18,36.16,36.18,12477.0
2023-09-14 13:15:00,36.18,36.19,36.17,36.18,13824.0,36.18,36.19,36.17,36.18,13824.0
2023-09-14 13:20:00,36.18,36.2,36.17,36.2,73833.0,36.18,36.2,36.17,36.2,73833.0
2023-09-14 13:25:00,36.2,36.2,36.19,36.2,5668.0,36.2,36.2,36.19,36.2,5668.0
2023-09-14 13:30:00,36.2,36.2,36.18,36.19,33680.0,36.2,36.2,36.18,36.19,33680.0
2023-09-14 13:35:00,36.18,36.19,36.16,36.17,32857.0,36.18,36.19,36.16,36.17,32857.0
2023-09-14 13:40:00,36.16,36.17,36.16,36.17,10335.0,36.16,36.17,36.16,36.17,10335.0
2023-09-14 13:45:00,36.16,36.17,36.14,36.15,24964.0,36.16,36.17,36.14,36.15,24964.0
2023-09-14 13:50:00,36.14,36.15,36.14,36.15,9197.0,36.14,36.15,36.14,36.15,9197.0
2023-09-14 13:55:00,36.14,36.15,36.14,36.15,40132.0,36.14,36.15,36.14,36.15,40132.0
2023-09-14 14:00:00,36.14,36.15,36.14,36.15,17429.0,36.14,36.15,36.14,36.15,17429.0
2023-09-14 14:05:00,36.14,36.16,36.14,36.16,179195.0,36.14,36.16,36.14,36.16,179195.0
2023-09-14 14:10:00,36.16,36.16,36.15,36.16,8181.0,36.16,36.16,36.15,36.16,8181.0
2023-09-14 14:15:00,36.16,36.16,36.14,36.15,24508.0,36.16,36.16,36.14,36.15,24508.0
2023-09-14 14:20:00,36.15,36.15,36.14,36.15,16692.0,36.15,36.15,36.14,36.15,16692.0
2023-09-14 14:25:00,36.15,36.16,36.14,36.15,93027.0,36.15,36.16,36.14,36.15,93027.0
2023-09-14 14:30:00,36.15,36.16,36.15,36.16,62979.0,36.15,36.16,36.15,36.16,62979.0
2023-09-14 14:35:00,36.16,36.16,36.15,36.16,12809.0,36.16,36.16,36.15,36.16,12809.0
2023-09-14 14:40:00,36.15,36.16,36.15,36.15,16184.0,36.15,36.16,36.15,36.15,16184.0
2023-09-14 14:45:00,36.16,36.16,36.15,36.15,8763.0,36.16,36.16,36.15,36.15,8763.0
2023-09-14 14:50:00,36.15,36.16,36.14,36.14,22603.0,36.15,36.16,36.14,36.14,22603.0
2023-09-14 14:55:00,36.14,36.15,36.13,36.14,43151.0,36.14,36.15,36.13,36.14,43151.0
2023-09-14 15:00:00,36.14,36.15,36.13,36.15,103565.0,36.14,36.15,36.13,36.15,103565.0
2023-09-14 15:05:00,36.14,36.15,36.14,36.14,15138.0,36.14,36.15,36.14,36.14,15138.0
2023-09-14 15:10:00,36.14,36.15,36.14,36.15,17889.0,36.14,36.15,36.14,36.15,17889.0
2023-09-14 15:15:00,36.15,36.15,36.14,36.15,22737.0,36.15,36.15,36.14,36.15,22737.0
2023-09-14 15:20:00,36.15,36.16,36.15,36.16,24524.0,36.15,36.16,36.15,36.16,24524.0
2023-09-14 15:25:00,36.16,36.16,36.15,36.16,18634.0,36.16,36.16,36.15,36.16,18634.0
2023-09-14 15:30:00,36.16,36.16,36.15,36.15,29946.0,36.16,36.16,36.15,36.15,29946.0
2023-09-14 15:35:00,36.15,36.16,36.15,36.16,61005.0,36.15,36.16,36.15,36.16,61005.0
2023-09-14 15:40:00,36.15,36.16,36.15,36.15,18662.0,36.15,36.16,36.15,36.15,18662.0
2023-09-14 15:45:00,36.15,36.16,36.14,36.15,50743.0,36.15,36.16,36.14,36.15,50743.0
2023-09-14 15:50:00,36.14,36.15,36.14,36.15,5009.0,36.14,36.15,36.14,36.15,5009.0
2023-09-14 15:55:00,36.14,36.17,36.14,36.16,106576.0,36.14,36.17,36.14,36.16,106576.0
2023-09-15 09:30:00,36.45,36.48,36.44,36.48,120554.0,36.45,36.48,36.44,36.48,120554.0
2023-09-15 09:35:00,36.47,36.49,36.47,36.48,66575.0,36.47,36.49,36.47,36.48,66575.0
2023-09-15 09:40:00,36.49,36.49,36.47,36.48,50325.0,36.49,36.49,36.47,36.48,50325.0
2023-09-15 09:45:00,36.49,36.49,36.44,36.44,81249.0,36.49,36.49,36.44,36.44,81249.0
2023-09-15 09:50:00,36.44,36.45,36.42,36.44,53181.0,36.44,36.45,36.42,36.44,53181.0
2023-09-15 09:55:00,36.44,36.46,36.42,36.46,41154.0,36.44,36.46,36.42,36.46,41154.0
2023-09-15 10:00:00,36.47,36.53,36.45,36.49,199939.0,36.47,36.53,36.45,36.49,199939.0
2023-09-15 10:05:00,36.51,36.55,36.5,36.54,98637.0,36.51,36.55,36.5,36.54,98637.0
2023-09-15 10:10:00,36.53,36.54,36.5,36.51,83651.0,36.53,36.54,36.5,36.51,83651.0
2023-09-15 10:15:00,36.51,36.56,36.5,36.54,116227.0,36.51,36.56,36.5,36.54,116227.0
2023-09-15 10:20:00,36.54,36.55,36.52,36.53,141884.0,36.54,36.55,36.52,36.53,141884.0
2023-09-15 10:25:00,36.54,36.55,36.5,36.51,57953.0,36.54,36.55,36.5,36.51,57953.0
2023-09-15 10:30:00,36.51,36.54,36.49,36.51,49235.0,36.51,36.54,36.49,36.51,49235.0
2023-09-15 10:35:00,36.52,36.54,36.51,36.54,20656.0,36.52,36.54,36.51,36.54,20656.0
2023-09-15 10:40:00,36.54,36.56,36.53,36.55,47878.0,36.54,36.56,36.53,36.55,47878.0
2023-09-15 10:45:00,36.55,36.56,36.53,36.53,40903.0,36.55,36.56,36.53,36.53,40903.0
2023-09-15 10:50:00,36.54,36.55,36.52,36.52,76119.0,36.54,36.55,36.52,36.52,76119.0
2023-09-15 10:55:00,36.52,36.54,36.51,36.52,39051.0,36.52,36.54,36.51,36.52,39051.0
2023-09-15 11:00:00,36.53,36.55,36.49,36.5,154828.0,36.53,36.55,36.49,36.5,154828.0
2023-09-15 11:05:00,36.49,36.5,36.47,36.49,83900.0,36.49,36.5,36.47,36.49,83900.0
2023-09-15 11:10:00,36.49,36.52,36.48,36.51,42158.0,36.49,36.52,36.48,36.51,42158.0
2023-09-15 11:15:00,36.52,36.53,36.51,36.52,39511.0,36.52,36.53,36.51,36.52,39511.0
2023-09-15 11:20:00,36.52,36.53,36.51,36.51,44586.0,36.52,36.53,36.51,36.51,44586.0
2023-09-15 11:25:00,36.51,36.51,36.49,36.5,41677.0,36.51,36.51,36.49,36.5,41677.0
2023-09-15 11:30:00,36.5,36.5,36.45,36.46,45851.0,36.5,36.5,36.45,36.46,45851.0
2023-09-15 11:35:00,36.47,36.47,36.46,36.46,34795.0,36.47,36.47,36.46,36.46,34795.0
2023-09-15 11:40:00,36.46,36.5,36.46,36.5,61536.0,36.46,36.5,36.46,36.5,61536.0
2023-09-15 11:45:00,36.5,36.51,36.49,36.5,20273.0,36.5,36.51,36.49,36.5,20273.0
2023-09-15 11:50:00,36.5,36.51,36.48,36.5,95402.0,36.5,36.51,36.48,36.5,95402.0
2023-09-15 11:55:00,36.5,36.5,36.48,36.48,182192.0,36.5,36.5,36.48,36.48,182192.0
2023-09-15 12:00:00,36.49,36.51,36.48,36.51,25978.0,36.49,36.51,36.48,36.51,25978.0
2023-09-15 12:05:00,36.51,36.51,36.49,36.51,21561.0,36.51,36.51,36.49,36.51,21561.0
2023-09-15 12:10:00,36.51,36.51,36.5,36.51,34093.0,36.51,36.51,36.5,36.51,34093.0
2023-09-15 12:15:00,36.51,36.51,36.49,36.51,21877.0,36.51,36.51,36.49,36.51,21877.0
2023-09-15 12:20:00,36.51,36.51,36.49,36.5,9850.0,36.51,36.51,36.49,36.5,9850.0
2023-09-15 12:25:00,36.49,36.49,36.47,36.47,11821.0,36.49,36.49,36.47,36.47,11821.0
2023-09-15 12:30:00,36.47,36.48,36.46,36.47,66402.0,36.47,36.48,36.46,36.47,66402.0
2023-09-15 12:35:00,36.47,36.48,36.46,36.48,33994.0,36.47,36.48,36.46,36.48,33994.0
2023-09-15 12:40:00,36.48,36.5,36.48,36.5,10189.0,36.48,36.5,36.48,36.5,10189.0
2023-09-15 12:45:00,36.49,36.5,36.48,36.48,23860.0,36.49,36.5,36.48,36.48,23860.0
2023-09-15 12:50:00,36.48,36.48,36.46,36.46,73183.0,36.48,36.48,36.46,36.46,73183.0
2023-09-15 12:55:00,36.47,36.48,36.46,36.47,24762.0,36.47,36.48,36.46,36.47,24762.0
2023-09-15 13:00:00,36.47,36.47,36.45,36.46,20023.0,36.47,36.47,36.45,36.46,20023.0
2023-09-15 13:05:00,36.45,36.47,36.45,36.47,9762.0,36.45,36.47,36.45,36.47,9762.0
2023-09-15 13:10:00,36.47,36.47,36.46,36.47,10255.0,36.47,36.47,36.46,36.47,10255.0
2023-09-15 13:15:00,36.46,36.47,36.45,36.45,114545.0,36.46,36.47,36.45,36.45,114545.0
2023-09-15 13:20:00,36.45,36.47,36.45,36.47,15857.0,36.45,36.47,36.45,36.47,15857.0
2023-09-15 13:25:00,36.47,36.47,36.44,36.45,29857.0,36.47,36.47,36.44,36.45,29857.0
2023-09-15 13:30:00,36.45,36.45,36.43,36.44,15175.0,36.45,36.45,36.43,36.44,15175.0
2023-09-15 13:35:00,36.44,36.44,36.43,36.44,3740.0,36.44,36.44,36.43,36.44,3740.0
2023-09-15 13:40:00,36.44,36.45,36.43,36.44,63524.0,36.44,36.45,36.43,36.44,63524.0
2023-09-15 13:45:00,36.43,36.45,36.43,36.45,10418.0,36.43,36.45,36.43,36.45,10418.0
2023-09-15 13:50:00,36.45,36.46,36.44,36.45,21276.0,36.45,36.46,36.44,36.45,21276.0
2023-09-15 13:55:00,36.44,36.46,36.44,36.45,49913.0,36.44,36.46,36.44,36.45,49913.0
2023-09-15 14:00:00,36.45,36.46,36.44,36.45,27826.0,36.45,36.46,36.44,36.45,27826.0
2023-09-15 14:05:00,36.45,36.46,36.44,36.45,16473.0,36.45,36.46,36.44,36.45,16473.0
2023-09-15 14:10:00,36.45,36.46,36.45,36.45,21942.0,36.45,36.46,36.45,36.45,21942.0
2023-09-15 14:15:00,36.45,36.46,36.45,36.45,10033.0,36.45,36.46,36.45,36.45,10033.0
2023-09-15 14:20:00,36.45,36.46,36.44,36.45,23302.0,36.45,36.46,36.44,36.45,23302.0
2023-09-15 14:25:00,36.45,36.45,36.44,36.45,25381.0,36.45,36.45,36.44,36.45,25381.0
2023-09-15 14:30:00,36.45,36.45,36.44,36.45,10088.0,36.45,36.45,36.44,36.45,10088.0
2023-09-15 14:35:00,36.45,36.45,36.44,36.45,3409.0,36.45,36.45,36.44,36.45,3409.0
2023-09-15 14:40:00,36.45,36.46,36.44,36.45,10272.0,36.45,36.46,36.44,36.45,10272.0
2023-09-15 14:45:00,36.45,36.46,36.44,36.45,13992.0,36.45,36.46,36.44,36.45,13992.0
2023-09-15 14:50:00,36.45,36.45,36.44,36.45,2441.0,36.45,36.45,36.44,36.45,2441.0
2023-09-15 14:55:00,36.45,36.45,36.43,36.43,27326.0,36.45,36.45,36.43,36.43,27326.0
2023-09-15 15:00:00,36.43,36.44,36.43,36.44,3935.0,36.43,36.44,36.43,36.44,3935.0
2023-09-15 15:05:00,36.44,36.45,36.43,36.44,20287.0,36.44,36.45,36.43,36.44,20287.0
2023-09-15 15:10:00,36.44,36.45,36.44,36.44,6613.0,36.44,36.45,36.44,36.44,6613.0
2023-09-15 15:15:00,36.44,36.45,36.44,36.45,9990.0,36.44,36.45,36.44,36.45,9990.0
2023-09-15 15:20:00,36.45,36.45,36.44,36.44,9122.0,36.45,36.45,36.44,36.44,9122.0
2023-09-15 15:25:00,36.45,36.45,36.44,36.44,13368.0,36.45,36.45,36.44,36.44,13368.0
2023-09-15 15:30:00,36.45,36.45,36.42,36.43,39545.0,36.45,36.45,36.42,36.43,39545.0
2023-09-15 15:35:00,36.43,36.43,36.41,36.41,21802.0,36.43,36.43,36.41,36.41,21802.0
2023-09-15 15:40:00,36.41,36.42,36.41,36.41,9358.0,36.41,36.42,36.41,36.41,9358.0
2023-09-15 15:45:00,36.41,36.42,36.41,36.41,7275.0,36.41,36.42,36.41,36.41,7275.0
2023-09-15 15:50:00,36.42,36.43,36.41,36.43,51152.0,36.42,36.43,36.41,36.43,51152.0
2023-09-15 15:55:00,36.42,36.42,36.4,36.41,102489.0,36.42,36.42,36.4,36.41,102489.0
2023-09-18 09:30:00,36.51,36.51,36.46,36.47,128420.0,36.51,36.51,36.46,36.47,128420.0
2023-09-18 09:35:00,36.47,36.47,36.43,36.45,55555.0,36.47,36.47,36.43,36.45,55555.0
2023-09-18 09:40:00,36.45,36.46,36.43,36.46,29830.0,36.45,36.46,36.43,36.46,29830.0
2023-09-18 09:45:00,36.47,36.5,36.46,36.48,74126.0,36.47,36.5,36.46,36.48,74126.0
2023-09-18 09:50:00,36.47,36.47,36.44,36.45,97992.0,36.47,36.47,36.44,36.45,97992.0
2023-09-18 09:55:00,36.44,36.45,36.42,36.44,52127.0,36.44,36.45,36.42,36.44,52127.0
2023-09-18 10:00:00,36.44,36.44,36.41,36.43,55226.0,36.44,36.44,36.41,36.43,55226.0
2023-09-18 10:05:00,36.43,36.44,36.41,36.43,86328.0,36.43,36.44,36.41,36.43,86328.0
2023-09-18 10:10:00,36.44,36.46,36.42,36.46,76253.0,36.44,36.46,36.42,36.46,76253.0
2023-09-18 10:15:00,36.46,36.49,36.46,36.48,44600.0,36.46,36.49,36.46,36.48,44600.0
2023-09-18 10:20:00,36.47,36.51,36.46,36.5,107800.0,36.47,36.51,36.46,36.5,107800.0
2023-09-18 10:25:00,36.49,36.5,36.47,36.49,61794.0,36.49,36.5,36.47,36.49,61794.0
2023-09-18 10:30:00,36.48,36.5,36.48,36.48,62261.0,36.48,36.5,36.48,36.48,62261.0
2023-09-18 10:35:00,36.49,36.5,36.48,36.49,29765.0,36.49,36.5,36.48,36.49,29765.0
2023-09-18 10:40:00,36.49,36.51,36.48,36.5,50658.0,36.49,36.51,36.48,36.5,50658.0
2023-09-18 10:45:00,36.5,36.51,36.48,36.48,48559.0,36.5,36.51,36.48,36.48,48559.0
2023-09-18 10:50:00,36.49,36.51,36.48,36.49,42349.0,36.49,36.51,36.48,36.49,42349.0
2023-09-18 10:55:00,36.49,36.5,36.47,36.49,41883.0,36.49,36.5,36.47,36.49,41883.0
2023-09-18 11:00:00,36.49,36.5,36.48,36.5,48591.0,36.49,36.5,36.48,36.5,48591.0
2023-09-18 11:05:00,36.5,36.51,36.49,36.5,24287.0,36.5,36.51,36.49,36.5,24287.0
2023-09-18 11:10:00,36.5,36.5,36.48,36.49,24512.0,36.5,36.5,36.48,36.49,24512.0
2023-09-18 11:15:00,36.49,36.5,36.48,36.48,16474.0,36.49,36.5,36.48,36.48,16474.0
2023-09-18 11:20:00,36.49,36.5,36.48,36.5,28631.0,36.49,36.5,36.48,36.5,28631.0
2023-09-18 11:25:00,36.5,36.51,36.49,36.51,17453.0,36.5,36.51,36.49,36.51,17453.0
2023-09-18 11:30:00,36.51,36.52,36.5,36.51,67461.0,36.51,36.52,36.5,36.51,67461.0
2023-09-18 11:35:00,36.5,36.51,36.49,36.51,27145.0,36.5,36.51,36.49,36.51,27145.0
2023-09-18 11:40:00,36.51,36.53,36.5,36.52,37175.0,36.51,36.53,36.5,36.52,37175.0
2023-09-18 11:45:00,36.52,36.54,36.52,36.54,10501.0,36.52,36.54,36.52,36.54,10501.0
2023-09-18 11:50:00,36.53,36.54,36.52,36.53,26873.0,36.53,36.54,36.52,36.53,26873.0
2023-09-18 11:55:00,36.53,36.54,36.52,36.53,59718.0,36.53,36.54,36.52,36.53,59718.0
2023-09-18 12:00:00,36.54,36.56,36.53,36.54,43643.0,36.54,36.56,36.53,36.54,43643.0
2023-09-18 12:05:00,36.53,36.54,36.51,36.52,22430.0,36.53,36.54,36.51,36.52,22430.0
2023-09-18 12:10:00,36.52,36.53,36.52,36.52,9589.0,36.52,36.53,36.52,36.52,9589.0
2023-09-18 12:15:00,36.53,36.53,36.51,36.52,21139.0,36.53,36.53,36.51,36.52,21139.0
2023-09-18 12:20:00,36.52,36.53,36.52,36.53,34958.0,36.52,36.53,36.52,36.53,34958.0
2023-09-18 12:25:00,36.53,36.54,36.52,36.53,11529.0,36.53,36.54,36.52,36.53,11529.0
2023-09-18 12:30:00,36.54,36.55,36.53,36.54,16539.0,36.54,36.55,36.53,36.54,16539.0
2023-09-18 12:35:00,36.55,36.55,36.54,36.55,9070.0,36.55,36.55,36.54,36.55,9070.0
2023-09-18 12:40:00,36.55,36.56,36.54,36.55,17635.0,36.55,36.56,36.54,36.55,17635.0
2023-09-18 12:45:00,36.56,36.57,36.56,36.57,221473.0,36.56,36.57,36.56,36.57,221473.0
2023-09-18 12:50:00,36.57,36.57,36.56,36.57,1256.0,36.57,36.57,36.56,36.57,1256.0
2023-09-18 12:55:00,36.56,36.57,36.56,36.57,10956.0,36.56,36.57,36.56,36.57,10956.0
2023-09-18 13:00:00,36.57,36.58,36.57,36.57,13632.0,36.57,36.58,36.57,36.57,13632.0
2023-09-18 13:05:00,36.58,36.59,36.57,36.59,6450.0,36.58,36.59,36.57,36.59,6450.0
2023-09-18 13:10:00,36.59,36.59,36.58,36.59,16165.0,36.59,36.59,36.58,36.59,16165.0
2023-09-18 13:15:00,36.59,36.61,36.59,36.6,108392.0,36.59,36.61,36.59,36.6,108392.0
2023-09-18 13:20:00,36.59,36.6,36.59,36.59,13118.0,36.59,36.6,36.59,36.59,13118.0
2023-09-18 13:25:00,36.59,36.6,36.58,36.59,24923.0,36.59,36.6,36.58,36.59,24923.0
2023-09-18 13:30:00,36.59,36.6,36.58,36.59,44099.0,36.59,36.6,36.58,36.59,44099.0
2023-09-18 13:35:00,36.6,36.6,36.59,36.6,6218.0,36.6,36.6,36.59,36.6,6218.0
2023-09-18 13:40:00,36.6,36.61,36.59,36.61,14333.0,36.6,36.61,36.59,36.61,14333.0
2023-09-18 13:45:00,36.61,36.61,36.6,36.6,6065.0,36.61,36.61,36.6,36.6,6065.0
2023-09-18 13:50:00,36.61,36.62,36.6,36.62,22159.0,36.61,36.62,36.6,36.62,22159.0
2023-09-18 13:55:00,36.61,36.61,36.59,36.59,37895.0,36.61,36.61,36.59,36.59,37895.0
2023-09-18 14:00:00,36.59,36.6,36.58,36.58,30753.0,36.59,36.6,36.58,36.58,30753.0
2023-09-18 14:05:00,36.58,36.59,36.57,36.58,24283.0,36.58,36.59,36.57,36.58,24283.0
2023-09-18 14:10:00,36.58,36.58,36.57,36.58,14544.0,36.58,36.58,36.57,36.58,14544.0
2023-09-18 14:15:00,36.58,36.59,36.57,36.58,34522.0,36.58,36.59,36.57,36.58,34522.0
2023-09-18 14:20:00,36.58,36.58,36.57,36.58,6032.0,36.58,36.58,36.57,36.58,6032.0
2023-09-18 14:25:00,36.58,36.58,36.57,36.58,26564.0,36.58,36.58,36.57,36.58,26564.0
2023-09-18 14:30:00,36.58,36.59,36.57,36.59,7168.0,36.58,36.59,36.57,36.59,7168.0
2023-09-18 14:35:00,36.59,36.59,36.58,36.59,12949.0,36.59,36.59,36.58,36.59,12949.0
2023-09-18 14:40:00,36.58,36.59,36.58,36.59,3153.0,36.58,36.59,36.58,36.59,3153.0
2023-09-18 14:45:00,36.58,36.59,36.58,36.59,8193.0,36.58,36.59,36.58,36.59,8193.0
2023-09-18 14:50:00,36.58,36.59,36.58,36.59,76026.0,36.58,36.59,36.58,36.59,76026.0
2023-09-18 14:55:00,36.58,36.59,36.58,36.58,13032.0,36.58,36.59,36.58,36.58,13032.0
2023-09-18 15:00:00,36.59,36.59,36.58,36.58,4125.0,36.59,36.59,36.58,36.58,4125.0
2023-09-18 15:05:00,36.58,36.59,36.58,36.59,17372.0,36.58,36.59,36.58,36.59,17372.0
2023-09-18 15:10:00,36.59,36.59,36.58,36.59,8853.0,36.59,36.59,36.58,36.59,8853.0
2023-09-18 15:15:00,36.59,36.59,36.58,36.58,39139.0,36.59,36.59,36.58,36.58,39139.0
2023-09-18 15:20:00,36.59,36.59,36.58,36.59,17557.0,36.59,36.59,36.58,36.59,17557.0
2023-09-18 15:25:00,36.59,36.59,36.58,36.59,23318.0,36.59,36.59,36.58,36.59,23318.0
2023-09-18 15:30:00,36.58,36.59,36.58,36.58,15480.0,36.58,36.59,36.58,36.58,15480.0
2023-09-18 15:35:00,36.58,36.59,36.58,36.59,34035.0,36.58,36.59,36.58,36.59,34035.0
2023-09-18 15:40:00,36.59,36.6,36.58,36.59,57055.0,36.59,36.6,36.58,36.59,57055.0
2023-09-18 15:45:00,36.59,36.61,36.59,36.6,94463.0,36.59,36.61,36.59,36.6,94463.0
2023-09-18 15:50:00,36.61,36.62,36.6,36.62,35067.0,36.61,36.62,36.6,36.62,35067.0
2023-09-18 15:55:00,36.62,36.62,36.61,36.61,133593.0,36.62,36.62,36.61,36.61,133593.0
2023-09-19 09:30:00,36.65,36.66,36.61,36.62,54430.0,36.65,36.66,36.61,36.62,54430.0
2023-09-19 09:35:00,36.63,36.64,36.6,36.62,47240.0,36.63,36.64,36.6,36.62,47240.0
2023-09-19 09:40:00,36.62,36.64,36.61,36.64,18053.0,36.62,36.64,36.61,36.64,18053.0
2023-09-19 09:45:00,36.65,36.67,36.64,36.66,51357.0,36.65,36.67,36.64,36.66,51357.0
2023-09-19 09:50:00,36.66,36.67,36.65,36.65,275013.0,36.66,36.67,36.65,36.65,275013.0
2023-09-19 09:55:00,36.66,36.66,36.64,36.64,60395.0,36.66,36.66,36.64,36.64,60395.0
2023-09-19 10:00:00,36.64,36.65,36.6,36.61,72924.0,36.64,36.65,36.6,36.61,72924.0
2023-09-19 10:05:00,36.61,36.62,36.6,36.61,25208.0,36.61,36.62,36.6,36.61,25208.0
2023-09-19 10:10:00,36.61,36.61,36.58,36.59,86563.0,36.61,36.61,36.58,36.59,86563.0
2023-09-19 10:15:00,36.59,36.6,36.57,36.6,199709.0,36.59,36.6,36.57,36.6,199709.0
2023-09-19 10:20:00,36.59,36.6,36.57,36.59,60953.0,36.59,36.6,36.57,36.59,60953.0
2023-09-19 10:25:00,36.59,36.59,36.57,36.58,81558.0,36.59,36.59,36.57,36.58,81558.0
2023-09-19 10:30:00,36.58,36.62,36.57,36.61,58609.0,36.58,36.62,36.57,36.61,58609.0
2023-09-19 10:35:00,36.62,36.64,36.61,36.64,70245.0,36.62,36.64,36.61,36.64,70245.0
2023-09-19 10:40:00,36.64,36.65,36.62,36.65,63727.0,36.64,36.65,36.62,36.65,63727.0
2023-09-19 10:45:00,36.65,36.65,36.62,36.63,96077.0,36.65,36.65,36.62,36.63,96077.0
2023-09-19 10:50:00,36.63,36.64,36.62,36.64,19468.0,36.63,36.64,36.62,36.64,19468.0
2023-09-19 10:55:00,36.63,36.65,36.62,36.65,51509.0,36.63,36.65,36.62,36.65,51509.0
2023-09-19 11:00:00,36.64,36.65,36.63,36.64,37942.0,36.64,36.65,36.63,36.64,37942.0
2023-09-19 11:05:00,36.64,36.64,36.62,36.63,40570.0,36.64,36.64,36.62,36.63,40570.0
2023-09-19 11:10:00,36.63,36.63,36.62,36.62,53546.0,36.63,36.63,36.62,36.62,53546.0
2023-09-19 11:15:00,36.62,36.63,36.6,36.62,199834.0,36.62,36.63,36.6,36.62,199834.0
2023-09-19 11:20:00,36.61,36.62,36.61,36.61,49522.0,36.61,36.62,36.61,36.61,49522.0
2023-09-19 11:25:00,36.62,36.63,36.6,36.62,61869.0,36.62,36.63,36.6,36.62,61869.0
2023-09-19 11:30:00,36.62,36.62,36.6,36.61,16421.0,36.62,36.62,36.6,36.61,16421.0
2023-09-19 11:35:00,36.6,36.6,36.59,36.59,13271.0,36.6,36.6,36.59,36.59,13271.0
2023-09-19 11:40:00,36.59,36.61,36.59,36.61,40186.0,36.59,36.61,36.59,36.61,40186.0
2023-09-19 11:45:00,36.61,36.61,36.6,36.6,8339.0,36.61,36.61,36.6,36.6,8339.0
2023-09-19 11:50:00,36.6,36.61,36.6,36.61,5647.0,36.6,36.61,36.6,36.61,5647.0
2023-09-19 11:55:00,36.61,36.62,36.6,36.61,27146.0,36.61,36.62,36.6,36.61,27146.0
2023-09-19 12:00:00,36.61,36.62,36.6,36.61,41477.0,36.61,36.62,36.6,36.61,41477.0
2023-09-19 12:05:00,36.61,36.61,36.6,36.61,13240.0,36.61,36.61,36.6,36.61,13240.0
2023-09-19 12:10:00,36.61,36.62,36.6,36.62,234614.0,36.61,36.62,36.6,36.62,234614.0
2023-09-19 12:15:00,36.61,36.62,36.61,36.62,26648.0,36.61,36.62,36.61,36.62,26648.0
2023-09-19 12:20:00,36.62,36.62,36.6,36.61,15663.0,36.62,36.62,36.6,36.61,15663.0
2023-09-19 12:25:00,36.61,36.61,36.6,36.61,7684.0,36.61,36.61,36.6,36.61,7684.0
2023-09-19 12:30:00,36.6,36.61,36.59,36.59,16672.0,36.6,36.61,36.59,36.59,16672.0
2023-09-19 12:35:00,36.59,36.6,36.57,36.58,22949.0,36.59,36.6,36.57,36.58,22949.0
2023-09-19 12:40:00,36.59,36.59,36.57,36.58,10942.0,36.59,36.59,36.57,36.58,10942.0
2023-09-19 12:45:00,36.58,36.58,36.56,36.58,23560.0,36.58,36.58,36.56,36.58,23560.0
2023-09-19 12:50:00,36.58,36.59,36.57,36.58,30037.0,36.58,36.59,36.57,36.58,30037.0
2023-09-19 12:55:00,36.58,36.59,36.56,36.57,53294.0,36.58,36.59,36.56,36.57,53294.0
2023-09-19 13:00:00,36.57,36.58,36.56,36.58,53047.0,36.57,36.58,36.56,36.58,53047.0
2023-09-19 13:05:00,36.58,36.58,36.56,36.57,19556.0,36.58,36.58,36.56,36.57,19556.0
2023-09-19 13:10:00,36.57,36.57,36.56,36.57,11872.0,36.57,36.57,36.56,36.57,11872.0
2023-09-19 13:15:00,36.57,36.58,36.56,36.58,29498.0,36.57,36.58,36.56,36.58,29498.0
2023-09-19 13:20:00,36.57,36.58,36.57,36.58,24767.0,36.57,36.58,36.57,36.58,24767.0
2023-09-19 13:25:00,36.58,36.6,36.57,36.6,64258.0,36.58,36.6,36.57,36.6,64258.0
2023-09-19 13:30:00,36.6,36.61,36.59,36.61,12064.0,36.6,36.61,36.59,36.61,12064.0
2023-09-19 13:35:00,36.61,36.61,36.59,36.59,12113.0,36.61,36.61,36.59,36.59,12113.0
2023-09-19 13:40:00,36.59,36.6,36.58,36.59,8461.0,36.59,36.6,36.58,36.59,8461.0
2023-09-19 13:45:00,36.59,36.59,36.56,36.57,24768.0,36.59,36.59,36.56,36.57,24768.0
2023-09-19 13:50:00,36.57,36.58,36.56,36.57,30439.0,36.57,36.58,36.56,36.57,30439.0
2023-09-19 13:55:00,36.57,36.58,36.56,36.57,15571.0,36.57,36.58,36.56,36.57,15571.0
2023-09-19 14:00:00,36.56,36.57,36.55,36.55,17980.0,36.56,36.57,36.55,36.55,17980.0
2023-09-19 14:05:00,36.55,36.56,36.55,36.55,13090.0,36.55,36.56,36.55,36.55,13090.0
2023-09-19 14:10:00,36.55,36.56,36.55,36.55,6889.0,36.55,36.56,36.55,36.55,6889.0
2023-09-19 14:15:00,36.56,36.56,36.54,36.55,34485.0,36.56,36.56,36.54,36.55,34485.0
2023-09-19 14:20:00,36.55,36.56,36.55,36.55,5112.0,36.55,36.56,36.55,36.55,5112.0
2023-09-19 14:25:00,36.55,36.56,36.55,36.56,6398.0,36.55,36.56,36.55,36.56,6398.0
2023-09-19 14:30:00,36.55,36.57,36.55,36.56,32869.0,36.55,36.57,36.55,36.56,32869.0
2023-09-19 14:35:00,36.56,36.57,36.56,36.57,8164.0,36.56,36.57,36.56,36.57,8164.0
2023-09-19 14:40:00,36.57,36.57,36.56,36.57,7952.0,36.57,36.57,36.56,36.57,7952.0
2023-09-19 14:45:00,36.57,36.57,36.56,36.56,38457.0,36.57,36.57,36.56,36.56,38457.0
2023-09-19 14:50:00,36.56,36.57,36.55,36.57,29815.0,36.56,36.57,36.55,36.57,29815.0
2023-09-19 14:55:00,36.57,36.57,36.56,36.56,2836.0,36.57,36.57,36.56,36.56,2836.0
2023-09-19 15:00:00,36.57,36.57,36.56,36.57,9043.0,36.57,36.57,36.56,36.57,9043.0
2023-09-19 15:05:00,36.57,36.58,36.56,36.58,42189.0,36.57,36.58,36.56,36.58,42189.0
2023-09-19 15:10:00,36.58,36.58,36.57,36.58,50082.0,36.58,36.58,36.57,36.58,50082.0
2023-09-19 15:15:00,36.58,36.58,36.57,36.58,16119.0,36.58,36.58,36.57,36.58,16119.0
2023-09-19 15:20:00,36.58,36.58,36.57,36.58,54228.0,36.58,36.58,36.57,36.58,54228.0
2023-09-19 15:25:00,36.58,36.59,36.57,36.59,40556.0,36.58,36.59,36.57,36.59,40556.0
2023-09-19 15:30:00,36.59,36.59,36.58,36.59,11442.0,36.59,36.59,36.58,36.59,11442.0
2023-09-19 15:35:00,36.59,36.59,36.58,36.59,27983.0,36.59,36.59,36.58,36.59,27983.0
2023-09-19 15:40:00,36.59,36.59,36.58,36.59,5200.0,36.59,36.59,36.58,36.59,5200.0
2023-09-19 15:45:00,36.59,36.59,36.58,36.59,12621.0,36.59,36.59,36.58,36.59,12621.0
2023-09-19 15:50:00,36.59,36.59,36.58,36.58,26086.0,36.59,36.59,36.58,36.58,26086.0
2023-09-19 15:55:00,36.59,36.59,36.58,36.59,79979.0,36.59,36.59,36.58,36.59,79979.0
2023-09-20 09:30:00,36.6,36.66,36.6,36.66,106217.0,36.6,36.66,36.6,36.66,106217.0
2023-09-20 09:35:00,36.65,36.68,36.65,36.67,11899.0,36.65,36.68,36.65,36.67,11899.0
2023-09-20 09:40:00,36.67,36.77,36.66,36.76,527485.0,36.67,36.77,36.66,36.76,527485.0
2023-09-20 09:45:00,36.76,36.79,36.75,36.79,77587.0,36.76,36.79,36.75,36.79,77587.0
2023-09-20 09:50:00,36.77,36.8,36.77,36.8,63743.0,36.77,36.8,36.77,36.8,63743.0
2023-09-20 09:55:00,36.8,36.81,36.75,36.75,47482.0,36.8,36.81,36.75,36.75,47482.0
2023-09-20 10:00:00,36.75,36.81,36.74,36.8,155406.0,36.75,36.81,36.74,36.8,155406.0
2023-09-20 10:05:00,36.8,36.81,36.79,36.8,71020.0,36.8,36.81,36.79,36.8,71020.0
2023-09-20 10:10:00,36.8,36.82,36.79,36.8,100123.0,36.8,36.82,36.79,36.8,100123.0
2023-09-20 10:15:00,36.77,36.8,36.77,36.79,30177.0,36.77,36.8,36.77,36.79,30177.0
2023-09-20 10:20:00,36.79,36.81,36.77,36.79,91170.0,36.79,36.81,36.77,36.79,91170.0
2023-09-20 10:25:00,36.79,36.81,36.78,36.79,105406.0,36.79,36.81,36.78,36.79,105406.0
2023-09-20 10:30:00,36.78,36.8,36.76,36.79,95304.0,36.78,36.8,36.76,36.79,95304.0
2023-09-20 10:35:00,36.79,36.8,36.78,36.79,71956.0,36.79,36.8,36.78,36.79,71956.0
2023-09-20 10:40:00,36.78,36.81,36.77,36.81,37666.0,36.78,36.81,36.77,36.81,37666.0
2023-09-20 10:45:00,36.81,36.81,36.79,36.8,18624.0,36.81,36.81,36.79,36.8,18624.0
2023-09-20 10:50:00,36.8,36.82,36.79,36.81,82721.0,36.8,36.82,36.79,36.81,82721.0
2023-09-20 10:55:00,36.81,36.82,36.81,36.82,50484.0,36.81,36.82,36.81,36.82,50484.0
2023-09-20 11:00:00,36.82,36.84,36.81,36.82,47054.0,36.82,36.84,36.81,36.82,47054.0
2023-09-20 11:05:00,36.83,36.84,36.82,36.83,25079.0,36.83,36.84,36.82,36.83,25079.0
2023-09-20 11:10:00,36.83,36.85,36.83,36.84,39482.0,36.83,36.85,36.83,36.84,39482.0
2023-09-20 11:15:00,36.84,36.85,36.83,36.83,49246.0,36.84,36.85,36.83,36.83,49246.0
2023-09-20 11:20:00,36.83,36.84,36.83,36.84,17320.0,36.83,36.84,36.83,36.84,17320.0
2023-09-20 11:25:00,36.83,36.84,36.82,36.83,70304.0,36.83,36.84,36.82,36.83,70304.0
2023-09-20 11:30:00,36.82,36.83,36.79,36.81,60726.0,36.82,36.83,36.79,36.81,60726.0
2023-09-20 11:35:00,36.81,36.83,36.8,36.81,27641.0,36.81,36.83,36.8,36.81,27641.0
2023-09-20 11:40:00,36.8,36.8,36.78,36.8,147491.0,36.8,36.8,36.78,36.8,147491.0
2023-09-20 11:45:00,36.79,36.81,36.79,36.8,46086.0,36.79,36.81,36.79,36.8,46086.0
2023-09-20 11:50:00,36.8,36.8,36.78,36.79,33001.0,36.8,36.8,36.78,36.79,33001.0
2023-09-20 11:55:00,36.79,36.79,36.77,36.77,15302.0,36.79,36.79,36.77,36.77,15302.0
2023-09-20 12:00:00,36.78,36.79,36.77,36.79,26898.0,36.78,36.79,36.77,36.79,26898.0
2023-09-20 12:05:00,36.79,36.81,36.78,36.81,29187.0,36.79,36.81,36.78,36.81,29187.0
2023-09-20 12:10:00,36.81,36.82,36.81,36.82,25776.0,36.81,36.82,36.81,36.82,25776.0
2023-09-20 12:15:00,36.82,36.83,36.81,36.83,4217.0,36.82,36.83,36.81,36.83,4217.0
2023-09-20 12:20:00,36.83,36.84,36.82,36.84,6802.0,36.83,36.84,36.82,36.84,6802.0
2023-09-20 12:25:00,36.84,36.85,36.83,36.84,18792.0,36.84,36.85,36.83,36.84,18792.0
2023-09-20 12:30:00,36.84,36.85,36.83,36.83,19127.0,36.84,36.85,36.83,36.83,19127.0
2023-09-20 12:35:00,36.84,36.84,36.83,36.84,2246.0,36.84,36.84,36.83,36.84,2246.0
2023-09-20 12:40:00,36.84,36.85,36.83,36.85,33783.0,36.84,36.85,36.83,36.85,33783.0
2023-09-20 12:45:00,36.85,36.85,36.84,36.84,14047.0,36.85,36.85,36.84,36.84,14047.0
2023-09-20 12:50:00,36.84,36.86,36.84,36.86,6888.0,36.84,36.86,36.84,36.86,6888.0
2023-09-20 12:55:00,36.86,36.87,36.85,36.87,13747.0,36.86,36.87,36.85,36.87,13747.0
2023-09-20 13:00:00,36.87,36.87,36.86,36.86,72712.0,36.87,36.87,36.86,36.86,72712.0
2023-09-20 13:05:00,36.86,36.88,36.86,36.87,14339.0,36.86,36.88,36.86,36.87,14339.0
2023-09-20 13:10:00,36.88,36.88,36.86,36.87,15028.0,36.88,36.88,36.86,36.87,15028.0
2023-09-20 13:15:00,36.87,36.87,36.86,36.87,9951.0,36.87,36.87,36.86,36.87,9951.0
2023-09-20 13:20:00,36.87,36.88,36.85,36.85,16900.0,36.87,36.88,36.85,36.85,16900.0
2023-09-20 13:25:00,36.85,36.86,36.84,36.84,28997.0,36.85,36.86,36.84,36.84,28997.0
2023-09-20 13:30:00,36.85,36.87,36.84,36.87,25883.0,36.85,36.87,36.84,36.87,25883.0
2023-09-20 13:35:00,36.87,36.88,36.86,36.87,52211.0,36.87,36.88,36.86,36.87,52211.0
2023-09-20 13:40:00,36.88,36.88,36.86,36.87,14411.0,36.88,36.88,36.86,36.87,14411.0
2023-09-20 13:45:00,36.87,36.88,36.86,36.86,24887.0,36.87,36.88,36.86,36.86,24887.0
2023-09-20 13:50:00,36.86,36.87,36.86,36.86,4746.0,36.86,36.87,36.86,36.86,4746.0
2023-09-20 13:55:00,36.87,36.87,36.85,36.86,91744.0,36.87,36.87,36.85,36.86,91744.0
2023-09-20 14:00:00,36.83,36.86,36.74,36.77,792848.0,36.83,36.86,36.74,36.77,792848.0
2023-09-20 14:05:00,36.76,36.82,36.75,36.75,269525.0,36.76,36.82,36.75,36.75,269525.0
2023-09-20 14:10:00,36.75,36.78,36.72,36.78,51912.0,36.75,36.78,36.72,36.78,51912.0
2023-09-20 14:15:00,36.77,36.8,36.76,36.78,21088.0,36.77,36.8,36.76,36.78,21088.0
2023-09-20 14:20:00,36.78,36.79,36.77,36.79,25179.0,36.78,36.79,36.77,36.79,25179.0
2023-09-20 14:25:00,36.79,36.81,36.78,36.79,49251.0,36.79,36.81,36.78,36.79,49251.0
2023-09-20 14:30:00,36.79,36.87,36.79,36.8,175867.0,36.79,36.87,36.79,36.8,175867.0
2023-09-20 14:35:00,36.8,36.84,36.8,36.81,81887.0,36.8,36.84,36.8,36.81,81887.0
2023-09-20 14:40:00,36.81,36.81,36.77,36.79,20091.0,36.81,36.81,36.77,36.79,20091.0
2023-09-20 14:45:00,36.78,36.8,36.77,36.77,34932.0,36.78,36.8,36.77,36.77,34932.0
2023-09-20 14:50:00,36.77,36.77,36.74,36.74,49864.0,36.77,36.77,36.74,36.74,49864.0
2023-09-20 14:55:00,36.74,36.77,36.74,36.75,48551.0,36.74,36.77,36.74,36.75,48551.0
2023-09-20 15:00:00,36.75,36.75,36.72,36.74,42036.0,36.75,36.75,36.72,36.74,42036.0
2023-09-20 15:05:00,36.74,36.75,36.74,36.75,42071.0,36.74,36.75,36.74,36.75,42071.0
2023-09-20 15:10:00,36.76,36.76,36.73,36.74,17917.0,36.76,36.76,36.73,36.74,17917.0
2023-09-20 15:15:00,36.74,36.74,36.7,36.72,90348.0,36.74,36.74,36.7,36.72,90348.0
2023-09-20 15:20:00,36.72,36.73,36.71,36.72,24231.0,36.72,36.73,36.71,36.72,24231.0
2023-09-20 15:25:00,36.72,36.73,36.71,36.72,25041.0,36.72,36.73,36.71,36.72,25041.0
2023-09-20 15:30:00,36.72,36.73,36.66,36.66,43032.0,36.72,36.73,36.66,36.66,43032.0
2023-09-20 15:35:00,36.66,36.7,36.66,36.69,114506.0,36.66,36.7,36.66,36.69,114506.0
2023-09-20 15:40:00,36.69,36.7,36.65,36.66,51329.0,36.69,36.7,36.65,36.66,51329.0
2023-09-20 15:45:00,36.66,36.66,36.64,36.65,36473.0,36.66,36.66,36.64,36.65,36473.0
2023-09-20 15:50:00,36.65,36.65,36.62,36.63,22937.0,36.65,36.65,36.62,36.63,22937.0
2023-09-20 15:55:00,36.63,36.63,36.6,36.61,114837.0,36.63,36.63,36.6,36.61,114837.0
2023-09-21 09:30:00,36.3,36.31,36.28,36.28,250787.0,36.3,36.31,36.28,36.28,250787.0
2023-09-21 09:35:00,36.29,36.31,36.28,36.3,66034.0,36.29,36.31,36.28,36.3,66034.0
2023-09-21 09:40:00,36.3,36.33,36.29,36.3,48035.0,36.3,36.33,36.29,36.3,48035.0
2023-09-21 09:45:00,36.3,36.34,36.3,36.3,104308.0,36.3,36.34,36.3,36.3,104308.0
2023-09-21 09:50:00,36.3,36.32,36.28,36.29,21764.0,36.3,36.32,36.28,36.29,21764.0
2023-09-21 09:55:00,36.28,36.3,36.27,36.3,22629.0,36.28,36.3,36.27,36.3,22629.0
2023-09-21 10:00:00,36.3,36.33,36.27,36.33,113506.0,36.3,36.33,36.27,36.33,113506.0
2023-09-21 10:05:00,36.32,36.38,36.31,36.36,199939.0,36.32,36.38,36.31,36.36,199939.0
2023-09-21 10:10:00,36.36,36.38,36.34,36.38,193528.0,36.36,36.38,36.34,36.38,193528.0
2023-09-21 10:15:00,36.38,36.4,36.36,36.39,56562.0,36.38,36.4,36.36,36.39,56562.0
2023-09-21 10:20:00,36.39,36.41,36.37,36.39,96072.0,36.39,36.41,36.37,36.39,96072.0
2023-09-21 10:25:00,36.39,36.4,36.37,36.4,30616.0,36.39,36.4,36.37,36.4,30616.0
2023-09-21 10:30:00,36.39,36.43,36.39,36.43,57801.0,36.39,36.43,36.39,36.43,57801.0
2023-09-21 10:35:00,36.42,36.44,36.41,36.43,121235.0,36.42,36.44,36.41,36.43,121235.0
2023-09-21 10:40:00,36.42,36.43,36.36,36.37,50429.0,36.42,36.43,36.36,36.37,50429.0
2023-09-21 10:45:00,36.36,36.36,36.33,36.35,98013.0,36.36,36.36,36.33,36.35,98013.0
2023-09-21 10:50:00,36.34,36.36,36.33,36.36,37057.0,36.34,36.36,36.33,36.36,37057.0
2023-09-21 10:55:00,36.36,36.38,36.36,36.37,47762.0,36.36,36.38,36.36,36.37,47762.0
2023-09-21 11:00:00,36.37,36.37,36.33,36.36,31059.0,36.37,36.37,36.33,36.36,31059.0
2023-09-21 11:05:00,36.36,36.37,36.35,36.37,33119.0,36.36,36.37,36.35,36.37,33119.0
2023-09-21 11:10:00,36.37,36.39,36.35,36.36,72520.0,36.37,36.39,36.35,36.36,72520.0
2023-09-21 11:15:00,36.36,36.36,36.32,36.33,33612.0,36.36,36.36,36.32,36.33,33612.0
2023-09-21 11:20:00,36.33,36.34,36.32,36.33,51163.0,36.33,36.34,36.32,36.33,51163.0
2023-09-21 11:25:00,36.32,36.34,36.31,36.32,54710.0,36.32,36.34,36.31,36.32,54710.0
2023-09-21 11:30:00,36.32,36.35,36.32,36.34,96823.0,36.32,36.35,36.32,36.34,96823.0
2023-09-21 11:35:00,36.34,36.35,36.32,36.33,26695.0,36.34,36.35,36.32,36.33,26695.0
2023-09-21 11:40:00,36.34,36.34,36.31,36.32,28996.0,36.34,36.34,36.31,36.32,28996.0
2023-09-21 11:45:00,36.32,36.33,36.31,36.32,46318.0,36.32,36.33,36.31,36.32,46318.0
2023-09-21 11:50:00,36.32,36.34,36.31,36.32,28616.0,36.32,36.34,36.31,36.32,28616.0
2023-09-21 11:55:00,36.31,36.32,36.3,36.31,30921.0,36.31,36.32,36.3,36.31,30921.0
2023-09-21 12:00:00,36.32,36.32,36.31,36.32,6427.0,36.32,36.32,36.31,36.32,6427.0
2023-09-21 12:05:00,36.32,36.33,36.29,36.3,27968.0,36.32,36.33,36.29,36.3,27968.0
2023-09-21 12:10:00,36.3,36.31,36.28,36.31,222924.0,36.3,36.31,36.28,36.31,222924.0
2023-09-21 12:15:00,36.3,36.31,36.3,36.3,10516.0,36.3,36.31,36.3,36.3,10516.0
2023-09-21 12:20:00,36.3,36.33,36.3,36.33,85734.0,36.3,36.33,36.3,36.33,85734.0
2023-09-21 12:25:00,36.33,36.33,36.32,36.33,3273.0,36.33,36.33,36.32,36.33,3273.0
2023-09-21 12:30:00,36.32,36.34,36.32,36.34,13523.0,36.32,36.34,36.32,36.34,13523.0
2023-09-21 12:35:00,36.34,36.34,36.32,36.33,17108.0,36.34,36.34,36.32,36.33,17108.0
2023-09-21 12:40:00,36.32,36.33,36.32,36.33,8963.0,36.32,36.33,36.32,36.33,8963.0
2023-09-21 12:45:00,36.33,36.34,36.32,36.34,40955.0,36.33,36.34,36.32,36.34,40955.0
2023-09-21 12:50:00,36.34,36.35,36.33,36.34,27239.0,36.34,36.35,36.33,36.34,27239.0
2023-09-21 12:55:00,36.34,36.36,36.33,36.35,13418.0,36.34,36.36,36.33,36.35,13418.0
2023-09-21 13:00:00,36.35,36.36,36.34,36.35,25687.0,36.35,36.36,36.34,36.35,25687.0
2023-09-21 13:05:00,36.35,36.36,36.35,36.35,16928.0,36.35,36.36,36.35,36.35,16928.0
2023-09-21 13:10:00,36.34,36.36,36.34,36.35,10553.0,36.34,36.36,36.34,36.35,10553.0
2023-09-21 13:15:00,36.36,36.36,36.33,36.34,38613.0,36.36,36.36,36.33,36.34,38613.0
2023-09-21 13:20:00,36.34,36.35,36.34,36.35,10726.0,36.34,36.35,36.34,36.35,10726.0
2023-09-21 13:25:00,36.36,36.36,36.34,36.35,14904.0,36.36,36.36,36.34,36.35,14904.0
2023-09-21 13:30:00,36.36,36.37,36.35,36.36,29243.0,36.36,36.37,36.35,36.36,29243.0
2023-09-21 13:35:00,36.36,36.37,36.35,36.37,9044.0,36.36,36.37,36.35,36.37,9044.0
2023-09-21 13:40:00,36.37,36.38,36.36,36.36,30256.0,36.37,36.38,36.36,36.36,30256.0
2023-09-21 13:45:00,36.35,36.37,36.35,36.37,21586.0,36.35,36.37,36.35,36.37,21586.0
2023-09-21 13:50:00,36.37,36.38,36.36,36.38,169982.0,36.37,36.38,36.36,36.38,169982.0
2023-09-21 13:55:00,36.38,36.39,36.37,36.38,163916.0,36.38,36.39,36.37,36.38,163916.0
2023-09-21 14:00:00,36.37,36.38,36.36,36.37,23500.0,36.37,36.38,36.36,36.37,23500.0
2023-09-21 14:05:00,36.37,36.37,36.36,36.37,16416.0,36.37,36.37,36.36,36.37,16416.0
2023-09-21 14:10:00,36.37,36.37,36.36,36.37,2945.0,36.37,36.37,36.36,36.37,2945.0
2023-09-21 14:15:00,36.37,36.37,36.35,36.36,25390.0,36.37,36.37,36.35,36.36,25390.0
2023-09-21 14:20:00,36.36,36.37,36.35,36.36,11431.0,36.36,36.37,36.35,36.36,11431.0
2023-09-21 14:25:00,36.37,36.37,36.36,36.37,15044.0,36.37,36.37,36.36,36.37,15044.0
2023-09-21 14:30:00,36.37,36.37,36.36,36.37,5206.0,36.37,36.37,36.36,36.37,5206.0
2023-09-21 14:35:00,36.37,36.38,36.36,36.38,21658.0,36.37,36.38,36.36,36.38,21658.0
2023-09-21 14:40:00,36.38,36.38,36.37,36.38,13940.0,36.38,36.38,36.37,36.38,13940.0
2023-09-21 14:45:00,36.39,36.39,36.36,36.36,16708.0,36.39,36.39,36.36,36.36,16708.0
2023-09-21 14:50:00,36.37,36.37,36.36,36.37,24475.0,36.37,36.37,36.36,36.37,24475.0
2023-09-21 14:55:00,36.37,36.37,36.36,36.36,11806.0,36.37,36.37,36.36,36.36,11806.0
2023-09-21 15:00:00,36.36,36.37,36.35,36.36,25945.0,36.36,36.37,36.35,36.36,25945.0
2023-09-21 15:05:00,36.36,36.37,36.35,36.36,18754.0,36.36,36.37,36.35,36.36,18754.0
2023-09-21 15:10:00,36.37,36.38,36.36,36.37,12164.0,36.37,36.38,36.36,36.37,12164.0
2023-09-21 15:15:00,36.38,36.38,36.37,36.38,11082.0,36.38,36.38,36.37,36.38,11082.0
2023-09-21 15:20:00,36.37,36.38,36.37,36.37,8147.0,36.37,36.38,36.37,36.37,8147.0
2023-09-21 15:25:00,36.37,36.38,36.37,36.38,11232.0,36.37,36.38,36.37,36.38,11232.0
2023-09-21 15:30:00,36.37,36.38,36.36,36.37,62187.0,36.37,36.38,36.36,36.37,62187.0
2023-09-21 15:35:00,36.38,36.38,36.37,36.37,11627.0,36.38,36.38,36.37,36.37,11627.0
2023-09-21 15:40:00,36.38,36.38,36.37,36.38,14396.0,36.38,36.38,36.37,36.38,14396.0
2023-09-21 15:45:00,36.38,36.38,36.36,36.37,104182.0,36.38,36.38,36.36,36.37,104182.0
2023-09-21 15:50:00,36.36,36.37,36.35,36.36,137239.0,36.36,36.37,36.35,36.36,137239.0
2023-09-21 15:55:00,36.36,36.36,36.34,36.35,352556.0,36.36,36.36,36.34,36.35,352556.0
2023-09-22 09:30:00,36.47,36.49,36.46,36.47,88542.0,36.47,36.49,36.46,36.47,88542.0
2023-09-22 09:35:00,36.47,36.49,36.46,36.48,20844.0,36.47,36.49,36.46,36.48,20844.0
2023-09-22 09:40:00,36.49,36.49,36.47,36.49,83443.0,36.49,36.49,36.47,36.49,83443.0
2023-09-22 09:45:00,36.5,36.52,36.47,36.48,66627.0,36.5,36.52,36.47,36.48,66627.0
2023-09-22 09:50:00,36.48,36.48,36.45,36.47,29851.0,36.48,36.48,36.45,36.47,29851.0
2023-09-22 09:55:00,36.48,36.5,36.47,36.48,103631.0,36.48,36.5,36.47,36.48,103631.0
2023-09-22 10:00:00,36.47,36.51,36.47,36.49,26053.0,36.47,36.51,36.47,36.49,26053.0
2023-09-22 10:05:00,36.49,36.5,36.47,36.48,53629.0,36.49,36.5,36.47,36.48,53629.0
2023-09-22 10:10:00,36.48,36.49,36.46,36.48,72669.0,36.48,36.49,36.46,36.48,72669.0
2023-09-22 10:15:00,36.49,36.5,36.47,36.48,18778.0,36.49,36.5,36.47,36.48,18778.0
2023-09-22 10:20:00,36.49,36.5,36.47,36.5,48813.0,36.49,36.5,36.47,36.5,48813.0
2023-09-22 10:25:00,36.5,36.52,36.48,36.5,61466.0,36.5,36.52,36.48,36.5,61466.0
2023-09-22 10:30:00,36.51,36.51,36.49,36.5,57487.0,36.51,36.51,36.49,36.5,57487.0
2023-09-22 10:35:00,36.5,36.53,36.5,36.53,190523.0,36.5,36.53,36.5,36.53,190523.0
2023-09-22 10:40:00,36.53,36.53,36.49,36.51,94244.0,36.53,36.53,36.49,36.51,94244.0
2023-09-22 10:45:00,36.51,36.52,36.5,36.52,22337.0,36.51,36.52,36.5,36.52,22337.0
2023-09-22 10:50:00,36.51,36.53,36.5,36.52,164824.0,36.51,36.53,36.5,36.52,164824.0
2023-09-22 10:55:00,36.52,36.53,36.51,36.51,20661.0,36.52,36.53,36.51,36.51,20661.0
2023-09-22 11:00:00,36.52,36.52,36.48,36.49,24461.0,36.52,36.52,36.48,36.49,24461.0
2023-09-22 11:05:00,36.48,36.51,36.48,36.5,82125.0,36.48,36.51,36.48,36.5,82125.0
2023-09-22 11:10:00,36.5,36.5,36.49,36.5,8899.0,36.5,36.5,36.49,36.5,8899.0
2023-09-22 11:15:00,36.5,36.51,36.49,36.5,44381.0,36.5,36.51,36.49,36.5,44381.0
2023-09-22 11:20:00,36.51,36.51,36.49,36.49,41354.0,36.51,36.51,36.49,36.49,41354.0
2023-09-22 11:25:00,36.49,36.5,36.48,36.5,16107.0,36.49,36.5,36.48,36.5,16107.0
2023-09-22 11:30:00,36.5,36.51,36.49,36.5,51220.0,36.5,36.51,36.49,36.5,51220.0
2023-09-22 11:35:00,36.5,36.51,36.49,36.51,38712.0,36.5,36.51,36.49,36.51,38712.0
2023-09-22 11:40:00,36.51,36.51,36.5,36.5,7594.0,36.51,36.51,36.5,36.5,7594.0
2023-09-22 11:45:00,36.51,36.51,36.5,36.5,6243.0,36.51,36.51,36.5,36.5,6243.0
2023-09-22 11:50:00,36.5,36.52,36.5,36.52,21455.0,36.5,36.52,36.5,36.52,21455.0
2023-09-22 11:55:00,36.52,36.53,36.5,36.51,36478.0,36.52,36.53,36.5,36.51,36478.0
2023-09-22 12:00:00,36.5,36.52,36.5,36.52,33512.0,36.5,36.52,36.5,36.52,33512.0
2023-09-22 12:05:00,36.52,36.52,36.5,36.5,32369.0,36.52,36.52,36.5,36.5,32369.0
2023-09-22 12:10:00,36.51,36.52,36.5,36.52,17756.0,36.51,36.52,36.5,36.52,17756.0
2023-09-22 12:15:00,36.52,36.52,36.5,36.5,8207.0,36.52,36.52,36.5,36.5,8207.0
2023-09-22 12:20:00,36.51,36.51,36.49,36.49,11919.0,36.51,36.51,36.49,36.49,11919.0
2023-09-22 12:25:00,36.5,36.5,36.48,36.48,4812.0,36.5,36.5,36.48,36.48,4812.0
2023-09-22 12:30:00,36.48,36.49,36.47,36.48,19283.0,36.48,36.49,36.47,36.48,19283.0
2023-09-22 12:35:00,36.49,36.49,36.48,36.48,3754.0,36.49,36.49,36.48,36.48,3754.0
2023-09-22 12:40:00,36.48,36.49,36.48,36.48,19632.0,36.48,36.49,36.48,36.48,19632.0
2023-09-22 12:45:00,36.48,36.49,36.46,36.47,29412.0,36.48,36.49,36.46,36.47,29412.0
2023-09-22 12:50:00,36.46,36.47,36.45,36.46,33061.0,36.46,36.47,36.45,36.46,33061.0
2023-09-22 12:55:00,36.46,36.46,36.45,36.46,21824.0,36.46,36.46,36.45,36.46,21824.0
2023-09-22 13:00:00,36.45,36.46,36.44,36.45,16174.0,36.45,36.46,36.44,36.45,16174.0
2023-09-22 13:05:00,36.45,36.47,36.45,36.47,12579.0,36.45,36.47,36.45,36.47,12579.0
2023-09-22 13:10:00,36.47,36.47,36.46,36.47,3354.0,36.47,36.47,36.46,36.47,3354.0
2023-09-22 13:15:00,36.47,36.48,36.46,36.48,18517.0,36.47,36.48,36.46,36.48,18517.0
2023-09-22 13:20:00,36.48,36.48,36.47,36.48,6974.0,36.48,36.48,36.47,36.48,6974.0
2023-09-22 13:25:00,36.48,36.48,36.46,36.47,18651.0,36.48,36.48,36.46,36.47,18651.0
2023-09-22 13:30:00,36.46,36.47,36.45,36.46,18397.0,36.46,36.47,36.45,36.46,18397.0
2023-09-22 13:35:00,36.46,36.47,36.46,36.46,3177.0,36.46,36.47,36.46,36.46,3177.0
2023-09-22 13:40:00,36.47,36.47,36.46,36.47,2005.0,36.47,36.47,36.46,36.47,2005.0
2023-09-22 13:45:00,36.46,36.47,36.46,36.46,5502.0,36.46,36.47,36.46,36.46,5502.0
2023-09-22 13:50:00,36.47,36.47,36.46,36.46,1784.0,36.47,36.47,36.46,36.46,1784.0
2023-09-22 13:55:00,36.47,36.47,36.46,36.47,9215.0,36.47,36.47,36.46,36.47,9215.0
2023-09-22 14:00:00,36.46,36.47,36.46,36.46,12641.0,36.46,36.47,36.46,36.46,12641.0
2023-09-22 14:05:00,36.46,36.47,36.46,36.46,5342.0,36.46,36.47,36.46,36.46,5342.0
2023-09-22 14:10:00,36.46,36.47,36.46,36.47,18813.0,36.46,36.47,36.46,36.47,18813.0
2023-09-22 14:15:00,36.46,36.47,36.45,36.45,14007.0,36.46,36.47,36.45,36.45,14007.0
2023-09-22 14:20:00,36.45,36.46,36.45,36.45,17056.0,36.45,36.46,36.45,36.45,17056.0
2023-09-22 14:25:00,36.45,36.46,36.45,36.45,49797.0,36.45,36.46,36.45,36.45,49797.0
2023-09-22 14:30:00,36.45,36.46,36.45,36.45,7827.0,36.45,36.46,36.45,36.45,7827.0
2023-09-22 14:35:00,36.45,36.46,36.44,36.45,9587.0,36.45,36.46,36.44,36.45,9587.0
2023-09-22 14:40:00,36.44,36.45,36.44,36.45,10007.0,36.44,36.45,36.44,36.45,10007.0
2023-09-22 14:45:00,36.45,36.45,36.44,36.44,10681.0,36.45,36.45,36.44,36.44,10681.0
2023-09-22 14:50:00,36.45,36.45,36.44,36.45,3617.0,36.45,36.45,36.44,36.45,3617.0
2023-09-22 14:55:00,36.44,36.46,36.44,36.45,38039.0,36.44,36.46,36.44,36.45,38039.0
2023-09-22 15:00:00,36.45,36.46,36.44,36.45,13862.0,36.45,36.46,36.44,36.45,13862.0
2023-09-22 15:05:00,36.45,36.45,36.44,36.45,7719.0,36.45,36.45,36.44,36.45,7719.0
2023-09-22 15:10:00,36.45,36.46,36.44,36.45,11910.0,36.45,36.46,36.44,36.45,11910.0
2023-09-22 15:15:00,36.46,36.46,36.44,36.45,23557.0,36.46,36.46,36.44,36.45,23557.0
2023-09-22 15:20:00,36.45,36.45,36.44,36.45,9362.0,36.45,36.45,36.44,36.45,9362.0
2023-09-22 15:25:00,36.45,36.45,36.44,36.45,13177.0,36.45,36.45,36.44,36.45,13177.0
2023-09-22 15:30:00,36.45,36.46,36.44,36.45,28312.0,36.45,36.46,36.44,36.45,28312.0
2023-09-22 15:35:00,36.45,36.46,36.45,36.45,35165.0,36.45,36.46,36.45,36.45,35165.0
2023-09-22 15:40:00,36.45,36.46,36.45,36.45,10123.0,36.45,36.46,36.45,36.45,10123.0
2023-09-22 15:45:00,36.45,36.47,36.45,36.46,102329.0,36.45,36.47,36.45,36.46,102329.0
2023-09-22 15:50:00,36.47,36.47,36.46,36.46,15778.0,36.47,36.47,36.46,36.46,15778.0
2023-09-22 15:55:00,36.47,36.47,36.46,36.46,56424.0,36.47,36.47,36.46,36.46,56424.0
2023-09-25 09:30:00,36.42,36.43,36.4,36.43,55788.0,36.42,36.43,36.4,36.43,55788.0
2023-09-25 09:35:00,36.43,36.44,36.41,36.43,16604.0,36.43,36.44,36.41,36.43,16604.0
2023-09-25 09:40:00,36.44,36.44,36.42,36.42,2120.0,36.44,36.44,36.42,36.42,2120.0
2023-09-25 09:45:00,36.42,36.44,36.41,36.43,42271.0,36.42,36.44,36.41,36.43,42271.0
2023-09-25 09:50:00,36.43,36.47,36.43,36.47,83073.0,36.43,36.47,36.43,36.47,83073.0
2023-09-25 09:55:00,36.48,36.48,36.46,36.46,49168.0,36.48,36.48,36.46,36.46,49168.0
2023-09-25 10:00:00,36.46,36.46,36.44,36.44,44500.0,36.46,36.46,36.44,36.44,44500.0
2023-09-25 10:05:00,36.44,36.44,36.39,36.4,293764.0,36.44,36.44,36.39,36.4,293764.0
2023-09-25 10:10:00,36.4,36.42,36.39,36.41,231633.0,36.4,36.42,36.39,36.41,231633.0
2023-09-25 10:15:00,36.41,36.42,36.32,36.33,777525.0,36.41,36.42,36.32,36.33,777525.0
2023-09-25 10:20:00,36.32,36.33,36.29,36.32,503737.0,36.32,36.33,36.29,36.32,503737.0
2023-09-25 10:25:00,36.31,36.31,36.26,36.28,923439.0,36.31,36.31,36.26,36.28,923439.0
2023-09-25 10:30:00,36.29,36.31,36.28,36.3,275180.0,36.29,36.31,36.28,36.3,275180.0
2023-09-25 10:35:00,36.3,36.31,36.27,36.29,309951.0,36.3,36.31,36.27,36.29,309951.0
2023-09-25 10:40:00,36.29,36.31,36.28,36.3,293277.0,36.29,36.31,36.28,36.3,293277.0
2023-09-25 10:45:00,36.3,36.34,36.29,36.33,317629.0,36.3,36.34,36.29,36.33,317629.0
2023-09-25 10:50:00,36.33,36.34,36.29,36.29,313078.0,36.33,36.34,36.29,36.29,313078.0
2023-09-25 10:55:00,36.3,36.31,36.29,36.3,202394.0,36.3,36.31,36.29,36.3,202394.0
2023-09-25 11:00:00,36.3,36.31,36.28,36.3,314375.0,36.3,36.31,36.28,36.3,314375.0
2023-09-25 11:05:00,36.29,36.31,36.28,36.3,133993.0,36.29,36.31,36.28,36.3,133993.0
2023-09-25 11:10:00,36.3,36.32,36.29,36.3,359842.0,36.3,36.32,36.29,36.3,359842.0
2023-09-25 11:15:00,36.31,36.33,36.3,36.32,337714.0,36.31,36.33,36.3,36.32,337714.0
2023-09-25 11:20:00,36.32,36.33,36.3,36.31,348339.0,36.32,36.33,36.3,36.31,348339.0
2023-09-25 11:25:00,36.31,36.32,36.3,36.32,478114.0,36.31,36.32,36.3,36.32,478114.0
2023-09-25 11:30:00,36.32,36.34,36.31,36.33,145209.0,36.32,36.34,36.31,36.33,145209.0
2023-09-25 11:35:00,36.33,36.34,36.32,36.33,12990.0,36.33,36.34,36.32,36.33,12990.0
2023-09-25 11:40:00,36.32,36.33,36.31,36.32,29317.0,36.32,36.33,36.31,36.32,29317.0
2023-09-25 11:45:00,36.32,36.33,36.29,36.29,18175.0,36.32,36.33,36.29,36.29,18175.0
2023-09-25 11:50:00,36.29,36.31,36.28,36.3,14867.0,36.29,36.31,36.28,36.3,14867.0
2023-09-25 11:55:00,36.3,36.31,36.29,36.3,14903.0,36.3,36.31,36.29,36.3,14903.0
2023-09-25 12:00:00,36.31,36.33,36.29,36.3,31813.0,36.31,36.33,36.29,36.3,31813.0
2023-09-25 12:05:00,36.3,36.32,36.3,36.31,11894.0,36.3,36.32,36.3,36.31,11894.0
2023-09-25 12:10:00,36.31,36.32,36.3,36.3,14865.0,36.31,36.32,36.3,36.3,14865.0
2023-09-25 12:15:00,36.3,36.3,36.29,36.3,5750.0,36.3,36.3,36.29,36.3,5750.0
2023-09-25 12:20:00,36.29,36.3,36.29,36.29,22966.0,36.29,36.3,36.29,36.29,22966.0
2023-09-25 12:25:00,36.29,36.3,36.28,36.29,21004.0,36.29,36.3,36.28,36.29,21004.0
2023-09-25 12:30:00,36.29,36.3,36.28,36.29,51758.0,36.29,36.3,36.28,36.29,51758.0
2023-09-25 12:35:00,36.29,36.29,36.27,36.29,18338.0,36.29,36.29,36.27,36.29,18338.0
2023-09-25 12:40:00,36.29,36.3,36.28,36.29,10025.0,36.29,36.3,36.28,36.29,10025.0
2023-09-25 12:45:00,36.29,36.3,36.28,36.29,21338.0,36.29,36.3,36.28,36.29,21338.0
2023-09-25 12:50:00,36.29,36.3,36.28,36.29,33102.0,36.29,36.3,36.28,36.29,33102.0
2023-09-25 12:55:00,36.29,36.3,36.29,36.3,62451.0,36.29,36.3,36.29,36.3,62451.0
2023-09-25 13:00:00,36.29,36.29,36.28,36.29,4634.0,36.29,36.29,36.28,36.29,4634.0
2023-09-25 13:05:00,36.29,36.3,36.28,36.3,9415.0,36.29,36.3,36.28,36.3,9415.0
2023-09-25 13:10:00,36.3,36.31,36.3,36.3,8976.0,36.3,36.31,36.3,36.3,8976.0
2023-09-25 13:15:00,36.3,36.31,36.29,36.3,31270.0,36.3,36.31,36.29,36.3,31270.0
2023-09-25 13:20:00,36.3,36.31,36.28,36.29,18525.0,36.3,36.31,36.28,36.29,18525.0
2023-09-25 13:25:00,36.29,36.31,36.28,36.31,53369.0,36.29,36.31,36.28,36.31,53369.0
2023-09-25 13:30:00,36.31,36.31,36.29,36.3,102745.0,36.31,36.31,36.29,36.3,102745.0
2023-09-25 13:35:00,36.3,36.31,36.29,36.3,28714.0,36.3,36.31,36.29,36.3,28714.0
2023-09-25 13:40:00,36.3,36.31,36.28,36.29,11889.0,36.3,36.31,36.28,36.29,11889.0
2023-09-25 13:45:00,36.29,36.29,36.27,36.28,38002.0,36.29,36.29,36.27,36.28,38002.0
2023-09-25 13:50:00,36.28,36.29,36.28,36.28,5102.0,36.28,36.29,36.28,36.28,5102.0
2023-09-25 13:55:00,36.29,36.29,36.27,36.28,15297.0,36.29,36.29,36.27,36.28,15297.0
2023-09-25 14:00:00,36.28,36.29,36.27,36.29,18431.0,36.28,36.29,36.27,36.29,18431.0
2023-09-25 14:05:00,36.29,36.29,36.28,36.29,8131.0,36.29,36.29,36.28,36.29,8131.0
2023-09-25 14:10:00,36.28,36.29,36.28,36.28,30587.0,36.28,36.29,36.28,36.28,30587.0
2023-09-25 14:15:00,36.28,36.29,36.28,36.28,8025.0,36.28,36.29,36.28,36.28,8025.0
2023-09-25 14:20:00,36.28,36.29,36.28,36.28,44262.0,36.28,36.29,36.28,36.28,44262.0
2023-09-25 14:25:00,36.29,36.31,36.28,36.29,26418.0,36.29,36.31,36.28,36.29,26418.0
2023-09-25 14:30:00,36.3,36.3,36.29,36.29,11309.0,36.3,36.3,36.29,36.29,11309.0
2023-09-25 14:35:00,36.29,36.3,36.27,36.27,46020.0,36.29,36.3,36.27,36.27,46020.0
2023-09-25 14:40:00,36.27,36.28,36.27,36.27,48465.0,36.27,36.28,36.27,36.27,48465.0
2023-09-25 14:45:00,36.27,36.28,36.26,36.26,13011.0,36.27,36.28,36.26,36.26,13011.0
2023-09-25 14:50:00,36.27,36.29,36.27,36.28,32352.0,36.27,36.29,36.27,36.28,32352.0
2023-09-25 14:55:00,36.27,36.28,36.27,36.27,28990.0,36.27,36.28,36.27,36.27,28990.0
2023-09-25 15:00:00,36.27,36.28,36.27,36.27,22623.0,36.27,36.28,36.27,36.27,22623.0
2023-09-25 15:05:00,36.27,36.28,36.27,36.27,10584.0,36.27,36.28,36.27,36.27,10584.0
2023-09-25 15:10:00,36.27,36.29,36.27,36.28,29062.0,36.27,36.29,36.27,36.28,29062.0
2023-09-25 15:15:00,36.28,36.29,36.28,36.28,8762.0,36.28,36.29,36.28,36.28,8762.0
2023-09-25 15:20:00,36.28,36.29,36.27,36.28,34528.0,36.28,36.29,36.27,36.28,34528.0
2023-09-25 15:25:00,36.28,36.28,36.27,36.28,31090.0,36.28,36.28,36.27,36.28,31090.0
2023-09-25 15:30:00,36.28,36.29,36.27,36.28,59798.0,36.28,36.29,36.27,36.28,59798.0
2023-09-25 15:35:00,36.27,36.28,36.27,36.27,22020.0,36.27,36.28,36.27,36.27,22020.0
2023-09-25 15:40:00,36.27,36.28,36.27,36.27,11427.0,36.27,36.28,36.27,36.27,11427.0
2023-09-25 15:45:00,36.27,36.28,36.27,36.27,16429.0,36.27,36.28,36.27,36.27,16429.0
2023-09-25 15:50:00,36.27,36.28,36.27,36.28,42347.0,36.27,36.28,36.27,36.28,42347.0
2023-09-25 15:55:00,36.27,36.28,36.27,36.27,201188.0,36.27,36.28,36.27,36.27,201188.0
2023-09-26 09:30:00,36.09,36.1,36.07,36.07,188914.0,36.09,36.1,36.07,36.07,188914.0
2023-09-26 09:35:00,36.07,36.09,36.06,36.08,43089.0,36.07,36.09,36.06,36.08,43089.0
2023-09-26 09:40:00,36.08,36.11,36.07,36.1,79636.0,36.08,36.11,36.07,36.1,79636.0
2023-09-26 09:45:00,36.11,36.12,36.09,36.11,74687.0,36.11,36.12,36.09,36.11,74687.0
2023-09-26 09:50:00,36.1,36.11,36.07,36.09,28036.0,36.1,36.11,36.07,36.09,28036.0
2023-09-26 09:55:00,36.09,36.11,36.08,36.1,139503.0,36.09,36.11,36.08,36.1,139503.0
2023-09-26 10:00:00,36.11,36.15,36.1,36.12,278201.0,36.11,36.15,36.1,36.12,278201.0
2023-09-26 10:05:00,36.11,36.13,36.09,36.11,67844.0,36.11,36.13,36.09,36.11,67844.0
2023-09-26 10:10:00,36.12,36.13,36.1,36.13,104899.0,36.12,36.13,36.1,36.13,104899.0
2023-09-26 10:15:00,36.13,36.15,36.13,36.15,127796.0,36.13,36.15,36.13,36.15,127796.0
2023-09-26 10:20:00,36.15,36.16,36.13,36.13,103121.0,36.15,36.16,36.13,36.13,103121.0
2023-09-26 10:25:00,36.13,36.14,36.11,36.14,51749.0,36.13,36.14,36.11,36.14,51749.0
2023-09-26 10:30:00,36.13,36.13,36.11,36.11,116765.0,36.13,36.13,36.11,36.11,116765.0
2023-09-26 10:35:00,36.11,36.13,36.1,36.11,47924.0,36.11,36.13,36.1,36.11,47924.0
2023-09-26 10:40:00,36.11,36.13,36.1,36.12,102377.0,36.11,36.13,36.1,36.12,102377.0
2023-09-26 10:45:00,36.11,36.11,36.09,36.09,42549.0,36.11,36.11,36.09,36.09,42549.0
2023-09-26 10:50:00,36.09,36.1,36.08,36.09,40988.0,36.09,36.1,36.08,36.09,40988.0
2023-09-26 10:55:00,36.1,36.1,36.08,36.1,50894.0,36.1,36.1,36.08,36.1,50894.0
2023-09-26 11:00:00,36.1,36.11,36.07,36.08,66964.0,36.1,36.11,36.07,36.08,66964.0
2023-09-26 11:05:00,36.08,36.08,35.99,36.02,968069.0,36.08,36.08,35.99,36.02,968069.0
2023-09-26 11:10:00,36.02,36.05,36.01,36.05,121079.0,36.02,36.05,36.01,36.05,121079.0
2023-09-26 11:15:00,36.05,36.06,36.04,36.05,38898.0,36.05,36.06,36.04,36.05,38898.0
2023-09-26 11:20:00,36.05,36.05,36.03,36.04,51743.0,36.05,36.05,36.03,36.04,51743.0
2023-09-26 11:25:00,36.04,36.05,36.03,36.04,38961.0,36.04,36.05,36.03,36.04,38961.0
2023-09-26 11:30:00,36.04,36.05,36.03,36.05,51050.0,36.04,36.05,36.03,36.05,51050.0
2023-09-26 11:35:00,36.05,36.07,36.04,36.05,56020.0,36.05,36.07,36.04,36.05,56020.0
2023-09-26 11:40:00,36.05,36.07,36.05,36.06,24676.0,36.05,36.07,36.05,36.06,24676.0
2023-09-26 11:45:00,36.05,36.05,36.03,36.04,35187.0,36.05,36.05,36.03,36.04,35187.0
2023-09-26 11:50:00,36.03,36.04,36.02,36.03,10292.0,36.03,36.04,36.02,36.03,10292.0
2023-09-26 11:55:00,36.03,36.03,36.01,36.02,12313.0,36.03,36.03,36.01,36.02,12313.0
2023-09-26 12:00:00,36.03,36.03,36.0,36.01,23206.0,36.03,36.03,36.0,36.01,23206.0
2023-09-26 12:05:00,36.0,36.01,35.99,36.0,230118.0,36.0,36.01,35.99,36.0,230118.0
2023-09-26 12:10:00,36.0,36.02,36.0,36.02,111625.0,36.0,36.02,36.0,36.02,111625.0
2023-09-26 12:15:00,36.02,36.04,36.01,36.03,20655.0,36.02,36.04,36.01,36.03,20655.0
2023-09-26 12:20:00,36.04,36.05,36.03,36.03,32883.0,36.04,36.05,36.03,36.03,32883.0
2023-09-26 12:25:00,36.03,36.04,36.02,36.03,39635.0,36.03,36.04,36.02,36.03,39635.0
2023-09-26 12:30:00,36.03,36.03,36.01,36.03,28144.0,36.03,36.03,36.01,36.03,28144.0
2023-09-26 12:35:00,36.03,36.05,36.02,36.04,25096.0,36.03,36.05,36.02,36.04,25096.0
2023-09-26 12:40:00,36.05,36.05,36.02,36.02,55094.0,36.05,36.05,36.02,36.02,55094.0
2023-09-26 12:45:00,36.02,36.03,36.0,36.0,17814.0,36.02,36.03,36.0,36.0,17814.0
2023-09-26 12:50:00,36.0,36.01,36.0,36.01,4286.0,36.0,36.01,36.0,36.01,4286.0
2023-09-26 12:55:00,36.01,36.01,35.99,36.0,29026.0,36.01,36.01,35.99,36.0,29026.0
2023-09-26 13:00:00,36.0,36.01,35.99,36.0,62577.0,36.0,36.01,35.99,36.0,62577.0
2023-09-26 13:05:00,36.0,36.01,35.99,36.01,20247.0,36.0,36.01,35.99,36.01,20247.0
2023-09-26 13:10:00,36.01,36.01,35.99,36.0,34856.0,36.01,36.01,35.99,36.0,34856.0
2023-09-26 13:15:00,36.01,36.02,36.0,36.02,17202.0,36.01,36.02,36.0,36.02,17202.0
2023-09-26 13:20:00,36.02,36.02,36.0,36.02,17967.0,36.02,36.02,36.0,36.02,17967.0
2023-09-26 13:25:00,36.01,36.02,36.0,36.01,42843.0,36.01,36.02,36.0,36.01,42843.0
2023-09-26 13:30:00,36.01,36.02,35.99,36.0,20235.0,36.01,36.02,35.99,36.0,20235.0
2023-09-26 13:35:00,36.0,36.02,36.0,36.02,65984.0,36.0,36.02,36.0,36.02,65984.0
2023-09-26 13:40:00,36.01,36.02,36.0,36.01,27601.0,36.01,36.02,36.0,36.01,27601.0
2023-09-26 13:45:00,36.01,36.01,35.99,35.99,16280.0,36.01,36.01,35.99,35.99,16280.0
2023-09-26 13:50:00,36.0,36.0,35.99,36.0,7014.0,36.0,36.0,35.99,36.0,7014.0
2023-09-26 13:55:00,36.0,36.01,35.99,36.0,47290.0,36.0,36.01,35.99,36.0,47290.0
2023-09-26 14:00:00,36.0,36.01,35.99,36.01,14774.0,36.0,36.01,35.99,36.01,14774.0
2023-09-26 14:05:00,36.0,36.01,36.0,36.0,44597.0,36.0,36.01,36.0,36.0,44597.0
2023-09-26 14:10:00,36.0,36.0,35.98,35.98,34966.0,36.0,36.0,35.98,35.98,34966.0
2023-09-26 14:15:00,35.98,35.99,35.98,35.99,33962.0,35.98,35.99,35.98,35.99,33962.0
2023-09-26 14:20:00,35.98,35.99,35.98,35.98,5764.0,35.98,35.99,35.98,35.98,5764.0
2023-09-26 14:25:00,35.98,35.99,35.96,35.98,236948.0,35.98,35.99,35.96,35.98,236948.0
2023-09-26 14:30:00,35.97,36.0,35.97,35.98,87742.0,35.97,36.0,35.97,35.98,87742.0
2023-09-26 14:35:00,35.98,35.98,35.96,35.97,22638.0,35.98,35.98,35.96,35.97,22638.0
2023-09-26 14:40:00,35.97,35.97,35.96,35.97,30103.0,35.97,35.97,35.96,35.97,30103.0
2023-09-26 14:45:00,35.97,35.98,35.97,35.97,11174.0,35.97,35.98,35.97,35.97,11174.0
2023-09-26 14:50:00,35.97,35.98,35.97,35.98,14794.0,35.97,35.98,35.97,35.98,14794.0
2023-09-26 14:55:00,35.97,35.98,35.97,35.97,29661.0,35.97,35.98,35.97,35.97,29661.0
2023-09-26 15:00:00,35.98,35.98,35.97,35.97,10265.0,35.98,35.98,35.97,35.97,10265.0
2023-09-26 15:05:00,35.97,35.98,35.97,35.98,19388.0,35.97,35.98,35.97,35.98,19388.0
2023-09-26 15:10:00,35.98,35.99,35.98,35.98,16509.0,35.98,35.99,35.98,35.98,16509.0
2023-09-26 15:15:00,35.99,36.0,35.98,36.0,148689.0,35.99,36.0,35.98,36.0,148689.0
2023-09-26 15:20:00,36.0,36.0,35.98,35.98,24162.0,36.0,36.0,35.98,35.98,24162.0
2023-09-26 15:25:00,35.98,35.98,35.97,35.97,13045.0,35.98,35.98,35.97,35.97,13045.0
2023-09-26 15:30:00,35.98,35.99,35.97,35.99,68435.0,35.98,35.99,35.97,35.99,68435.0
2023-09-26 15:35:00,35.98,36.0,35.98,36.0,59482.0,35.98,36.0,35.98,36.0,59482.0
2023-09-26 15:40:00,36.0,36.0,35.98,35.98,37631.0,36.0,36.0,35.98,35.98,37631.0
2023-09-26 15:45:00,35.99,35.99,35.98,35.98,32448.0,35.99,35.99,35.98,35.98,32448.0
2023-09-26 15:50:00,35.98,35.99,35.98,35.98,45782.0,35.98,35.99,35.98,35.98,45782.0
2023-09-26 15:55:00,35.98,35.99,35.98,35.99,529598.0,35.98,35.99,35.98,35.99,529598.0
2023-09-27 09:30:00,35.77,35.79,35.76,35.77,91840.0,35.77,35.79,35.76,35.77,91840.0
2023-09-27 09:35:00,35.77,35.79,35.75,35.76,49225.0,35.77,35.79,35.75,35.76,49225.0
2023-09-27 09:40:00,35.76,35.76,35.7,35.71,140819.0,35.76,35.76,35.7,35.71,140819.0
2023-09-27 09:45:00,35.71,35.74,35.7,35.7,68993.0,35.71,35.74,35.7,35.7,68993.0
2023-09-27 09:50:00,35.7,35.71,35.68,35.69,57601.0,35.7,35.71,35.68,35.69,57601.0
2023-09-27 09:55:00,35.69,35.75,35.68,35.75,19288.0,35.69,35.75,35.68,35.75,19288.0
2023-09-27 10:00:00,35.75,35.77,35.72,35.73,94088.0,35.75,35.77,35.72,35.73,94088.0
2023-09-27 10:05:00,35.73,35.75,35.72,35.74,72002.0,35.73,35.75,35.72,35.74,72002.0
2023-09-27 10:10:00,35.73,35.74,35.69,35.7,54147.0,35.73,35.74,35.69,35.7,54147.0
2023-09-27 10:15:00,35.7,35.71,35.69,35.7,67897.0,35.7,35.71,35.69,35.7,67897.0
2023-09-27 10:20:00,35.7,35.73,35.69,35.73,42258.0,35.7,35.73,35.69,35.73,42258.0
2023-09-27 10:25:00,35.73,35.75,35.72,35.73,37918.0,35.73,35.75,35.72,35.73,37918.0
2023-09-27 10:30:00,35.73,35.73,35.69,35.7,47589.0,35.73,35.73,35.69,35.7,47589.0
2023-09-27 10:35:00,35.71,35.73,35.7,35.72,36976.0,35.71,35.73,35.7,35.72,36976.0
2023-09-27 10:40:00,35.71,35.72,35.69,35.71,51503.0,35.71,35.72,35.69,35.71,51503.0
2023-09-27 10:45:00,35.71,35.72,35.7,35.71,25639.0,35.71,35.72,35.7,35.71,25639.0
2023-09-27 10:50:00,35.7,35.71,35.67,35.7,209516.0,35.7,35.71,35.67,35.7,209516.0
2023-09-27 10:55:00,35.7,35.71,35.67,35.68,21403.0,35.7,35.71,35.67,35.68,21403.0
2023-09-27 11:00:00,35.67,35.7,35.66,35.69,41162.0,35.67,35.7,35.66,35.69,41162.0
2023-09-27 11:05:00,35.69,35.69,35.66,35.67,18846.0,35.69,35.69,35.66,35.67,18846.0
2023-09-27 11:10:00,35.67,35.68,35.65,35.66,62644.0,35.67,35.68,35.65,35.66,62644.0
2023-09-27 11:15:00,35.66,35.67,35.62,35.63,20062.0,35.66,35.67,35.62,35.63,20062.0
2023-09-27 11:20:00,35.63,35.64,35.6,35.61,58679.0,35.63,35.64,35.6,35.61,58679.0
2023-09-27 11:25:00,35.6,35.61,35.59,35.61,99358.0,35.6,35.61,35.59,35.61,99358.0
2023-09-27 11:30:00,35.6,35.63,35.6,35.62,22319.0,35.6,35.63,35.6,35.62,22319.0
2023-09-27 11:35:00,35.62,35.66,35.62,35.64,48707.0,35.62,35.66,35.62,35.64,48707.0
2023-09-27 11:40:00,35.64,35.64,35.62,35.63,29722.0,35.64,35.64,35.62,35.63,29722.0
2023-09-27 11:45:00,35.63,35.65,35.62,35.64,40199.0,35.63,35.65,35.62,35.64,40199.0
2023-09-27 11:50:00,35.64,35.65,35.62,35.63,21172.0,35.64,35.65,35.62,35.63,21172.0
2023-09-27 11:55:00,35.63,35.64,35.62,35.63,18677.0,35.63,35.64,35.62,35.63,18677.0
2023-09-27 12:00:00,35.63,35.63,35.59,35.59,12527.0,35.63,35.63,35.59,35.59,12527.0
2023-09-27 12:05:00,35.59,35.61,35.59,35.59,24174.0,35.59,35.61,35.59,35.59,24174.0
2023-09-27 12:10:00,35.59,35.6,35.56,35.58,22511.0,35.59,35.6,35.56,35.58,22511.0
2023-09-27 12:15:00,35.57,35.59,35.56,35.57,34565.0,35.57,35.59,35.56,35.57,34565.0
2023-09-27 12:20:00,35.57,35.58,35.55,35.55,81741.0,35.57,35.58,35.55,35.55,81741.0
2023-09-27 12:25:00,35.55,35.56,35.54,35.55,7648.0,35.55,35.56,35.54,35.55,7648.0
2023-09-27 12:30:00,35.55,35.55,35.53,35.55,33891.0,35.55,35.55,35.53,35.55,33891.0
2023-09-27 12:35:00,35.55,35.56,35.53,35.53,26920.0,35.55,35.56,35.53,35.53,26920.0
2023-09-27 12:40:00,35.54,35.54,35.52,35.54,80629.0,35.54,35.54,35.52,35.54,80629.0
2023-09-27 12:45:00,35.55,35.55,35.53,35.53,24336.0,35.55,35.55,35.53,35.53,24336.0
2023-09-27 12:50:00,35.54,35.54,35.51,35.52,13915.0,35.54,35.54,35.51,35.52,13915.0
2023-09-27 12:55:00,35.52,35.52,35.51,35.52,52869.0,35.52,35.52,35.51,35.52,52869.0
2023-09-27 13:00:00,35.52,35.55,35.51,35.55,162689.0,35.52,35.55,35.51,35.55,162689.0
2023-09-27 13:05:00,35.55,35.55,35.51,35.52,25989.0,35.55,35.55,35.51,35.52,25989.0
2023-09-27 13:10:00,35.52,35.53,35.51,35.52,54890.0,35.52,35.53,35.51,35.52,54890.0
2023-09-27 13:15:00,35.52,35.53,35.5,35.52,43099.0,35.52,35.53,35.5,35.52,43099.0
2023-09-27 13:20:00,35.51,35.52,35.49,35.51,30522.0,35.51,35.52,35.49,35.51,30522.0
2023-09-27 13:25:00,35.5,35.5,35.47,35.48,15193.0,35.5,35.5,35.47,35.48,15193.0
2023-09-27 13:30:00,35.48,35.48,35.46,35.47,22183.0,35.48,35.48,35.46,35.47,22183.0
2023-09-27 13:35:00,35.47,35.48,35.46,35.47,19999.0,35.47,35.48,35.46,35.47,19999.0
2023-09-27 13:40:00,35.47,35.49,35.46,35.49,20489.0,35.47,35.49,35.46,35.49,20489.0
2023-09-27 13:45:00,35.49,35.51,35.48,35.5,15949.0,35.49,35.51,35.48,35.5,15949.0
2023-09-27 13:50:00,35.5,35.51,35.49,35.51,24163.0,35.5,35.51,35.49,35.51,24163.0
2023-09-27 13:55:00,35.51,35.51,35.48,35.51,64751.0,35.51,35.51,35.48,35.51,64751.0
2023-09-27 14:00:00,35.51,35.51,35.47,35.48,30548.0,35.51,35.51,35.47,35.48,30548.0
2023-09-27 14:05:00,35.48,35.49,35.47,35.48,34752.0,35.48,35.49,35.47,35.48,34752.0
2023-09-27 14:10:00,35.48,35.48,35.45,35.47,31344.0,35.48,35.48,35.45,35.47,31344.0
2023-09-27 14:15:00,35.47,35.49,35.46,35.48,81721.0,35.47,35.49,35.46,35.48,81721.0
2023-09-27 14:20:00,35.48,35.48,35.47,35.47,22769.0,35.48,35.48,35.47,35.47,22769.0
2023-09-27 14:25:00,35.47,35.49,35.47,35.48,29717.0,35.47,35.49,35.47,35.48,29717.0
2023-09-27 14:30:00,35.49,35.52,35.48,35.52,41398.0,35.49,35.52,35.48,35.52,41398.0
2023-09-27 14:35:00,35.52,35.55,35.51,35.54,141018.0,35.52,35.55,35.51,35.54,141018.0
2023-09-27 14:40:00,35.55,35.55,35.54,35.55,21569.0,35.55,35.55,35.54,35.55,21569.0
2023-09-27 14:45:00,35.55,35.56,35.54,35.55,21539.0,35.55,35.56,35.54,35.55,21539.0
2023-09-27 14:50:00,35.55,35.55,35.53,35.54,46315.0,35.55,35.55,35.53,35.54,46315.0
2023-09-27 14:55:00,35.53,35.53,35.52,35.53,3472.0,35.53,35.53,35.52,35.53,3472.0
2023-09-27 15:00:00,35.52,35.54,35.52,35.53,41757.0,35.52,35.54,35.52,35.53,41757.0
2023-09-27 15:05:00,35.54,35.55,35.53,35.55,16924.0,35.54,35.55,35.53,35.55,16924.0
2023-09-27 15:10:00,35.55,35.57,35.54,35.57,14117.0,35.55,35.57,35.54,35.57,14117.0
2023-09-27 15:15:00,35.57,35.57,35.54,35.55,10698.0,35.57,35.57,35.54,35.55,10698.0
2023-09-27 15:20:00,35.55,35.55,35.54,35.54,14295.0,35.55,35.55,35.54,35.54,14295.0
2023-09-27 15:25:00,35.54,35.54,35.53,35.54,45628.0,35.54,35.54,35.53,35.54,45628.0
2023-09-27 15:30:00,35.54,35.54,35.52,35.54,62169.0,35.54,35.54,35.52,35.54,62169.0
2023-09-27 15:35:00,35.54,35.55,35.53,35.55,27629.0,35.54,35.55,35.53,35.55,27629.0
2023-09-27 15:40:00,35.54,35.55,35.52,35.52,41488.0,35.54,35.55,35.52,35.52,41488.0
2023-09-27 15:45:00,35.52,35.53,35.51,35.52,24151.0,35.52,35.53,35.51,35.52,24151.0
2023-09-27 15:50:00,35.52,35.54,35.51,35.54,24119.0,35.52,35.54,35.51,35.54,24119.0
2023-09-27 15:55:00,35.54,35.55,35.53,35.54,136562.0,35.54,35.55,35.53,35.54,136562.0
2023-09-28 09:30:00,35.49,35.52,35.49,35.52,184799.0,35.49,35.52,35.49,35.52,184799.0
2023-09-28 09:35:00,35.52,35.54,35.49,35.51,76961.0,35.52,35.54,35.49,35.51,76961.0
2023-09-28 09:40:00,35.5,35.51,35.46,35.47,57834.0,35.5,35.51,35.46,35.47,57834.0
2023-09-28 09:45:00,35.47,35.48,35.43,35.45,70655.0,35.47,35.48,35.43,35.45,70655.0
2023-09-28 09:50:00,35.45,35.47,35.45,35.47,77746.0,35.45,35.47,35.45,35.47,77746.0
2023-09-28 09:55:00,35.47,35.48,35.46,35.47,33091.0,35.47,35.48,35.46,35.47,33091.0
2023-09-28 10:00:00,35.47,35.5,35.46,35.5,150992.0,35.47,35.5,35.46,35.5,150992.0
2023-09-28 10:05:00,35.5,35.53,35.5,35.52,97876.0,35.5,35.53,35.5,35.52,97876.0
2023-09-28 10:10:00,35.52,35.53,35.49,35.51,52296.0,35.52,35.53,35.49,35.51,52296.0
2023-09-28 10:15:00,35.51,35.52,35.46,35.48,144097.0,35.51,35.52,35.46,35.48,144097.0
2023-09-28 10:20:00,35.47,35.5,35.45,35.46,91396.0,35.47,35.5,35.45,35.46,91396.0
2023-09-28 10:25:00,35.46,35.47,35.45,35.45,63578.0,35.46,35.47,35.45,35.45,63578.0
2023-09-28 10:30:00,35.45,35.45,35.4,35.43,252813.0,35.45,35.45,35.4,35.43,252813.0
2023-09-28 10:35:00,35.43,35.44,35.37,35.37,59234.0,35.43,35.44,35.37,35.37,59234.0
2023-09-28 10:40:00,35.37,35.38,35.35,35.36,68955.0,35.37,35.38,35.35,35.36,68955.0
2023-09-28 10:45:00,35.36,35.39,35.34,35.36,106512.0,35.36,35.39,35.34,35.36,106512.0
2023-09-28 10:50:00,35.37,35.38,35.34,35.36,95584.0,35.37,35.38,35.34,35.36,95584.0
2023-09-28 10:55:00,35.36,35.37,35.32,35.32,45932.0,35.36,35.37,35.32,35.32,45932.0
2023-09-28 11:00:00,35.32,35.33,35.29,35.3,248343.0,35.32,35.33,35.29,35.3,248343.0
2023-09-28 11:05:00,35.3,35.31,35.25,35.25,283951.0,35.3,35.31,35.25,35.25,283951.0
2023-09-28 11:10:00,35.25,35.25,35.21,35.23,278875.0,35.25,35.25,35.21,35.23,278875.0
2023-09-28 11:15:00,35.22,35.23,35.18,35.19,93898.0,35.22,35.23,35.18,35.19,93898.0
2023-09-28 11:20:00,35.18,35.24,35.17,35.24,142919.0,35.18,35.24,35.17,35.24,142919.0
2023-09-28 11:25:00,35.23,35.26,35.23,35.24,145883.0,35.23,35.26,35.23,35.24,145883.0
2023-09-28 11:30:00,35.24,35.25,35.23,35.24,32882.0,35.24,35.25,35.23,35.24,32882.0
2023-09-28 11:35:00,35.24,35.29,35.24,35.29,119240.0,35.24,35.29,35.24,35.29,119240.0
2023-09-28 11:40:00,35.29,35.33,35.28,35.33,70381.0,35.29,35.33,35.28,35.33,70381.0
2023-09-28 11:45:00,35.33,35.33,35.27,35.28,19502.0,35.33,35.33,35.27,35.28,19502.0
2023-09-28 11:50:00,35.29,35.32,35.28,35.29,39012.0,35.29,35.32,35.28,35.29,39012.0
2023-09-28 11:55:00,35.29,35.32,35.28,35.32,87810.0,35.29,35.32,35.28,35.32,87810.0
2023-09-28 12:00:00,35.32,35.32,35.27,35.28,42635.0,35.32,35.32,35.27,35.28,42635.0
2023-09-28 12:05:00,35.28,35.3,35.27,35.29,62711.0,35.28,35.3,35.27,35.29,62711.0
2023-09-28 12:10:00,35.29,35.3,35.27,35.28,16396.0,35.29,35.3,35.27,35.28,16396.0
2023-09-28 12:15:00,35.28,35.29,35.27,35.28,104275.0,35.28,35.29,35.27,35.28,104275.0
2023-09-28 12:20:00,35.28,35.29,35.26,35.28,73582.0,35.28,35.29,35.26,35.28,73582.0
2023-09-28 12:25:00,35.29,35.31,35.29,35.3,30257.0,35.29,35.31,35.29,35.3,30257.0
2023-09-28 12:30:00,35.3,35.33,35.3,35.32,29610.0,35.3,35.33,35.3,35.32,29610.0
2023-09-28 12:35:00,35.32,35.33,35.31,35.32,29262.0,35.32,35.33,35.31,35.32,29262.0
2023-09-28 12:40:00,35.33,35.33,35.31,35.32,53900.0,35.33,35.33,35.31,35.32,53900.0
2023-09-28 12:45:00,35.32,35.33,35.29,35.3,37028.0,35.32,35.33,35.29,35.3,37028.0
2023-09-28 12:50:00,35.29,35.31,35.28,35.28,42507.0,35.29,35.31,35.28,35.28,42507.0
2023-09-28 12:55:00,35.27,35.29,35.27,35.29,59069.0,35.27,35.29,35.27,35.29,59069.0
2023-09-28 13:00:00,35.28,35.29,35.27,35.28,73601.0,35.28,35.29,35.27,35.28,73601.0
2023-09-28 13:05:00,35.28,35.29,35.26,35.29,62337.0,35.28,35.29,35.26,35.29,62337.0
2023-09-28 13:10:00,35.28,35.3,35.27,35.3,57086.0,35.28,35.3,35.27,35.3,57086.0
2023-09-28 13:15:00,35.29,35.3,35.27,35.29,29235.0,35.29,35.3,35.27,35.29,29235.0
2023-09-28 13:20:00,35.29,35.3,35.28,35.29,42177.0,35.29,35.3,35.28,35.29,42177.0
2023-09-28 13:25:00,35.29,35.3,35.24,35.25,24463.0,35.29,35.3,35.24,35.25,24463.0
2023-09-28 13:30:00,35.25,35.26,35.24,35.26,143185.0,35.25,35.26,35.24,35.26,143185.0
2023-09-28 13:35:00,35.26,35.27,35.25,35.27,59089.0,35.26,35.27,35.25,35.27,59089.0
2023-09-28 13:40:00,35.27,35.27,35.25,35.25,16470.0,35.27,35.27,35.25,35.25,16470.0
2023-09-28 13:45:00,35.26,35.26,35.25,35.26,28030.0,35.26,35.26,35.25,35.26,28030.0
2023-09-28 13:50:00,35.26,35.26,35.25,35.26,11450.0,35.26,35.26,35.25,35.26,11450.0
2023-09-28 13:55:00,35.25,35.26,35.25,35.26,13684.0,35.25,35.26,35.25,35.26,13684.0
2023-09-28 14:00:00,35.26,35.27,35.25,35.26,46490.0,35.26,35.27,35.25,35.26,46490.0
2023-09-28 14:05:00,35.25,35.26,35.25,35.26,23062.0,35.25,35.26,35.25,35.26,23062.0
2023-09-28 14:10:00,35.27,35.28,35.26,35.28,16924.0,35.27,35.28,35.26,35.28,16924.0
2023-09-28 14:15:00,35.28,35.3,35.27,35.3,40511.0,35.28,35.3,35.27,35.3,40511.0
2023-09-28 14:20:00,35.29,35.31,35.29,35.3,40073.0,35.29,35.31,35.29,35.3,40073.0
2023-09-28 14:25:00,35.3,35.33,35.3,35.32,49856.0,35.3,35.33,35.3,35.32,49856.0
2023-09-28 14:30:00,35.32,35.32,35.31,35.31,23622.0,35.32,35.32,35.31,35.31,23622.0
2023-09-28 14:35:00,35.31,35.31,35.29,35.31,46141.0,35.31,35.31,35.29,35.31,46141.0
2023-09-28 14:40:00,35.31,35.32,35.3,35.32,52643.0,35.31,35.32,35.3,35.32,52643.0
2023-09-28 14:45:00,35.32,35.33,35.31,35.32,21058.0,35.32,35.33,35.31,35.32,21058.0
2023-09-28 14:50:00,35.32,35.33,35.32,35.33,69420.0,35.32,35.33,35.32,35.33,69420.0
2023-09-28 14:55:00,35.33,35.33,35.32,35.33,12240.0,35.33,35.33,35.32,35.33,12240.0
2023-09-28 15:00:00,35.33,35.33,35.32,35.33,14601.0,35.33,35.33,35.32,35.33,14601.0
2023-09-28 15:05:00,35.33,35.33,35.31,35.32,67159.0,35.33,35.33,35.31,35.32,67159.0
2023-09-28 15:10:00,35.32,35.33,35.31,35.32,48915.0,35.32,35.33,35.31,35.32,48915.0
2023-09-28 15:15:00,35.32,35.33,35.31,35.33,85383.0,35.32,35.33,35.31,35.33,85383.0
2023-09-28 15:20:00,35.33,35.33,35.32,35.32,16039.0,35.33,35.33,35.32,35.32,16039.0
2023-09-28 15:25:00,35.33,35.34,35.33,35.34,103264.0,35.33,35.34,35.33,35.34,103264.0
2023-09-28 15:30:00,35.34,35.35,35.33,35.33,65596.0,35.34,35.35,35.33,35.33,65596.0
2023-09-28 15:35:00,35.33,35.34,35.33,35.33,78050.0,35.33,35.34,35.33,35.33,78050.0
2023-09-28 15:40:00,35.33,35.34,35.33,35.34,173172.0,35.33,35.34,35.33,35.34,173172.0
2023-09-28 15:45:00,35.34,35.35,35.33,35.34,102787.0,35.34,35.35,35.33,35.34,102787.0
2023-09-28 15:50:00,35.34,35.35,35.34,35.34,22769.0,35.34,35.35,35.34,35.34,22769.0
2023-09-28 15:55:00,35.34,35.36,35.34,35.36,193892.0,35.34,35.36,35.34,35.36,193892.0
2023-09-29 09:30:00,35.49,35.52,35.49,35.51,167336.0,35.49,35.52,35.49,35.51,167336.0
2023-09-29 09:35:00,35.51,35.52,35.45,35.46,120192.0,35.51,35.52,35.45,35.46,120192.0
2023-09-29 09:40:00,35.46,35.51,35.46,35.46,308375.0,35.46,35.51,35.46,35.46,308375.0
2023-09-29 09:45:00,35.46,35.46,35.43,35.44,148279.0,35.46,35.46,35.43,35.44,148279.0
2023-09-29 09:50:00,35.43,35.45,35.41,35.44,34429.0,35.43,35.45,35.41,35.44,34429.0
2023-09-29 09:55:00,35.44,35.45,35.41,35.43,21742.0,35.44,35.45,35.41,35.43,21742.0
2023-09-29 10:00:00,35.41,35.44,35.37,35.37,70026.0,35.41,35.44,35.37,35.37,70026.0
2023-09-29 10:05:00,35.38,35.38,35.25,35.27,334852.0,35.38,35.38,35.25,35.27,334852.0
2023-09-29 10:10:00,35.28,35.29,35.24,35.27,306206.0,35.28,35.29,35.24,35.27,306206.0
2023-09-29 10:15:00,35.27,35.28,35.23,35.24,158295.0,35.27,35.28,35.23,35.24,158295.0
2023-09-29 10:20:00,35.24,35.27,35.21,35.21,165458.0,35.24,35.27,35.21,35.21,165458.0
2023-09-29 10:25:00,35.2,35.28,35.19,35.21,417852.0,35.2,35.28,35.19,35.21,417852.0
2023-09-29 10:30:00,35.21,35.25,35.2,35.23,64765.0,35.21,35.25,35.2,35.23,64765.0
2023-09-29 10:35:00,35.23,35.23,35.2,35.22,53380.0,35.23,35.23,35.2,35.22,53380.0
2023-09-29 10:40:00,35.22,35.26,35.21,35.25,299960.0,35.22,35.26,35.21,35.25,299960.0
2023-09-29 10:45:00,35.24,35.27,35.23,35.23,105664.0,35.24,35.27,35.23,35.23,105664.0
2023-09-29 10:50:00,35.24,35.27,35.23,35.26,172617.0,35.24,35.27,35.23,35.26,172617.0
2023-09-29 10:55:00,35.26,35.27,35.22,35.23,59974.0,35.26,35.27,35.22,35.23,59974.0
2023-09-29 11:00:00,35.23,35.24,35.17,35.18,253814.0,35.23,35.24,35.17,35.18,253814.0
2023-09-29 11:05:00,35.18,35.19,35.15,35.16,158608.0,35.18,35.19,35.15,35.16,158608.0
2023-09-29 11:10:00,35.16,35.17,35.15,35.15,58892.0,35.16,35.17,35.15,35.15,58892.0
2023-09-29 11:15:00,35.16,35.17,35.12,35.15,283519.0,35.16,35.17,35.12,35.15,283519.0
2023-09-29 11:20:00,35.15,35.17,35.14,35.15,105738.0,35.15,35.17,35.14,35.15,105738.0
2023-09-29 11:25:00,35.15,35.16,35.12,35.12,30808.0,35.15,35.16,35.12,35.12,30808.0
2023-09-29 11:30:00,35.12,35.14,35.11,35.12,68196.0,35.12,35.14,35.11,35.12,68196.0
2023-09-29 11:35:00,35.12,35.13,35.07,35.08,129463.0,35.12,35.13,35.07,35.08,129463.0
2023-09-29 11:40:00,35.09,35.11,35.07,35.09,206288.0,35.09,35.11,35.07,35.09,206288.0
2023-09-29 11:45:00,35.1,35.12,35.09,35.12,37995.0,35.1,35.12,35.09,35.12,37995.0
2023-09-29 11:50:00,35.11,35.13,35.1,35.13,38257.0,35.11,35.13,35.1,35.13,38257.0
2023-09-29 11:55:00,35.13,35.14,35.11,35.13,33606.0,35.13,35.14,35.11,35.13,33606.0
2023-09-29 12:00:00,35.12,35.13,35.11,35.12,25963.0,35.12,35.13,35.11,35.12,25963.0
2023-09-29 12:05:00,35.12,35.13,35.11,35.11,18143.0,35.12,35.13,35.11,35.11,18143.0
2023-09-29 12:10:00,35.11,35.12,35.09,35.09,35668.0,35.11,35.12,35.09,35.09,35668.0
2023-09-29 12:15:00,35.09,35.12,35.08,35.12,48655.0,35.09,35.12,35.08,35.12,48655.0
2023-09-29 12:20:00,35.12,35.13,35.11,35.13,13846.0,35.12,35.13,35.11,35.13,13846.0
2023-09-29 12:25:00,35.13,35.15,35.12,35.15,46476.0,35.13,35.15,35.12,35.15,46476.0
2023-09-29 12:30:00,35.14,35.15,35.12,35.12,48829.0,35.14,35.15,35.12,35.12,48829.0
2023-09-29 12:35:00,35.13,35.15,35.12,35.15,500953.0,35.13,35.15,35.12,35.15,500953.0
2023-09-29 12:40:00,35.15,35.15,35.12,35.12,46163.0,35.15,35.15,35.12,35.12,46163.0
2023-09-29 12:45:00,35.13,35.14,35.1,35.11,29286.0,35.13,35.14,35.1,35.11,29286.0
2023-09-29 12:50:00,35.1,35.11,35.09,35.11,37562.0,35.1,35.11,35.09,35.11,37562.0
2023-09-29 12:55:00,35.11,35.12,35.1,35.1,25306.0,35.11,35.12,35.1,35.1,25306.0
2023-09-29 13:00:00,35.1,35.1,35.07,35.08,14257.0,35.1,35.1,35.07,35.08,14257.0
2023-09-29 13:05:00,35.08,35.08,35.05,35.06,103087.0,35.08,35.08,35.05,35.06,103087.0
2023-09-29 13:10:00,35.05,35.06,35.05,35.05,15653.0,35.05,35.06,35.05,35.05,15653.0
2023-09-29 13:15:00,35.05,35.06,35.03,35.04,69562.0,35.05,35.06,35.03,35.04,69562.0
2023-09-29 13:20:00,35.04,35.06,35.04,35.05,32393.0,35.04,35.06,35.04,35.05,32393.0
2023-09-29 13:25:00,35.05,35.05,35.02,35.04,40043.0,35.05,35.05,35.02,35.04,40043.0
2023-09-29 13:30:00,35.03,35.05,35.03,35.05,124336.0,35.03,35.05,35.03,35.05,124336.0
2023-09-29 13:35:00,35.05,35.07,35.04,35.06,45149.0,35.05,35.07,35.04,35.06,45149.0
2023-09-29 13:40:00,35.06,35.06,35.04,35.05,33490.0,35.06,35.06,35.04,35.05,33490.0
2023-09-29 13:45:00,35.05,35.05,35.04,35.05,85164.0,35.05,35.05,35.04,35.05,85164.0
2023-09-29 13:50:00,35.04,35.05,35.04,35.05,14679.0,35.04,35.05,35.04,35.05,14679.0
2023-09-29 13:55:00,35.04,35.05,35.02,35.03,24587.0,35.04,35.05,35.02,35.03,24587.0
2023-09-29 14:00:00,35.04,35.05,35.02,35.04,16966.0,35.04,35.05,35.02,35.04,16966.0
2023-09-29 14:05:00,35.04,35.05,35.03,35.04,16545.0,35.04,35.05,35.03,35.04,16545.0
2023-09-29 14:10:00,35.04,35.04,35.02,35.03,279928.0,35.04,35.04,35.02,35.03,279928.0
2023-09-29 14:15:00,35.03,35.04,34.99,35.0,89997.0,35.03,35.04,34.99,35.0,89997.0
2023-09-29 14:20:00,35.0,35.01,34.98,34.99,82966.0,35.0,35.01,34.98,34.99,82966.0
2023-09-29 14:25:00,34.98,34.99,34.97,34.97,42094.0,34.98,34.99,34.97,34.97,42094.0
2023-09-29 14:30:00,34.97,34.99,34.97,34.98,33585.0,34.97,34.99,34.97,34.98,33585.0
2023-09-29 14:35:00,34.98,34.98,34.96,34.97,12290.0,34.98,34.98,34.96,34.97,12290.0
2023-09-29 14:40:00,34.97,34.97,34.96,34.96,15305.0,34.97,34.97,34.96,34.96,15305.0
2023-09-29 14:45:00,34.96,34.99,34.96,34.98,40157.0,34.96,34.99,34.96,34.98,40157.0
2023-09-29 14:50:00,34.98,34.99,34.98,34.98,39529.0,34.98,34.99,34.98,34.98,39529.0
2023-09-29 14:55:00,34.99,35.01,34.98,35.01,34782.0,34.99,35.01,34.98,35.01,34782.0
2023-09-29 15:00:00,35.0,35.01,34.99,35.0,49567.0,35.0,35.01,34.99,35.0,49567.0
2023-09-29 15:05:00,35.0,35.01,34.99,35.01,181938.0,35.0,35.01,34.99,35.01,181938.0
2023-09-29 15:10:00,35.01,35.02,34.99,35.02,95664.0,35.01,35.02,34.99,35.02,95664.0
2023-09-29 15:15:00,35.02,35.02,35.01,35.01,27173.0,35.02,35.02,35.01,35.01,27173.0
2023-09-29 15:20:00,35.02,35.02,35.0,35.01,93704.0,35.02,35.02,35.0,35.01,93704.0
2023-09-29 15:25:00,35.01,35.02,35.0,35.02,55089.0,35.01,35.02,35.0,35.02,55089.0
2023-09-29 15:30:00,35.02,35.02,35.0,35.01,55781.0,35.02,35.02,35.0,35.01,55781.0
2023-09-29 15:35:00,35.01,35.03,35.01,35.02,51476.0,35.01,35.03,35.01,35.02,51476.0
2023-09-29 15:40:00,35.02,35.04,35.02,35.03,54447.0,35.02,35.04,35.02,35.03,54447.0
2023-09-29 15:45:00,35.03,35.03,35.02,35.02,87644.0,35.03,35.03,35.02,35.02,87644.0
2023-09-29 15:50:00,35.02,35.03,35.0,35.01,135308.0,35.02,35.03,35.0,35.01,135308.0
2023-09-29 15:55:00,35.01,35.01,34.99,35.0,343951.0,35.01,35.01,34.99,35.0,343951.0
2023-10-02 09:30:00,34.75,34.76,34.72,34.73,532944.0,34.75,34.76,34.72,34.73,532944.0
2023-10-02 09:35:00,34.74,34.75,34.69,34.72,80277.0,34.74,34.75,34.69,34.72,80277.0
2023-10-02 09:40:00,34.72,34.8,34.71,34.79,175748.0,34.72,34.8,34.71,34.79,175748.0
2023-10-02 09:45:00,34.78,34.78,34.73,34.76,116595.0,34.78,34.78,34.73,34.76,116595.0
2023-10-02 09:50:00,34.74,34.75,34.72,34.73,69798.0,34.74,34.75,34.72,34.73,69798.0
2023-10-02 09:55:00,34.73,34.73,34.71,34.73,167238.0,34.73,34.73,34.71,34.73,167238.0
2023-10-02 10:00:00,34.71,34.79,34.68,34.71,842737.0,34.71,34.79,34.68,34.71,842737.0
2023-10-02 10:05:00,34.71,34.72,34.67,34.7,69755.0,34.71,34.72,34.67,34.7,69755.0
2023-10-02 10:10:00,34.7,34.71,34.62,34.63,269005.0,34.7,34.71,34.62,34.63,269005.0
2023-10-02 10:15:00,34.62,34.67,34.61,34.63,115464.0,34.62,34.67,34.61,34.63,115464.0
2023-10-02 10:20:00,34.64,34.68,34.63,34.67,143073.0,34.64,34.68,34.63,34.67,143073.0
2023-10-02 10:25:00,34.68,34.69,34.65,34.66,124192.0,34.68,34.69,34.65,34.66,124192.0
2023-10-02 10:30:00,34.66,34.7,34.63,34.69,116446.0,34.66,34.7,34.63,34.69,116446.0
2023-10-02 10:35:00,34.68,34.69,34.64,34.66,107585.0,34.68,34.69,34.64,34.66,107585.0
2023-10-02 10:40:00,34.67,34.68,34.6,34.61,137851.0,34.67,34.68,34.6,34.61,137851.0
2023-10-02 10:45:00,34.62,34.63,34.61,34.61,137680.0,34.62,34.63,34.61,34.61,137680.0
2023-10-02 10:50:00,34.61,34.64,34.61,34.63,90920.0,34.61,34.64,34.61,34.63,90920.0
2023-10-02 10:55:00,34.63,34.66,34.63,34.63,704937.0,34.63,34.66,34.63,34.63,704937.0
2023-10-02 11:00:00,34.64,34.66,34.62,34.63,65770.0,34.64,34.66,34.62,34.63,65770.0
2023-10-02 11:05:00,34.63,34.64,34.6,34.64,120974.0,34.63,34.64,34.6,34.64,120974.0
2023-10-02 11:10:00,34.63,34.67,34.63,34.66,155546.0,34.63,34.67,34.63,34.66,155546.0
2023-10-02 11:15:00,34.66,34.7,34.66,34.68,196041.0,34.66,34.7,34.66,34.68,196041.0
2023-10-02 11:20:00,34.68,34.74,34.67,34.73,99669.0,34.68,34.74,34.67,34.73,99669.0
2023-10-02 11:25:00,34.72,34.73,34.7,34.71,103480.0,34.72,34.73,34.7,34.71,103480.0
2023-10-02 11:30:00,34.71,34.74,34.71,34.73,76447.0,34.71,34.74,34.71,34.73,76447.0
2023-10-02 11:35:00,34.73,34.74,34.69,34.7,81757.0,34.73,34.74,34.69,34.7,81757.0
2023-10-02 11:40:00,34.7,34.72,34.69,34.71,109526.0,34.7,34.72,34.69,34.71,109526.0
2023-10-02 11:45:00,34.7,34.71,34.69,34.69,67541.0,34.7,34.71,34.69,34.69,67541.0
2023-10-02 11:50:00,34.7,34.71,34.68,34.68,629283.0,34.7,34.71,34.68,34.68,629283.0
2023-10-02 11:55:00,34.69,34.71,34.68,34.7,68056.0,34.69,34.71,34.68,34.7,68056.0
2023-10-02 12:00:00,34.7,34.72,34.7,34.7,267035.0,34.7,34.72,34.7,34.7,267035.0
2023-10-02 12:05:00,34.7,34.71,34.67,34.68,52629.0,34.7,34.71,34.67,34.68,52629.0
2023-10-02 12:10:00,34.68,34.69,34.67,34.68,85928.0,34.68,34.69,34.67,34.68,85928.0
2023-10-02 12:15:00,34.68,34.69,34.67,34.69,37270.0,34.68,34.69,34.67,34.69,37270.0
2023-10-02 12:20:00,34.68,34.7,34.66,34.68,82179.0,34.68,34.7,34.66,34.68,82179.0
2023-10-02 12:25:00,34.67,34.7,34.67,34.69,54635.0,34.67,34.7,34.67,34.69,54635.0
2023-10-02 12:30:00,34.69,34.69,34.66,34.66,62831.0,34.69,34.69,34.66,34.66,62831.0
2023-10-02 12:35:00,34.66,34.69,34.66,34.68,43402.0,34.66,34.69,34.66,34.68,43402.0
2023-10-02 12:40:00,34.69,34.72,34.69,34.69,123638.0,34.69,34.72,34.69,34.69,123638.0
2023-10-02 12:45:00,34.7,34.7,34.67,34.68,41997.0,34.7,34.7,34.67,34.68,41997.0
2023-10-02 12:50:00,34.68,34.7,34.67,34.69,91843.0,34.68,34.7,34.67,34.69,91843.0
2023-10-02 12:55:00,34.69,34.7,34.68,34.69,172068.0,34.69,34.7,34.68,34.69,172068.0
2023-10-02 13:00:00,34.69,34.71,34.68,34.7,27823.0,34.69,34.71,34.68,34.7,27823.0
2023-10-02 13:05:00,34.7,34.71,34.7,34.71,45177.0,34.7,34.71,34.7,34.71,45177.0
2023-10-02 13:10:00,34.71,34.72,34.7,34.7,80588.0,34.71,34.72,34.7,34.7,80588.0
2023-10-02 13:15:00,34.7,34.72,34.7,34.7,41277.0,34.7,34.72,34.7,34.7,41277.0
2023-10-02 13:20:00,34.7,34.71,34.68,34.69,29331.0,34.7,34.71,34.68,34.69,29331.0
2023-10-02 13:25:00,34.69,34.71,34.67,34.68,50178.0,34.69,34.71,34.67,34.68,50178.0
2023-10-02 13:30:00,34.69,34.71,34.68,34.7,64978.0,34.69,34.71,34.68,34.7,64978.0
2023-10-02 13:35:00,34.7,34.71,34.68,34.69,88947.0,34.7,34.71,34.68,34.69,88947.0
2023-10-02 13:40:00,34.69,34.7,34.68,34.7,28910.0,34.69,34.7,34.68,34.7,28910.0
2023-10-02 13:45:00,34.7,34.71,34.69,34.7,31193.0,34.7,34.71,34.69,34.7,31193.0
2023-10-02 13:50:00,34.7,34.71,34.69,34.7,31699.0,34.7,34.71,34.69,34.7,31699.0
2023-10-02 13:55:00,34.7,34.71,34.68,34.69,143044.0,34.7,34.71,34.68,34.69,143044.0
2023-10-02 14:00:00,34.69,34.69,34.67,34.67,25335.0,34.69,34.69,34.67,34.67,25335.0
2023-10-02 14:05:00,34.68,34.7,34.67,34.69,15009.0,34.68,34.7,34.67,34.69,15009.0
2023-10-02 14:10:00,34.69,34.72,34.69,34.71,28153.0,34.69,34.72,34.69,34.71,28153.0
2023-10-02 14:15:00,34.71,34.71,34.69,34.69,21550.0,34.71,34.71,34.69,34.69,21550.0
2023-10-02 14:20:00,34.69,34.7,34.69,34.69,30358.0,34.69,34.7,34.69,34.69,30358.0
2023-10-02 14:25:00,34.69,34.7,34.68,34.68,20234.0,34.69,34.7,34.68,34.68,20234.0
2023-10-02 14:30:00,34.69,34.69,34.67,34.68,201247.0,34.69,34.69,34.67,34.68,201247.0
2023-10-02 14:35:00,34.68,34.68,34.66,34.66,39638.0,34.68,34.68,34.66,34.66,39638.0
2023-10-02 14:40:00,34.66,34.67,34.66,34.66,23742.0,34.66,34.67,34.66,34.66,23742.0
2023-10-02 14:45:00,34.67,34.67,34.65,34.66,38218.0,34.67,34.67,34.65,34.66,38218.0
2023-10-02 14:50:00,34.66,34.67,34.65,34.67,24529.0,34.66,34.67,34.65,34.67,24529.0
2023-10-02 14:55:00,34.66,34.67,34.66,34.66,10115.0,34.66,34.67,34.66,34.66,10115.0
2023-10-02 15:00:00,34.66,34.67,34.65,34.66,24881.0,34.66,34.67,34.65,34.66,24881.0
2023-10-02 15:05:00,34.66,34.66,34.65,34.66,25359.0,34.66,34.66,34.65,34.66,25359.0
2023-10-02 15:10:00,34.66,34.66,34.64,34.65,30807.0,34.66,34.66,34.64,34.65,30807.0
2023-10-02 15:15:00,34.64,34.65,34.64,34.65,42535.0,34.64,34.65,34.64,34.65,42535.0
2023-10-02 15:20:00,34.64,34.65,34.64,34.65,68667.0,34.64,34.65,34.64,34.65,68667.0
2023-10-02 15:25:00,34.65,34.65,34.64,34.64,41166.0,34.65,34.65,34.64,34.64,41166.0
2023-10-02 15:30:00,34.65,34.66,34.64,34.65,76880.0,34.65,34.66,34.64,34.65,76880.0
2023-10-02 15:35:00,34.64,34.66,34.64,34.65,37635.0,34.64,34.66,34.64,34.65,37635.0
2023-10-02 15:40:00,34.66,34.66,34.64,34.65,175139.0,34.66,34.66,34.64,34.65,175139.0
2023-10-02 15:45:00,34.65,34.66,34.64,34.66,111979.0,34.65,34.66,34.64,34.66,111979.0
2023-10-02 15:50:00,34.65,34.66,34.64,34.65,269613.0,34.65,34.66,34.64,34.65,269613.0
2023-10-02 15:55:00,34.65,34.65,34.63,34.64,263660.0,34.65,34.65,34.63,34.64,263660.0
2023-10-03 09:30:00,34.53,34.57,34.52,34.56,307382.0,34.53,34.57,34.52,34.56,307382.0
2023-10-03 09:35:00,34.56,34.59,34.55,34.59,64767.0,34.56,34.59,34.55,34.59,64767.0
2023-10-03 09:40:00,34.59,34.68,34.59,34.66,145789.0,34.59,34.68,34.59,34.66,145789.0
2023-10-03 09:45:00,34.67,34.67,34.59,34.61,87860.0,34.67,34.67,34.59,34.61,87860.0
2023-10-03 09:50:00,34.61,34.64,34.6,34.63,36231.0,34.61,34.64,34.6,34.63,36231.0
2023-10-03 09:55:00,34.63,34.64,34.62,34.64,92311.0,34.63,34.64,34.62,34.64,92311.0
2023-10-03 10:00:00,34.63,34.64,34.48,34.49,1085889.0,34.63,34.64,34.48,34.49,1085889.0
2023-10-03 10:05:00,34.48,34.51,34.45,34.46,232380.0,34.48,34.51,34.45,34.46,232380.0
2023-10-03 10:10:00,34.46,34.64,34.45,34.55,384592.0,34.46,34.64,34.45,34.55,384592.0
2023-10-03 10:15:00,34.53,34.57,34.46,34.57,251316.0,34.53,34.57,34.46,34.57,251316.0
2023-10-03 10:20:00,34.57,34.64,34.56,34.59,291064.0,34.57,34.64,34.56,34.59,291064.0
2023-10-03 10:25:00,34.59,34.62,34.56,34.59,136143.0,34.59,34.62,34.56,34.59,136143.0
2023-10-03 10:30:00,34.58,34.66,34.57,34.65,255740.0,34.58,34.66,34.57,34.65,255740.0
2023-10-03 10:35:00,34.65,34.71,34.64,34.65,320302.0,34.65,34.71,34.64,34.65,320302.0
2023-10-03 10:40:00,34.66,34.7,34.64,34.69,112426.0,34.66,34.7,34.64,34.69,112426.0
2023-10-03 10:45:00,34.69,34.7,34.64,34.65,121004.0,34.69,34.7,34.64,34.65,121004.0
2023-10-03 10:50:00,34.65,34.65,34.56,34.59,264514.0,34.65,34.65,34.56,34.59,264514.0
2023-10-03 10:55:00,34.59,34.62,34.57,34.59,225543.0,34.59,34.62,34.57,34.59,225543.0
2023-10-03 11:00:00,34.59,34.6,34.55,34.57,141744.0,34.59,34.6,34.55,34.57,141744.0
2023-10-03 11:05:00,34.57,34.63,34.56,34.61,136670.0,34.57,34.63,34.56,34.61,136670.0
2023-10-03 11:10:00,34.62,34.62,34.56,34.57,133232.0,34.62,34.62,34.56,34.57,133232.0
2023-10-03 11:15:00,34.57,34.58,34.54,34.57,108499.0,34.57,34.58,34.54,34.57,108499.0
2023-10-03 11:20:00,34.58,34.6,34.54,34.55,65190.0,34.58,34.6,34.54,34.55,65190.0
2023-10-03 11:25:00,34.55,34.57,34.54,34.56,108447.0,34.55,34.57,34.54,34.56,108447.0
2023-10-03 11:30:00,34.55,34.58,34.51,34.52,146660.0,34.55,34.58,34.51,34.52,146660.0
2023-10-03 11:35:00,34.51,34.53,34.5,34.52,84058.0,34.51,34.53,34.5,34.52,84058.0
2023-10-03 11:40:00,34.53,34.55,34.52,34.54,120346.0,34.53,34.55,34.52,34.54,120346.0
2023-10-03 11:45:00,34.54,34.55,34.5,34.53,125798.0,34.54,34.55,34.5,34.53,125798.0
2023-10-03 11:50:00,34.52,34.55,34.52,34.54,104982.0,34.52,34.55,34.52,34.54,104982.0
2023-10-03 11:55:00,34.54,34.57,34.53,34.55,52610.0,34.54,34.57,34.53,34.55,52610.0
2023-10-03 12:00:00,34.56,34.6,34.55,34.59,172240.0,34.56,34.6,34.55,34.59,172240.0
2023-10-03 12:05:00,34.59,34.61,34.56,34.57,113066.0,34.59,34.61,34.56,34.57,113066.0
2023-10-03 12:10:00,34.57,34.58,34.55,34.58,111701.0,34.57,34.58,34.55,34.58,111701.0
2023-10-03 12:15:00,34.57,34.6,34.54,34.6,144312.0,34.57,34.6,34.54,34.6,144312.0
2023-10-03 12:20:00,34.6,34.6,34.58,34.59,154276.0,34.6,34.6,34.58,34.59,154276.0
2023-10-03 12:25:00,34.59,34.61,34.59,34.59,185300.0,34.59,34.61,34.59,34.59,185300.0
2023-10-03 12:30:00,34.6,34.62,34.6,34.61,59197.0,34.6,34.62,34.6,34.61,59197.0
2023-10-03 12:35:00,34.61,34.62,34.59,34.6,137331.0,34.61,34.62,34.59,34.6,137331.0
2023-10-03 12:40:00,34.59,34.6,34.57,34.57,60410.0,34.59,34.6,34.57,34.57,60410.0
2023-10-03 12:45:00,34.56,34.57,34.54,34.54,78869.0,34.56,34.57,34.54,34.54,78869.0
2023-10-03 12:50:00,34.54,34.55,34.52,34.52,71064.0,34.54,34.55,34.52,34.52,71064.0
2023-10-03 12:55:00,34.52,34.55,34.52,34.54,27578.0,34.52,34.55,34.52,34.54,27578.0
2023-10-03 13:00:00,34.54,34.56,34.54,34.55,73926.0,34.54,34.56,34.54,34.55,73926.0
2023-10-03 13:05:00,34.55,34.56,34.54,34.55,62706.0,34.55,34.56,34.54,34.55,62706.0
2023-10-03 13:10:00,34.55,34.55,34.52,34.55,40957.0,34.55,34.55,34.52,34.55,40957.0
2023-10-03 13:15:00,34.54,34.57,34.53,34.57,44456.0,34.54,34.57,34.53,34.57,44456.0
2023-10-03 13:20:00,34.56,34.58,34.56,34.56,24228.0,34.56,34.58,34.56,34.56,24228.0
2023-10-03 13:25:00,34.57,34.58,34.56,34.58,63379.0,34.57,34.58,34.56,34.58,63379.0
2023-10-03 13:30:00,34.58,34.58,34.55,34.55,41118.0,34.58,34.58,34.55,34.55,41118.0
2023-10-03 13:35:00,34.55,34.56,34.54,34.54,33020.0,34.55,34.56,34.54,34.54,33020.0
2023-10-03 13:40:00,34.55,34.57,34.54,34.57,40446.0,34.55,34.57,34.54,34.57,40446.0
2023-10-03 13:45:00,34.57,34.57,34.55,34.56,41849.0,34.57,34.57,34.55,34.56,41849.0
2023-10-03 13:50:00,34.56,34.57,34.54,34.54,125953.0,34.56,34.57,34.54,34.54,125953.0
2023-10-03 13:55:00,34.55,34.55,34.53,34.54,227339.0,34.55,34.55,34.53,34.54,227339.0
2023-10-03 14:00:00,34.53,34.54,34.52,34.52,24968.0,34.53,34.54,34.52,34.52,24968.0
2023-10-03 14:05:00,34.53,34.53,34.5,34.51,26876.0,34.53,34.53,34.5,34.51,26876.0
2023-10-03 14:10:00,34.5,34.52,34.5,34.52,43351.0,34.5,34.52,34.5,34.52,43351.0
2023-10-03 14:15:00,34.52,34.53,34.51,34.53,18831.0,34.52,34.53,34.51,34.53,18831.0
2023-10-03 14:20:00,34.52,34.55,34.52,34.54,11924.0,34.52,34.55,34.52,34.54,11924.0
2023-10-03 14:25:00,34.55,34.55,34.51,34.52,24633.0,34.55,34.55,34.51,34.52,24633.0
2023-10-03 14:30:00,34.52,34.55,34.52,34.54,22336.0,34.52,34.55,34.52,34.54,22336.0
2023-10-03 14:35:00,34.54,34.55,34.53,34.55,15097.0,34.54,34.55,34.53,34.55,15097.0
2023-10-03 14:40:00,34.55,34.56,34.54,34.55,22854.0,34.55,34.56,34.54,34.55,22854.0
2023-10-03 14:45:00,34.55,34.57,34.55,34.57,10031.0,34.55,34.57,34.55,34.57,10031.0
2023-10-03 14:50:00,34.56,34.57,34.55,34.55,10685.0,34.56,34.57,34.55,34.55,10685.0
2023-10-03 14:55:00,34.55,34.56,34.53,34.54,21276.0,34.55,34.56,34.53,34.54,21276.0
2023-10-03 15:00:00,34.53,34.54,34.53,34.53,13611.0,34.53,34.54,34.53,34.53,13611.0
2023-10-03 15:05:00,34.53,34.54,34.53,34.53,14320.0,34.53,34.54,34.53,34.53,14320.0
2023-10-03 15:10:00,34.54,34.54,34.53,34.54,14623.0,34.54,34.54,34.53,34.54,14623.0
2023-10-03 15:15:00,34.54,34.54,34.53,34.54,21452.0,34.54,34.54,34.53,34.54,21452.0
2023-10-03 15:20:00,34.53,34.56,34.53,34.55,43333.0,34.53,34.56,34.53,34.55,43333.0
2023-10-03 15:25:00,34.55,34.57,34.55,34.55,39975.0,34.55,34.57,34.55,34.55,39975.0
2023-10-03 15:30:00,34.55,34.56,34.54,34.55,44311.0,34.55,34.56,34.54,34.55,44311.0
2023-10-03 15:35:00,34.55,34.55,34.54,34.55,35913.0,34.55,34.55,34.54,34.55,35913.0
2023-10-03 15:40:00,34.55,34.56,34.53,34.54,63624.0,34.55,34.56,34.53,34.54,63624.0
2023-10-03 15:45:00,34.54,34.55,34.53,34.54,51342.0,34.54,34.55,34.53,34.54,51342.0
2023-10-03 15:50:00,34.54,34.55,34.53,34.54,119761.0,34.54,34.55,34.53,34.54,119761.0
2023-10-03 15:55:00,34.53,34.54,34.53,34.54,219348.0,34.53,34.54,34.53,34.54,219348.0
2023-10-04 09:30:00,34.54,34.55,34.52,34.55,126907.0,34.54,34.55,34.52,34.55,126907.0
2023-10-04 09:35:00,34.55,34.56,34.52,34.54,286919.0,34.55,34.56,34.52,34.54,286919.0
2023-10-04 09:40:00,34.54,34.56,34.5,34.52,351990.0,34.54,34.56,34.5,34.52,351990.0
2023-10-04 09:45:00,34.52,34.53,34.44,34.44,138607.0,34.52,34.53,34.44,34.44,138607.0
2023-10-04 09:50:00,34.44,34.49,34.42,34.49,120792.0,34.44,34.49,34.42,34.49,120792.0
2023-10-04 09:55:00,34.47,34.5,34.46,34.49,92312.0,34.47,34.5,34.46,34.49,92312.0
2023-10-04 10:00:00,34.46,34.49,34.42,34.44,357574.0,34.46,34.49,34.42,34.44,357574.0
2023-10-04 10:05:00,34.45,34.48,34.41,34.44,260504.0,34.45,34.48,34.41,34.44,260504.0
2023-10-04 10:10:00,34.45,34.49,34.42,34.47,128767.0,34.45,34.49,34.42,34.47,128767.0
2023-10-04 10:15:00,34.47,34.48,34.42,34.44,145289.0,34.47,34.48,34.42,34.44,145289.0
2023-10-04 10:20:00,34.44,34.46,34.43,34.45,156208.0,34.44,34.46,34.43,34.45,156208.0
2023-10-04 10:25:00,34.45,34.46,34.41,34.45,102957.0,34.45,34.46,34.41,34.45,102957.0
2023-10-04 10:30:00,34.44,34.46,34.42,34.44,79370.0,34.44,34.46,34.42,34.44,79370.0
2023-10-04 10:35:00,34.44,34.47,34.42,34.46,109020.0,34.44,34.47,34.42,34.46,109020.0
2023-10-04 10:40:00,34.46,34.49,34.45,34.45,62941.0,34.46,34.49,34.45,34.45,62941.0
2023-10-04 10:45:00,34.45,34.46,34.42,34.43,119348.0,34.45,34.46,34.42,34.43,119348.0
2023-10-04 10:50:00,34.43,34.46,34.42,34.44,53288.0,34.43,34.46,34.42,34.44,53288.0
2023-10-04 10:55:00,34.44,34.45,34.42,34.44,44887.0,34.44,34.45,34.42,34.44,44887.0
2023-10-04 11:00:00,34.43,34.49,34.41,34.48,198672.0,34.43,34.49,34.41,34.48,198672.0
2023-10-04 11:05:00,34.49,34.54,34.48,34.52,484472.0,34.49,34.54,34.48,34.52,484472.0
2023-10-04 11:10:00,34.52,34.53,34.51,34.52,103240.0,34.52,34.53,34.51,34.52,103240.0
2023-10-04 11:15:00,34.52,34.56,34.51,34.55,69121.0,34.52,34.56,34.51,34.55,69121.0
2023-10-04 11:20:00,34.56,34.57,34.53,34.54,57438.0,34.56,34.57,34.53,34.54,57438.0
2023-10-04 11:25:00,34.54,34.59,34.53,34.55,152575.0,34.54,34.59,34.53,34.55,152575.0
2023-10-04 11:30:00,34.55,34.55,34.53,34.54,59531.0,34.55,34.55,34.53,34.54,59531.0
2023-10-04 11:35:00,34.55,34.55,34.52,34.53,96039.0,34.55,34.55,34.52,34.53,96039.0
2023-10-04 11:40:00,34.53,34.54,34.51,34.53,45296.0,34.53,34.54,34.51,34.53,45296.0
2023-10-04 11:45:00,34.53,34.57,34.52,34.56,48518.0,34.53,34.57,34.52,34.56,48518.0
2023-10-04 11:50:00,34.55,34.57,34.54,34.55,118540.0,34.55,34.57,34.54,34.55,118540.0
2023-10-04 11:55:00,34.55,34.55,34.53,34.53,91160.0,34.55,34.55,34.53,34.53,91160.0
2023-10-04 12:00:00,34.54,34.54,34.5,34.51,27002.0,34.54,34.54,34.5,34.51,27002.0
2023-10-04 12:05:00,34.5,34.52,34.49,34.52,172787.0,34.5,34.52,34.49,34.52,172787.0
2023-10-04 12:10:00,34.52,34.54,34.51,34.52,90846.0,34.52,34.54,34.51,34.52,90846.0
2023-10-04 12:15:00,34.52,34.53,34.51,34.52,109830.0,34.52,34.53,34.51,34.52,109830.0
2023-10-04 12:20:00,34.52,34.52,34.49,34.5,62103.0,34.52,34.52,34.49,34.5,62103.0
2023-10-04 12:25:00,34.49,34.51,34.49,34.5,24853.0,34.49,34.51,34.49,34.5,24853.0
2023-10-04 12:30:00,34.5,34.51,34.49,34.51,49210.0,34.5,34.51,34.49,34.51,49210.0
2023-10-04 12:35:00,34.5,34.51,34.49,34.5,49539.0,34.5,34.51,34.49,34.5,49539.0
2023-10-04 12:40:00,34.5,34.52,34.48,34.49,24536.0,34.5,34.52,34.48,34.49,24536.0
2023-10-04 12:45:00,34.49,34.5,34.49,34.5,12287.0,34.49,34.5,34.49,34.5,12287.0
2023-10-04 12:50:00,34.5,34.5,34.48,34.49,28691.0,34.5,34.5,34.48,34.49,28691.0
2023-10-04 12:55:00,34.5,34.5,34.48,34.49,30495.0,34.5,34.5,34.48,34.49,30495.0
2023-10-04 13:00:00,34.48,34.49,34.47,34.47,35583.0,34.48,34.49,34.47,34.47,35583.0
2023-10-04 13:05:00,34.47,34.49,34.46,34.48,47467.0,34.47,34.49,34.46,34.48,47467.0
2023-10-04 13:10:00,34.48,34.49,34.46,34.47,23059.0,34.48,34.49,34.46,34.47,23059.0
2023-10-04 13:15:00,34.47,34.48,34.47,34.48,12192.0,34.47,34.48,34.47,34.48,12192.0
2023-10-04 13:20:00,34.48,34.49,34.47,34.48,34121.0,34.48,34.49,34.47,34.48,34121.0
2023-10-04 13:25:00,34.48,34.48,34.45,34.45,20751.0,34.48,34.48,34.45,34.45,20751.0
2023-10-04 13:30:00,34.45,34.46,34.43,34.45,49012.0,34.45,34.46,34.43,34.45,49012.0
2023-10-04 13:35:00,34.45,34.46,34.43,34.43,12708.0,34.45,34.46,34.43,34.43,12708.0
2023-10-04 13:40:00,34.43,34.44,34.43,34.44,12040.0,34.43,34.44,34.43,34.44,12040.0
2023-10-04 13:45:00,34.44,34.45,34.43,34.45,20011.0,34.44,34.45,34.43,34.45,20011.0
2023-10-04 13:50:00,34.45,34.46,34.44,34.44,22729.0,34.45,34.46,34.44,34.44,22729.0
2023-10-04 13:55:00,34.45,34.45,34.43,34.44,13951.0,34.45,34.45,34.43,34.44,13951.0
2023-10-04 14:00:00,34.44,34.44,34.42,34.43,15626.0,34.44,34.44,34.42,34.43,15626.0
2023-10-04 14:05:00,34.43,34.43,34.42,34.42,18292.0,34.43,34.43,34.42,34.42,18292.0
2023-10-04 14:10:00,34.43,34.44,34.42,34.43,29645.0,34.43,34.44,34.42,34.43,29645.0
2023-10-04 14:15:00,34.43,34.44,34.43,34.44,87456.0,34.43,34.44,34.43,34.44,87456.0
2023-10-04 14:20:00,34.44,34.44,34.42,34.43,49660.0,34.44,34.44,34.42,34.43,49660.0
2023-10-04 14:25:00,34.43,34.43,34.42,34.43,575136.0,34.43,34.43,34.42,34.43,575136.0
2023-10-04 14:30:00,34.43,34.43,34.41,34.41,8846.0,34.43,34.43,34.41,34.41,8846.0
2023-10-04 14:35:00,34.41,34.41,34.4,34.4,11361.0,34.41,34.41,34.4,34.4,11361.0
2023-10-04 14:40:00,34.4,34.41,34.39,34.41,17298.0,34.4,34.41,34.39,34.41,17298.0
2023-10-04 14:45:00,34.4,34.42,34.4,34.41,14896.0,34.4,34.42,34.4,34.41,14896.0
2023-10-04 14:50:00,34.41,34.43,34.4,34.42,64134.0,34.41,34.43,34.4,34.42,64134.0
2023-10-04 14:55:00,34.43,34.43,34.41,34.42,25788.0,34.43,34.43,34.41,34.42,25788.0
2023-10-04 15:00:00,34.41,34.43,34.41,34.42,30402.0,34.41,34.43,34.41,34.42,30402.0
2023-10-04 15:05:00,34.42,34.44,34.41,34.44,34399.0,34.42,34.44,34.41,34.44,34399.0
2023-10-04 15:10:00,34.44,34.44,34.43,34.43,16012.0,34.44,34.44,34.43,34.43,16012.0
2023-10-04 15:15:00,34.44,34.46,34.43,34.45,31164.0,34.44,34.46,34.43,34.45,31164.0
2023-10-04 15:20:00,34.46,34.47,34.45,34.46,21888.0,34.46,34.47,34.45,34.46,21888.0
2023-10-04 15:25:00,34.47,34.47,34.46,34.47,11074.0,34.47,34.47,34.46,34.47,11074.0
2023-10-04 15:30:00,34.47,34.49,34.46,34.48,50939.0,34.47,34.49,34.46,34.48,50939.0
2023-10-04 15:35:00,34.48,34.51,34.48,34.5,76542.0,34.48,34.51,34.48,34.5,76542.0
2023-10-04 15:40:00,34.5,34.52,34.5,34.52,92247.0,34.5,34.52,34.5,34.52,92247.0
2023-10-04 15:45:00,34.51,34.53,34.51,34.52,109948.0,34.51,34.53,34.51,34.52,109948.0
2023-10-04 15:50:00,34.52,34.53,34.52,34.53,46037.0,34.52,34.53,34.52,34.53,46037.0
2023-10-04 15:55:00,34.52,34.53,34.52,34.53,110289.0,34.52,34.53,34.52,34.53,110289.0
2023-10-05 09:30:00,34.45,34.47,34.44,34.45,93016.0,34.45,34.47,34.44,34.45,93016.0
2023-10-05 09:35:00,34.45,34.49,34.45,34.45,30996.0,34.45,34.49,34.45,34.45,30996.0
2023-10-05 09:40:00,34.45,34.49,34.45,34.49,28910.0,34.45,34.49,34.45,34.49,28910.0
2023-10-05 09:45:00,34.49,34.5,34.42,34.46,19787.0,34.49,34.5,34.42,34.46,19787.0
2023-10-05 09:50:00,34.45,34.47,34.44,34.45,44797.0,34.45,34.47,34.44,34.45,44797.0
2023-10-05 09:55:00,34.45,34.49,34.45,34.48,36878.0,34.45,34.49,34.45,34.48,36878.0
2023-10-05 10:00:00,34.47,34.47,34.43,34.43,82436.0,34.47,34.47,34.43,34.43,82436.0
2023-10-05 10:05:00,34.43,34.44,34.41,34.41,38826.0,34.43,34.44,34.41,34.41,38826.0
2023-10-05 10:10:00,34.41,34.44,34.4,34.43,24991.0,34.41,34.44,34.4,34.43,24991.0
2023-10-05 10:15:00,34.44,34.47,34.42,34.47,21162.0,34.44,34.47,34.42,34.47,21162.0
2023-10-05 10:20:00,34.47,34.49,34.44,34.44,51913.0,34.47,34.49,34.44,34.44,51913.0
2023-10-05 10:25:00,34.44,34.48,34.43,34.45,72843.0,34.44,34.48,34.43,34.45,72843.0
2023-10-05 10:30:00,34.45,34.46,34.39,34.42,33784.0,34.45,34.46,34.39,34.42,33784.0
2023-10-05 10:35:00,34.42,34.43,34.4,34.41,22748.0,34.42,34.43,34.4,34.41,22748.0
2023-10-05 10:40:00,34.41,34.44,34.4,34.44,30438.0,34.41,34.44,34.4,34.44,30438.0
2023-10-05 10:45:00,34.45,34.45,34.4,34.42,42616.0,34.45,34.45,34.4,34.42,42616.0
2023-10-05 10:50:00,34.43,34.45,34.42,34.43,20093.0,34.43,34.45,34.42,34.43,20093.0
2023-10-05 10:55:00,34.43,34.47,34.43,34.46,25655.0,34.43,34.47,34.43,34.46,25655.0
2023-10-05 11:00:00,34.46,34.46,34.42,34.42,76535.0,34.46,34.46,34.42,34.42,76535.0
2023-10-05 11:05:00,34.42,34.44,34.41,34.43,50170.0,34.42,34.44,34.41,34.43,50170.0
2023-10-05 11:10:00,34.43,34.46,34.43,34.44,68332.0,34.43,34.46,34.43,34.44,68332.0
2023-10-05 11:15:00,34.43,34.45,34.4,34.41,91168.0,34.43,34.45,34.4,34.41,91168.0
2023-10-05 11:20:00,34.41,34.42,34.39,34.42,84737.0,34.41,34.42,34.39,34.42,84737.0
2023-10-05 11:25:00,34.42,34.43,34.37,34.38,122677.0,34.42,34.43,34.37,34.38,122677.0
2023-10-05 11:30:00,34.38,34.4,34.38,34.4,74948.0,34.38,34.4,34.38,34.4,74948.0
2023-10-05 11:35:00,34.4,34.41,34.38,34.39,108541.0,34.4,34.41,34.38,34.39,108541.0
2023-10-05 11:40:00,34.39,34.42,34.37,34.37,63014.0,34.39,34.42,34.37,34.37,63014.0
2023-10-05 11:45:00,34.37,34.38,34.35,34.37,65113.0,34.37,34.38,34.35,34.37,65113.0
2023-10-05 11:50:00,34.36,34.38,34.35,34.38,37352.0,34.36,34.38,34.35,34.38,37352.0
2023-10-05 11:55:00,34.38,34.39,34.37,34.37,91501.0,34.38,34.39,34.37,34.37,91501.0
2023-10-05 12:00:00,34.38,34.38,34.36,34.37,85796.0,34.38,34.38,34.36,34.37,85796.0
2023-10-05 12:05:00,34.37,34.41,34.37,34.41,36225.0,34.37,34.41,34.37,34.41,36225.0
2023-10-05 12:10:00,34.41,34.43,34.4,34.42,49774.0,34.41,34.43,34.4,34.42,49774.0
2023-10-05 12:15:00,34.41,34.42,34.39,34.39,30971.0,34.41,34.42,34.39,34.39,30971.0
2023-10-05 12:20:00,34.39,34.41,34.39,34.4,73898.0,34.39,34.41,34.39,34.4,73898.0
2023-10-05 12:25:00,34.4,34.43,34.39,34.41,60016.0,34.4,34.43,34.39,34.41,60016.0
2023-10-05 12:30:00,34.42,34.43,34.41,34.42,30854.0,34.42,34.43,34.41,34.42,30854.0
2023-10-05 12:35:00,34.42,34.43,34.42,34.43,31956.0,34.42,34.43,34.42,34.43,31956.0
2023-10-05 12:40:00,34.43,34.43,34.4,34.41,36266.0,34.43,34.43,34.4,34.41,36266.0
2023-10-05 12:45:00,34.42,34.42,34.39,34.4,27413.0,34.42,34.42,34.39,34.4,27413.0
2023-10-05 12:50:00,34.39,34.42,34.39,34.41,57825.0,34.39,34.42,34.39,34.41,57825.0
2023-10-05 12:55:00,34.41,34.43,34.41,34.42,30561.0,34.41,34.43,34.41,34.42,30561.0
2023-10-05 13:00:00,34.42,34.43,34.41,34.41,13212.0,34.42,34.43,34.41,34.41,13212.0
2023-10-05 13:05:00,34.41,34.42,34.39,34.4,29541.0,34.41,34.42,34.39,34.4,29541.0
2023-10-05 13:10:00,34.4,34.4,34.38,34.4,147837.0,34.4,34.4,34.38,34.4,147837.0
2023-10-05 13:15:00,34.4,34.41,34.39,34.4,58899.0,34.4,34.41,34.39,34.4,58899.0
2023-10-05 13:20:00,34.4,34.42,34.4,34.41,26653.0,34.4,34.42,34.4,34.41,26653.0
2023-10-05 13:25:00,34.41,34.43,34.41,34.43,28209.0,34.41,34.43,34.41,34.43,28209.0
2023-10-05 13:30:00,34.43,34.44,34.41,34.43,35480.0,34.43,34.44,34.41,34.43,35480.0
2023-10-05 13:35:00,34.42,34.45,34.42,34.43,47832.0,34.42,34.45,34.42,34.43,47832.0
2023-10-05 13:40:00,34.43,34.44,34.42,34.43,22150.0,34.43,34.44,34.42,34.43,22150.0
2023-10-05 13:45:00,34.44,34.44,34.41,34.42,65453.0,34.44,34.44,34.41,34.42,65453.0
2023-10-05 13:50:00,34.42,34.44,34.42,34.44,38675.0,34.42,34.44,34.42,34.44,38675.0
2023-10-05 13:55:00,34.43,34.45,34.43,34.45,17565.0,34.43,34.45,34.43,34.45,17565.0
2023-10-05 14:00:00,34.45,34.47,34.45,34.47,37951.0,34.45,34.47,34.45,34.47,37951.0
2023-10-05 14:05:00,34.47,34.47,34.44,34.44,45836.0,34.47,34.47,34.44,34.44,45836.0
2023-10-05 14:10:00,34.44,34.46,34.43,34.45,67625.0,34.44,34.46,34.43,34.45,67625.0
2023-10-05 14:15:00,34.46,34.46,34.45,34.45,48068.0,34.46,34.46,34.45,34.45,48068.0
2023-10-05 14:20:00,34.45,34.46,34.44,34.45,57151.0,34.45,34.46,34.44,34.45,57151.0
2023-10-05 14:25:00,34.45,34.45,34.44,34.45,29490.0,34.45,34.45,34.44,34.45,29490.0
2023-10-05 14:30:00,34.45,34.48,34.44,34.47,73879.0,34.45,34.48,34.44,34.47,73879.0
2023-10-05 14:35:00,34.47,34.47,34.45,34.46,22867.0,34.47,34.47,34.45,34.46,22867.0
2023-10-05 14:40:00,34.47,34.47,34.44,34.45,27219.0,34.47,34.47,34.44,34.45,27219.0
2023-10-05 14:45:00,34.45,34.46,34.44,34.45,19620.0,34.45,34.46,34.44,34.45,19620.0
2023-10-05 14:50:00,34.45,34.47,34.45,34.46,100231.0,34.45,34.47,34.45,34.46,100231.0
2023-10-05 14:55:00,34.47,34.47,34.46,34.47,15734.0,34.47,34.47,34.46,34.47,15734.0
2023-10-05 15:00:00,34.47,34.47,34.46,34.46,24382.0,34.47,34.47,34.46,34.46,24382.0
2023-10-05 15:05:00,34.46,34.47,34.46,34.47,15767.0,34.46,34.47,34.46,34.47,15767.0
2023-10-05 15:10:00,34.47,34.47,34.46,34.46,17666.0,34.47,34.47,34.46,34.46,17666.0
2023-10-05 15:15:00,34.47,34.47,34.46,34.47,82850.0,34.47,34.47,34.46,34.47,82850.0
2023-10-05 15:20:00,34.47,34.47,34.45,34.46,43877.0,34.47,34.47,34.45,34.46,43877.0
2023-10-05 15:25:00,34.46,34.46,34.45,34.46,32610.0,34.46,34.46,34.45,34.46,32610.0
2023-10-05 15:30:00,34.46,34.48,34.46,34.47,68144.0,34.46,34.48,34.46,34.47,68144.0
2023-10-05 15:35:00,34.47,34.47,34.45,34.46,26790.0,34.47,34.47,34.45,34.46,26790.0
2023-10-05 15:40:00,34.46,34.47,34.45,34.47,53700.0,34.46,34.47,34.45,34.47,53700.0
2023-10-05 15:45:00,34.47,34.47,34.46,34.46,91995.0,34.47,34.47,34.46,34.46,91995.0
2023-10-05 15:50:00,34.46,34.48,34.46,34.47,513599.0,34.46,34.48,34.46,34.47,513599.0
2023-10-05 15:55:00,34.47,34.48,34.46,34.47,195050.0,34.47,34.48,34.46,34.47,195050.0
2023-10-06 09:30:00,34.53,34.58,34.51,34.51,146942.0,34.53,34.58,34.51,34.51,146942.0
2023-10-06 09:35:00,34.51,34.51,34.46,34.48,48469.0,34.51,34.51,34.46,34.48,48469.0
2023-10-06 09:40:00,34.48,34.49,34.43,34.47,153861.0,34.48,34.49,34.43,34.47,153861.0
2023-10-06 09:45:00,34.48,34.49,34.41,34.41,236158.0,34.48,34.49,34.41,34.41,236158.0
2023-10-06 09:50:00,34.4,34.48,34.4,34.48,45800.0,34.4,34.48,34.4,34.48,45800.0
2023-10-06 09:55:00,34.48,34.49,34.44,34.49,21047.0,34.48,34.49,34.44,34.49,21047.0
2023-10-06 10:00:00,34.49,34.54,34.49,34.54,84083.0,34.49,34.54,34.49,34.54,84083.0
2023-10-06 10:05:00,34.53,34.55,34.51,34.54,48679.0,34.53,34.55,34.51,34.54,48679.0
2023-10-06 10:10:00,34.54,34.6,34.52,34.55,130992.0,34.54,34.6,34.52,34.55,130992.0
2023-10-06 10:15:00,34.56,34.59,34.55,34.56,96378.0,34.56,34.59,34.55,34.56,96378.0
2023-10-06 10:20:00,34.57,34.63,34.56,34.62,140289.0,34.57,34.63,34.56,34.62,140289.0
2023-10-06 10:25:00,34.63,34.65,34.61,34.65,168928.0,34.63,34.65,34.61,34.65,168928.0
2023-10-06 10:30:00,34.65,34.69,34.62,34.63,162487.0,34.65,34.69,34.62,34.63,162487.0
2023-10-06 10:35:00,34.63,34.66,34.61,34.65,62455.0,34.63,34.66,34.61,34.65,62455.0
2023-10-06 10:40:00,34.65,34.65,34.59,34.59,71040.0,34.65,34.65,34.59,34.59,71040.0
2023-10-06 10:45:00,34.59,34.62,34.57,34.57,106373.0,34.59,34.62,34.57,34.57,106373.0
2023-10-06 10:50:00,34.58,34.58,34.53,34.54,166994.0,34.58,34.58,34.53,34.54,166994.0
2023-10-06 10:55:00,34.54,34.55,34.52,34.55,118147.0,34.54,34.55,34.52,34.55,118147.0
2023-10-06 11:00:00,34.54,34.57,34.53,34.57,80828.0,34.54,34.57,34.53,34.57,80828.0
2023-10-06 11:05:00,34.58,34.59,34.57,34.59,146467.0,34.58,34.59,34.57,34.59,146467.0
2023-10-06 11:10:00,34.58,34.67,34.58,34.65,110048.0,34.58,34.67,34.58,34.65,110048.0
2023-10-06 11:15:00,34.66,34.67,34.64,34.65,74922.0,34.66,34.67,34.64,34.65,74922.0
2023-10-06 11:20:00,34.64,34.69,34.63,34.68,90672.0,34.64,34.69,34.63,34.68,90672.0
2023-10-06 11:25:00,34.69,34.75,34.68,34.72,136003.0,34.69,34.75,34.68,34.72,136003.0
2023-10-06 11:30:00,34.72,34.75,34.7,34.71,114210.0,34.72,34.75,34.7,34.71,114210.0
2023-10-06 11:35:00,34.7,34.74,34.69,34.71,62918.0,34.7,34.74,34.69,34.71,62918.0
2023-10-06 11:40:00,34.71,34.74,34.7,34.72,63888.0,34.71,34.74,34.7,34.72,63888.0
2023-10-06 11:45:00,34.72,34.75,34.69,34.75,96326.0,34.72,34.75,34.69,34.75,96326.0
2023-10-06 11:50:00,34.75,34.75,34.71,34.72,77650.0,34.75,34.75,34.71,34.72,77650.0
2023-10-06 11:55:00,34.72,34.74,34.71,34.71,90039.0,34.72,34.74,34.71,34.71,90039.0
2023-10-06 12:00:00,34.71,34.72,34.68,34.69,54997.0,34.71,34.72,34.68,34.69,54997.0
2023-10-06 12:05:00,34.7,34.72,34.69,34.71,35226.0,34.7,34.72,34.69,34.71,35226.0
2023-10-06 12:10:00,34.72,34.72,34.67,34.68,46023.0,34.72,34.72,34.67,34.68,46023.0
2023-10-06 12:15:00,34.68,34.7,34.67,34.69,29614.0,34.68,34.7,34.67,34.69,29614.0
2023-10-06 12:20:00,34.69,34.7,34.67,34.68,100871.0,34.69,34.7,34.67,34.68,100871.0
2023-10-06 12:25:00,34.68,34.71,34.68,34.7,80675.0,34.68,34.71,34.68,34.7,80675.0
2023-10-06 12:30:00,34.69,34.71,34.68,34.69,28060.0,34.69,34.71,34.68,34.69,28060.0
2023-10-06 12:35:00,34.68,34.69,34.66,34.66,41876.0,34.68,34.69,34.66,34.66,41876.0
2023-10-06 12:40:00,34.66,34.68,34.66,34.67,67035.0,34.66,34.68,34.66,34.67,67035.0
2023-10-06 12:45:00,34.67,34.69,34.66,34.66,86023.0,34.67,34.69,34.66,34.66,86023.0
2023-10-06 12:50:00,34.67,34.68,34.65,34.66,20027.0,34.67,34.68,34.65,34.66,20027.0
2023-10-06 12:55:00,34.66,34.66,34.63,34.64,35784.0,34.66,34.66,34.63,34.64,35784.0
2023-10-06 13:00:00,34.64,34.66,34.64,34.65,74772.0,34.64,34.66,34.64,34.65,74772.0
2023-10-06 13:05:00,34.66,34.66,34.63,34.64,17139.0,34.66,34.66,34.63,34.64,17139.0
2023-10-06 13:10:00,34.64,34.68,34.63,34.68,24042.0,34.64,34.68,34.63,34.68,24042.0
2023-10-06 13:15:00,34.67,34.68,34.65,34.67,25316.0,34.67,34.68,34.65,34.67,25316.0
2023-10-06 13:20:00,34.67,34.7,34.67,34.68,21635.0,34.67,34.7,34.67,34.68,21635.0
2023-10-06 13:25:00,34.67,34.69,34.66,34.68,16428.0,34.67,34.69,34.66,34.68,16428.0
2023-10-06 13:30:00,34.69,34.7,34.67,34.68,28548.0,34.69,34.7,34.67,34.68,28548.0
2023-10-06 13:35:00,34.68,34.68,34.66,34.68,9085.0,34.68,34.68,34.66,34.68,9085.0
2023-10-06 13:40:00,34.68,34.68,34.67,34.67,41182.0,34.68,34.68,34.67,34.67,41182.0
2023-10-06 13:45:00,34.67,34.7,34.66,34.69,23328.0,34.67,34.7,34.66,34.69,23328.0
2023-10-06 13:50:00,34.68,34.7,34.68,34.69,15388.0,34.68,34.7,34.68,34.69,15388.0
2023-10-06 13:55:00,34.68,34.7,34.68,34.7,11821.0,34.68,34.7,34.68,34.7,11821.0
2023-10-06 14:00:00,34.69,34.7,34.68,34.69,16801.0,34.69,34.7,34.68,34.69,16801.0
2023-10-06 14:05:00,34.7,34.71,34.69,34.7,19586.0,34.7,34.71,34.69,34.7,19586.0
2023-10-06 14:10:00,34.7,34.72,34.7,34.72,10195.0,34.7,34.72,34.7,34.72,10195.0
2023-10-06 14:15:00,34.72,34.72,34.7,34.7,26603.0,34.72,34.72,34.7,34.7,26603.0
2023-10-06 14:20:00,34.7,34.71,34.7,34.7,2857.0,34.7,34.71,34.7,34.7,2857.0
2023-10-06 14:25:00,34.7,34.72,34.7,34.72,54499.0,34.7,34.72,34.7,34.72,54499.0
2023-10-06 14:30:00,34.73,34.73,34.72,34.73,3482.0,34.73,34.73,34.72,34.73,3482.0
2023-10-06 14:35:00,34.72,34.73,34.72,34.72,41382.0,34.72,34.73,34.72,34.72,41382.0
2023-10-06 14:40:00,34.73,34.73,34.71,34.71,24925.0,34.73,34.73,34.71,34.71,24925.0
2023-10-06 14:45:00,34.72,34.72,34.71,34.71,8781.0,34.72,34.72,34.71,34.71,8781.0
2023-10-06 14:50:00,34.71,34.72,34.69,34.7,51149.0,34.71,34.72,34.69,34.7,51149.0
2023-10-06 14:55:00,34.69,34.7,34.68,34.69,29847.0,34.69,34.7,34.68,34.69,29847.0
2023-10-06 15:00:00,34.69,34.7,34.68,34.69,11845.0,34.69,34.7,34.68,34.69,11845.0
2023-10-06 15:05:00,34.69,34.7,34.68,34.69,22303.0,34.69,34.7,34.68,34.69,22303.0
2023-10-06 15:10:00,34.69,34.7,34.67,34.68,23189.0,34.69,34.7,34.67,34.68,23189.0
2023-10-06 15:15:00,34.68,34.68,34.66,34.66,30266.0,34.68,34.68,34.66,34.66,30266.0
2023-10-06 15:20:00,34.66,34.67,34.66,34.66,10612.0,34.66,34.67,34.66,34.66,10612.0
2023-10-06 15:25:00,34.67,34.68,34.66,34.67,131049.0,34.67,34.68,34.66,34.67,131049.0
2023-10-06 15:30:00,34.67,34.68,34.66,34.66,42242.0,34.67,34.68,34.66,34.66,42242.0
2023-10-06 15:35:00,34.66,34.68,34.66,34.66,49056.0,34.66,34.68,34.66,34.66,49056.0
2023-10-06 15:40:00,34.66,34.67,34.66,34.66,22879.0,34.66,34.67,34.66,34.66,22879.0
2023-10-06 15:45:00,34.66,34.67,34.66,34.66,36183.0,34.66,34.67,34.66,34.66,36183.0
2023-10-06 15:50:00,34.67,34.67,34.64,34.64,38968.0,34.67,34.67,34.64,34.64,38968.0
2023-10-06 15:55:00,34.65,34.65,34.63,34.64,198351.0,34.65,34.65,34.63,34.64,198351.0
2023-10-09 09:30:00,34.95,34.96,34.93,34.94,93901.0,34.95,34.96,34.93,34.94,93901.0
2023-10-09 09:35:00,34.93,34.96,34.93,34.95,188136.0,34.93,34.96,34.93,34.95,188136.0
2023-10-09 09:40:00,34.95,34.99,34.94,34.98,45995.0,34.95,34.99,34.94,34.98,45995.0
2023-10-09 09:45:00,34.98,34.99,34.94,34.95,47922.0,34.98,34.99,34.94,34.95,47922.0
2023-10-09 09:50:00,34.96,34.98,34.94,34.98,48507.0,34.96,34.98,34.94,34.98,48507.0
2023-10-09 09:55:00,34.98,34.98,34.94,34.95,78817.0,34.98,34.98,34.94,34.95,78817.0
2023-10-09 10:00:00,34.94,34.96,34.94,34.95,61649.0,34.94,34.96,34.94,34.95,61649.0
2023-10-09 10:05:00,34.96,34.97,34.96,34.97,22448.0,34.96,34.97,34.96,34.97,22448.0
2023-10-09 10:10:00,34.97,34.99,34.96,34.98,68489.0,34.97,34.99,34.96,34.98,68489.0
2023-10-09 10:15:00,34.99,35.0,34.98,35.0,21551.0,34.99,35.0,34.98,35.0,21551.0
2023-10-09 10:20:00,35.0,35.04,34.99,35.04,196948.0,35.0,35.04,34.99,35.04,196948.0
2023-10-09 10:25:00,35.04,35.05,35.03,35.04,48914.0,35.04,35.05,35.03,35.04,48914.0
2023-10-09 10:30:00,35.04,35.06,35.03,35.05,44226.0,35.04,35.06,35.03,35.05,44226.0
2023-10-09 10:35:00,35.06,35.08,35.05,35.07,38120.0,35.06,35.08,35.05,35.07,38120.0
2023-10-09 10:40:00,35.07,35.08,35.04,35.05,66876.0,35.07,35.08,35.04,35.05,66876.0
2023-10-09 10:45:00,35.06,35.07,35.03,35.03,44436.0,35.06,35.07,35.03,35.03,44436.0
2023-10-09 10:50:00,35.03,35.04,35.01,35.04,57231.0,35.03,35.04,35.01,35.04,57231.0
2023-10-09 10:55:00,35.04,35.07,35.04,35.07,33604.0,35.04,35.07,35.04,35.07,33604.0
2023-10-09 11:00:00,35.07,35.08,35.04,35.05,163334.0,35.07,35.08,35.04,35.05,163334.0
2023-10-09 11:05:00,35.05,35.08,35.05,35.08,41666.0,35.05,35.08,35.05,35.08,41666.0
2023-10-09 11:10:00,35.07,35.08,35.06,35.08,25436.0,35.07,35.08,35.06,35.08,25436.0
2023-10-09 11:15:00,35.08,35.09,35.06,35.08,81096.0,35.08,35.09,35.06,35.08,81096.0
2023-10-09 11:20:00,35.09,35.09,35.05,35.06,54639.0,35.09,35.09,35.05,35.06,54639.0
2023-10-09 11:25:00,35.05,35.07,35.05,35.07,54390.0,35.05,35.07,35.05,35.07,54390.0
2023-10-09 11:30:00,35.08,35.09,35.07,35.09,380132.0,35.08,35.09,35.07,35.09,380132.0
2023-10-09 11:35:00,35.09,35.09,35.07,35.09,42254.0,35.09,35.09,35.07,35.09,42254.0
2023-10-09 11:40:00,35.08,35.09,35.07,35.09,32246.0,35.08,35.09,35.07,35.09,32246.0
2023-10-09 11:45:00,35.09,35.09,35.08,35.08,32958.0,35.09,35.09,35.08,35.08,32958.0
2023-10-09 11:50:00,35.08,35.08,35.07,35.08,17483.0,35.08,35.08,35.07,35.08,17483.0
2023-10-09 11:55:00,35.07,35.08,35.05,35.06,83132.0,35.07,35.08,35.05,35.06,83132.0
2023-10-09 12:00:00,35.06,35.07,35.04,35.04,65846.0,35.06,35.07,35.04,35.04,65846.0
2023-10-09 12:05:00,35.04,35.05,35.03,35.04,35602.0,35.04,35.05,35.03,35.04,35602.0
2023-10-09 12:10:00,35.03,35.04,35.02,35.02,28349.0,35.03,35.04,35.02,35.02,28349.0
2023-10-09 12:15:00,35.02,35.02,35.0,35.01,27067.0,35.02,35.02,35.0,35.01,27067.0
2023-10-09 12:20:00,35.01,35.03,35.01,35.02,75081.0,35.01,35.03,35.01,35.02,75081.0
2023-10-09 12:25:00,35.03,35.04,35.02,35.02,47357.0,35.03,35.04,35.02,35.02,47357.0
2023-10-09 12:30:00,35.02,35.03,35.02,35.03,21633.0,35.02,35.03,35.02,35.03,21633.0
2023-10-09 12:35:00,35.02,35.03,35.0,35.03,79100.0,35.02,35.03,35.0,35.03,79100.0
2023-10-09 12:40:00,35.03,35.04,35.02,35.02,29668.0,35.03,35.04,35.02,35.02,29668.0
2023-10-09 12:45:00,35.03,35.03,35.02,35.03,20961.0,35.03,35.03,35.02,35.03,20961.0
2023-10-09 12:50:00,35.03,35.04,35.02,35.03,42127.0,35.03,35.04,35.02,35.03,42127.0
2023-10-09 12:55:00,35.02,35.04,35.02,35.04,10994.0,35.02,35.04,35.02,35.04,10994.0
2023-10-09 13:00:00,35.03,35.04,35.03,35.03,5324.0,35.03,35.04,35.03,35.03,5324.0
2023-10-09 13:05:00,35.03,35.04,35.03,35.04,8009.0,35.03,35.04,35.03,35.04,8009.0
2023-10-09 13:10:00,35.04,35.05,35.03,35.04,43859.0,35.04,35.05,35.03,35.04,43859.0
2023-10-09 13:15:00,35.04,35.05,35.04,35.05,58613.0,35.04,35.05,35.04,35.05,58613.0
2023-10-09 13:20:00,35.05,35.06,35.04,35.06,41623.0,35.05,35.06,35.04,35.06,41623.0
2023-10-09 13:25:00,35.05,35.07,35.03,35.04,35287.0,35.05,35.07,35.03,35.04,35287.0
2023-10-09 13:30:00,35.04,35.08,35.04,35.08,84344.0,35.04,35.08,35.04,35.08,84344.0
2023-10-09 13:35:00,35.08,35.11,35.07,35.1,37539.0,35.08,35.11,35.07,35.1,37539.0
2023-10-09 13:40:00,35.11,35.13,35.1,35.12,144327.0,35.11,35.13,35.1,35.12,144327.0
2023-10-09 13:45:00,35.13,35.13,35.1,35.12,49951.0,35.13,35.13,35.1,35.12,49951.0
2023-10-09 13:50:00,35.12,35.12,35.1,35.11,68932.0,35.12,35.12,35.1,35.11,68932.0
2023-10-09 13:55:00,35.11,35.12,35.1,35.11,114039.0,35.11,35.12,35.1,35.11,114039.0
2023-10-09 14:00:00,35.12,35.13,35.11,35.13,6898.0,35.12,35.13,35.11,35.13,6898.0
2023-10-09 14:05:00,35.13,35.13,35.11,35.12,40854.0,35.13,35.13,35.11,35.12,40854.0
2023-10-09 14:10:00,35.12,35.13,35.11,35.13,53305.0,35.12,35.13,35.11,35.13,53305.0
2023-10-09 14:15:00,35.13,35.13,35.11,35.12,70506.0,35.13,35.13,35.11,35.12,70506.0
2023-10-09 14:20:00,35.13,35.14,35.12,35.14,6409.0,35.13,35.14,35.12,35.14,6409.0
2023-10-09 14:25:00,35.14,35.14,35.12,35.13,6880.0,35.14,35.14,35.12,35.13,6880.0
2023-10-09 14:30:00,35.13,35.13,35.12,35.13,44333.0,35.13,35.13,35.12,35.13,44333.0
2023-10-09 14:35:00,35.13,35.14,35.12,35.13,33490.0,35.13,35.14,35.12,35.13,33490.0
2023-10-09 14:40:00,35.13,35.14,35.13,35.13,25672.0,35.13,35.14,35.13,35.13,25672.0
2023-10-09 14:45:00,35.13,35.13,35.12,35.13,12972.0,35.13,35.13,35.12,35.13,12972.0
2023-10-09 14:50:00,35.13,35.14,35.12,35.13,19504.0,35.13,35.14,35.12,35.13,19504.0
2023-10-09 14:55:00,35.13,35.18,35.13,35.16,165936.0,35.13,35.18,35.13,35.16,165936.0
2023-10-09 15:00:00,35.16,35.2,35.16,35.2,109219.0,35.16,35.2,35.16,35.2,109219.0
2023-10-09 15:05:00,35.2,35.2,35.19,35.19,33783.0,35.2,35.2,35.19,35.19,33783.0
2023-10-09 15:10:00,35.2,35.23,35.19,35.22,26648.0,35.2,35.23,35.19,35.22,26648.0
2023-10-09 15:15:00,35.23,35.26,35.22,35.25,18337.0,35.23,35.26,35.22,35.25,18337.0
2023-10-09 15:20:00,35.25,35.27,35.24,35.25,46662.0,35.25,35.27,35.24,35.25,46662.0
2023-10-09 15:25:00,35.26,35.27,35.25,35.27,34870.0,35.26,35.27,35.25,35.27,34870.0
2023-10-09 15:30:00,35.27,35.29,35.26,35.27,105468.0,35.27,35.29,35.26,35.27,105468.0
2023-10-09 15:35:00,35.27,35.28,35.26,35.27,50813.0,35.27,35.28,35.26,35.27,50813.0
2023-10-09 15:40:00,35.27,35.29,35.26,35.28,121925.0,35.27,35.29,35.26,35.28,121925.0
2023-10-09 15:45:00,35.28,35.29,35.26,35.27,63736.0,35.28,35.29,35.26,35.27,63736.0
2023-10-09 15:50:00,35.27,35.28,35.26,35.27,50955.0,35.27,35.28,35.26,35.27,50955.0
2023-10-09 15:55:00,35.27,35.29,35.26,35.29,365163.0,35.27,35.29,35.26,35.29,365163.0
2023-10-10 09:30:00,35.13,35.16,35.13,35.15,48127.0,35.13,35.16,35.13,35.15,48127.0
2023-10-10 09:35:00,35.14,35.14,35.1,35.11,41968.0,35.14,35.14,35.1,35.11,41968.0
2023-10-10 09:40:00,35.12,35.13,35.11,35.12,25095.0,35.12,35.13,35.11,35.12,25095.0
2023-10-10 09:45:00,35.13,35.14,35.12,35.14,50759.0,35.13,35.14,35.12,35.14,50759.0
2023-10-10 09:50:00,35.14,35.15,35.12,35.13,51861.0,35.14,35.15,35.12,35.13,51861.0
2023-10-10 09:55:00,35.13,35.18,35.13,35.17,87102.0,35.13,35.18,35.13,35.17,87102.0
2023-10-10 10:00:00,35.17,35.18,35.15,35.16,37100.0,35.17,35.18,35.15,35.16,37100.0
2023-10-10 10:05:00,35.17,35.19,35.15,35.18,119729.0,35.17,35.19,35.15,35.18,119729.0
2023-10-10 10:10:00,35.17,35.19,35.16,35.19,14274.0,35.17,35.19,35.16,35.19,14274.0
2023-10-10 10:15:00,35.19,35.2,35.17,35.18,51503.0,35.19,35.2,35.17,35.18,51503.0
2023-10-10 10:20:00,35.17,35.18,35.14,35.18,490270.0,35.17,35.18,35.14,35.18,490270.0
2023-10-10 10:25:00,35.17,35.19,35.16,35.17,54401.0,35.17,35.19,35.16,35.17,54401.0
2023-10-10 10:30:00,35.17,35.18,35.15,35.17,59494.0,35.17,35.18,35.15,35.17,59494.0
2023-10-10 10:35:00,35.17,35.18,35.13,35.13,72932.0,35.17,35.18,35.13,35.13,72932.0
2023-10-10 10:40:00,35.13,35.14,35.11,35.12,60097.0,35.13,35.14,35.11,35.12,60097.0
2023-10-10 10:45:00,35.12,35.12,35.1,35.11,32495.0,35.12,35.12,35.1,35.11,32495.0
2023-10-10 10:50:00,35.11,35.14,35.09,35.13,58708.0,35.11,35.14,35.09,35.13,58708.0
2023-10-10 10:55:00,35.12,35.16,35.11,35.16,63887.0,35.12,35.16,35.11,35.16,63887.0
2023-10-10 11:00:00,35.16,35.17,35.14,35.17,38405.0,35.16,35.17,35.14,35.17,38405.0
2023-10-10 11:05:00,35.18,35.19,35.17,35.17,22600.0,35.18,35.19,35.17,35.17,22600.0
2023-10-10 11:10:00,35.18,35.19,35.16,35.18,50031.0,35.18,35.19,35.16,35.18,50031.0
2023-10-10 11:15:00,35.19,35.2,35.18,35.2,56953.0,35.19,35.2,35.18,35.2,56953.0
2023-10-10 11:20:00,35.18,35.19,35.15,35.16,52826.0,35.18,35.19,35.15,35.16,52826.0
2023-10-10 11:25:00,35.16,35.19,35.16,35.19,10471.0,35.16,35.19,35.16,35.19,10471.0
2023-10-10 11:30:00,35.18,35.22,35.17,35.22,21866.0,35.18,35.22,35.17,35.22,21866.0
2023-10-10 11:35:00,35.22,35.23,35.2,35.23,119288.0,35.22,35.23,35.2,35.23,119288.0
2023-10-10 11:40:00,35.23,35.23,35.21,35.22,31064.0,35.23,35.23,35.21,35.22,31064.0
2023-10-10 11:45:00,35.21,35.21,35.19,35.21,65463.0,35.21,35.21,35.19,35.21,65463.0
2023-10-10 11:50:00,35.21,35.24,35.21,35.24,11242.0,35.21,35.24,35.21,35.24,11242.0
2023-10-10 11:55:00,35.23,35.27,35.23,35.24,38041.0,35.23,35.27,35.23,35.24,38041.0
2023-10-10 12:00:00,35.24,35.26,35.23,35.24,49985.0,35.24,35.26,35.23,35.24,49985.0
2023-10-10 12:05:00,35.24,35.25,35.23,35.24,33120.0,35.24,35.25,35.23,35.24,33120.0
2023-10-10 12:10:00,35.24,35.24,35.21,35.22,22675.0,35.24,35.24,35.21,35.22,22675.0
2023-10-10 12:15:00,35.22,35.22,35.19,35.21,35826.0,35.22,35.22,35.19,35.21,35826.0
2023-10-10 12:20:00,35.21,35.22,35.19,35.2,14754.0,35.21,35.22,35.19,35.2,14754.0
2023-10-10 12:25:00,35.2,35.22,35.19,35.22,20262.0,35.2,35.22,35.19,35.22,20262.0
2023-10-10 12:30:00,35.22,35.25,35.21,35.25,73271.0,35.22,35.25,35.21,35.25,73271.0
2023-10-10 12:35:00,35.25,35.25,35.22,35.24,46149.0,35.25,35.25,35.22,35.24,46149.0
2023-10-10 12:40:00,35.24,35.25,35.23,35.25,16231.0,35.24,35.25,35.23,35.25,16231.0
2023-10-10 12:45:00,35.24,35.27,35.24,35.26,42552.0,35.24,35.27,35.24,35.26,42552.0
2023-10-10 12:50:00,35.26,35.27,35.25,35.26,52303.0,35.26,35.27,35.25,35.26,52303.0
2023-10-10 12:55:00,35.25,35.26,35.24,35.26,19782.0,35.25,35.26,35.24,35.26,19782.0
2023-10-10 13:00:00,35.25,35.26,35.24,35.25,32666.0,35.25,35.26,35.24,35.25,32666.0
2023-10-10 13:05:00,35.25,35.27,35.24,35.26,104629.0,35.25,35.27,35.24,35.26,104629.0
2023-10-10 13:10:00,35.27,35.27,35.25,35.26,35795.0,35.27,35.27,35.25,35.26,35795.0
2023-10-10 13:15:00,35.25,35.26,35.24,35.25,22803.0,35.25,35.26,35.24,35.25,22803.0
2023-10-10 13:20:00,35.25,35.25,35.23,35.23,37981.0,35.25,35.25,35.23,35.23,37981.0
2023-10-10 13:25:00,35.23,35.26,35.22,35.26,39247.0,35.23,35.26,35.22,35.26,39247.0
2023-10-10 13:30:00,35.25,35.25,35.21,35.22,40340.0,35.25,35.25,35.21,35.22,40340.0
2023-10-10 13:35:00,35.22,35.22,35.2,35.2,20119.0,35.22,35.22,35.2,35.2,20119.0
2023-10-10 13:40:00,35.2,35.22,35.19,35.2,36527.0,35.2,35.22,35.19,35.2,36527.0
2023-10-10 13:45:00,35.2,35.22,35.18,35.21,45993.0,35.2,35.22,35.18,35.21,45993.0
2023-10-10 13:50:00,35.21,35.22,35.19,35.21,34490.0,35.21,35.22,35.19,35.21,34490.0
2023-10-10 13:55:00,35.2,35.21,35.18,35.19,37789.0,35.2,35.21,35.18,35.19,37789.0
2023-10-10 14:00:00,35.19,35.21,35.18,35.2,12535.0,35.19,35.21,35.18,35.2,12535.0
2023-10-10 14:05:00,35.2,35.2,35.19,35.19,28048.0,35.2,35.2,35.19,35.19,28048.0
2023-10-10 14:10:00,35.2,35.2,35.19,35.2,8603.0,35.2,35.2,35.19,35.2,8603.0
2023-10-10 14:15:00,35.2,35.21,35.19,35.2,12910.0,35.2,35.21,35.19,35.2,12910.0
2023-10-10 14:20:00,35.21,35.22,35.19,35.2,37111.0,35.21,35.22,35.19,35.2,37111.0
2023-10-10 14:25:00,35.2,35.23,35.19,35.22,31219.0,35.2,35.23,35.19,35.22,31219.0
2023-10-10 14:30:00,35.21,35.23,35.21,35.22,43358.0,35.21,35.23,35.21,35.22,43358.0
2023-10-10 14:35:00,35.22,35.22,35.21,35.22,28310.0,35.22,35.22,35.21,35.22,28310.0
2023-10-10 14:40:00,35.22,35.22,35.21,35.21,6724.0,35.22,35.22,35.21,35.21,6724.0
2023-10-10 14:45:00,35.22,35.22,35.21,35.22,33016.0,35.22,35.22,35.21,35.22,33016.0
2023-10-10 14:50:00,35.21,35.22,35.2,35.21,39503.0,35.21,35.22,35.2,35.21,39503.0
2023-10-10 14:55:00,35.2,35.21,35.19,35.21,31645.0,35.2,35.21,35.19,35.21,31645.0
2023-10-10 15:00:00,35.2,35.22,35.2,35.21,83759.0,35.2,35.22,35.2,35.21,83759.0
2023-10-10 15:05:00,35.21,35.21,35.2,35.2,17268.0,35.21,35.21,35.2,35.2,17268.0
2023-10-10 15:10:00,35.2,35.21,35.2,35.2,8373.0,35.2,35.21,35.2,35.2,8373.0
2023-10-10 15:15:00,35.2,35.21,35.2,35.2,31243.0,35.2,35.21,35.2,35.2,31243.0
2023-10-10 15:20:00,35.2,35.21,35.19,35.2,71756.0,35.2,35.21,35.19,35.2,71756.0
2023-10-10 15:25:00,35.2,35.22,35.2,35.21,42407.0,35.2,35.22,35.2,35.21,42407.0
2023-10-10 15:30:00,35.22,35.22,35.21,35.21,14244.0,35.22,35.22,35.21,35.21,14244.0
2023-10-10 15:35:00,35.21,35.22,35.21,35.22,29657.0,35.21,35.22,35.21,35.22,29657.0
2023-10-10 15:40:00,35.22,35.22,35.21,35.21,21753.0,35.22,35.22,35.21,35.21,21753.0
2023-10-10 15:45:00,35.22,35.23,35.21,35.22,36161.0,35.22,35.23,35.21,35.22,36161.0
2023-10-10 15:50:00,35.22,35.23,35.22,35.22,15846.0,35.22,35.23,35.22,35.22,15846.0
2023-10-10 15:55:00,35.22,35.23,35.22,35.22,109172.0,35.22,35.23,35.22,35.22,109172.0
2023-10-11 09:30:00,35.44,35.46,35.39,35.4,92202.0,35.44,35.46,35.39,35.4,92202.0
2023-10-11 09:35:00,35.4,35.42,35.39,35.4,188964.0,35.4,35.42,35.39,35.4,188964.0
2023-10-11 09:40:00,35.41,35.42,35.38,35.38,176905.0,35.41,35.42,35.38,35.38,176905.0
2023-10-11 09:45:00,35.38,35.42,35.38,35.41,28040.0,35.38,35.42,35.38,35.41,28040.0
2023-10-11 09:50:00,35.42,35.43,35.39,35.42,22082.0,35.42,35.43,35.39,35.42,22082.0
2023-10-11 09:55:00,35.43,35.46,35.43,35.46,66287.0,35.43,35.46,35.43,35.46,66287.0
2023-10-11 10:00:00,35.45,35.45,35.41,35.42,68085.0,35.45,35.45,35.41,35.42,68085.0
2023-10-11 10:05:00,35.42,35.45,35.41,35.43,66497.0,35.42,35.45,35.41,35.43,66497.0
2023-10-11 10:10:00,35.43,35.43,35.4,35.4,26506.0,35.43,35.43,35.4,35.4,26506.0
2023-10-11 10:15:00,35.4,35.42,35.39,35.4,35158.0,35.4,35.42,35.39,35.4,35158.0
2023-10-11 10:20:00,35.4,35.44,35.39,35.44,79992.0,35.4,35.44,35.39,35.44,79992.0
2023-10-11 10:25:00,35.44,35.45,35.42,35.43,55528.0,35.44,35.45,35.42,35.43,55528.0
2023-10-11 10:30:00,35.44,35.44,35.42,35.44,59292.0,35.44,35.44,35.42,35.44,59292.0
2023-10-11 10:35:00,35.43,35.43,35.4,35.41,65406.0,35.43,35.43,35.4,35.41,65406.0
2023-10-11 10:40:00,35.42,35.44,35.41,35.42,34881.0,35.42,35.44,35.41,35.42,34881.0
2023-10-11 10:45:00,35.43,35.43,35.4,35.41,72264.0,35.43,35.43,35.4,35.41,72264.0
2023-10-11 10:50:00,35.41,35.43,35.4,35.41,26961.0,35.41,35.43,35.4,35.41,26961.0
2023-10-11 10:55:00,35.42,35.44,35.41,35.43,9449.0,35.42,35.44,35.41,35.43,9449.0
2023-10-11 11:00:00,35.43,35.44,35.41,35.42,73142.0,35.43,35.44,35.41,35.42,73142.0
2023-10-11 11:05:00,35.42,35.44,35.41,35.43,125462.0,35.42,35.44,35.41,35.43,125462.0
2023-10-11 11:10:00,35.43,35.43,35.39,35.41,124251.0,35.43,35.43,35.39,35.41,124251.0
2023-10-11 11:15:00,35.42,35.42,35.4,35.41,45624.0,35.42,35.42,35.4,35.41,45624.0
2023-10-11 11:20:00,35.41,35.43,35.4,35.43,117042.0,35.41,35.43,35.4,35.43,117042.0
2023-10-11 11:25:00,35.44,35.45,35.42,35.45,102149.0,35.44,35.45,35.42,35.45,102149.0
2023-10-11 11:30:00,35.45,35.46,35.43,35.45,94037.0,35.45,35.46,35.43,35.45,94037.0
2023-10-11 11:35:00,35.45,35.47,35.44,35.45,43800.0,35.45,35.47,35.44,35.45,43800.0
2023-10-11 11:40:00,35.45,35.48,35.45,35.45,125333.0,35.45,35.48,35.45,35.45,125333.0
2023-10-11 11:45:00,35.46,35.48,35.45,35.46,52352.0,35.46,35.48,35.45,35.46,52352.0
2023-10-11 11:50:00,35.46,35.47,35.45,35.46,100143.0,35.46,35.47,35.45,35.46,100143.0
2023-10-11 11:55:00,35.47,35.48,35.46,35.47,36640.0,35.47,35.48,35.46,35.47,36640.0
2023-10-11 12:00:00,35.46,35.52,35.46,35.52,114873.0,35.46,35.52,35.46,35.52,114873.0
2023-10-11 12:05:00,35.51,35.54,35.51,35.53,97003.0,35.51,35.54,35.51,35.53,97003.0
2023-10-11 12:10:00,35.53,35.54,35.52,35.52,120480.0,35.53,35.54,35.52,35.52,120480.0
2023-10-11 12:15:00,35.52,35.55,35.51,35.54,108143.0,35.52,35.55,35.51,35.54,108143.0
2023-10-11 12:20:00,35.54,35.55,35.51,35.52,82839.0,35.54,35.55,35.51,35.52,82839.0
2023-10-11 12:25:00,35.51,35.52,35.5,35.51,28552.0,35.51,35.52,35.5,35.51,28552.0
2023-10-11 12:30:00,35.51,35.53,35.5,35.51,35278.0,35.51,35.53,35.5,35.51,35278.0
2023-10-11 12:35:00,35.51,35.51,35.49,35.51,43855.0,35.51,35.51,35.49,35.51,43855.0
2023-10-11 12:40:00,35.5,35.52,35.5,35.52,22573.0,35.5,35.52,35.5,35.52,22573.0
2023-10-11 12:45:00,35.51,35.52,35.5,35.5,20817.0,35.51,35.52,35.5,35.5,20817.0
2023-10-11 12:50:00,35.5,35.51,35.49,35.49,42083.0,35.5,35.51,35.49,35.49,42083.0
2023-10-11 12:55:00,35.5,35.5,35.48,35.5,53517.0,35.5,35.5,35.48,35.5,53517.0
2023-10-11 13:00:00,35.49,35.5,35.47,35.48,70202.0,35.49,35.5,35.47,35.48,70202.0
2023-10-11 13:05:00,35.47,35.48,35.45,35.48,69409.0,35.47,35.48,35.45,35.48,69409.0
2023-10-11 13:10:00,35.48,35.48,35.46,35.48,24848.0,35.48,35.48,35.46,35.48,24848.0
2023-10-11 13:15:00,35.47,35.48,35.46,35.48,48432.0,35.47,35.48,35.46,35.48,48432.0
2023-10-11 13:20:00,35.47,35.48,35.46,35.47,133024.0,35.47,35.48,35.46,35.47,133024.0
2023-10-11 13:25:00,35.46,35.48,35.45,35.47,61327.0,35.46,35.48,35.45,35.47,61327.0
2023-10-11 13:30:00,35.47,35.48,35.42,35.43,87879.0,35.47,35.48,35.42,35.43,87879.0
2023-10-11 13:35:00,35.43,35.44,35.42,35.43,24017.0,35.43,35.44,35.42,35.43,24017.0
2023-10-11 13:40:00,35.43,35.44,35.42,35.43,22262.0,35.43,35.44,35.42,35.43,22262.0
2023-10-11 13:45:00,35.44,35.44,35.42,35.43,39110.0,35.44,35.44,35.42,35.43,39110.0
2023-10-11 13:50:00,35.42,35.44,35.42,35.44,100177.0,35.42,35.44,35.42,35.44,100177.0
2023-10-11 13:55:00,35.44,35.45,35.43,35.44,34294.0,35.44,35.45,35.43,35.44,34294.0
2023-10-11 14:00:00,35.44,35.47,35.43,35.44,50225.0,35.44,35.47,35.43,35.44,50225.0
2023-10-11 14:05:00,35.44,35.46,35.43,35.45,58239.0,35.44,35.46,35.43,35.45,58239.0
2023-10-11 14:10:00,35.44,35.45,35.42,35.43,24202.0,35.44,35.45,35.42,35.43,24202.0
2023-10-11 14:15:00,35.43,35.44,35.43,35.44,2883.0,35.43,35.44,35.43,35.44,2883.0
2023-10-11 14:20:00,35.44,35.44,35.42,35.44,34925.0,35.44,35.44,35.42,35.44,34925.0
2023-10-11 14:25:00,35.44,35.45,35.43,35.44,23228.0,35.44,35.45,35.43,35.44,23228.0
2023-10-11 14:30:00,35.44,35.45,35.43,35.45,19714.0,35.44,35.45,35.43,35.45,19714.0
2023-10-11 14:35:00,35.45,35.47,35.45,35.45,34883.0,35.45,35.47,35.45,35.45,34883.0
2023-10-11 14:40:00,35.45,35.46,35.44,35.45,29028.0,35.45,35.46,35.44,35.45,29028.0
2023-10-11 14:45:00,35.45,35.45,35.43,35.44,15965.0,35.45,35.45,35.43,35.44,15965.0
2023-10-11 14:50:00,35.44,35.45,35.43,35.45,43016.0,35.44,35.45,35.43,35.45,43016.0
2023-10-11 14:55:00,35.46,35.47,35.45,35.45,33012.0,35.46,35.47,35.45,35.45,33012.0
2023-10-11 15:00:00,35.45,35.48,35.45,35.48,34644.0,35.45,35.48,35.45,35.48,34644.0
2023-10-11 15:05:00,35.48,35.49,35.47,35.47,40300.0,35.48,35.49,35.47,35.47,40300.0
2023-10-11 15:10:00,35.48,35.48,35.47,35.48,6666.0,35.48,35.48,35.47,35.48,6666.0
2023-10-11 15:15:00,35.48,35.49,35.47,35.47,26494.0,35.48,35.49,35.47,35.47,26494.0
2023-10-11 15:20:00,35.47,35.48,35.46,35.48,20439.0,35.47,35.48,35.46,35.48,20439.0
2023-10-11 15:25:00,35.48,35.48,35.47,35.48,25362.0,35.48,35.48,35.47,35.48,25362.0
2023-10-11 15:30:00,35.48,35.49,35.47,35.48,50374.0,35.48,35.49,35.47,35.48,50374.0
2023-10-11 15:35:00,35.48,35.49,35.47,35.48,53510.0,35.48,35.49,35.47,35.48,53510.0
2023-10-11 15:40:00,35.48,35.49,35.48,35.48,26718.0,35.48,35.49,35.48,35.48,26718.0
2023-10-11 15:45:00,35.49,35.49,35.47,35.48,79934.0,35.49,35.49,35.47,35.48,79934.0
2023-10-11 15:50:00,35.48,35.49,35.47,35.48,65852.0,35.48,35.49,35.47,35.48,65852.0
2023-10-11 15:55:00,35.48,35.49,35.47,35.48,119188.0,35.48,35.49,35.47,35.48,119188.0
2023-10-12 09:30:00,35.54,35.57,35.51,35.52,69670.0,35.54,35.57,35.51,35.52,69670.0
2023-10-12 09:35:00,35.52,35.55,35.51,35.52,14672.0,35.52,35.55,35.51,35.52,14672.0
2023-10-12 09:40:00,35.51,35.53,35.48,35.48,45444.0,35.51,35.53,35.48,35.48,45444.0
2023-10-12 09:45:00,35.48,35.5,35.47,35.5,40083.0,35.48,35.5,35.47,35.5,40083.0
2023-10-12 09:50:00,35.49,35.52,35.47,35.48,56307.0,35.49,35.52,35.47,35.48,56307.0
2023-10-12 09:55:00,35.47,35.49,35.46,35.48,49349.0,35.47,35.49,35.46,35.48,49349.0
2023-10-12 10:00:00,35.48,35.49,35.46,35.49,19322.0,35.48,35.49,35.46,35.49,19322.0
2023-10-12 10:05:00,35.51,35.54,35.49,35.53,72169.0,35.51,35.54,35.49,35.53,72169.0
2023-10-12 10:10:00,35.52,35.53,35.5,35.52,45965.0,35.52,35.53,35.5,35.52,45965.0
2023-10-12 10:15:00,35.51,35.52,35.5,35.51,37433.0,35.51,35.52,35.5,35.51,37433.0
2023-10-12 10:20:00,35.51,35.51,35.48,35.49,54460.0,35.51,35.51,35.48,35.49,54460.0
2023-10-12 10:25:00,35.49,35.5,35.47,35.48,67570.0,35.49,35.5,35.47,35.48,67570.0
2023-10-12 10:30:00,35.48,35.48,35.44,35.45,59300.0,35.48,35.48,35.44,35.45,59300.0
2023-10-12 10:35:00,35.45,35.49,35.44,35.48,97839.0,35.45,35.49,35.44,35.48,97839.0
2023-10-12 10:40:00,35.48,35.49,35.45,35.45,72031.0,35.48,35.49,35.45,35.45,72031.0
2023-10-12 10:45:00,35.45,35.46,35.43,35.43,185118.0,35.45,35.46,35.43,35.43,185118.0
2023-10-12 10:50:00,35.43,35.45,35.43,35.44,63152.0,35.43,35.45,35.43,35.44,63152.0
2023-10-12 10:55:00,35.45,35.46,35.44,35.45,63484.0,35.45,35.46,35.44,35.45,63484.0
2023-10-12 11:00:00,35.45,35.46,35.42,35.45,101778.0,35.45,35.46,35.42,35.45,101778.0
2023-10-12 11:05:00,35.44,35.46,35.43,35.45,77269.0,35.44,35.46,35.43,35.45,77269.0
2023-10-12 11:10:00,35.45,35.47,35.44,35.47,98150.0,35.45,35.47,35.44,35.47,98150.0
2023-10-12 11:15:00,35.46,35.47,35.43,35.44,19795.0,35.46,35.47,35.43,35.44,19795.0
2023-10-12 11:20:00,35.44,35.44,35.42,35.43,74340.0,35.44,35.44,35.42,35.43,74340.0
2023-10-12 11:25:00,35.43,35.45,35.42,35.43,59570.0,35.43,35.45,35.42,35.43,59570.0
2023-10-12 11:30:00,35.43,35.45,35.42,35.45,23573.0,35.43,35.45,35.42,35.45,23573.0
2023-10-12 11:35:00,35.45,35.46,35.44,35.46,13019.0,35.45,35.46,35.44,35.46,13019.0
2023-10-12 11:40:00,35.45,35.47,35.44,35.44,24502.0,35.45,35.47,35.44,35.44,24502.0
2023-10-12 11:45:00,35.45,35.46,35.43,35.44,74481.0,35.45,35.46,35.43,35.44,74481.0
2023-10-12 11:50:00,35.44,35.46,35.43,35.45,15694.0,35.44,35.46,35.43,35.45,15694.0
2023-10-12 11:55:00,35.45,35.45,35.43,35.45,54639.0,35.45,35.45,35.43,35.45,54639.0
2023-10-12 12:00:00,35.45,35.48,35.45,35.45,55560.0,35.45,35.48,35.45,35.45,55560.0
2023-10-12 12:05:00,35.46,35.47,35.45,35.47,8336.0,35.46,35.47,35.45,35.47,8336.0
2023-10-12 12:10:00,35.47,35.47,35.44,35.45,80056.0,35.47,35.47,35.44,35.45,80056.0
2023-10-12 12:15:00,35.45,35.46,35.45,35.45,53633.0,35.45,35.46,35.45,35.45,53633.0
2023-10-12 12:20:00,35.46,35.46,35.44,35.45,42267.0,35.46,35.46,35.44,35.45,42267.0
2023-10-12 12:25:00,35.45,35.46,35.44,35.45,30564.0,35.45,35.46,35.44,35.45,30564.0
2023-10-12 12:30:00,35.44,35.45,35.43,35.43,22139.0,35.44,35.45,35.43,35.43,22139.0
2023-10-12 12:35:00,35.44,35.46,35.43,35.45,30186.0,35.44,35.46,35.43,35.45,30186.0
2023-10-12 12:40:00,35.46,35.46,35.44,35.45,16819.0,35.46,35.46,35.44,35.45,16819.0
2023-10-12 12:45:00,35.44,35.45,35.43,35.44,33426.0,35.44,35.45,35.43,35.44,33426.0
2023-10-12 12:50:00,35.44,35.44,35.42,35.43,25256.0,35.44,35.44,35.42,35.43,25256.0
2023-10-12 12:55:00,35.44,35.44,35.42,35.44,34062.0,35.44,35.44,35.42,35.44,34062.0
2023-10-12 13:00:00,35.44,35.45,35.4,35.41,68800.0,35.44,35.45,35.4,35.41,68800.0
2023-10-12 13:05:00,35.41,35.42,35.37,35.38,61408.0,35.41,35.42,35.37,35.38,61408.0
2023-10-12 13:10:00,35.38,35.4,35.37,35.39,57102.0,35.38,35.4,35.37,35.39,57102.0
2023-10-12 13:15:00,35.39,35.4,35.37,35.4,28678.0,35.39,35.4,35.37,35.4,28678.0
2023-10-12 13:20:00,35.39,35.41,35.39,35.41,49223.0,35.39,35.41,35.39,35.41,49223.0
2023-10-12 13:25:00,35.41,35.42,35.39,35.41,78244.0,35.41,35.42,35.39,35.41,78244.0
2023-10-12 13:30:00,35.41,35.43,35.4,35.4,76218.0,35.41,35.43,35.4,35.4,76218.0
2023-10-12 13:35:00,35.4,35.41,35.38,35.39,53623.0,35.4,35.41,35.38,35.39,53623.0
2023-10-12 13:40:00,35.4,35.41,35.39,35.4,35305.0,35.4,35.41,35.39,35.4,35305.0
2023-10-12 13:45:00,35.4,35.4,35.38,35.39,199633.0,35.4,35.4,35.38,35.39,199633.0
2023-10-12 13:50:00,35.39,35.4,35.38,35.39,40481.0,35.39,35.4,35.38,35.39,40481.0
2023-10-12 13:55:00,35.4,35.41,35.38,35.39,78062.0,35.4,35.41,35.38,35.39,78062.0
2023-10-12 14:00:00,35.38,35.4,35.37,35.37,53662.0,35.38,35.4,35.37,35.37,53662.0
2023-10-12 14:05:00,35.37,35.38,35.36,35.38,39780.0,35.37,35.38,35.36,35.38,39780.0
2023-10-12 14:10:00,35.38,35.4,35.37,35.39,20211.0,35.38,35.4,35.37,35.39,20211.0
2023-10-12 14:15:00,35.39,35.41,35.38,35.4,51485.0,35.39,35.41,35.38,35.4,51485.0
2023-10-12 14:20:00,35.41,35.42,35.4,35.41,64457.0,35.41,35.42,35.4,35.41,64457.0
2023-10-12 14:25:00,35.41,35.42,35.4,35.41,32716.0,35.41,35.42,35.4,35.41,32716.0
2023-10-12 14:30:00,35.41,35.42,35.4,35.41,50745.0,35.41,35.42,35.4,35.41,50745.0
2023-10-12 14:35:00,35.41,35.42,35.4,35.41,30227.0,35.41,35.42,35.4,35.41,30227.0
2023-10-12 14:40:00,35.41,35.41,35.4,35.4,32462.0,35.41,35.41,35.4,35.4,32462.0
2023-10-12 14:45:00,35.41,35.42,35.39,35.4,52642.0,35.41,35.42,35.39,35.4,52642.0
2023-10-12 14:50:00,35.39,35.4,35.37,35.38,27932.0,35.39,35.4,35.37,35.38,27932.0
2023-10-12 14:55:00,35.37,35.38,35.36,35.38,28795.0,35.37,35.38,35.36,35.38,28795.0
2023-10-12 15:00:00,35.38,35.39,35.37,35.39,78708.0,35.38,35.39,35.37,35.39,78708.0
2023-10-12 15:05:00,35.39,35.39,35.38,35.39,19623.0,35.39,35.39,35.38,35.39,19623.0
2023-10-12 15:10:00,35.39,35.39,35.37,35.39,36453.0,35.39,35.39,35.37,35.39,36453.0
2023-10-12 15:15:00,35.39,35.4,35.38,35.4,25448.0,35.39,35.4,35.38,35.4,25448.0
2023-10-12 15:20:00,35.4,35.4,35.39,35.4,31102.0,35.4,35.4,35.39,35.4,31102.0
2023-10-12 15:25:00,35.39,35.4,35.39,35.39,14956.0,35.39,35.4,35.39,35.39,14956.0
2023-10-12 15:30:00,35.4,35.41,35.39,35.4,39289.0,35.4,35.41,35.39,35.4,39289.0
2023-10-12 15:35:00,35.39,35.4,35.39,35.39,23936.0,35.39,35.4,35.39,35.39,23936.0
2023-10-12 15:40:00,35.39,35.4,35.38,35.38,30868.0,35.39,35.4,35.38,35.38,30868.0
2023-10-12 15:45:00,35.38,35.39,35.38,35.38,23396.0,35.38,35.39,35.38,35.38,23396.0
2023-10-12 15:50:00,35.39,35.39,35.37,35.38,48350.0,35.39,35.39,35.37,35.38,48350.0
2023-10-12 15:55:00,35.38,35.38,35.37,35.37,131745.0,35.38,35.38,35.37,35.37,131745.0
2023-10-13 09:30:00,36.12,36.17,36.11,36.16,306141.0,36.12,36.17,36.11,36.16,306141.0
2023-10-13 09:35:00,36.16,36.18,36.12,36.12,29008.0,36.16,36.18,36.12,36.12,29008.0
2023-10-13 09:40:00,36.12,36.14,36.08,36.09,51813.0,36.12,36.14,36.08,36.09,51813.0
2023-10-13 09:45:00,36.09,36.21,36.09,36.19,203642.0,36.09,36.21,36.09,36.19,203642.0
2023-10-13 09:50:00,36.2,36.2,36.17,36.19,54910.0,36.2,36.2,36.17,36.19,54910.0
2023-10-13 09:55:00,36.2,36.2,36.16,36.18,135495.0,36.2,36.2,36.16,36.18,135495.0
2023-10-13 10:00:00,36.16,36.2,36.13,36.2,259160.0,36.16,36.2,36.13,36.2,259160.0
2023-10-13 10:05:00,36.2,36.21,36.17,36.2,46386.0,36.2,36.21,36.17,36.2,46386.0
2023-10-13 10:10:00,36.21,36.25,36.2,36.22,52420.0,36.21,36.25,36.2,36.22,52420.0
2023-10-13 10:15:00,36.23,36.23,36.21,36.22,50559.0,36.23,36.23,36.21,36.22,50559.0
2023-10-13 10:20:00,36.21,36.25,36.21,36.24,64638.0,36.21,36.25,36.21,36.24,64638.0
2023-10-13 10:25:00,36.25,36.28,36.22,36.23,163208.0,36.25,36.28,36.22,36.23,163208.0
2023-10-13 10:30:00,36.23,36.27,36.22,36.27,182964.0,36.23,36.27,36.22,36.27,182964.0
2023-10-13 10:35:00,36.27,36.28,36.24,36.25,149627.0,36.27,36.28,36.24,36.25,149627.0
2023-10-13 10:40:00,36.25,36.27,36.24,36.27,69160.0,36.25,36.27,36.24,36.27,69160.0
2023-10-13 10:45:00,36.27,36.31,36.26,36.3,88677.0,36.27,36.31,36.26,36.3,88677.0
2023-10-13 10:50:00,36.3,36.33,36.3,36.32,258056.0,36.3,36.33,36.3,36.32,258056.0
2023-10-13 10:55:00,36.33,36.37,36.31,36.37,77092.0,36.33,36.37,36.31,36.37,77092.0
2023-10-13 11:00:00,36.36,36.37,36.3,36.34,856142.0,36.36,36.37,36.3,36.34,856142.0
2023-10-13 11:05:00,36.34,36.34,36.3,36.34,634935.0,36.34,36.34,36.3,36.34,634935.0
2023-10-13 11:10:00,36.33,36.35,36.3,36.34,126996.0,36.33,36.35,36.3,36.34,126996.0
2023-10-13 11:15:00,36.34,36.36,36.33,36.36,96130.0,36.34,36.36,36.33,36.36,96130.0
2023-10-13 11:20:00,36.36,36.37,36.35,36.37,151266.0,36.36,36.37,36.35,36.37,151266.0
2023-10-13 11:25:00,36.37,36.4,36.36,36.39,117581.0,36.37,36.4,36.36,36.39,117581.0
2023-10-13 11:30:00,36.38,36.39,36.37,36.38,124595.0,36.38,36.39,36.37,36.38,124595.0
2023-10-13 11:35:00,36.39,36.4,36.37,36.39,89694.0,36.39,36.4,36.37,36.39,89694.0
2023-10-13 11:40:00,36.38,36.39,36.36,36.39,177455.0,36.38,36.39,36.36,36.39,177455.0
2023-10-13 11:45:00,36.39,36.4,36.37,36.39,108085.0,36.39,36.4,36.37,36.39,108085.0
2023-10-13 11:50:00,36.38,36.39,36.37,36.39,56128.0,36.38,36.39,36.37,36.39,56128.0
2023-10-13 11:55:00,36.39,36.41,36.39,36.41,38319.0,36.39,36.41,36.39,36.41,38319.0
2023-10-13 12:00:00,36.41,36.43,36.4,36.43,66720.0,36.41,36.43,36.4,36.43,66720.0
2023-10-13 12:05:00,36.44,36.47,36.43,36.46,144824.0,36.44,36.47,36.43,36.46,144824.0
2023-10-13 12:10:00,36.45,36.47,36.43,36.47,66123.0,36.45,36.47,36.43,36.47,66123.0
2023-10-13 12:15:00,36.47,36.48,36.44,36.46,90290.0,36.47,36.48,36.44,36.46,90290.0
2023-10-13 12:20:00,36.45,36.46,36.43,36.44,167233.0,36.45,36.46,36.43,36.44,167233.0
2023-10-13 12:25:00,36.44,36.45,36.41,36.42,128475.0,36.44,36.45,36.41,36.42,128475.0
2023-10-13 12:30:00,36.41,36.44,36.4,36.44,140154.0,36.41,36.44,36.4,36.44,140154.0
2023-10-13 12:35:00,36.43,36.45,36.42,36.43,70590.0,36.43,36.45,36.42,36.43,70590.0
2023-10-13 12:40:00,36.44,36.45,36.43,36.45,108672.0,36.44,36.45,36.43,36.45,108672.0
2023-10-13 12:45:00,36.45,36.47,36.44,36.45,122967.0,36.45,36.47,36.44,36.45,122967.0
2023-10-13 12:50:00,36.45,36.48,36.44,36.48,90606.0,36.45,36.48,36.44,36.48,90606.0
2023-10-13 12:55:00,36.48,36.5,36.46,36.5,187233.0,36.48,36.5,36.46,36.5,187233.0
2023-10-13 13:00:00,36.5,36.51,36.48,36.51,84168.0,36.5,36.51,36.48,36.51,84168.0
2023-10-13 13:05:00,36.51,36.52,36.49,36.52,94027.0,36.51,36.52,36.49,36.52,94027.0
2023-10-13 13:10:00,36.52,36.52,36.49,36.5,104705.0,36.52,36.52,36.49,36.5,104705.0
2023-10-13 13:15:00,36.5,36.52,36.49,36.5,47040.0,36.5,36.52,36.49,36.5,47040.0
2023-10-13 13:20:00,36.51,36.52,36.5,36.52,91394.0,36.51,36.52,36.5,36.52,91394.0
2023-10-13 13:25:00,36.52,36.53,36.5,36.51,74153.0,36.52,36.53,36.5,36.51,74153.0
2023-10-13 13:30:00,36.5,36.52,36.48,36.5,67747.0,36.5,36.52,36.48,36.5,67747.0
2023-10-13 13:35:00,36.5,36.51,36.49,36.51,23218.0,36.5,36.51,36.49,36.51,23218.0
2023-10-13 13:40:00,36.51,36.52,36.49,36.5,194292.0,36.51,36.52,36.49,36.5,194292.0
2023-10-13 13:45:00,36.51,36.52,36.5,36.52,24839.0,36.51,36.52,36.5,36.52,24839.0
2023-10-13 13:50:00,36.51,36.54,36.51,36.54,79299.0,36.51,36.54,36.51,36.54,79299.0
2023-10-13 13:55:00,36.54,36.54,36.51,36.51,109720.0,36.54,36.54,36.51,36.51,109720.0
2023-10-13 14:00:00,36.52,36.55,36.51,36.55,47532.0,36.52,36.55,36.51,36.55,47532.0
2023-10-13 14:05:00,36.55,36.56,36.54,36.55,276834.0,36.55,36.56,36.54,36.55,276834.0
2023-10-13 14:10:00,36.55,36.56,36.54,36.55,144423.0,36.55,36.56,36.54,36.55,144423.0
2023-10-13 14:15:00,36.54,36.56,36.54,36.54,30968.0,36.54,36.56,36.54,36.54,30968.0
2023-10-13 14:20:00,36.54,36.55,36.52,36.52,82923.0,36.54,36.55,36.52,36.52,82923.0
2023-10-13 14:25:00,36.53,36.54,36.52,36.53,102653.0,36.53,36.54,36.52,36.53,102653.0
2023-10-13 14:30:00,36.53,36.54,36.53,36.53,19118.0,36.53,36.54,36.53,36.53,19118.0
2023-10-13 14:35:00,36.54,36.54,36.51,36.51,24301.0,36.54,36.54,36.51,36.51,24301.0
2023-10-13 14:40:00,36.51,36.52,36.5,36.52,46126.0,36.51,36.52,36.5,36.52,46126.0
2023-10-13 14:45:00,36.52,36.53,36.51,36.51,167158.0,36.52,36.53,36.51,36.51,167158.0
2023-10-13 14:50:00,36.52,36.52,36.5,36.51,19699.0,36.52,36.52,36.5,36.51,19699.0
2023-10-13 14:55:00,36.51,36.52,36.5,36.52,51947.0,36.51,36.52,36.5,36.52,51947.0
2023-10-13 15:00:00,36.52,36.52,36.51,36.52,43984.0,36.52,36.52,36.51,36.52,43984.0
2023-10-13 15:05:00,36.52,36.52,36.51,36.52,44342.0,36.52,36.52,36.51,36.52,44342.0
2023-10-13 15:10:00,36.52,36.53,36.5,36.51,42919.0,36.52,36.53,36.5,36.51,42919.0
2023-10-13 15:15:00,36.51,36.52,36.5,36.51,25038.0,36.51,36.52,36.5,36.51,25038.0
2023-10-13 15:20:00,36.51,36.51,36.5,36.51,10671.0,36.51,36.51,36.5,36.51,10671.0
2023-10-13 15:25:00,36.51,36.51,36.5,36.51,19565.0,36.51,36.51,36.5,36.51,19565.0
2023-10-13 15:30:00,36.51,36.52,36.5,36.51,49629.0,36.51,36.52,36.5,36.51,49629.0
2023-10-13 15:35:00,36.51,36.51,36.5,36.5,39623.0,36.51,36.51,36.5,36.5,39623.0
2023-10-13 15:40:00,36.51,36.52,36.5,36.51,59551.0,36.51,36.52,36.5,36.51,59551.0
2023-10-13 15:45:00,36.51,36.51,36.5,36.51,106503.0,36.51,36.51,36.5,36.51,106503.0
2023-10-13 15:50:00,36.51,36.52,36.5,36.51,46941.0,36.51,36.52,36.5,36.51,46941.0
2023-10-13 15:55:00,36.52,36.52,36.5,36.51,195439.0,36.52,36.52,36.5,36.51,195439.0
2023-10-16 09:30:00,36.31,36.31,36.27,36.28,125442.0,36.31,36.31,36.27,36.28,125442.0
2023-10-16 09:35:00,36.28,36.28,36.25,36.26,45303.0,36.28,36.28,36.25,36.26,45303.0
2023-10-16 09:40:00,36.26,36.33,36.26,36.33,41055.0,36.26,36.33,36.26,36.33,41055.0
2023-10-16 09:45:00,36.33,36.38,36.33,36.38,153376.0,36.33,36.38,36.33,36.38,153376.0
2023-10-16 09:50:00,36.37,36.38,36.31,36.33,65632.0,36.37,36.38,36.31,36.33,65632.0
2023-10-16 09:55:00,36.33,36.33,36.31,36.32,28194.0,36.33,36.33,36.31,36.32,28194.0
2023-10-16 10:00:00,36.31,36.33,36.31,36.33,45569.0,36.31,36.33,36.31,36.33,45569.0
2023-10-16 10:05:00,36.32,36.33,36.28,36.3,127115.0,36.32,36.33,36.28,36.3,127115.0
2023-10-16 10:10:00,36.3,36.34,36.29,36.33,42274.0,36.3,36.34,36.29,36.33,42274.0
2023-10-16 10:15:00,36.33,36.35,36.31,36.34,52751.0,36.33,36.35,36.31,36.34,52751.0
2023-10-16 10:20:00,36.34,36.36,36.32,36.32,32229.0,36.34,36.36,36.32,36.32,32229.0
2023-10-16 10:25:00,36.32,36.32,36.28,36.3,172301.0,36.32,36.32,36.28,36.3,172301.0
2023-10-16 10:30:00,36.3,36.34,36.29,36.3,115160.0,36.3,36.34,36.29,36.3,115160.0
2023-10-16 10:35:00,36.3,36.31,36.28,36.3,98637.0,36.3,36.31,36.28,36.3,98637.0
2023-10-16 10:40:00,36.31,36.33,36.29,36.3,52044.0,36.31,36.33,36.29,36.3,52044.0
2023-10-16 10:45:00,36.3,36.32,36.28,36.31,73665.0,36.3,36.32,36.28,36.31,73665.0
2023-10-16 10:50:00,36.31,36.31,36.3,36.3,6665.0,36.31,36.31,36.3,36.3,6665.0
2023-10-16 10:55:00,36.3,36.33,36.3,36.32,41285.0,36.3,36.33,36.3,36.32,41285.0
2023-10-16 11:00:00,36.32,36.36,36.31,36.35,34417.0,36.32,36.36,36.31,36.35,34417.0
2023-10-16 11:05:00,36.35,36.38,36.34,36.37,18715.0,36.35,36.38,36.34,36.37,18715.0
2023-10-16 11:10:00,36.37,36.38,36.35,36.37,11724.0,36.37,36.38,36.35,36.37,11724.0
2023-10-16 11:15:00,36.37,36.4,36.36,36.39,27752.0,36.37,36.4,36.36,36.39,27752.0
2023-10-16 11:20:00,36.39,36.39,36.37,36.38,20942.0,36.39,36.39,36.37,36.38,20942.0
2023-10-16 11:25:00,36.38,36.39,36.36,36.38,62675.0,36.38,36.39,36.36,36.38,62675.0
2023-10-16 11:30:00,36.38,36.4,36.37,36.39,46978.0,36.38,36.4,36.37,36.39,46978.0
2023-10-16 11:35:00,36.39,36.39,36.37,36.39,22280.0,36.39,36.39,36.37,36.39,22280.0
2023-10-16 11:40:00,36.38,36.39,36.37,36.38,21291.0,36.38,36.39,36.37,36.38,21291.0
2023-10-16 11:45:00,36.38,36.39,36.37,36.38,18448.0,36.38,36.39,36.37,36.38,18448.0
2023-10-16 11:50:00,36.38,36.4,36.37,36.4,15679.0,36.38,36.4,36.37,36.4,15679.0
2023-10-16 11:55:00,36.4,36.4,36.38,36.39,18729.0,36.4,36.4,36.38,36.39,18729.0
2023-10-16 12:00:00,36.38,36.39,36.38,36.39,5628.0,36.38,36.39,36.38,36.39,5628.0
2023-10-16 12:05:00,36.39,36.39,36.37,36.37,10482.0,36.39,36.39,36.37,36.37,10482.0
2023-10-16 12:10:00,36.37,36.37,36.36,36.37,39844.0,36.37,36.37,36.36,36.37,39844.0
2023-10-16 12:15:00,36.37,36.39,36.36,36.39,13561.0,36.37,36.39,36.36,36.39,13561.0
2023-10-16 12:20:00,36.39,36.39,36.36,36.37,59255.0,36.39,36.39,36.36,36.37,59255.0
2023-10-16 12:25:00,36.37,36.38,36.36,36.38,6169.0,36.37,36.38,36.36,36.38,6169.0
2023-10-16 12:30:00,36.38,36.38,36.36,36.37,5317.0,36.38,36.38,36.36,36.37,5317.0
2023-10-16 12:35:00,36.37,36.38,36.36,36.38,26053.0,36.37,36.38,36.36,36.38,26053.0
2023-10-16 12:40:00,36.37,36.38,36.36,36.37,40758.0,36.37,36.38,36.36,36.37,40758.0
2023-10-16 12:45:00,36.37,36.38,36.36,36.37,15802.0,36.37,36.38,36.36,36.37,15802.0
2023-10-16 12:50:00,36.37,36.38,36.36,36.38,15445.0,36.37,36.38,36.36,36.38,15445.0
2023-10-16 12:55:00,36.38,36.39,36.37,36.39,27869.0,36.38,36.39,36.37,36.39,27869.0
2023-10-16 13:00:00,36.39,36.41,36.39,36.4,40743.0,36.39,36.41,36.39,36.4,40743.0
2023-10-16 13:05:00,36.4,36.4,36.38,36.38,22444.0,36.4,36.4,36.38,36.38,22444.0
2023-10-16 13:10:00,36.38,36.39,36.38,36.38,5184.0,36.38,36.39,36.38,36.38,5184.0
2023-10-16 13:15:00,36.38,36.39,36.37,36.38,29280.0,36.38,36.39,36.37,36.38,29280.0
2023-10-16 13:20:00,36.38,36.38,36.36,36.38,12922.0,36.38,36.38,36.36,36.38,12922.0
2023-10-16 13:25:00,36.38,36.39,36.37,36.38,11255.0,36.38,36.39,36.37,36.38,11255.0
2023-10-16 13:30:00,36.37,36.38,36.36,36.36,18621.0,36.37,36.38,36.36,36.36,18621.0
2023-10-16 13:35:00,36.36,36.36,36.34,36.35,11402.0,36.36,36.36,36.34,36.35,11402.0
2023-10-16 13:40:00,36.36,36.36,36.34,36.34,46080.0,36.36,36.36,36.34,36.34,46080.0
2023-10-16 13:45:00,36.34,36.35,36.33,36.34,17969.0,36.34,36.35,36.33,36.34,17969.0
2023-10-16 13:50:00,36.33,36.34,36.32,36.34,35293.0,36.33,36.34,36.32,36.34,35293.0
2023-10-16 13:55:00,36.34,36.34,36.33,36.34,891.0,36.34,36.34,36.33,36.34,891.0
2023-10-16 14:00:00,36.33,36.34,36.33,36.34,5747.0,36.33,36.34,36.33,36.34,5747.0
2023-10-16 14:05:00,36.34,36.34,36.33,36.34,9653.0,36.34,36.34,36.33,36.34,9653.0
2023-10-16 14:10:00,36.33,36.34,36.33,36.34,49158.0,36.33,36.34,36.33,36.34,49158.0
2023-10-16 14:15:00,36.34,36.35,36.33,36.34,9620.0,36.34,36.35,36.33,36.34,9620.0
2023-10-16 14:20:00,36.34,36.34,36.32,36.33,9924.0,36.34,36.34,36.32,36.33,9924.0
2023-10-16 14:25:00,36.33,36.35,36.32,36.34,5993.0,36.33,36.35,36.32,36.34,5993.0
2023-10-16 14:30:00,36.34,36.35,36.33,36.34,15750.0,36.34,36.35,36.33,36.34,15750.0
2023-10-16 14:35:00,36.34,36.34,36.33,36.34,9876.0,36.34,36.34,36.33,36.34,9876.0
2023-10-16 14:40:00,36.34,36.34,36.33,36.34,29268.0,36.34,36.34,36.33,36.34,29268.0
2023-10-16 14:45:00,36.34,36.34,36.33,36.33,7525.0,36.34,36.34,36.33,36.33,7525.0
2023-10-16 14:50:00,36.34,36.34,36.33,36.34,4904.0,36.34,36.34,36.33,36.34,4904.0
2023-10-16 14:55:00,36.33,36.34,36.33,36.33,46051.0,36.33,36.34,36.33,36.33,46051.0
2023-10-16 15:00:00,36.34,36.34,36.33,36.33,11314.0,36.34,36.34,36.33,36.33,11314.0
2023-10-16 15:05:00,36.32,36.33,36.31,36.31,20304.0,36.32,36.33,36.31,36.31,20304.0
2023-10-16 15:10:00,36.32,36.35,36.31,36.35,114971.0,36.32,36.35,36.31,36.35,114971.0
2023-10-16 15:15:00,36.34,36.35,36.33,36.34,31978.0,36.34,36.35,36.33,36.34,31978.0
2023-10-16 15:20:00,36.33,36.35,36.33,36.34,15786.0,36.33,36.35,36.33,36.34,15786.0
2023-10-16 15:25:00,36.34,36.36,36.34,36.34,18171.0,36.34,36.36,36.34,36.34,18171.0
2023-10-16 15:30:00,36.34,36.36,36.34,36.36,30616.0,36.34,36.36,36.34,36.36,30616.0
2023-10-16 15:35:00,36.36,36.37,36.34,36.34,25596.0,36.36,36.37,36.34,36.34,25596.0
2023-10-16 15:40:00,36.34,36.35,36.34,36.34,14004.0,36.34,36.35,36.34,36.34,14004.0
2023-10-16 15:45:00,36.34,36.35,36.34,36.34,14972.0,36.34,36.35,36.34,36.34,14972.0
2023-10-16 15:50:00,36.34,36.35,36.34,36.34,32235.0,36.34,36.35,36.34,36.34,32235.0
2023-10-16 15:55:00,36.34,36.35,36.33,36.33,47903.0,36.34,36.35,36.33,36.33,47903.0
2023-10-17 09:30:00,36.41,36.41,36.36,36.4,92613.0,36.41,36.41,36.36,36.4,92613.0
2023-10-17 09:35:00,36.4,36.46,36.39,36.46,49981.0,36.4,36.46,36.39,36.46,49981.0
2023-10-17 09:40:00,36.45,36.45,36.41,36.43,15163.0,36.45,36.45,36.41,36.43,15163.0
2023-10-17 09:45:00,36.44,36.57,36.43,36.5,389173.0,36.44,36.57,36.43,36.5,389173.0
2023-10-17 09:50:00,36.5,36.53,36.5,36.52,36632.0,36.5,36.53,36.5,36.52,36632.0
2023-10-17 09:55:00,36.52,36.53,36.49,36.5,41045.0,36.52,36.53,36.49,36.5,41045.0
2023-10-17 10:00:00,36.5,36.53,36.49,36.51,51909.0,36.5,36.53,36.49,36.51,51909.0
2023-10-17 10:05:00,36.51,36.53,36.48,36.52,24690.0,36.51,36.53,36.48,36.52,24690.0
2023-10-17 10:10:00,36.52,36.56,36.51,36.54,32401.0,36.52,36.56,36.51,36.54,32401.0
2023-10-17 10:15:00,36.55,36.56,36.51,36.52,84235.0,36.55,36.56,36.51,36.52,84235.0
2023-10-17 10:20:00,36.52,36.52,36.46,36.49,82777.0,36.52,36.52,36.46,36.49,82777.0
2023-10-17 10:25:00,36.49,36.5,36.48,36.48,38246.0,36.49,36.5,36.48,36.48,38246.0
2023-10-17 10:30:00,36.48,36.49,36.45,36.46,52198.0,36.48,36.49,36.45,36.46,52198.0
2023-10-17 10:35:00,36.47,36.49,36.45,36.47,27595.0,36.47,36.49,36.45,36.47,27595.0
2023-10-17 10:40:00,36.47,36.48,36.41,36.45,146427.0,36.47,36.48,36.41,36.45,146427.0
2023-10-17 10:45:00,36.45,36.47,36.42,36.42,32961.0,36.45,36.47,36.42,36.42,32961.0
2023-10-17 10:50:00,36.43,36.44,36.41,36.41,18077.0,36.43,36.44,36.41,36.41,18077.0
2023-10-17 10:55:00,36.41,36.43,36.4,36.43,27346.0,36.41,36.43,36.4,36.43,27346.0
2023-10-17 11:00:00,36.43,36.45,36.41,36.45,38729.0,36.43,36.45,36.41,36.45,38729.0
2023-10-17 11:05:00,36.45,36.45,36.41,36.41,25766.0,36.45,36.45,36.41,36.41,25766.0
2023-10-17 11:10:00,36.41,36.48,36.41,36.47,41508.0,36.41,36.48,36.41,36.47,41508.0
2023-10-17 11:15:00,36.47,36.48,36.43,36.43,24314.0,36.47,36.48,36.43,36.43,24314.0
2023-10-17 11:20:00,36.44,36.46,36.43,36.44,32159.0,36.44,36.46,36.43,36.44,32159.0
2023-10-17 11:25:00,36.44,36.45,36.42,36.45,12602.0,36.44,36.45,36.42,36.45,12602.0
2023-10-17 11:30:00,36.45,36.46,36.43,36.45,30949.0,36.45,36.46,36.43,36.45,30949.0
2023-10-17 11:35:00,36.45,36.47,36.45,36.45,30163.0,36.45,36.47,36.45,36.45,30163.0
2023-10-17 11:40:00,36.45,36.47,36.44,36.47,19068.0,36.45,36.47,36.44,36.47,19068.0
2023-10-17 11:45:00,36.47,36.48,36.44,36.46,24434.0,36.47,36.48,36.44,36.46,24434.0
2023-10-17 11:50:00,36.46,36.48,36.46,36.47,24826.0,36.46,36.48,36.46,36.47,24826.0
2023-10-17 11:55:00,36.47,36.49,36.46,36.48,39217.0,36.47,36.49,36.46,36.48,39217.0
2023-10-17 12:00:00,36.48,36.49,36.44,36.45,42239.0,36.48,36.49,36.44,36.45,42239.0
2023-10-17 12:05:00,36.45,36.47,36.44,36.47,16455.0,36.45,36.47,36.44,36.47,16455.0
2023-10-17 12:10:00,36.46,36.47,36.44,36.45,29745.0,36.46,36.47,36.44,36.45,29745.0
2023-10-17 12:15:00,36.45,36.45,36.42,36.44,29233.0,36.45,36.45,36.42,36.44,29233.0
2023-10-17 12:20:00,36.44,36.46,36.43,36.45,20539.0,36.44,36.46,36.43,36.45,20539.0
2023-10-17 12:25:00,36.45,36.45,36.43,36.45,50738.0,36.45,36.45,36.43,36.45,50738.0
2023-10-17 12:30:00,36.45,36.45,36.41,36.43,38586.0,36.45,36.45,36.41,36.43,38586.0
2023-10-17 12:35:00,36.43,36.44,36.42,36.44,52135.0,36.43,36.44,36.42,36.44,52135.0
2023-10-17 12:40:00,36.44,36.44,36.41,36.41,29376.0,36.44,36.44,36.41,36.41,29376.0
2023-10-17 12:45:00,36.41,36.44,36.41,36.44,11401.0,36.41,36.44,36.41,36.44,11401.0
2023-10-17 12:50:00,36.44,36.44,36.42,36.44,16894.0,36.44,36.44,36.42,36.44,16894.0
2023-10-17 12:55:00,36.44,36.44,36.42,36.43,22931.0,36.44,36.44,36.42,36.43,22931.0
2023-10-17 13:00:00,36.43,36.45,36.42,36.45,29009.0,36.43,36.45,36.42,36.45,29009.0
2023-10-17 13:05:00,36.45,36.45,36.43,36.45,16636.0,36.45,36.45,36.43,36.45,16636.0
2023-10-17 13:10:00,36.45,36.45,36.43,36.44,36962.0,36.45,36.45,36.43,36.44,36962.0
2023-10-17 13:15:00,36.44,36.44,36.42,36.44,11009.0,36.44,36.44,36.42,36.44,11009.0
2023-10-17 13:20:00,36.44,36.44,36.42,36.42,9011.0,36.44,36.44,36.42,36.42,9011.0
2023-10-17 13:25:00,36.43,36.43,36.4,36.41,13723.0,36.43,36.43,36.4,36.41,13723.0
2023-10-17 13:30:00,36.4,36.42,36.4,36.41,31255.0,36.4,36.42,36.4,36.41,31255.0
2023-10-17 13:35:00,36.4,36.41,36.39,36.39,17412.0,36.4,36.41,36.39,36.39,17412.0
2023-10-17 13:40:00,36.39,36.4,36.36,36.37,75448.0,36.39,36.4,36.36,36.37,75448.0
2023-10-17 13:45:00,36.37,36.38,36.36,36.38,3209.0,36.37,36.38,36.36,36.38,3209.0
2023-10-17 13:50:00,36.37,36.38,36.35,36.36,35519.0,36.37,36.38,36.35,36.36,35519.0
2023-10-17 13:55:00,36.36,36.37,36.34,36.34,30652.0,36.36,36.37,36.34,36.34,30652.0
2023-10-17 14:00:00,36.34,36.36,36.33,36.34,30156.0,36.34,36.36,36.33,36.34,30156.0
2023-10-17 14:05:00,36.34,36.37,36.34,36.36,9842.0,36.34,36.37,36.34,36.36,9842.0
2023-10-17 14:10:00,36.37,36.37,36.36,36.37,5327.0,36.37,36.37,36.36,36.37,5327.0
2023-10-17 14:15:00,36.37,36.37,36.33,36.34,25626.0,36.37,36.37,36.33,36.34,25626.0
2023-10-17 14:20:00,36.34,36.36,36.34,36.36,10975.0,36.34,36.36,36.34,36.36,10975.0
2023-10-17 14:25:00,36.37,36.37,36.36,36.36,4933.0,36.37,36.37,36.36,36.36,4933.0
2023-10-17 14:30:00,36.36,36.37,36.35,36.35,18464.0,36.36,36.37,36.35,36.35,18464.0
2023-10-17 14:35:00,36.36,36.37,36.35,36.37,12557.0,36.36,36.37,36.35,36.37,12557.0
2023-10-17 14:40:00,36.37,36.37,36.34,36.34,19285.0,36.37,36.37,36.34,36.34,19285.0
2023-10-17 14:45:00,36.35,36.36,36.34,36.36,16422.0,36.35,36.36,36.34,36.36,16422.0
2023-10-17 14:50:00,36.36,36.37,36.35,36.37,14331.0,36.36,36.37,36.35,36.37,14331.0
2023-10-17 14:55:00,36.37,36.4,36.36,36.39,198371.0,36.37,36.4,36.36,36.39,198371.0
2023-10-17 15:00:00,36.39,36.4,36.38,36.39,79610.0,36.39,36.4,36.38,36.39,79610.0
2023-10-17 15:05:00,36.39,36.42,36.38,36.41,69163.0,36.39,36.42,36.38,36.41,69163.0
2023-10-17 15:10:00,36.42,36.43,36.41,36.43,86378.0,36.42,36.43,36.41,36.43,86378.0
2023-10-17 15:15:00,36.43,36.44,36.42,36.43,19952.0,36.43,36.44,36.42,36.43,19952.0
2023-10-17 15:20:00,36.44,36.44,36.43,36.44,8995.0,36.44,36.44,36.43,36.44,8995.0
2023-10-17 15:25:00,36.44,36.45,36.43,36.43,50263.0,36.44,36.45,36.43,36.43,50263.0
2023-10-17 15:30:00,36.44,36.44,36.42,36.43,12677.0,36.44,36.44,36.42,36.43,12677.0
2023-10-17 15:35:00,36.43,36.43,36.42,36.43,17175.0,36.43,36.43,36.42,36.43,17175.0
2023-10-17 15:40:00,36.43,36.43,36.41,36.41,45269.0,36.43,36.43,36.41,36.41,45269.0
2023-10-17 15:45:00,36.41,36.42,36.41,36.41,34089.0,36.41,36.42,36.41,36.41,34089.0
2023-10-17 15:50:00,36.41,36.42,36.41,36.41,29761.0,36.41,36.42,36.41,36.41,29761.0
2023-10-17 15:55:00,36.41,36.42,36.4,36.4,82336.0,36.41,36.42,36.4,36.4,82336.0
2023-10-18 09:30:00,36.93,36.99,36.92,36.99,135644.0,36.93,36.99,36.92,36.99,135644.0
2023-10-18 09:35:00,36.99,37.1,36.98,37.08,500484.0,36.99,37.1,36.98,37.08,500484.0
2023-10-18 09:40:00,37.08,37.11,37.05,37.09,100960.0,37.08,37.11,37.05,37.09,100960.0
2023-10-18 09:45:00,37.1,37.16,37.04,37.07,93255.0,37.1,37.16,37.04,37.07,93255.0
2023-10-18 09:50:00,37.08,37.11,37.06,37.08,119049.0,37.08,37.11,37.06,37.08,119049.0
2023-10-18 09:55:00,37.08,37.09,37.03,37.05,78211.0,37.08,37.09,37.03,37.05,78211.0
2023-10-18 10:00:00,37.07,37.09,37.0,37.02,137373.0,37.07,37.09,37.0,37.02,137373.0
2023-10-18 10:05:00,37.04,37.09,37.03,37.08,114861.0,37.04,37.09,37.03,37.08,114861.0
2023-10-18 10:10:00,37.08,37.09,37.03,37.05,43917.0,37.08,37.09,37.03,37.05,43917.0
2023-10-18 10:15:00,37.05,37.07,37.03,37.07,88512.0,37.05,37.07,37.03,37.07,88512.0
2023-10-18 10:20:00,37.08,37.08,37.01,37.02,52522.0,37.08,37.08,37.01,37.02,52522.0
2023-10-18 10:25:00,37.02,37.02,36.95,36.98,252680.0,37.02,37.02,36.95,36.98,252680.0
2023-10-18 10:30:00,36.97,37.0,36.93,36.94,85708.0,36.97,37.0,36.93,36.94,85708.0
2023-10-18 10:35:00,36.95,36.97,36.93,36.95,47902.0,36.95,36.97,36.93,36.95,47902.0
2023-10-18 10:40:00,36.94,36.95,36.92,36.94,43215.0,36.94,36.95,36.92,36.94,43215.0
2023-10-18 10:45:00,36.93,36.93,36.8,36.87,442669.0,36.93,36.93,36.8,36.87,442669.0
2023-10-18 10:50:00,36.86,36.9,36.85,36.89,60255.0,36.86,36.9,36.85,36.89,60255.0
2023-10-18 10:55:00,36.89,36.9,36.86,36.86,41367.0,36.89,36.9,36.86,36.86,41367.0
2023-10-18 11:00:00,36.86,36.87,36.84,36.86,56871.0,36.86,36.87,36.84,36.86,56871.0
2023-10-18 11:05:00,36.86,36.86,36.77,36.8,115250.0,36.86,36.86,36.77,36.8,115250.0
2023-10-18 11:10:00,36.79,36.8,36.7,36.75,555365.0,36.79,36.8,36.7,36.75,555365.0
2023-10-18 11:15:00,36.75,36.82,36.74,36.8,201253.0,36.75,36.82,36.74,36.8,201253.0
2023-10-18 11:20:00,36.8,36.81,36.78,36.8,66924.0,36.8,36.81,36.78,36.8,66924.0
2023-10-18 11:25:00,36.8,36.8,36.76,36.79,68587.0,36.8,36.8,36.76,36.79,68587.0
2023-10-18 11:30:00,36.79,36.84,36.77,36.84,63134.0,36.79,36.84,36.77,36.84,63134.0
2023-10-18 11:35:00,36.84,36.84,36.79,36.8,137475.0,36.84,36.84,36.79,36.8,137475.0
2023-10-18 11:40:00,36.8,36.8,36.79,36.8,68580.0,36.8,36.8,36.79,36.8,68580.0
2023-10-18 11:45:00,36.8,36.82,36.79,36.81,55806.0,36.8,36.82,36.79,36.81,55806.0
2023-10-18 11:50:00,36.82,36.83,36.8,36.82,16555.0,36.82,36.83,36.8,36.82,16555.0
2023-10-18 11:55:00,36.82,36.84,36.81,36.83,16834.0,36.82,36.84,36.81,36.83,16834.0
2023-10-18 12:00:00,36.83,36.84,36.82,36.83,41637.0,36.83,36.84,36.82,36.83,41637.0
2023-10-18 12:05:00,36.84,36.85,36.81,36.84,47621.0,36.84,36.85,36.81,36.84,47621.0
2023-10-18 12:10:00,36.84,36.86,36.83,36.84,45338.0,36.84,36.86,36.83,36.84,45338.0
2023-10-18 12:15:00,36.84,36.86,36.84,36.86,26133.0,36.84,36.86,36.84,36.86,26133.0
2023-10-18 12:20:00,36.86,36.88,36.85,36.88,33334.0,36.86,36.88,36.85,36.88,33334.0
2023-10-18 12:25:00,36.88,36.89,36.87,36.89,40452.0,36.88,36.89,36.87,36.89,40452.0
2023-10-18 12:30:00,36.9,36.92,36.88,36.9,59943.0,36.9,36.92,36.88,36.9,59943.0
2023-10-18 12:35:00,36.91,36.92,36.89,36.9,42769.0,36.91,36.92,36.89,36.9,42769.0
2023-10-18 12:40:00,36.91,36.92,36.9,36.91,20837.0,36.91,36.92,36.9,36.91,20837.0
2023-10-18 12:45:00,36.91,36.93,36.9,36.92,214009.0,36.91,36.93,36.9,36.92,214009.0
2023-10-18 12:50:00,36.93,36.93,36.9,36.9,19126.0,36.93,36.93,36.9,36.9,19126.0
2023-10-18 12:55:00,36.91,36.92,36.89,36.92,54339.0,36.91,36.92,36.89,36.92,54339.0
2023-10-18 13:00:00,36.91,36.98,36.91,36.97,242806.0,36.91,36.98,36.91,36.97,242806.0
2023-10-18 13:05:00,36.97,36.98,36.95,36.96,22246.0,36.97,36.98,36.95,36.96,22246.0
2023-10-18 13:10:00,36.97,37.0,36.95,37.0,34422.0,36.97,37.0,36.95,37.0,34422.0
2023-10-18 13:15:00,36.99,37.01,36.98,36.98,38510.0,36.99,37.01,36.98,36.98,38510.0
2023-10-18 13:20:00,36.99,37.03,36.98,37.02,46183.0,36.99,37.03,36.98,37.02,46183.0
2023-10-18 13:25:00,37.02,37.05,37.01,37.02,66245.0,37.02,37.05,37.01,37.02,66245.0
2023-10-18 13:30:00,37.02,37.03,37.0,37.02,91649.0,37.02,37.03,37.0,37.02,91649.0
2023-10-18 13:35:00,37.02,37.03,36.99,37.01,76771.0,37.02,37.03,36.99,37.01,76771.0
2023-10-18 13:40:00,37.01,37.01,36.99,37.01,37235.0,37.01,37.01,36.99,37.01,37235.0
2023-10-18 13:45:00,37.01,37.02,37.0,37.02,9682.0,37.01,37.02,37.0,37.02,9682.0
2023-10-18 13:50:00,37.02,37.02,37.0,37.01,21502.0,37.02,37.02,37.0,37.01,21502.0
2023-10-18 13:55:00,37.01,37.01,36.99,37.0,11660.0,37.01,37.01,36.99,37.0,11660.0
2023-10-18 14:00:00,37.0,37.0,36.96,36.98,27670.0,37.0,37.0,36.96,36.98,27670.0
2023-10-18 14:05:00,36.98,36.98,36.96,36.97,31139.0,36.98,36.98,36.96,36.97,31139.0
2023-10-18 14:10:00,36.97,36.97,36.92,36.92,38540.0,36.97,36.97,36.92,36.92,38540.0
2023-10-18 14:15:00,36.93,36.93,36.91,36.93,38028.0,36.93,36.93,36.91,36.93,38028.0
2023-10-18 14:20:00,36.93,36.94,36.93,36.93,9466.0,36.93,36.94,36.93,36.93,9466.0
2023-10-18 14:25:00,36.93,36.94,36.9,36.94,31929.0,36.93,36.94,36.9,36.94,31929.0
2023-10-18 14:30:00,36.93,36.94,36.93,36.94,4058.0,36.93,36.94,36.93,36.94,4058.0
2023-10-18 14:35:00,36.94,36.94,36.91,36.92,7973.0,36.94,36.94,36.91,36.92,7973.0
2023-10-18 14:40:00,36.92,36.93,36.91,36.93,51599.0,36.92,36.93,36.91,36.93,51599.0
2023-10-18 14:45:00,36.93,36.95,36.92,36.95,56701.0,36.93,36.95,36.92,36.95,56701.0
2023-10-18 14:50:00,36.94,36.95,36.93,36.94,21081.0,36.94,36.95,36.93,36.94,21081.0
2023-10-18 14:55:00,36.94,36.95,36.91,36.93,79646.0,36.94,36.95,36.91,36.93,79646.0
2023-10-18 15:00:00,36.94,36.95,36.93,36.93,81890.0,36.94,36.95,36.93,36.93,81890.0
2023-10-18 15:05:00,36.93,36.93,36.89,36.91,30089.0,36.93,36.93,36.89,36.91,30089.0
2023-10-18 15:10:00,36.91,36.93,36.9,36.93,84151.0,36.91,36.93,36.9,36.93,84151.0
2023-10-18 15:15:00,36.93,36.94,36.92,36.93,23774.0,36.93,36.94,36.92,36.93,23774.0
2023-10-18 15:20:00,36.92,36.93,36.91,36.92,20890.0,36.92,36.93,36.91,36.92,20890.0
2023-10-18 15:25:00,36.93,36.93,36.92,36.93,17393.0,36.93,36.93,36.92,36.93,17393.0
2023-10-18 15:30:00,36.93,36.94,36.92,36.93,51832.0,36.93,36.94,36.92,36.93,51832.0
2023-10-18 15:35:00,36.93,36.94,36.92,36.94,52883.0,36.93,36.94,36.92,36.94,52883.0
2023-10-18 15:40:00,36.94,36.95,36.93,36.95,48177.0,36.94,36.95,36.93,36.95,48177.0
2023-10-18 15:45:00,36.95,36.95,36.94,36.95,57847.0,36.95,36.95,36.94,36.95,57847.0
2023-10-18 15:50:00,36.95,36.95,36.94,36.95,36941.0,36.95,36.95,36.94,36.95,36941.0
2023-10-18 15:55:00,36.95,36.95,36.92,36.92,402625.0,36.95,36.95,36.92,36.92,402625.0
2023-10-19 09:30:00,36.96,36.97,36.92,36.96,129274.0,36.96,36.97,36.92,36.96,129274.0
2023-10-19 09:35:00,36.96,37.01,36.94,37.0,67544.0,36.96,37.01,36.94,37.0,67544.0
2023-10-19 09:40:00,36.98,37.03,36.98,37.0,45657.0,36.98,37.03,36.98,37.0,45657.0
2023-10-19 09:45:00,37.01,37.04,37.0,37.03,56668.0,37.01,37.04,37.0,37.03,56668.0
2023-10-19 09:50:00,37.02,37.03,36.97,36.98,128520.0,37.02,37.03,36.97,36.98,128520.0
2023-10-19 09:55:00,36.99,37.02,36.99,37.01,37576.0,36.99,37.02,36.99,37.01,37576.0
2023-10-19 10:00:00,37.01,37.02,36.96,36.98,52361.0,37.01,37.02,36.96,36.98,52361.0
2023-10-19 10:05:00,36.99,36.99,36.95,36.98,79186.0,36.99,36.99,36.95,36.98,79186.0
2023-10-19 10:10:00,36.98,36.99,36.93,36.96,166256.0,36.98,36.99,36.93,36.96,166256.0
2023-10-19 10:15:00,36.97,36.97,36.93,36.95,33065.0,36.97,36.97,36.93,36.95,33065.0
2023-10-19 10:20:00,36.96,36.97,36.93,36.95,46873.0,36.96,36.97,36.93,36.95,46873.0
2023-10-19 10:25:00,36.94,36.96,36.94,36.96,63635.0,36.94,36.96,36.94,36.96,63635.0
2023-10-19 10:30:00,36.96,36.98,36.95,36.98,36327.0,36.96,36.98,36.95,36.98,36327.0
2023-10-19 10:35:00,36.98,36.98,36.92,36.93,144521.0,36.98,36.98,36.92,36.93,144521.0
2023-10-19 10:40:00,36.93,36.96,36.91,36.94,50811.0,36.93,36.96,36.91,36.94,50811.0
2023-10-19 10:45:00,36.94,36.95,36.93,36.94,17680.0,36.94,36.95,36.93,36.94,17680.0
2023-10-19 10:50:00,36.94,36.94,36.92,36.92,42724.0,36.94,36.94,36.92,36.92,42724.0
2023-10-19 10:55:00,36.93,36.94,36.91,36.93,35257.0,36.93,36.94,36.91,36.93,35257.0
2023-10-19 11:00:00,36.93,36.95,36.92,36.94,18137.0,36.93,36.95,36.92,36.94,18137.0
2023-10-19 11:05:00,36.93,36.97,36.93,36.97,50480.0,36.93,36.97,36.93,36.97,50480.0
2023-10-19 11:10:00,36.97,37.0,36.96,37.0,44271.0,36.97,37.0,36.96,37.0,44271.0
2023-10-19 11:15:00,37.01,37.03,37.0,37.02,24275.0,37.01,37.03,37.0,37.02,24275.0
2023-10-19 11:20:00,37.02,37.05,37.0,37.03,47840.0,37.02,37.05,37.0,37.03,47840.0
2023-10-19 11:25:00,37.04,37.04,37.02,37.03,18093.0,37.04,37.04,37.02,37.03,18093.0
2023-10-19 11:30:00,37.03,37.09,37.02,37.07,88269.0,37.03,37.09,37.02,37.07,88269.0
2023-10-19 11:35:00,37.08,37.11,37.07,37.09,112817.0,37.08,37.11,37.07,37.09,112817.0
2023-10-19 11:40:00,37.1,37.11,37.09,37.11,51476.0,37.1,37.11,37.09,37.11,51476.0
2023-10-19 11:45:00,37.11,37.11,37.05,37.05,51370.0,37.11,37.11,37.05,37.05,51370.0
2023-10-19 11:50:00,37.05,37.06,37.02,37.02,27340.0,37.05,37.06,37.02,37.02,27340.0
2023-10-19 11:55:00,37.03,37.05,37.02,37.03,49555.0,37.03,37.05,37.02,37.03,49555.0
2023-10-19 12:00:00,37.04,37.13,36.98,37.07,393141.0,37.04,37.13,36.98,37.07,393141.0
2023-10-19 12:05:00,37.08,37.1,37.05,37.07,26337.0,37.08,37.1,37.05,37.07,26337.0
2023-10-19 12:10:00,37.07,37.11,37.06,37.09,29969.0,37.07,37.11,37.06,37.09,29969.0
2023-10-19 12:15:00,37.09,37.11,37.07,37.11,33463.0,37.09,37.11,37.07,37.11,33463.0
2023-10-19 12:20:00,37.11,37.12,37.08,37.08,26312.0,37.11,37.12,37.08,37.08,26312.0
2023-10-19 12:25:00,37.08,37.08,37.02,37.03,105957.0,37.08,37.08,37.02,37.03,105957.0
2023-10-19 12:30:00,37.04,37.06,37.0,37.0,94777.0,37.04,37.06,37.0,37.0,94777.0
2023-10-19 12:35:00,37.0,37.02,36.96,37.01,251992.0,37.0,37.02,36.96,37.01,251992.0
2023-10-19 12:40:00,37.01,37.06,37.01,37.04,257369.0,37.01,37.06,37.01,37.04,257369.0
2023-10-19 12:45:00,37.04,37.08,37.04,37.08,54124.0,37.04,37.08,37.04,37.08,54124.0
2023-10-19 12:50:00,37.07,37.12,37.07,37.12,22908.0,37.07,37.12,37.07,37.12,22908.0
2023-10-19 12:55:00,37.12,37.15,37.1,37.14,56088.0,37.12,37.15,37.1,37.14,56088.0
2023-10-19 13:00:00,37.15,37.16,37.13,37.15,146074.0,37.15,37.16,37.13,37.15,146074.0
2023-10-19 13:05:00,37.14,37.2,37.14,37.16,171436.0,37.14,37.2,37.14,37.16,171436.0
2023-10-19 13:10:00,37.16,37.18,37.15,37.16,38203.0,37.16,37.18,37.15,37.16,38203.0
2023-10-19 13:15:00,37.16,37.24,37.14,37.22,210479.0,37.16,37.24,37.14,37.22,210479.0
2023-10-19 13:20:00,37.22,37.34,37.21,37.24,523788.0,37.22,37.34,37.21,37.24,523788.0
2023-10-19 13:25:00,37.24,37.28,37.24,37.27,50021.0,37.24,37.28,37.24,37.27,50021.0
2023-10-19 13:30:00,37.27,37.34,37.26,37.34,130543.0,37.27,37.34,37.26,37.34,130543.0
2023-10-19 13:35:00,37.34,37.34,37.29,37.29,78127.0,37.34,37.34,37.29,37.29,78127.0
2023-10-19 13:40:00,37.29,37.31,37.27,37.3,81477.0,37.29,37.31,37.27,37.3,81477.0
2023-10-19 13:45:00,37.3,37.3,37.27,37.28,55643.0,37.3,37.3,37.27,37.28,55643.0
2023-10-19 13:50:00,37.29,37.35,37.29,37.32,137507.0,37.29,37.35,37.29,37.32,137507.0
2023-10-19 13:55:00,37.31,37.35,37.31,37.34,36852.0,37.31,37.35,37.31,37.34,36852.0
2023-10-19 14:00:00,37.35,37.39,37.35,37.39,200831.0,37.35,37.39,37.35,37.39,200831.0
2023-10-19 14:05:00,37.39,37.4,37.34,37.35,209958.0,37.39,37.4,37.34,37.35,209958.0
2023-10-19 14:10:00,37.35,37.39,37.35,37.38,269700.0,37.35,37.39,37.35,37.38,269700.0
2023-10-19 14:15:00,37.38,37.39,37.36,37.36,77184.0,37.38,37.39,37.36,37.36,77184.0
2023-10-19 14:20:00,37.37,37.37,37.31,37.32,315807.0,37.37,37.37,37.31,37.32,315807.0
2023-10-19 14:25:00,37.32,37.36,37.31,37.34,285338.0,37.32,37.36,37.31,37.34,285338.0
2023-10-19 14:30:00,37.34,37.36,37.32,37.35,218613.0,37.34,37.36,37.32,37.35,218613.0
2023-10-19 14:35:00,37.34,37.35,37.32,37.34,244729.0,37.34,37.35,37.32,37.34,244729.0
2023-10-19 14:40:00,37.35,37.37,37.33,37.35,204179.0,37.35,37.37,37.33,37.35,204179.0
2023-10-19 14:45:00,37.34,37.36,37.34,37.36,223334.0,37.34,37.36,37.34,37.36,223334.0
2023-10-19 14:50:00,37.36,37.38,37.35,37.35,385960.0,37.36,37.38,37.35,37.35,385960.0
2023-10-19 14:55:00,37.36,37.38,37.35,37.36,425787.0,37.36,37.38,37.35,37.36,425787.0
2023-10-19 15:00:00,37.36,37.38,37.35,37.38,324165.0,37.36,37.38,37.35,37.38,324165.0
2023-10-19 15:05:00,37.38,37.38,37.36,37.37,71577.0,37.38,37.38,37.36,37.37,71577.0
2023-10-19 15:10:00,37.36,37.44,37.36,37.42,315928.0,37.36,37.44,37.36,37.42,315928.0
2023-10-19 15:15:00,37.41,37.44,37.41,37.43,235656.0,37.41,37.44,37.41,37.43,235656.0
2023-10-19 15:20:00,37.43,37.45,37.42,37.44,368996.0,37.43,37.45,37.42,37.44,368996.0
2023-10-19 15:25:00,37.44,37.44,37.43,37.44,290655.0,37.44,37.44,37.43,37.44,290655.0
2023-10-19 15:30:00,37.43,37.44,37.42,37.43,273049.0,37.43,37.44,37.42,37.43,273049.0
2023-10-19 15:35:00,37.43,37.44,37.41,37.43,323947.0,37.43,37.44,37.41,37.43,323947.0
2023-10-19 15:40:00,37.43,37.44,37.42,37.44,245248.0,37.43,37.44,37.42,37.44,245248.0
2023-10-19 15:45:00,37.44,37.44,37.41,37.41,354873.0,37.44,37.44,37.41,37.41,354873.0
2023-10-19 15:50:00,37.41,37.43,37.4,37.4,778448.0,37.41,37.43,37.4,37.4,778448.0
2023-10-19 15:55:00,37.41,37.41,37.37,37.37,1592695.0,37.41,37.41,37.37,37.37,1592695.0
2023-10-20 09:30:00,37.45,37.48,37.44,37.47,182496.0,37.45,37.48,37.44,37.47,182496.0
2023-10-20 09:35:00,37.47,37.49,37.44,37.45,143982.0,37.47,37.49,37.44,37.45,143982.0
2023-10-20 09:40:00,37.46,37.48,37.44,37.47,62017.0,37.46,37.48,37.44,37.47,62017.0
2023-10-20 09:45:00,37.47,37.56,37.47,37.54,193090.0,37.47,37.56,37.47,37.54,193090.0
2023-10-20 09:50:00,37.54,37.59,37.54,37.59,42544.0,37.54,37.59,37.54,37.59,42544.0
2023-10-20 09:55:00,37.59,37.64,37.57,37.63,96789.0,37.59,37.64,37.57,37.63,96789.0
2023-10-20 10:00:00,37.63,37.66,37.62,37.62,152515.0,37.63,37.66,37.62,37.62,152515.0
2023-10-20 10:05:00,37.63,37.7,37.62,37.66,99778.0,37.63,37.7,37.62,37.66,99778.0
2023-10-20 10:10:00,37.66,37.7,37.63,37.69,597410.0,37.66,37.7,37.63,37.69,597410.0
2023-10-20 10:15:00,37.69,37.7,37.56,37.59,263492.0,37.69,37.7,37.56,37.59,263492.0
2023-10-20 10:20:00,37.58,37.64,37.58,37.62,40192.0,37.58,37.64,37.58,37.62,40192.0
2023-10-20 10:25:00,37.62,37.65,37.61,37.65,43668.0,37.62,37.65,37.61,37.65,43668.0
2023-10-20 10:30:00,37.65,37.7,37.65,37.68,68324.0,37.65,37.7,37.65,37.68,68324.0
2023-10-20 10:35:00,37.67,37.68,37.63,37.67,65095.0,37.67,37.68,37.63,37.67,65095.0
2023-10-20 10:40:00,37.66,37.67,37.65,37.65,75612.0,37.66,37.67,37.65,37.65,75612.0
2023-10-20 10:45:00,37.66,37.67,37.64,37.66,55858.0,37.66,37.67,37.64,37.66,55858.0
2023-10-20 10:50:00,37.65,37.7,37.64,37.69,101468.0,37.65,37.7,37.64,37.69,101468.0
2023-10-20 10:55:00,37.7,37.7,37.68,37.7,28447.0,37.7,37.7,37.68,37.7,28447.0
2023-10-20 11:00:00,37.7,37.74,37.67,37.73,112269.0,37.7,37.74,37.67,37.73,112269.0
2023-10-20 11:05:00,37.73,37.75,37.72,37.75,41466.0,37.73,37.75,37.72,37.75,41466.0
2023-10-20 11:10:00,37.74,37.75,37.72,37.75,62641.0,37.74,37.75,37.72,37.75,62641.0
2023-10-20 11:15:00,37.75,37.77,37.74,37.74,121681.0,37.75,37.77,37.74,37.74,121681.0
2023-10-20 11:20:00,37.75,37.8,37.75,37.8,90899.0,37.75,37.8,37.75,37.8,90899.0
2023-10-20 11:25:00,37.8,37.82,37.79,37.81,69166.0,37.8,37.82,37.79,37.81,69166.0
2023-10-20 11:30:00,37.81,37.81,37.73,37.74,40512.0,37.81,37.81,37.73,37.74,40512.0
2023-10-20 11:35:00,37.74,37.78,37.73,37.75,81359.0,37.74,37.78,37.73,37.75,81359.0
2023-10-20 11:40:00,37.75,37.79,37.74,37.79,66991.0,37.75,37.79,37.74,37.79,66991.0
2023-10-20 11:45:00,37.79,37.79,37.76,37.77,70301.0,37.79,37.79,37.76,37.77,70301.0
2023-10-20 11:50:00,37.77,37.77,37.71,37.73,46015.0,37.77,37.77,37.71,37.73,46015.0
2023-10-20 11:55:00,37.73,37.73,37.69,37.7,168305.0,37.73,37.73,37.69,37.7,168305.0
2023-10-20 12:00:00,37.7,37.72,37.67,37.68,168644.0,37.7,37.72,37.67,37.68,168644.0
2023-10-20 12:05:00,37.68,37.68,37.63,37.66,216012.0,37.68,37.68,37.63,37.66,216012.0
2023-10-20 12:10:00,37.66,37.67,37.63,37.64,220563.0,37.66,37.67,37.63,37.64,220563.0
2023-10-20 12:15:00,37.65,37.67,37.63,37.67,75031.0,37.65,37.67,37.63,37.67,75031.0
2023-10-20 12:20:00,37.68,37.68,37.65,37.66,28098.0,37.68,37.68,37.65,37.66,28098.0
2023-10-20 12:25:00,37.67,37.69,37.66,37.69,44206.0,37.67,37.69,37.66,37.69,44206.0
2023-10-20 12:30:00,37.69,37.71,37.68,37.7,125029.0,37.69,37.71,37.68,37.7,125029.0
2023-10-20 12:35:00,37.7,37.71,37.69,37.7,36351.0,37.7,37.71,37.69,37.7,36351.0
2023-10-20 12:40:00,37.7,37.7,37.66,37.68,44188.0,37.7,37.7,37.66,37.68,44188.0
2023-10-20 12:45:00,37.67,37.67,37.59,37.6,109691.0,37.67,37.67,37.59,37.6,109691.0
2023-10-20 12:50:00,37.59,37.6,37.54,37.57,121141.0,37.59,37.6,37.54,37.57,121141.0
2023-10-20 12:55:00,37.57,37.57,37.51,37.54,90239.0,37.57,37.57,37.51,37.54,90239.0
2023-10-20 13:00:00,37.54,37.57,37.52,37.56,72366.0,37.54,37.57,37.52,37.56,72366.0
2023-10-20 13:05:00,37.56,37.59,37.53,37.58,110978.0,37.56,37.59,37.53,37.58,110978.0
2023-10-20 13:10:00,37.58,37.62,37.57,37.61,114004.0,37.58,37.62,37.57,37.61,114004.0
2023-10-20 13:15:00,37.6,37.61,37.38,37.39,669161.0,37.6,37.61,37.38,37.39,669161.0
2023-10-20 13:20:00,37.39,37.47,37.38,37.45,243142.0,37.39,37.47,37.38,37.45,243142.0
2023-10-20 13:25:00,37.45,37.55,37.44,37.54,154400.0,37.45,37.55,37.44,37.54,154400.0
2023-10-20 13:30:00,37.54,37.55,37.51,37.53,62250.0,37.54,37.55,37.51,37.53,62250.0
2023-10-20 13:35:00,37.54,37.56,37.52,37.55,57637.0,37.54,37.56,37.52,37.55,57637.0
2023-10-20 13:40:00,37.55,37.58,37.54,37.57,83888.0,37.55,37.58,37.54,37.57,83888.0
2023-10-20 13:45:00,37.57,37.57,37.54,37.55,47245.0,37.57,37.57,37.54,37.55,47245.0
2023-10-20 13:50:00,37.55,37.56,37.52,37.54,98823.0,37.55,37.56,37.52,37.54,98823.0
2023-10-20 13:55:00,37.54,37.55,37.51,37.54,74919.0,37.54,37.55,37.51,37.54,74919.0
2023-10-20 14:00:00,37.54,37.54,37.48,37.49,66264.0,37.54,37.54,37.48,37.49,66264.0
2023-10-20 14:05:00,37.5,37.5,37.48,37.48,71934.0,37.5,37.5,37.48,37.48,71934.0
2023-10-20 14:10:00,37.49,37.5,37.41,37.42,81838.0,37.49,37.5,37.41,37.42,81838.0
2023-10-20 14:15:00,37.42,37.47,37.42,37.45,55439.0,37.42,37.47,37.42,37.45,55439.0
2023-10-20 14:20:00,37.45,37.46,37.41,37.43,102272.0,37.45,37.46,37.41,37.43,102272.0
2023-10-20 14:25:00,37.43,37.46,37.42,37.46,46750.0,37.43,37.46,37.42,37.46,46750.0
2023-10-20 14:30:00,37.46,37.49,37.45,37.48,51801.0,37.46,37.49,37.45,37.48,51801.0
2023-10-20 14:35:00,37.48,37.49,37.46,37.48,57809.0,37.48,37.49,37.46,37.48,57809.0
2023-10-20 14:40:00,37.48,37.49,37.47,37.47,34422.0,37.48,37.49,37.47,37.47,34422.0
2023-10-20 14:45:00,37.48,37.51,37.47,37.51,26452.0,37.48,37.51,37.47,37.51,26452.0
2023-10-20 14:50:00,37.51,37.51,37.49,37.5,27399.0,37.51,37.51,37.49,37.5,27399.0
2023-10-20 14:55:00,37.5,37.51,37.49,37.49,29195.0,37.5,37.51,37.49,37.49,29195.0
2023-10-20 15:00:00,37.5,37.5,37.46,37.48,68000.0,37.5,37.5,37.46,37.48,68000.0
2023-10-20 15:05:00,37.48,37.51,37.47,37.51,36036.0,37.48,37.51,37.47,37.51,36036.0
2023-10-20 15:10:00,37.51,37.53,37.5,37.5,37770.0,37.51,37.53,37.5,37.5,37770.0
2023-10-20 15:15:00,37.51,37.52,37.5,37.51,34908.0,37.51,37.52,37.5,37.51,34908.0
2023-10-20 15:20:00,37.51,37.52,37.5,37.52,39812.0,37.51,37.52,37.5,37.52,39812.0
2023-10-20 15:25:00,37.51,37.52,37.5,37.52,61828.0,37.51,37.52,37.5,37.52,61828.0
2023-10-20 15:30:00,37.52,37.52,37.5,37.51,81275.0,37.52,37.52,37.5,37.51,81275.0
2023-10-20 15:35:00,37.51,37.51,37.5,37.51,50875.0,37.51,37.51,37.5,37.51,50875.0
2023-10-20 15:40:00,37.5,37.53,37.5,37.5,76209.0,37.5,37.53,37.5,37.5,76209.0
2023-10-20 15:45:00,37.5,37.51,37.48,37.48,69499.0,37.5,37.51,37.48,37.48,69499.0
2023-10-20 15:50:00,37.48,37.49,37.47,37.48,97165.0,37.48,37.49,37.47,37.48,97165.0
2023-10-20 15:55:00,37.48,37.49,37.47,37.48,123193.0,37.48,37.49,37.47,37.48,123193.0
2023-10-23 09:30:00,37.46,37.47,37.4,37.42,158747.0,37.46,37.47,37.4,37.42,158747.0
2023-10-23 09:35:00,37.41,37.41,37.37,37.4,586344.0,37.41,37.41,37.37,37.4,586344.0
2023-10-23 09:40:00,37.39,37.4,37.3,37.3,241056.0,37.39,37.4,37.3,37.3,241056.0
2023-10-23 09:45:00,37.3,37.37,37.3,37.34,77154.0,37.3,37.37,37.3,37.34,77154.0
2023-10-23 09:50:00,37.34,37.39,37.34,37.39,126439.0,37.34,37.39,37.34,37.39,126439.0
2023-10-23 09:55:00,37.39,37.4,37.36,37.39,72805.0,37.39,37.4,37.36,37.39,72805.0
2023-10-23 10:00:00,37.39,37.39,37.34,37.35,53542.0,37.39,37.39,37.34,37.35,53542.0
2023-10-23 10:05:00,37.35,37.38,37.34,37.38,53596.0,37.35,37.38,37.34,37.38,53596.0
2023-10-23 10:10:00,37.38,37.4,37.36,37.36,55580.0,37.38,37.4,37.36,37.36,55580.0
2023-10-23 10:15:00,37.37,37.4,37.35,37.4,89402.0,37.37,37.4,37.35,37.4,89402.0
2023-10-23 10:20:00,37.39,37.42,37.39,37.41,93802.0,37.39,37.42,37.39,37.41,93802.0
2023-10-23 10:25:00,37.42,37.43,37.4,37.41,109228.0,37.42,37.43,37.4,37.41,109228.0
2023-10-23 10:30:00,37.41,37.43,37.4,37.43,43140.0,37.41,37.43,37.4,37.43,43140.0
2023-10-23 10:35:00,37.43,37.44,37.4,37.41,61600.0,37.43,37.44,37.4,37.41,61600.0
2023-10-23 10:40:00,37.41,37.44,37.41,37.43,45813.0,37.41,37.44,37.41,37.43,45813.0
2023-10-23 10:45:00,37.43,37.44,37.42,37.43,40041.0,37.43,37.44,37.42,37.43,40041.0
2023-10-23 10:50:00,37.42,37.46,37.41,37.45,54338.0,37.42,37.46,37.41,37.45,54338.0
2023-10-23 10:55:00,37.45,37.46,37.42,37.42,33981.0,37.45,37.46,37.42,37.42,33981.0
2023-10-23 11:00:00,37.42,37.45,37.42,37.45,44007.0,37.42,37.45,37.42,37.45,44007.0
2023-10-23 11:05:00,37.45,37.46,37.43,37.45,58401.0,37.45,37.46,37.43,37.45,58401.0
2023-10-23 11:10:00,37.45,37.47,37.43,37.44,56400.0,37.45,37.47,37.43,37.44,56400.0
2023-10-23 11:15:00,37.44,37.45,37.42,37.43,60916.0,37.44,37.45,37.42,37.43,60916.0
2023-10-23 11:20:00,37.43,37.45,37.42,37.45,55147.0,37.43,37.45,37.42,37.45,55147.0
2023-10-23 11:25:00,37.45,37.46,37.43,37.44,18302.0,37.45,37.46,37.43,37.44,18302.0
2023-10-23 11:30:00,37.44,37.46,37.43,37.46,61335.0,37.44,37.46,37.43,37.46,61335.0
2023-10-23 11:35:00,37.45,37.46,37.4,37.41,71145.0,37.45,37.46,37.4,37.41,71145.0
2023-10-23 11:40:00,37.41,37.42,37.39,37.41,105863.0,37.41,37.42,37.39,37.41,105863.0
2023-10-23 11:45:00,37.41,37.42,37.38,37.39,94658.0,37.41,37.42,37.38,37.39,94658.0
2023-10-23 11:50:00,37.38,37.4,37.38,37.39,156333.0,37.38,37.4,37.38,37.39,156333.0
2023-10-23 11:55:00,37.38,37.4,37.36,37.4,64702.0,37.38,37.4,37.36,37.4,64702.0
2023-10-23 12:00:00,37.39,37.4,37.36,37.39,72710.0,37.39,37.4,37.36,37.39,72710.0
2023-10-23 12:05:00,37.39,37.41,37.38,37.41,31926.0,37.39,37.41,37.38,37.41,31926.0
2023-10-23 12:10:00,37.41,37.42,37.4,37.41,23008.0,37.41,37.42,37.4,37.41,23008.0
2023-10-23 12:15:00,37.41,37.41,37.38,37.41,37650.0,37.41,37.41,37.38,37.41,37650.0
2023-10-23 12:20:00,37.41,37.45,37.41,37.44,56951.0,37.41,37.45,37.41,37.44,56951.0
2023-10-23 12:25:00,37.44,37.46,37.44,37.45,35286.0,37.44,37.46,37.44,37.45,35286.0
2023-10-23 12:30:00,37.45,37.47,37.45,37.47,56988.0,37.45,37.47,37.45,37.47,56988.0
2023-10-23 12:35:00,37.46,37.47,37.43,37.44,43554.0,37.46,37.47,37.43,37.44,43554.0
2023-10-23 12:40:00,37.43,37.45,37.42,37.43,56491.0,37.43,37.45,37.42,37.43,56491.0
2023-10-23 12:45:00,37.43,37.44,37.41,37.42,56690.0,37.43,37.44,37.41,37.42,56690.0
2023-10-23 12:50:00,37.42,37.44,37.4,37.41,39179.0,37.42,37.44,37.4,37.41,39179.0
2023-10-23 12:55:00,37.4,37.41,37.38,37.39,48227.0,37.4,37.41,37.38,37.39,48227.0
2023-10-23 13:00:00,37.38,37.39,37.36,37.36,109348.0,37.38,37.39,37.36,37.36,109348.0
2023-10-23 13:05:00,37.36,37.38,37.34,37.37,92687.0,37.36,37.38,37.34,37.37,92687.0
2023-10-23 13:10:00,37.37,37.41,37.36,37.41,73371.0,37.37,37.41,37.36,37.41,73371.0
2023-10-23 13:15:00,37.41,37.43,37.4,37.42,49834.0,37.41,37.43,37.4,37.42,49834.0
2023-10-23 13:20:00,37.43,37.44,37.39,37.4,107751.0,37.43,37.44,37.39,37.4,107751.0
2023-10-23 13:25:00,37.4,37.42,37.37,37.42,34284.0,37.4,37.42,37.37,37.42,34284.0
2023-10-23 13:30:00,37.41,37.42,37.4,37.4,60815.0,37.41,37.42,37.4,37.4,60815.0
2023-10-23 13:35:00,37.4,37.42,37.39,37.41,27549.0,37.4,37.42,37.39,37.41,27549.0
2023-10-23 13:40:00,37.41,37.44,37.41,37.44,40995.0,37.41,37.44,37.41,37.44,40995.0
2023-10-23 13:45:00,37.43,37.44,37.42,37.44,30505.0,37.43,37.44,37.42,37.44,30505.0
2023-10-23 13:50:00,37.44,37.44,37.42,37.42,22703.0,37.44,37.44,37.42,37.42,22703.0
2023-10-23 13:55:00,37.43,37.43,37.41,37.41,58006.0,37.43,37.43,37.41,37.41,58006.0
2023-10-23 14:00:00,37.41,37.42,37.4,37.41,36561.0,37.41,37.42,37.4,37.41,36561.0
2023-10-23 14:05:00,37.41,37.42,37.4,37.41,35901.0,37.41,37.42,37.4,37.41,35901.0
2023-10-23 14:10:00,37.42,37.43,37.41,37.42,64331.0,37.42,37.43,37.41,37.42,64331.0
2023-10-23 14:15:00,37.42,37.43,37.41,37.41,18264.0,37.42,37.43,37.41,37.41,18264.0
2023-10-23 14:20:00,37.41,37.43,37.41,37.41,36514.0,37.41,37.43,37.41,37.41,36514.0
2023-10-23 14:25:00,37.41,37.45,37.41,37.43,65334.0,37.41,37.45,37.41,37.43,65334.0
2023-10-23 14:30:00,37.44,37.45,37.43,37.44,22270.0,37.44,37.45,37.43,37.44,22270.0
2023-10-23 14:35:00,37.44,37.44,37.42,37.43,57004.0,37.44,37.44,37.42,37.43,57004.0
2023-10-23 14:40:00,37.43,37.45,37.42,37.44,34129.0,37.43,37.45,37.42,37.44,34129.0
2023-10-23 14:45:00,37.44,37.45,37.43,37.44,86918.0,37.44,37.45,37.43,37.44,86918.0
2023-10-23 14:50:00,37.43,37.44,37.43,37.44,31194.0,37.43,37.44,37.43,37.44,31194.0
2023-10-23 14:55:00,37.44,37.44,37.43,37.43,44301.0,37.44,37.44,37.43,37.43,44301.0
2023-10-23 15:00:00,37.44,37.44,37.42,37.43,41756.0,37.44,37.44,37.42,37.43,41756.0
2023-10-23 15:05:00,37.43,37.43,37.41,37.41,32300.0,37.43,37.43,37.41,37.41,32300.0
2023-10-23 15:10:00,37.41,37.43,37.4,37.41,362593.0,37.41,37.43,37.4,37.41,362593.0
2023-10-23 15:15:00,37.41,37.42,37.39,37.4,86251.0,37.41,37.42,37.39,37.4,86251.0
2023-10-23 15:20:00,37.4,37.4,37.37,37.39,60200.0,37.4,37.4,37.37,37.39,60200.0
2023-10-23 15:25:00,37.38,37.38,37.35,37.35,47711.0,37.38,37.38,37.35,37.35,47711.0
2023-10-23 15:30:00,37.35,37.36,37.33,37.34,76113.0,37.35,37.36,37.33,37.34,76113.0
2023-10-23 15:35:00,37.35,37.36,37.32,37.33,25858.0,37.35,37.36,37.32,37.33,25858.0
2023-10-23 15:40:00,37.33,37.34,37.32,37.32,33200.0,37.33,37.34,37.32,37.32,33200.0
2023-10-23 15:45:00,37.32,37.35,37.32,37.34,204797.0,37.32,37.35,37.32,37.34,204797.0
2023-10-23 15:50:00,37.34,37.36,37.33,37.34,73625.0,37.34,37.36,37.33,37.34,73625.0
2023-10-23 15:55:00,37.35,37.36,37.34,37.36,112292.0,37.35,37.36,37.34,37.36,112292.0
2023-10-24 09:30:00,37.18,37.19,37.12,37.13,87628.0,37.18,37.19,37.12,37.13,87628.0
2023-10-24 09:35:00,37.13,37.18,37.11,37.17,64878.0,37.13,37.18,37.11,37.17,64878.0
2023-10-24 09:40:00,37.17,37.2,37.15,37.19,92386.0,37.17,37.2,37.15,37.19,92386.0
2023-10-24 09:45:00,37.19,37.22,37.1,37.17,286665.0,37.19,37.22,37.1,37.17,286665.0
2023-10-24 09:50:00,37.19,37.19,37.13,37.16,50616.0,37.19,37.19,37.13,37.16,50616.0
2023-10-24 09:55:00,37.16,37.22,37.16,37.2,42823.0,37.16,37.22,37.16,37.2,42823.0
2023-10-24 10:00:00,37.2,37.2,37.16,37.16,37694.0,37.2,37.2,37.16,37.16,37694.0
2023-10-24 10:05:00,37.17,37.22,37.16,37.21,31725.0,37.17,37.22,37.16,37.21,31725.0
2023-10-24 10:10:00,37.2,37.21,37.18,37.19,30021.0,37.2,37.21,37.18,37.19,30021.0
2023-10-24 10:15:00,37.19,37.21,37.17,37.19,42515.0,37.19,37.21,37.17,37.19,42515.0
2023-10-24 10:20:00,37.2,37.21,37.16,37.19,34534.0,37.2,37.21,37.16,37.19,34534.0
2023-10-24 10:25:00,37.19,37.22,37.18,37.2,23167.0,37.19,37.22,37.18,37.2,23167.0
2023-10-24 10:30:00,37.2,37.21,37.18,37.18,57780.0,37.2,37.21,37.18,37.18,57780.0
2023-10-24 10:35:00,37.18,37.19,37.15,37.16,92581.0,37.18,37.19,37.15,37.16,92581.0
2023-10-24 10:40:00,37.16,37.17,37.14,37.16,29624.0,37.16,37.17,37.14,37.16,29624.0
2023-10-24 10:45:00,37.16,37.18,37.15,37.18,35078.0,37.16,37.18,37.15,37.18,35078.0
2023-10-24 10:50:00,37.18,37.21,37.17,37.21,28479.0,37.18,37.21,37.17,37.21,28479.0
2023-10-24 10:55:00,37.2,37.21,37.17,37.19,42652.0,37.2,37.21,37.17,37.19,42652.0
2023-10-24 11:00:00,37.18,37.19,37.14,37.14,140627.0,37.18,37.19,37.14,37.14,140627.0
2023-10-24 11:05:00,37.14,37.16,37.13,37.16,32709.0,37.14,37.16,37.13,37.16,32709.0
2023-10-24 11:10:00,37.15,37.16,37.13,37.14,43648.0,37.15,37.16,37.13,37.14,43648.0
2023-10-24 11:15:00,37.14,37.17,37.13,37.17,71216.0,37.14,37.17,37.13,37.17,71216.0
2023-10-24 11:20:00,37.16,37.17,37.15,37.17,31263.0,37.16,37.17,37.15,37.17,31263.0
2023-10-24 11:25:00,37.17,37.2,37.17,37.19,19580.0,37.17,37.2,37.17,37.19,19580.0
2023-10-24 11:30:00,37.18,37.19,37.15,37.16,45541.0,37.18,37.19,37.15,37.16,45541.0
2023-10-24 11:35:00,37.16,37.21,37.16,37.2,47427.0,37.16,37.21,37.16,37.2,47427.0
2023-10-24 11:40:00,37.21,37.23,37.2,37.2,19324.0,37.21,37.23,37.2,37.2,19324.0
2023-10-24 11:45:00,37.21,37.25,37.2,37.24,156382.0,37.21,37.25,37.2,37.24,156382.0
2023-10-24 11:50:00,37.25,37.27,37.24,37.27,16758.0,37.25,37.27,37.24,37.27,16758.0
2023-10-24 11:55:00,37.27,37.3,37.26,37.29,33882.0,37.27,37.3,37.26,37.29,33882.0
2023-10-24 12:00:00,37.3,37.3,37.27,37.27,31541.0,37.3,37.3,37.27,37.27,31541.0
2023-10-24 12:05:00,37.28,37.3,37.28,37.28,33996.0,37.28,37.3,37.28,37.28,33996.0
2023-10-24 12:10:00,37.29,37.31,37.28,37.3,42610.0,37.29,37.31,37.28,37.3,42610.0
2023-10-24 12:15:00,37.3,37.34,37.3,37.34,47539.0,37.3,37.34,37.3,37.34,47539.0
2023-10-24 12:20:00,37.33,37.36,37.33,37.35,159814.0,37.33,37.36,37.33,37.35,159814.0
2023-10-24 12:25:00,37.35,37.37,37.34,37.36,56827.0,37.35,37.37,37.34,37.36,56827.0
2023-10-24 12:30:00,37.36,37.4,37.35,37.38,268638.0,37.36,37.4,37.35,37.38,268638.0
2023-10-24 12:35:00,37.38,37.4,37.37,37.39,44989.0,37.38,37.4,37.37,37.39,44989.0
2023-10-24 12:40:00,37.39,37.42,37.39,37.41,134488.0,37.39,37.42,37.39,37.41,134488.0
2023-10-24 12:45:00,37.41,37.41,37.36,37.36,71184.0,37.41,37.41,37.36,37.36,71184.0
2023-10-24 12:50:00,37.36,37.39,37.36,37.38,17500.0,37.36,37.39,37.36,37.38,17500.0
2023-10-24 12:55:00,37.39,37.39,37.37,37.38,13651.0,37.39,37.39,37.37,37.38,13651.0
2023-10-24 13:00:00,37.38,37.4,37.36,37.39,44080.0,37.38,37.4,37.36,37.39,44080.0
2023-10-24 13:05:00,37.38,37.39,37.37,37.39,10088.0,37.38,37.39,37.37,37.39,10088.0
2023-10-24 13:10:00,37.38,37.41,37.38,37.39,28952.0,37.38,37.41,37.38,37.39,28952.0
2023-10-24 13:15:00,37.39,37.4,37.37,37.38,36608.0,37.39,37.4,37.37,37.38,36608.0
2023-10-24 13:20:00,37.38,37.4,37.37,37.39,40424.0,37.38,37.4,37.37,37.39,40424.0
2023-10-24 13:25:00,37.39,37.39,37.37,37.38,18094.0,37.39,37.39,37.37,37.38,18094.0
2023-10-24 13:30:00,37.39,37.4,37.38,37.39,315019.0,37.39,37.4,37.38,37.39,315019.0
2023-10-24 13:35:00,37.39,37.4,37.38,37.39,24661.0,37.39,37.4,37.38,37.39,24661.0
2023-10-24 13:40:00,37.4,37.42,37.39,37.41,15207.0,37.4,37.42,37.39,37.41,15207.0
2023-10-24 13:45:00,37.41,37.44,37.41,37.44,21084.0,37.41,37.44,37.41,37.44,21084.0
2023-10-24 13:50:00,37.44,37.44,37.41,37.41,17223.0,37.44,37.44,37.41,37.41,17223.0
2023-10-24 13:55:00,37.41,37.42,37.41,37.41,10258.0,37.41,37.42,37.41,37.41,10258.0
2023-10-24 14:00:00,37.41,37.42,37.4,37.41,11268.0,37.41,37.42,37.4,37.41,11268.0
2023-10-24 14:05:00,37.41,37.41,37.38,37.38,62629.0,37.41,37.41,37.38,37.38,62629.0
2023-10-24 14:10:00,37.38,37.39,37.37,37.38,36630.0,37.38,37.39,37.37,37.38,36630.0
2023-10-24 14:15:00,37.39,37.4,37.38,37.39,11361.0,37.39,37.4,37.38,37.39,11361.0
2023-10-24 14:20:00,37.39,37.4,37.37,37.38,158917.0,37.39,37.4,37.37,37.38,158917.0
2023-10-24 14:25:00,37.38,37.39,37.37,37.37,11603.0,37.38,37.39,37.37,37.37,11603.0
2023-10-24 14:30:00,37.38,37.38,37.36,37.36,26591.0,37.38,37.38,37.36,37.36,26591.0
2023-10-24 14:35:00,37.36,37.37,37.34,37.34,34816.0,37.36,37.37,37.34,37.34,34816.0
2023-10-24 14:40:00,37.34,37.36,37.33,37.34,54761.0,37.34,37.36,37.33,37.34,54761.0
2023-10-24 14:45:00,37.34,37.35,37.34,37.34,55623.0,37.34,37.35,37.34,37.34,55623.0
2023-10-24 14:50:00,37.35,37.37,37.34,37.36,21861.0,37.35,37.37,37.34,37.36,21861.0
2023-10-24 14:55:00,37.36,37.37,37.35,37.37,34947.0,37.36,37.37,37.35,37.37,34947.0
2023-10-24 15:00:00,37.37,37.37,37.36,37.36,14709.0,37.37,37.37,37.36,37.36,14709.0
2023-10-24 15:05:00,37.36,37.37,37.36,37.36,29616.0,37.36,37.37,37.36,37.36,29616.0
2023-10-24 15:10:00,37.36,37.37,37.35,37.36,26707.0,37.36,37.37,37.35,37.36,26707.0
2023-10-24 15:15:00,37.36,37.37,37.35,37.35,14301.0,37.36,37.37,37.35,37.35,14301.0
2023-10-24 15:20:00,37.36,37.36,37.34,37.34,40041.0,37.36,37.36,37.34,37.34,40041.0
2023-10-24 15:25:00,37.35,37.35,37.33,37.34,16861.0,37.35,37.35,37.33,37.34,16861.0
2023-10-24 15:30:00,37.33,37.34,37.32,37.33,27852.0,37.33,37.34,37.32,37.33,27852.0
2023-10-24 15:35:00,37.34,37.34,37.33,37.33,20392.0,37.34,37.34,37.33,37.33,20392.0
2023-10-24 15:40:00,37.33,37.34,37.33,37.34,35719.0,37.33,37.34,37.33,37.34,35719.0
2023-10-24 15:45:00,37.34,37.34,37.32,37.33,128965.0,37.34,37.34,37.32,37.33,128965.0
2023-10-24 15:50:00,37.33,37.34,37.32,37.34,82348.0,37.33,37.34,37.32,37.34,82348.0
2023-10-24 15:55:00,37.34,37.35,37.33,37.34,146416.0,37.34,37.35,37.33,37.34,146416.0
2023-10-25 09:30:00,37.44,37.49,37.44,37.46,211307.0,37.44,37.49,37.44,37.46,211307.0
2023-10-25 09:35:00,37.46,37.48,37.43,37.45,106292.0,37.46,37.48,37.43,37.45,106292.0
2023-10-25 09:40:00,37.45,37.49,37.42,37.48,35207.0,37.45,37.49,37.42,37.48,35207.0
2023-10-25 09:45:00,37.48,37.54,37.47,37.52,101027.0,37.48,37.54,37.47,37.52,101027.0
2023-10-25 09:50:00,37.52,37.63,37.52,37.61,290516.0,37.52,37.63,37.52,37.61,290516.0
2023-10-25 09:55:00,37.61,37.62,37.58,37.59,77181.0,37.61,37.62,37.58,37.59,77181.0
2023-10-25 10:00:00,37.6,37.6,37.53,37.54,112292.0,37.6,37.6,37.53,37.54,112292.0
2023-10-25 10:05:00,37.54,37.54,37.41,37.45,140481.0,37.54,37.54,37.41,37.45,140481.0
2023-10-25 10:10:00,37.44,37.46,37.39,37.43,79286.0,37.44,37.46,37.39,37.43,79286.0
2023-10-25 10:15:00,37.42,37.45,37.4,37.45,101149.0,37.42,37.45,37.4,37.45,101149.0
2023-10-25 10:20:00,37.45,37.46,37.41,37.41,73623.0,37.45,37.46,37.41,37.41,73623.0
2023-10-25 10:25:00,37.42,37.44,37.41,37.43,43625.0,37.42,37.44,37.41,37.43,43625.0
2023-10-25 10:30:00,37.43,37.45,37.4,37.42,50027.0,37.43,37.45,37.4,37.42,50027.0
2023-10-25 10:35:00,37.42,37.45,37.41,37.45,88295.0,37.42,37.45,37.41,37.45,88295.0
2023-10-25 10:40:00,37.45,37.47,37.43,37.45,78865.0,37.45,37.47,37.43,37.45,78865.0
2023-10-25 10:45:00,37.45,37.46,37.41,37.43,56961.0,37.45,37.46,37.41,37.43,56961.0
2023-10-25 10:50:00,37.44,37.44,37.41,37.42,30307.0,37.44,37.44,37.41,37.42,30307.0
2023-10-25 10:55:00,37.42,37.44,37.42,37.44,36156.0,37.42,37.44,37.42,37.44,36156.0
2023-10-25 11:00:00,37.44,37.44,37.16,37.25,1785228.0,37.44,37.44,37.16,37.25,1785228.0
2023-10-25 11:05:00,37.25,37.35,37.25,37.34,384752.0,37.25,37.35,37.25,37.34,384752.0
2023-10-25 11:10:00,37.34,37.43,37.34,37.4,203294.0,37.34,37.43,37.34,37.4,203294.0
2023-10-25 11:15:00,37.4,37.42,37.37,37.38,43713.0,37.4,37.42,37.37,37.38,43713.0
2023-10-25 11:20:00,37.38,37.4,37.34,37.38,68173.0,37.38,37.4,37.34,37.38,68173.0
2023-10-25 11:25:00,37.38,37.4,37.36,37.4,39541.0,37.38,37.4,37.36,37.4,39541.0
2023-10-25 11:30:00,37.4,37.47,37.39,37.46,394148.0,37.4,37.47,37.39,37.46,394148.0
2023-10-25 11:35:00,37.45,37.48,37.43,37.43,117231.0,37.45,37.48,37.43,37.43,117231.0
2023-10-25 11:40:00,37.44,37.53,37.43,37.52,177720.0,37.44,37.53,37.43,37.52,177720.0
2023-10-25 11:45:00,37.52,37.56,37.5,37.54,176355.0,37.52,37.56,37.5,37.54,176355.0
2023-10-25 11:50:00,37.54,37.58,37.52,37.55,86079.0,37.54,37.58,37.52,37.55,86079.0
2023-10-25 11:55:00,37.55,37.55,37.51,37.51,52789.0,37.55,37.55,37.51,37.51,52789.0
2023-10-25 12:00:00,37.52,37.52,37.49,37.51,27975.0,37.52,37.52,37.49,37.51,27975.0
2023-10-25 12:05:00,37.51,37.53,37.5,37.53,22253.0,37.51,37.53,37.5,37.53,22253.0
2023-10-25 12:10:00,37.53,37.56,37.51,37.54,40572.0,37.53,37.56,37.51,37.54,40572.0
2023-10-25 12:15:00,37.55,37.55,37.53,37.54,25775.0,37.55,37.55,37.53,37.54,25775.0
2023-10-25 12:20:00,37.55,37.55,37.5,37.5,39661.0,37.55,37.55,37.5,37.5,39661.0
2023-10-25 12:25:00,37.51,37.52,37.49,37.51,61126.0,37.51,37.52,37.49,37.51,61126.0
2023-10-25 12:30:00,37.51,37.52,37.47,37.47,47880.0,37.51,37.52,37.47,37.47,47880.0
2023-10-25 12:35:00,37.47,37.5,37.46,37.5,20983.0,37.47,37.5,37.46,37.5,20983.0
2023-10-25 12:40:00,37.5,37.5,37.48,37.5,18256.0,37.5,37.5,37.48,37.5,18256.0
2023-10-25 12:45:00,37.5,37.5,37.45,37.47,32898.0,37.5,37.5,37.45,37.47,32898.0
2023-10-25 12:50:00,37.47,37.47,37.44,37.44,51035.0,37.47,37.47,37.44,37.44,51035.0
2023-10-25 12:55:00,37.45,37.46,37.44,37.45,39059.0,37.45,37.46,37.44,37.45,39059.0
2023-10-25 13:00:00,37.45,37.48,37.42,37.43,187020.0,37.45,37.48,37.42,37.43,187020.0
2023-10-25 13:05:00,37.44,37.48,37.42,37.48,51417.0,37.44,37.48,37.42,37.48,51417.0
2023-10-25 13:10:00,37.48,37.49,37.47,37.48,33257.0,37.48,37.49,37.47,37.48,33257.0
2023-10-25 13:15:00,37.48,37.57,37.48,37.52,508127.0,37.48,37.57,37.48,37.52,508127.0
2023-10-25 13:20:00,37.52,37.57,37.51,37.55,126819.0,37.52,37.57,37.51,37.55,126819.0
2023-10-25 13:25:00,37.54,37.57,37.54,37.57,49259.0,37.54,37.57,37.54,37.57,49259.0
2023-10-25 13:30:00,37.57,37.58,37.54,37.57,27540.0,37.57,37.58,37.54,37.57,27540.0
2023-10-25 13:35:00,37.58,37.59,37.55,37.55,60827.0,37.58,37.59,37.55,37.55,60827.0
2023-10-25 13:40:00,37.55,37.58,37.55,37.57,60499.0,37.55,37.58,37.55,37.57,60499.0
2023-10-25 13:45:00,37.58,37.59,37.57,37.59,119189.0,37.58,37.59,37.57,37.59,119189.0
2023-10-25 13:50:00,37.59,37.6,37.56,37.56,72344.0,37.59,37.6,37.56,37.56,72344.0
2023-10-25 13:55:00,37.57,37.57,37.54,37.56,69956.0,37.57,37.57,37.54,37.56,69956.0
2023-10-25 14:00:00,37.55,37.56,37.53,37.54,38901.0,37.55,37.56,37.53,37.54,38901.0
2023-10-25 14:05:00,37.54,37.56,37.53,37.55,59572.0,37.54,37.56,37.53,37.55,59572.0
2023-10-25 14:10:00,37.55,37.57,37.54,37.56,42782.0,37.55,37.57,37.54,37.56,42782.0
2023-10-25 14:15:00,37.56,37.58,37.55,37.56,413205.0,37.56,37.58,37.55,37.56,413205.0
2023-10-25 14:20:00,37.55,37.56,37.54,37.55,41358.0,37.55,37.56,37.54,37.55,41358.0
2023-10-25 14:25:00,37.55,37.56,37.54,37.55,25188.0,37.55,37.56,37.54,37.55,25188.0
2023-10-25 14:30:00,37.55,37.56,37.54,37.54,21057.0,37.55,37.56,37.54,37.54,21057.0
2023-10-25 14:35:00,37.55,37.56,37.54,37.55,13833.0,37.55,37.56,37.54,37.55,13833.0
2023-10-25 14:40:00,37.55,37.55,37.53,37.54,8164.0,37.55,37.55,37.53,37.54,8164.0
2023-10-25 14:45:00,37.53,37.54,37.5,37.52,30801.0,37.53,37.54,37.5,37.52,30801.0
2023-10-25 14:50:00,37.51,37.52,37.5,37.51,35591.0,37.51,37.52,37.5,37.51,35591.0
2023-10-25 14:55:00,37.51,37.52,37.5,37.51,10103.0,37.51,37.52,37.5,37.51,10103.0
2023-10-25 15:00:00,37.51,37.53,37.5,37.51,10727.0,37.51,37.53,37.5,37.51,10727.0
2023-10-25 15:05:00,37.51,37.52,37.5,37.52,7452.0,37.51,37.52,37.5,37.52,7452.0
2023-10-25 15:10:00,37.52,37.53,37.51,37.52,220556.0,37.52,37.53,37.51,37.52,220556.0
2023-10-25 15:15:00,37.52,37.53,37.51,37.52,134047.0,37.52,37.53,37.51,37.52,134047.0
2023-10-25 15:20:00,37.52,37.53,37.51,37.52,30911.0,37.52,37.53,37.51,37.52,30911.0
2023-10-25 15:25:00,37.52,37.54,37.51,37.54,143677.0,37.52,37.54,37.51,37.54,143677.0
2023-10-25 15:30:00,37.54,37.54,37.53,37.54,25875.0,37.54,37.54,37.53,37.54,25875.0
2023-10-25 15:35:00,37.54,37.54,37.51,37.52,29113.0,37.54,37.54,37.51,37.52,29113.0
2023-10-25 15:40:00,37.52,37.53,37.51,37.51,79487.0,37.52,37.53,37.51,37.51,79487.0
2023-10-25 15:45:00,37.52,37.52,37.5,37.5,50713.0,37.52,37.52,37.5,37.5,50713.0
2023-10-25 15:50:00,37.51,37.51,37.5,37.5,31569.0,37.51,37.51,37.5,37.5,31569.0
2023-10-25 15:55:00,37.5,37.51,37.5,37.51,249201.0,37.5,37.51,37.5,37.51,249201.0
2023-10-26 09:30:00,37.43,37.48,37.43,37.45,80754.0,37.43,37.48,37.43,37.45,80754.0
2023-10-26 09:35:00,37.47,37.53,37.46,37.49,91999.0,37.47,37.53,37.46,37.49,91999.0
2023-10-26 09:40:00,37.5,37.51,37.46,37.48,59577.0,37.5,37.51,37.46,37.48,59577.0
2023-10-26 09:45:00,37.48,37.5,37.46,37.48,47702.0,37.48,37.5,37.46,37.48,47702.0
2023-10-26 09:50:00,37.48,37.49,37.44,37.48,66304.0,37.48,37.49,37.44,37.48,66304.0
2023-10-26 09:55:00,37.49,37.49,37.46,37.47,81411.0,37.49,37.49,37.46,37.47,81411.0
2023-10-26 10:00:00,37.46,37.47,37.44,37.46,76614.0,37.46,37.47,37.44,37.46,76614.0
2023-10-26 10:05:00,37.46,37.46,37.4,37.41,127358.0,37.46,37.46,37.4,37.41,127358.0
2023-10-26 10:10:00,37.4,37.42,37.38,37.4,82813.0,37.4,37.42,37.38,37.4,82813.0
2023-10-26 10:15:00,37.4,37.41,37.38,37.39,79811.0,37.4,37.41,37.38,37.39,79811.0
2023-10-26 10:20:00,37.38,37.39,37.34,37.37,427298.0,37.38,37.39,37.34,37.37,427298.0
2023-10-26 10:25:00,37.36,37.38,37.33,37.37,253978.0,37.36,37.38,37.33,37.37,253978.0
2023-10-26 10:30:00,37.37,37.42,37.37,37.41,123985.0,37.37,37.42,37.37,37.41,123985.0
2023-10-26 10:35:00,37.41,37.45,37.4,37.45,83040.0,37.41,37.45,37.4,37.45,83040.0
2023-10-26 10:40:00,37.44,37.48,37.44,37.47,71055.0,37.44,37.48,37.44,37.47,71055.0
2023-10-26 10:45:00,37.47,37.48,37.45,37.46,56838.0,37.47,37.48,37.45,37.46,56838.0
2023-10-26 10:50:00,37.46,37.5,37.46,37.48,69067.0,37.46,37.5,37.46,37.48,69067.0
2023-10-26 10:55:00,37.48,37.49,37.46,37.48,73173.0,37.48,37.49,37.46,37.48,73173.0
2023-10-26 11:00:00,37.48,37.49,37.46,37.48,40746.0,37.48,37.49,37.46,37.48,40746.0
2023-10-26 11:05:00,37.48,37.51,37.46,37.51,24587.0,37.48,37.51,37.46,37.51,24587.0
2023-10-26 11:10:00,37.51,37.51,37.47,37.5,191194.0,37.51,37.51,37.47,37.5,191194.0
2023-10-26 11:15:00,37.49,37.49,37.46,37.47,45579.0,37.49,37.49,37.46,37.47,45579.0
2023-10-26 11:20:00,37.46,37.46,37.43,37.44,35192.0,37.46,37.46,37.43,37.44,35192.0
2023-10-26 11:25:00,37.43,37.44,37.42,37.43,54027.0,37.43,37.44,37.42,37.43,54027.0
2023-10-26 11:30:00,37.43,37.45,37.42,37.44,33976.0,37.43,37.45,37.42,37.44,33976.0
2023-10-26 11:35:00,37.43,37.48,37.43,37.45,25266.0,37.43,37.48,37.43,37.45,25266.0
2023-10-26 11:40:00,37.46,37.49,37.44,37.48,17840.0,37.46,37.49,37.44,37.48,17840.0
2023-10-26 11:45:00,37.48,37.49,37.47,37.48,31165.0,37.48,37.49,37.47,37.48,31165.0
2023-10-26 11:50:00,37.49,37.52,37.48,37.52,26548.0,37.49,37.52,37.48,37.52,26548.0
2023-10-26 11:55:00,37.51,37.52,37.49,37.5,21721.0,37.51,37.52,37.49,37.5,21721.0
2023-10-26 12:00:00,37.49,37.5,37.48,37.49,16463.0,37.49,37.5,37.48,37.49,16463.0
2023-10-26 12:05:00,37.49,37.52,37.49,37.52,27565.0,37.49,37.52,37.49,37.52,27565.0
2023-10-26 12:10:00,37.51,37.55,37.5,37.55,58969.0,37.51,37.55,37.5,37.55,58969.0
2023-10-26 12:15:00,37.55,37.6,37.54,37.59,53276.0,37.55,37.6,37.54,37.59,53276.0
2023-10-26 12:20:00,37.59,37.6,37.57,37.58,45162.0,37.59,37.6,37.57,37.58,45162.0
2023-10-26 12:25:00,37.59,37.6,37.57,37.59,56697.0,37.59,37.6,37.57,37.59,56697.0
2023-10-26 12:30:00,37.59,37.6,37.56,37.57,190731.0,37.59,37.6,37.56,37.57,190731.0
2023-10-26 12:35:00,37.57,37.58,37.54,37.55,122177.0,37.57,37.58,37.54,37.55,122177.0
2023-10-26 12:40:00,37.54,37.55,37.53,37.55,23445.0,37.54,37.55,37.53,37.55,23445.0
2023-10-26 12:45:00,37.55,37.57,37.54,37.56,22273.0,37.55,37.57,37.54,37.56,22273.0
2023-10-26 12:50:00,37.57,37.58,37.55,37.57,25217.0,37.57,37.58,37.55,37.57,25217.0
2023-10-26 12:55:00,37.57,37.58,37.55,37.57,53714.0,37.57,37.58,37.55,37.57,53714.0
2023-10-26 13:00:00,37.57,37.62,37.56,37.6,42001.0,37.57,37.62,37.56,37.6,42001.0
2023-10-26 13:05:00,37.61,37.62,37.6,37.61,37780.0,37.61,37.62,37.6,37.61,37780.0
2023-10-26 13:10:00,37.62,37.63,37.6,37.61,37312.0,37.62,37.63,37.6,37.61,37312.0
2023-10-26 13:15:00,37.61,37.64,37.6,37.62,35129.0,37.61,37.64,37.6,37.62,35129.0
2023-10-26 13:20:00,37.62,37.64,37.61,37.64,30255.0,37.62,37.64,37.61,37.64,30255.0
2023-10-26 13:25:00,37.64,37.67,37.61,37.62,104062.0,37.64,37.67,37.61,37.62,104062.0
2023-10-26 13:30:00,37.62,37.64,37.6,37.61,45534.0,37.62,37.64,37.6,37.61,45534.0
2023-10-26 13:35:00,37.6,37.62,37.59,37.61,56373.0,37.6,37.62,37.59,37.61,56373.0
2023-10-26 13:40:00,37.61,37.64,37.61,37.64,58754.0,37.61,37.64,37.61,37.64,58754.0
2023-10-26 13:45:00,37.64,37.64,37.62,37.63,32249.0,37.64,37.64,37.62,37.63,32249.0
2023-10-26 13:50:00,37.62,37.63,37.61,37.63,50535.0,37.62,37.63,37.61,37.63,50535.0
2023-10-26 13:55:00,37.63,37.63,37.61,37.63,233860.0,37.63,37.63,37.61,37.63,233860.0
2023-10-26 14:00:00,37.63,37.63,37.6,37.62,125938.0,37.63,37.63,37.6,37.62,125938.0
2023-10-26 14:05:00,37.62,37.62,37.59,37.59,22421.0,37.62,37.62,37.59,37.59,22421.0
2023-10-26 14:10:00,37.6,37.6,37.58,37.59,17864.0,37.6,37.6,37.58,37.59,17864.0
2023-10-26 14:15:00,37.59,37.6,37.58,37.59,34608.0,37.59,37.6,37.58,37.59,34608.0
2023-10-26 14:20:00,37.59,37.6,37.57,37.59,46940.0,37.59,37.6,37.57,37.59,46940.0
2023-10-26 14:25:00,37.59,37.6,37.58,37.59,22804.0,37.59,37.6,37.58,37.59,22804.0
2023-10-26 14:30:00,37.59,37.6,37.58,37.6,26506.0,37.59,37.6,37.58,37.6,26506.0
2023-10-26 14:35:00,37.6,37.6,37.58,37.59,24994.0,37.6,37.6,37.58,37.59,24994.0
2023-10-26 14:40:00,37.59,37.62,37.59,37.62,10645.0,37.59,37.62,37.59,37.62,10645.0
2023-10-26 14:45:00,37.62,37.62,37.6,37.6,11907.0,37.62,37.62,37.6,37.6,11907.0
2023-10-26 14:50:00,37.6,37.61,37.6,37.6,4382.0,37.6,37.61,37.6,37.6,4382.0
2023-10-26 14:55:00,37.61,37.62,37.6,37.6,24098.0,37.61,37.62,37.6,37.6,24098.0
2023-10-26 15:00:00,37.61,37.62,37.6,37.62,18942.0,37.61,37.62,37.6,37.62,18942.0
2023-10-26 15:05:00,37.62,37.62,37.6,37.61,9518.0,37.62,37.62,37.6,37.61,9518.0
2023-10-26 15:10:00,37.61,37.61,37.55,37.55,136209.0,37.61,37.61,37.55,37.55,136209.0
2023-10-26 15:15:00,37.55,37.57,37.54,37.55,28721.0,37.55,37.57,37.54,37.55,28721.0
2023-10-26 15:20:00,37.55,37.56,37.54,37.55,26923.0,37.55,37.56,37.54,37.55,26923.0
2023-10-26 15:25:00,37.56,37.56,37.53,37.54,142288.0,37.56,37.56,37.53,37.54,142288.0
2023-10-26 15:30:00,37.54,37.55,37.53,37.54,45297.0,37.54,37.55,37.53,37.54,45297.0
2023-10-26 15:35:00,37.53,37.54,37.53,37.53,28845.0,37.53,37.54,37.53,37.53,28845.0
2023-10-26 15:40:00,37.54,37.55,37.53,37.55,75029.0,37.54,37.55,37.53,37.55,75029.0
2023-10-26 15:45:00,37.55,37.57,37.54,37.56,326757.0,37.55,37.57,37.54,37.56,326757.0
2023-10-26 15:50:00,37.57,37.58,37.56,37.58,47258.0,37.57,37.58,37.56,37.58,47258.0
2023-10-26 15:55:00,37.57,37.58,37.56,37.57,352065.0,37.57,37.58,37.56,37.57,352065.0
2023-10-27 09:30:00,37.53,37.55,37.52,37.55,95309.0,37.53,37.55,37.52,37.55,95309.0
2023-10-27 09:35:00,37.56,37.58,37.55,37.56,65294.0,37.56,37.58,37.55,37.56,65294.0
2023-10-27 09:40:00,37.57,37.57,37.53,37.54,92965.0,37.57,37.57,37.53,37.54,92965.0
2023-10-27 09:45:00,37.54,37.55,37.51,37.52,48345.0,37.54,37.55,37.51,37.52,48345.0
2023-10-27 09:50:00,37.52,37.56,37.47,37.55,66802.0,37.52,37.56,37.47,37.55,66802.0
2023-10-27 09:55:00,37.54,37.57,37.54,37.55,37280.0,37.54,37.57,37.54,37.55,37280.0
2023-10-27 10:00:00,37.53,37.55,37.51,37.54,105233.0,37.53,37.55,37.51,37.54,105233.0
2023-10-27 10:05:00,37.55,37.59,37.54,37.59,52462.0,37.55,37.59,37.54,37.59,52462.0
2023-10-27 10:10:00,37.59,37.6,37.56,37.57,61868.0,37.59,37.6,37.56,37.57,61868.0
2023-10-27 10:15:00,37.58,37.6,37.56,37.58,69969.0,37.58,37.6,37.56,37.58,69969.0
2023-10-27 10:20:00,37.57,37.6,37.56,37.57,71730.0,37.57,37.6,37.56,37.57,71730.0
2023-10-27 10:25:00,37.57,37.58,37.56,37.57,51670.0,37.57,37.58,37.56,37.57,51670.0
2023-10-27 10:30:00,37.57,37.57,37.54,37.55,39592.0,37.57,37.57,37.54,37.55,39592.0
2023-10-27 10:35:00,37.54,37.58,37.53,37.54,35111.0,37.54,37.58,37.53,37.54,35111.0
2023-10-27 10:40:00,37.54,37.54,37.5,37.51,101066.0,37.54,37.54,37.5,37.51,101066.0
2023-10-27 10:45:00,37.51,37.58,37.51,37.57,110512.0,37.51,37.58,37.51,37.57,110512.0
2023-10-27 10:50:00,37.56,37.57,37.52,37.52,60633.0,37.56,37.57,37.52,37.52,60633.0
2023-10-27 10:55:00,37.52,37.54,37.52,37.53,34633.0,37.52,37.54,37.52,37.53,34633.0
2023-10-27 11:00:00,37.52,37.55,37.52,37.55,63211.0,37.52,37.55,37.52,37.55,63211.0
2023-10-27 11:05:00,37.55,37.55,37.52,37.52,21457.0,37.55,37.55,37.52,37.52,21457.0
2023-10-27 11:10:00,37.52,37.53,37.51,37.52,123076.0,37.52,37.53,37.51,37.52,123076.0
2023-10-27 11:15:00,37.52,37.52,37.47,37.48,135635.0,37.52,37.52,37.47,37.48,135635.0
2023-10-27 11:20:00,37.48,37.5,37.46,37.48,69780.0,37.48,37.5,37.46,37.48,69780.0
2023-10-27 11:25:00,37.47,37.49,37.46,37.48,81598.0,37.47,37.49,37.46,37.48,81598.0
2023-10-27 11:30:00,37.48,37.51,37.48,37.5,50225.0,37.48,37.51,37.48,37.5,50225.0
2023-10-27 11:35:00,37.51,37.53,37.5,37.51,106096.0,37.51,37.53,37.5,37.51,106096.0
2023-10-27 11:40:00,37.52,37.52,37.5,37.52,54717.0,37.52,37.52,37.5,37.52,54717.0
2023-10-27 11:45:00,37.51,37.52,37.49,37.5,16729.0,37.51,37.52,37.49,37.5,16729.0
2023-10-27 11:50:00,37.5,37.5,37.46,37.47,21351.0,37.5,37.5,37.46,37.47,21351.0
2023-10-27 11:55:00,37.47,37.49,37.46,37.49,23482.0,37.47,37.49,37.46,37.49,23482.0
2023-10-27 12:00:00,37.49,37.51,37.47,37.5,46803.0,37.49,37.51,37.47,37.5,46803.0
2023-10-27 12:05:00,37.49,37.52,37.49,37.5,11532.0,37.49,37.52,37.49,37.5,11532.0
2023-10-27 12:10:00,37.51,37.52,37.5,37.51,23264.0,37.51,37.52,37.5,37.51,23264.0
2023-10-27 12:15:00,37.52,37.52,37.5,37.51,40804.0,37.52,37.52,37.5,37.51,40804.0
2023-10-27 12:20:00,37.5,37.51,37.5,37.51,421391.0,37.5,37.51,37.5,37.51,421391.0
2023-10-27 12:25:00,37.5,37.51,37.49,37.5,22901.0,37.5,37.51,37.49,37.5,22901.0
2023-10-27 12:30:00,37.5,37.51,37.49,37.51,24440.0,37.5,37.51,37.49,37.51,24440.0
2023-10-27 12:35:00,37.5,37.51,37.48,37.5,21157.0,37.5,37.51,37.48,37.5,21157.0
2023-10-27 12:40:00,37.5,37.51,37.5,37.51,6878.0,37.5,37.51,37.5,37.51,6878.0
2023-10-27 12:45:00,37.51,37.54,37.5,37.52,86323.0,37.51,37.54,37.5,37.52,86323.0
2023-10-27 12:50:00,37.52,37.55,37.52,37.54,50296.0,37.52,37.55,37.52,37.54,50296.0
2023-10-27 12:55:00,37.55,37.56,37.54,37.55,23505.0,37.55,37.56,37.54,37.55,23505.0
2023-10-27 13:00:00,37.56,37.57,37.54,37.57,64947.0,37.56,37.57,37.54,37.57,64947.0
2023-10-27 13:05:00,37.57,37.59,37.56,37.57,47645.0,37.57,37.59,37.56,37.57,47645.0
2023-10-27 13:10:00,37.57,37.58,37.56,37.58,39349.0,37.57,37.58,37.56,37.58,39349.0
2023-10-27 13:15:00,37.58,37.63,37.57,37.62,277710.0,37.58,37.63,37.57,37.62,277710.0
2023-10-27 13:20:00,37.62,37.63,37.6,37.61,65684.0,37.62,37.63,37.6,37.61,65684.0
2023-10-27 13:25:00,37.61,37.65,37.61,37.64,46415.0,37.61,37.65,37.61,37.64,46415.0
2023-10-27 13:30:00,37.64,37.72,37.64,37.71,147572.0,37.64,37.72,37.64,37.71,147572.0
2023-10-27 13:35:00,37.71,37.8,37.69,37.78,616763.0,37.71,37.8,37.69,37.78,616763.0
2023-10-27 13:40:00,37.78,37.79,37.74,37.76,195258.0,37.78,37.79,37.74,37.76,195258.0
2023-10-27 13:45:00,37.76,37.77,37.74,37.75,93086.0,37.76,37.77,37.74,37.75,93086.0
2023-10-27 13:50:00,37.75,37.78,37.74,37.77,61185.0,37.75,37.78,37.74,37.77,61185.0
2023-10-27 13:55:00,37.77,37.81,37.77,37.81,79935.0,37.77,37.81,37.77,37.81,79935.0
2023-10-27 14:00:00,37.8,37.83,37.79,37.83,33814.0,37.8,37.83,37.79,37.83,33814.0
2023-10-27 14:05:00,37.83,37.88,37.82,37.88,387075.0,37.83,37.88,37.82,37.88,387075.0
2023-10-27 14:10:00,37.88,37.94,37.87,37.94,315957.0,37.88,37.94,37.87,37.94,315957.0
2023-10-27 14:15:00,37.95,37.99,37.92,37.96,522017.0,37.95,37.99,37.92,37.96,522017.0
2023-10-27 14:20:00,37.96,37.99,37.96,37.97,125386.0,37.96,37.99,37.96,37.97,125386.0
2023-10-27 14:25:00,37.97,38.03,37.97,38.01,273260.0,37.97,38.03,37.97,38.01,273260.0
2023-10-27 14:30:00,38.01,38.02,37.96,37.96,126889.0,38.01,38.02,37.96,37.96,126889.0
2023-10-27 14:35:00,37.95,38.0,37.94,37.95,89162.0,37.95,38.0,37.94,37.95,89162.0
2023-10-27 14:40:00,37.95,37.96,37.9,37.94,120306.0,37.95,37.96,37.9,37.94,120306.0
2023-10-27 14:45:00,37.94,37.99,37.94,37.98,51073.0,37.94,37.99,37.94,37.98,51073.0
2023-10-27 14:50:00,37.99,38.0,37.96,37.97,120726.0,37.99,38.0,37.96,37.97,120726.0
2023-10-27 14:55:00,37.97,37.99,37.96,37.97,52892.0,37.97,37.99,37.96,37.97,52892.0
2023-10-27 15:00:00,37.97,38.0,37.96,38.0,97566.0,37.97,38.0,37.96,38.0,97566.0
2023-10-27 15:05:00,38.0,38.04,38.0,38.04,36778.0,38.0,38.04,38.0,38.04,36778.0
2023-10-27 15:10:00,38.04,38.05,38.02,38.03,94519.0,38.04,38.05,38.02,38.03,94519.0
2023-10-27 15:15:00,38.04,38.04,37.98,37.99,124190.0,38.04,38.04,37.98,37.99,124190.0
2023-10-27 15:20:00,37.99,38.02,37.99,38.01,152463.0,37.99,38.02,37.99,38.01,152463.0
2023-10-27 15:25:00,38.0,38.01,37.96,37.98,103709.0,38.0,38.01,37.96,37.98,103709.0
2023-10-27 15:30:00,37.99,38.02,37.98,38.01,50425.0,37.99,38.02,37.98,38.01,50425.0
2023-10-27 15:35:00,38.01,38.02,37.99,38.01,65290.0,38.01,38.02,37.99,38.01,65290.0
2023-10-27 15:40:00,38.0,38.01,37.98,38.0,155641.0,38.0,38.01,37.98,38.0,155641.0
2023-10-27 15:45:00,38.0,38.02,37.99,38.01,134793.0,38.0,38.02,37.99,38.01,134793.0
2023-10-27 15:50:00,38.02,38.02,38.0,38.01,81700.0,38.02,38.02,38.0,38.01,81700.0
2023-10-27 15:55:00,38.01,38.01,37.99,38.01,116908.0,38.01,38.01,37.99,38.01,116908.0
2023-10-30 09:30:00,37.89,37.89,37.84,37.84,129470.0,37.89,37.89,37.84,37.84,129470.0
2023-10-30 09:35:00,37.84,37.85,37.81,37.83,41726.0,37.84,37.85,37.81,37.83,41726.0
2023-10-30 09:40:00,37.82,37.84,37.8,37.8,39487.0,37.82,37.84,37.8,37.8,39487.0
2023-10-30 09:45:00,37.82,37.85,37.8,37.81,280979.0,37.82,37.85,37.8,37.81,280979.0
2023-10-30 09:50:00,37.81,37.85,37.79,37.84,29009.0,37.81,37.85,37.79,37.84,29009.0
2023-10-30 09:55:00,37.85,37.86,37.82,37.84,52653.0,37.85,37.86,37.82,37.84,52653.0
2023-10-30 10:00:00,37.84,37.9,37.83,37.88,127071.0,37.84,37.9,37.83,37.88,127071.0
2023-10-30 10:05:00,37.89,37.89,37.85,37.88,110422.0,37.89,37.89,37.85,37.88,110422.0
2023-10-30 10:10:00,37.88,37.89,37.87,37.87,76931.0,37.88,37.89,37.87,37.87,76931.0
2023-10-30 10:15:00,37.88,37.89,37.86,37.89,64594.0,37.88,37.89,37.86,37.89,64594.0
2023-10-30 10:20:00,37.89,37.91,37.86,37.88,103953.0,37.89,37.91,37.86,37.88,103953.0
2023-10-30 10:25:00,37.88,37.88,37.83,37.84,117770.0,37.88,37.88,37.83,37.84,117770.0
2023-10-30 10:30:00,37.84,37.85,37.82,37.83,58195.0,37.84,37.85,37.82,37.83,58195.0
2023-10-30 10:35:00,37.83,37.83,37.74,37.74,340766.0,37.83,37.83,37.74,37.74,340766.0
2023-10-30 10:40:00,37.74,37.8,37.72,37.79,240184.0,37.74,37.8,37.72,37.79,240184.0
2023-10-30 10:45:00,37.79,37.8,37.76,37.78,62955.0,37.79,37.8,37.76,37.78,62955.0
2023-10-30 10:50:00,37.78,37.81,37.77,37.8,54018.0,37.78,37.81,37.77,37.8,54018.0
2023-10-30 10:55:00,37.8,37.84,37.8,37.81,61745.0,37.8,37.84,37.8,37.81,61745.0
2023-10-30 11:00:00,37.8,37.83,37.8,37.8,178843.0,37.8,37.83,37.8,37.8,178843.0
2023-10-30 11:05:00,37.8,37.82,37.79,37.8,45991.0,37.8,37.82,37.79,37.8,45991.0
2023-10-30 11:10:00,37.8,37.83,37.79,37.82,128581.0,37.8,37.83,37.79,37.82,128581.0
2023-10-30 11:15:00,37.82,37.85,37.81,37.83,76772.0,37.82,37.85,37.81,37.83,76772.0
2023-10-30 11:20:00,37.83,37.85,37.82,37.84,41519.0,37.83,37.85,37.82,37.84,41519.0
2023-10-30 11:25:00,37.84,37.88,37.84,37.87,96536.0,37.84,37.88,37.84,37.87,96536.0
2023-10-30 11:30:00,37.87,37.87,37.84,37.85,50961.0,37.87,37.87,37.84,37.85,50961.0
2023-10-30 11:35:00,37.85,37.86,37.84,37.86,23546.0,37.85,37.86,37.84,37.86,23546.0
2023-10-30 11:40:00,37.86,37.86,37.85,37.86,8175.0,37.86,37.86,37.85,37.86,8175.0
2023-10-30 11:45:00,37.86,37.86,37.82,37.84,79366.0,37.86,37.86,37.82,37.84,79366.0
2023-10-30 11:50:00,37.84,37.85,37.83,37.84,20932.0,37.84,37.85,37.83,37.84,20932.0
2023-10-30 11:55:00,37.84,37.86,37.83,37.84,50991.0,37.84,37.86,37.83,37.84,50991.0
2023-10-30 12:00:00,37.85,37.86,37.84,37.85,26831.0,37.85,37.86,37.84,37.85,26831.0
2023-10-30 12:05:00,37.86,37.88,37.85,37.87,49989.0,37.86,37.88,37.85,37.87,49989.0
2023-10-30 12:10:00,37.86,37.87,37.84,37.84,14613.0,37.86,37.87,37.84,37.84,14613.0
2023-10-30 12:15:00,37.85,37.86,37.82,37.82,41021.0,37.85,37.86,37.82,37.82,41021.0
2023-10-30 12:20:00,37.83,37.85,37.82,37.84,39516.0,37.83,37.85,37.82,37.84,39516.0
2023-10-30 12:25:00,37.84,37.86,37.84,37.85,27125.0,37.84,37.86,37.84,37.85,27125.0
2023-10-30 12:30:00,37.86,37.88,37.86,37.87,112152.0,37.86,37.88,37.86,37.87,112152.0
2023-10-30 12:35:00,37.86,37.87,37.85,37.85,26150.0,37.86,37.87,37.85,37.85,26150.0
2023-10-30 12:40:00,37.86,37.87,37.85,37.85,20360.0,37.86,37.87,37.85,37.85,20360.0
2023-10-30 12:45:00,37.85,37.86,37.84,37.85,52622.0,37.85,37.86,37.84,37.85,52622.0
2023-10-30 12:50:00,37.85,37.86,37.83,37.86,51738.0,37.85,37.86,37.83,37.86,51738.0
2023-10-30 12:55:00,37.85,37.86,37.84,37.84,30449.0,37.85,37.86,37.84,37.84,30449.0
2023-10-30 13:00:00,37.84,37.86,37.84,37.85,17168.0,37.84,37.86,37.84,37.85,17168.0
2023-10-30 13:05:00,37.84,37.85,37.83,37.84,19871.0,37.84,37.85,37.83,37.84,19871.0
2023-10-30 13:10:00,37.84,37.85,37.81,37.81,50255.0,37.84,37.85,37.81,37.81,50255.0
2023-10-30 13:15:00,37.82,37.84,37.81,37.82,51939.0,37.82,37.84,37.81,37.82,51939.0
2023-10-30 13:20:00,37.82,37.83,37.78,37.79,80195.0,37.82,37.83,37.78,37.79,80195.0
2023-10-30 13:25:00,37.79,37.8,37.76,37.79,73252.0,37.79,37.8,37.76,37.79,73252.0
2023-10-30 13:30:00,37.79,37.81,37.78,37.8,40531.0,37.79,37.81,37.78,37.8,40531.0
2023-10-30 13:35:00,37.81,37.84,37.8,37.84,44410.0,37.81,37.84,37.8,37.84,44410.0
2023-10-30 13:40:00,37.84,37.86,37.84,37.84,39657.0,37.84,37.86,37.84,37.84,39657.0
2023-10-30 13:45:00,37.84,37.85,37.83,37.84,43192.0,37.84,37.85,37.83,37.84,43192.0
2023-10-30 13:50:00,37.83,37.84,37.82,37.83,14452.0,37.83,37.84,37.82,37.83,14452.0
2023-10-30 13:55:00,37.83,37.83,37.82,37.83,9070.0,37.83,37.83,37.82,37.83,9070.0
2023-10-30 14:00:00,37.83,37.83,37.82,37.83,54397.0,37.83,37.83,37.82,37.83,54397.0
2023-10-30 14:05:00,37.83,37.85,37.83,37.83,25134.0,37.83,37.85,37.83,37.83,25134.0
2023-10-30 14:10:00,37.84,37.85,37.83,37.85,15347.0,37.84,37.85,37.83,37.85,15347.0
2023-10-30 14:15:00,37.85,37.87,37.84,37.84,15030.0,37.85,37.87,37.84,37.84,15030.0
2023-10-30 14:20:00,37.84,37.85,37.83,37.84,45459.0,37.84,37.85,37.83,37.84,45459.0
2023-10-30 14:25:00,37.84,37.85,37.83,37.84,170743.0,37.84,37.85,37.83,37.84,170743.0
2023-10-30 14:30:00,37.83,37.84,37.82,37.82,141394.0,37.83,37.84,37.82,37.82,141394.0
2023-10-30 14:35:00,37.83,37.83,37.81,37.83,22245.0,37.83,37.83,37.81,37.83,22245.0
2023-10-30 14:40:00,37.83,37.83,37.82,37.82,24039.0,37.83,37.83,37.82,37.82,24039.0
2023-10-30 14:45:00,37.82,37.83,37.81,37.83,17919.0,37.82,37.83,37.81,37.83,17919.0
2023-10-30 14:50:00,37.82,37.83,37.81,37.82,12862.0,37.82,37.83,37.81,37.82,12862.0
2023-10-30 14:55:00,37.82,37.83,37.82,37.83,15093.0,37.82,37.83,37.82,37.83,15093.0
2023-10-30 15:00:00,37.82,37.84,37.82,37.83,66173.0,37.82,37.84,37.82,37.83,66173.0
2023-10-30 15:05:00,37.84,37.84,37.83,37.83,19982.0,37.84,37.84,37.83,37.83,19982.0
2023-10-30 15:10:00,37.83,37.84,37.83,37.84,19598.0,37.83,37.84,37.83,37.84,19598.0
2023-10-30 15:15:00,37.83,37.84,37.81,37.82,24385.0,37.83,37.84,37.81,37.82,24385.0
2023-10-30 15:20:00,37.82,37.83,37.8,37.8,21672.0,37.82,37.83,37.8,37.8,21672.0
2023-10-30 15:25:00,37.81,37.81,37.79,37.8,12339.0,37.81,37.81,37.79,37.8,12339.0
2023-10-30 15:30:00,37.79,37.81,37.79,37.8,28365.0,37.79,37.81,37.79,37.8,28365.0
2023-10-30 15:35:00,37.8,37.81,37.79,37.8,35115.0,37.8,37.81,37.79,37.8,35115.0
2023-10-30 15:40:00,37.8,37.81,37.8,37.8,41390.0,37.8,37.81,37.8,37.8,41390.0
2023-10-30 15:45:00,37.8,37.81,37.79,37.8,40903.0,37.8,37.81,37.79,37.8,40903.0
2023-10-30 15:50:00,37.79,37.8,37.76,37.77,72273.0,37.79,37.8,37.76,37.77,72273.0
2023-10-30 15:55:00,37.77,37.79,37.76,37.79,121663.0,37.77,37.79,37.76,37.79,121663.0
2023-10-31 09:30:00,37.8,37.8,37.76,37.79,59961.0,37.8,37.8,37.76,37.79,59961.0
2023-10-31 09:35:00,37.8,37.82,37.78,37.8,85213.0,37.8,37.82,37.78,37.8,85213.0
2023-10-31 09:40:00,37.82,37.84,37.8,37.83,44991.0,37.82,37.84,37.8,37.83,44991.0
2023-10-31 09:45:00,37.83,37.87,37.83,37.84,32687.0,37.83,37.87,37.83,37.84,32687.0
2023-10-31 09:50:00,37.84,37.9,37.84,37.9,49358.0,37.84,37.9,37.84,37.9,49358.0
2023-10-31 09:55:00,37.9,37.94,37.89,37.91,81187.0,37.9,37.94,37.89,37.91,81187.0
2023-10-31 10:00:00,37.91,37.93,37.86,37.88,114996.0,37.91,37.93,37.86,37.88,114996.0
2023-10-31 10:05:00,37.89,37.93,37.87,37.91,48302.0,37.89,37.93,37.87,37.91,48302.0
2023-10-31 10:10:00,37.91,37.99,37.91,37.97,316560.0,37.91,37.99,37.91,37.97,316560.0
2023-10-31 10:15:00,37.97,38.02,37.95,37.99,226780.0,37.97,38.02,37.95,37.99,226780.0
2023-10-31 10:20:00,37.98,37.99,37.95,37.98,319076.0,37.98,37.99,37.95,37.98,319076.0
2023-10-31 10:25:00,37.98,37.99,37.93,37.95,191334.0,37.98,37.99,37.93,37.95,191334.0
2023-10-31 10:30:00,37.95,37.95,37.91,37.93,132046.0,37.95,37.95,37.91,37.93,132046.0
2023-10-31 10:35:00,37.93,37.94,37.9,37.92,112364.0,37.93,37.94,37.9,37.92,112364.0
2023-10-31 10:40:00,37.92,37.94,37.9,37.91,91717.0,37.92,37.94,37.9,37.91,91717.0
2023-10-31 10:45:00,37.91,37.92,37.9,37.9,58992.0,37.91,37.92,37.9,37.9,58992.0
2023-10-31 10:50:00,37.89,37.92,37.86,37.89,178394.0,37.89,37.92,37.86,37.89,178394.0
2023-10-31 10:55:00,37.88,37.88,37.84,37.85,74221.0,37.88,37.88,37.84,37.85,74221.0
2023-10-31 11:00:00,37.84,37.85,37.81,37.82,204632.0,37.84,37.85,37.81,37.82,204632.0
2023-10-31 11:05:00,37.83,37.85,37.79,37.8,134519.0,37.83,37.85,37.79,37.8,134519.0
2023-10-31 11:10:00,37.81,37.82,37.72,37.78,264355.0,37.81,37.82,37.72,37.78,264355.0
2023-10-31 11:15:00,37.79,37.79,37.73,37.76,69783.0,37.79,37.79,37.73,37.76,69783.0
2023-10-31 11:20:00,37.76,37.8,37.74,37.78,85813.0,37.76,37.8,37.74,37.78,85813.0
2023-10-31 11:25:00,37.78,37.81,37.75,37.8,83331.0,37.78,37.81,37.75,37.8,83331.0
2023-10-31 11:30:00,37.8,37.82,37.76,37.77,110307.0,37.8,37.82,37.76,37.77,110307.0
2023-10-31 11:35:00,37.76,37.78,37.75,37.77,81583.0,37.76,37.78,37.75,37.77,81583.0
2023-10-31 11:40:00,37.77,37.78,37.76,37.77,30857.0,37.77,37.78,37.76,37.77,30857.0
2023-10-31 11:45:00,37.77,37.77,37.75,37.75,32321.0,37.77,37.77,37.75,37.75,32321.0
2023-10-31 11:50:00,37.76,37.77,37.73,37.75,143485.0,37.76,37.77,37.73,37.75,143485.0
2023-10-31 11:55:00,37.75,37.77,37.74,37.75,164624.0,37.75,37.77,37.74,37.75,164624.0
2023-10-31 12:00:00,37.75,37.77,37.74,37.75,32395.0,37.75,37.77,37.74,37.75,32395.0
2023-10-31 12:05:00,37.75,37.75,37.67,37.69,350380.0,37.75,37.75,37.67,37.69,350380.0
2023-10-31 12:10:00,37.69,37.69,37.61,37.66,381484.0,37.69,37.69,37.61,37.66,381484.0
2023-10-31 12:15:00,37.66,37.7,37.66,37.69,64290.0,37.66,37.7,37.66,37.69,64290.0
2023-10-31 12:20:00,37.68,37.71,37.67,37.68,38657.0,37.68,37.71,37.67,37.68,38657.0
2023-10-31 12:25:00,37.68,37.7,37.67,37.7,46073.0,37.68,37.7,37.67,37.7,46073.0
2023-10-31 12:30:00,37.7,37.7,37.65,37.68,101693.0,37.7,37.7,37.65,37.68,101693.0
2023-10-31 12:35:00,37.69,37.71,37.68,37.69,88936.0,37.69,37.71,37.68,37.69,88936.0
2023-10-31 12:40:00,37.69,37.69,37.66,37.68,45217.0,37.69,37.69,37.66,37.68,45217.0
2023-10-31 12:45:00,37.68,37.71,37.67,37.7,46297.0,37.68,37.71,37.67,37.7,46297.0
2023-10-31 12:50:00,37.7,37.71,37.67,37.71,55276.0,37.7,37.71,37.67,37.71,55276.0
2023-10-31 12:55:00,37.71,37.72,37.68,37.7,36104.0,37.71,37.72,37.68,37.7,36104.0
2023-10-31 13:00:00,37.7,37.7,37.64,37.67,90595.0,37.7,37.7,37.64,37.67,90595.0
2023-10-31 13:05:00,37.66,37.69,37.66,37.67,34957.0,37.66,37.69,37.66,37.67,34957.0
2023-10-31 13:10:00,37.68,37.69,37.66,37.66,19684.0,37.68,37.69,37.66,37.66,19684.0
2023-10-31 13:15:00,37.66,37.67,37.59,37.63,174904.0,37.66,37.67,37.59,37.63,174904.0
2023-10-31 13:20:00,37.62,37.63,37.57,37.58,53612.0,37.62,37.63,37.57,37.58,53612.0
2023-10-31 13:25:00,37.57,37.6,37.56,37.59,75964.0,37.57,37.6,37.56,37.59,75964.0
2023-10-31 13:30:00,37.58,37.61,37.58,37.61,79629.0,37.58,37.61,37.58,37.61,79629.0
2023-10-31 13:35:00,37.61,37.61,37.57,37.6,636744.0,37.61,37.61,37.57,37.6,636744.0
2023-10-31 13:40:00,37.6,37.6,37.56,37.58,95341.0,37.6,37.6,37.56,37.58,95341.0
2023-10-31 13:45:00,37.58,37.58,37.56,37.57,23266.0,37.58,37.58,37.56,37.57,23266.0
2023-10-31 13:50:00,37.58,37.58,37.55,37.56,140875.0,37.58,37.58,37.55,37.56,140875.0
2023-10-31 13:55:00,37.57,37.57,37.54,37.56,54828.0,37.57,37.57,37.54,37.56,54828.0
2023-10-31 14:00:00,37.57,37.58,37.56,37.58,55530.0,37.57,37.58,37.56,37.58,55530.0
2023-10-31 14:05:00,37.57,37.58,37.55,37.56,61050.0,37.57,37.58,37.55,37.56,61050.0
2023-10-31 14:10:00,37.55,37.56,37.54,37.54,40547.0,37.55,37.56,37.54,37.54,40547.0
2023-10-31 14:15:00,37.54,37.54,37.51,37.53,57385.0,37.54,37.54,37.51,37.53,57385.0
2023-10-31 14:20:00,37.54,37.54,37.49,37.52,103779.0,37.54,37.54,37.49,37.52,103779.0
2023-10-31 14:25:00,37.52,37.52,37.49,37.5,32824.0,37.52,37.52,37.49,37.5,32824.0
2023-10-31 14:30:00,37.49,37.51,37.46,37.49,129612.0,37.49,37.51,37.46,37.49,129612.0
2023-10-31 14:35:00,37.49,37.51,37.48,37.51,52197.0,37.49,37.51,37.48,37.51,52197.0
2023-10-31 14:40:00,37.52,37.55,37.51,37.53,84134.0,37.52,37.55,37.51,37.53,84134.0
2023-10-31 14:45:00,37.52,37.57,37.52,37.56,106179.0,37.52,37.57,37.52,37.56,106179.0
2023-10-31 14:50:00,37.57,37.57,37.55,37.57,69235.0,37.57,37.57,37.55,37.57,69235.0
2023-10-31 14:55:00,37.57,37.58,37.56,37.57,47383.0,37.57,37.58,37.56,37.57,47383.0
2023-10-31 15:00:00,37.58,37.6,37.57,37.59,47916.0,37.58,37.6,37.57,37.59,47916.0
2023-10-31 15:05:00,37.6,37.61,37.59,37.59,53677.0,37.6,37.61,37.59,37.59,53677.0
2023-10-31 15:10:00,37.59,37.61,37.58,37.61,50615.0,37.59,37.61,37.58,37.61,50615.0
2023-10-31 15:15:00,37.61,37.62,37.6,37.61,69694.0,37.61,37.62,37.6,37.61,69694.0
2023-10-31 15:20:00,37.61,37.61,37.58,37.59,51458.0,37.61,37.61,37.58,37.59,51458.0
2023-10-31 15:25:00,37.58,37.6,37.58,37.59,102951.0,37.58,37.6,37.58,37.59,102951.0
2023-10-31 15:30:00,37.59,37.61,37.59,37.59,65201.0,37.59,37.61,37.59,37.59,65201.0
2023-10-31 15:35:00,37.59,37.6,37.59,37.59,25518.0,37.59,37.6,37.59,37.59,25518.0
2023-10-31 15:40:00,37.59,37.6,37.57,37.58,103332.0,37.59,37.6,37.57,37.58,103332.0
2023-10-31 15:45:00,37.58,37.59,37.57,37.57,74603.0,37.58,37.59,37.57,37.57,74603.0
2023-10-31 15:50:00,37.58,37.59,37.57,37.58,110683.0,37.58,37.59,37.57,37.58,110683.0
2023-10-31 15:55:00,37.58,37.59,37.57,37.58,398980.0,37.58,37.59,37.57,37.58,398980.0
2023-11-01 09:30:00,37.55,37.57,37.51,37.53,121334.0,37.55,37.57,37.51,37.53,121334.0
2023-11-01 09:35:00,37.53,37.57,37.52,37.52,57848.0,37.53,37.57,37.52,37.52,57848.0
2023-11-01 09:40:00,37.52,37.57,37.52,37.55,74139.0,37.52,37.57,37.52,37.55,74139.0
2023-11-01 09:45:00,37.56,37.61,37.55,37.59,171462.0,37.56,37.61,37.55,37.59,171462.0
2023-11-01 09:50:00,37.58,37.61,37.57,37.61,20880.0,37.58,37.61,37.57,37.61,20880.0
2023-11-01 09:55:00,37.61,37.61,37.57,37.6,50268.0,37.61,37.61,37.57,37.6,50268.0
2023-11-01 10:00:00,37.61,37.77,37.6,37.6,319569.0,37.61,37.77,37.6,37.6,319569.0
2023-11-01 10:05:00,37.61,37.68,37.6,37.64,544011.0,37.61,37.68,37.6,37.64,544011.0
2023-11-01 10:10:00,37.64,37.69,37.63,37.67,43287.0,37.64,37.69,37.63,37.67,43287.0
2023-11-01 10:15:00,37.66,37.68,37.64,37.66,56267.0,37.66,37.68,37.64,37.66,56267.0
2023-11-01 10:20:00,37.66,37.71,37.66,37.69,155384.0,37.66,37.71,37.66,37.69,155384.0
2023-11-01 10:25:00,37.69,37.7,37.66,37.69,99891.0,37.69,37.7,37.66,37.69,99891.0
2023-11-01 10:30:00,37.69,37.69,37.64,37.68,129385.0,37.69,37.69,37.64,37.68,129385.0
2023-11-01 10:35:00,37.68,37.7,37.67,37.69,52141.0,37.68,37.7,37.67,37.69,52141.0
2023-11-01 10:40:00,37.69,37.72,37.68,37.7,71469.0,37.69,37.72,37.68,37.7,71469.0
2023-11-01 10:45:00,37.7,37.7,37.64,37.65,62444.0,37.7,37.7,37.64,37.65,62444.0
2023-11-01 10:50:00,37.65,37.67,37.62,37.64,109993.0,37.65,37.67,37.62,37.64,109993.0
2023-11-01 10:55:00,37.64,37.65,37.61,37.62,37083.0,37.64,37.65,37.61,37.62,37083.0
2023-11-01 11:00:00,37.62,37.63,37.58,37.6,203714.0,37.62,37.63,37.58,37.6,203714.0
2023-11-01 11:05:00,37.6,37.62,37.59,37.61,30039.0,37.6,37.62,37.59,37.61,30039.0
2023-11-01 11:10:00,37.61,37.62,37.58,37.59,47091.0,37.61,37.62,37.58,37.59,47091.0
2023-11-01 11:15:00,37.59,37.6,37.58,37.59,53434.0,37.59,37.6,37.58,37.59,53434.0
2023-11-01 11:20:00,37.59,37.59,37.53,37.54,432625.0,37.59,37.59,37.53,37.54,432625.0
2023-11-01 11:25:00,37.54,37.56,37.52,37.52,452477.0,37.54,37.56,37.52,37.52,452477.0
2023-11-01 11:30:00,37.53,37.55,37.51,37.52,325032.0,37.53,37.55,37.51,37.52,325032.0
2023-11-01 11:35:00,37.52,37.53,37.49,37.5,343772.0,37.52,37.53,37.49,37.5,343772.0
2023-11-01 11:40:00,37.51,37.51,37.45,37.46,508532.0,37.51,37.51,37.45,37.46,508532.0
2023-11-01 11:45:00,37.46,37.49,37.45,37.47,354839.0,37.46,37.49,37.45,37.47,354839.0
2023-11-01 11:50:00,37.47,37.49,37.46,37.47,241439.0,37.47,37.49,37.46,37.47,241439.0
2023-11-01 11:55:00,37.47,37.48,37.45,37.47,209681.0,37.47,37.48,37.45,37.47,209681.0
2023-11-01 12:00:00,37.47,37.48,37.44,37.47,205892.0,37.47,37.48,37.44,37.47,205892.0
2023-11-01 12:05:00,37.48,37.49,37.46,37.48,254441.0,37.48,37.49,37.46,37.48,254441.0
2023-11-01 12:10:00,37.47,37.48,37.44,37.45,245011.0,37.47,37.48,37.44,37.45,245011.0
2023-11-01 12:15:00,37.45,37.46,37.44,37.45,186605.0,37.45,37.46,37.44,37.45,186605.0
2023-11-01 12:20:00,37.45,37.45,37.42,37.43,216534.0,37.45,37.45,37.42,37.43,216534.0
2023-11-01 12:25:00,37.43,37.44,37.41,37.44,205917.0,37.43,37.44,37.41,37.44,205917.0
2023-11-01 12:30:00,37.44,37.45,37.42,37.43,174197.0,37.44,37.45,37.42,37.43,174197.0
2023-11-01 12:35:00,37.43,37.43,37.39,37.42,342695.0,37.43,37.43,37.39,37.42,342695.0
2023-11-01 12:40:00,37.42,37.42,37.37,37.39,308447.0,37.42,37.42,37.37,37.39,308447.0
2023-11-01 12:45:00,37.39,37.43,37.39,37.43,406050.0,37.39,37.43,37.39,37.43,406050.0
2023-11-01 12:50:00,37.43,37.45,37.42,37.45,153718.0,37.43,37.45,37.42,37.45,153718.0
2023-11-01 12:55:00,37.44,37.45,37.43,37.44,90280.0,37.44,37.45,37.43,37.44,90280.0
2023-11-01 13:00:00,37.44,37.47,37.44,37.47,282495.0,37.44,37.47,37.44,37.47,282495.0
2023-11-01 13:05:00,37.47,37.47,37.44,37.45,322962.0,37.47,37.47,37.44,37.45,322962.0
2023-11-01 13:10:00,37.45,37.46,37.44,37.45,74395.0,37.45,37.46,37.44,37.45,74395.0
2023-11-01 13:15:00,37.46,37.47,37.45,37.46,147524.0,37.46,37.47,37.45,37.46,147524.0
2023-11-01 13:20:00,37.46,37.47,37.45,37.45,164307.0,37.46,37.47,37.45,37.45,164307.0
2023-11-01 13:25:00,37.45,37.46,37.44,37.46,242103.0,37.45,37.46,37.44,37.46,242103.0
2023-11-01 13:30:00,37.47,37.48,37.44,37.45,92197.0,37.47,37.48,37.44,37.45,92197.0
2023-11-01 13:35:00,37.44,37.48,37.43,37.47,144198.0,37.44,37.48,37.43,37.47,144198.0
2023-11-01 13:40:00,37.47,37.48,37.45,37.45,25976.0,37.47,37.48,37.45,37.45,25976.0
2023-11-01 13:45:00,37.45,37.46,37.44,37.44,122219.0,37.45,37.46,37.44,37.44,122219.0
2023-11-01 13:50:00,37.45,37.47,37.44,37.45,42418.0,37.45,37.47,37.44,37.45,42418.0
2023-11-01 13:55:00,37.45,37.46,37.44,37.45,128060.0,37.45,37.46,37.44,37.45,128060.0
2023-11-01 14:00:00,37.45,37.52,37.44,37.47,170799.0,37.45,37.52,37.44,37.47,170799.0
2023-11-01 14:05:00,37.46,37.5,37.46,37.48,27506.0,37.46,37.5,37.46,37.48,27506.0
2023-11-01 14:10:00,37.48,37.49,37.45,37.45,42168.0,37.48,37.49,37.45,37.45,42168.0
2023-11-01 14:15:00,37.45,37.48,37.45,37.48,34900.0,37.45,37.48,37.45,37.48,34900.0
2023-11-01 14:20:00,37.48,37.5,37.47,37.48,103791.0,37.48,37.5,37.47,37.48,103791.0
2023-11-01 14:25:00,37.47,37.48,37.44,37.46,30612.0,37.47,37.48,37.44,37.46,30612.0
2023-11-01 14:30:00,37.46,37.53,37.45,37.49,131968.0,37.46,37.53,37.45,37.49,131968.0
2023-11-01 14:35:00,37.49,37.52,37.42,37.44,175676.0,37.49,37.52,37.42,37.44,175676.0
2023-11-01 14:40:00,37.44,37.45,37.31,37.31,393565.0,37.44,37.45,37.31,37.31,393565.0
2023-11-01 14:45:00,37.31,37.35,37.29,37.34,398904.0,37.31,37.35,37.29,37.34,398904.0
2023-11-01 14:50:00,37.34,37.4,37.34,37.38,194657.0,37.34,37.4,37.34,37.38,194657.0
2023-11-01 14:55:00,37.38,37.43,37.37,37.4,77289.0,37.38,37.43,37.37,37.4,77289.0
2023-11-01 15:00:00,37.39,37.43,37.39,37.43,58880.0,37.39,37.43,37.39,37.43,58880.0
2023-11-01 15:05:00,37.43,37.44,37.4,37.43,123729.0,37.43,37.44,37.4,37.43,123729.0
2023-11-01 15:10:00,37.43,37.5,37.42,37.47,426355.0,37.43,37.5,37.42,37.47,426355.0
2023-11-01 15:15:00,37.47,37.51,37.45,37.5,115189.0,37.47,37.51,37.45,37.5,115189.0
2023-11-01 15:20:00,37.49,37.51,37.47,37.51,116746.0,37.49,37.51,37.47,37.51,116746.0
2023-11-01 15:25:00,37.51,37.53,37.47,37.47,115099.0,37.51,37.53,37.47,37.47,115099.0
2023-11-01 15:30:00,37.47,37.52,37.47,37.52,101487.0,37.47,37.52,37.47,37.52,101487.0
2023-11-01 15:35:00,37.52,37.53,37.5,37.51,51065.0,37.52,37.53,37.5,37.51,51065.0
2023-11-01 15:40:00,37.51,37.52,37.46,37.48,64742.0,37.51,37.52,37.46,37.48,64742.0
2023-11-01 15:45:00,37.48,37.49,37.46,37.47,71261.0,37.48,37.49,37.46,37.47,71261.0
2023-11-01 15:50:00,37.47,37.48,37.45,37.47,58809.0,37.47,37.48,37.45,37.47,58809.0
2023-11-01 15:55:00,37.47,37.48,37.45,37.46,305348.0,37.47,37.48,37.45,37.46,305348.0
2023-11-02 09:30:00,37.6,37.61,37.55,37.61,189321.0,37.6,37.61,37.55,37.61,189321.0
2023-11-02 09:35:00,37.62,37.62,37.57,37.59,50431.0,37.62,37.62,37.57,37.59,50431.0
2023-11-02 09:40:00,37.59,37.6,37.56,37.59,94319.0,37.59,37.6,37.56,37.59,94319.0
2023-11-02 09:45:00,37.58,37.58,37.53,37.55,69481.0,37.58,37.58,37.53,37.55,69481.0
2023-11-02 09:50:00,37.56,37.58,37.54,37.55,55768.0,37.56,37.58,37.54,37.55,55768.0
2023-11-02 09:55:00,37.55,37.57,37.52,37.57,160608.0,37.55,37.57,37.52,37.57,160608.0
2023-11-02 10:00:00,37.57,37.57,37.54,37.56,9974.0,37.57,37.57,37.54,37.56,9974.0
2023-11-02 10:05:00,37.56,37.57,37.5,37.5,208444.0,37.56,37.57,37.5,37.5,208444.0
2023-11-02 10:10:00,37.5,37.54,37.5,37.53,25420.0,37.5,37.54,37.5,37.53,25420.0
2023-11-02 10:15:00,37.53,37.56,37.53,37.53,130595.0,37.53,37.56,37.53,37.53,130595.0
2023-11-02 10:20:00,37.54,37.55,37.53,37.55,49114.0,37.54,37.55,37.53,37.55,49114.0
2023-11-02 10:25:00,37.55,37.56,37.53,37.54,39142.0,37.55,37.56,37.53,37.54,39142.0
2023-11-02 10:30:00,37.53,37.54,37.5,37.53,61758.0,37.53,37.54,37.5,37.53,61758.0
2023-11-02 10:35:00,37.54,37.56,37.52,37.56,40639.0,37.54,37.56,37.52,37.56,40639.0
2023-11-02 10:40:00,37.56,37.59,37.56,37.57,52436.0,37.56,37.59,37.56,37.57,52436.0
2023-11-02 10:45:00,37.57,37.59,37.55,37.58,41897.0,37.57,37.59,37.55,37.58,41897.0
2023-11-02 10:50:00,37.57,37.58,37.55,37.58,18275.0,37.57,37.58,37.55,37.58,18275.0
2023-11-02 10:55:00,37.58,37.59,37.56,37.57,38307.0,37.58,37.59,37.56,37.57,38307.0
2023-11-02 11:00:00,37.57,37.58,37.54,37.58,122179.0,37.57,37.58,37.54,37.58,122179.0
2023-11-02 11:05:00,37.58,37.58,37.55,37.57,17873.0,37.58,37.58,37.55,37.57,17873.0
2023-11-02 11:10:00,37.57,37.58,37.54,37.55,42001.0,37.57,37.58,37.54,37.55,42001.0
2023-11-02 11:15:00,37.56,37.57,37.54,37.55,115905.0,37.56,37.57,37.54,37.55,115905.0
2023-11-02 11:20:00,37.55,37.57,37.54,37.55,22028.0,37.55,37.57,37.54,37.55,22028.0
2023-11-02 11:25:00,37.55,37.55,37.48,37.49,84403.0,37.55,37.55,37.48,37.49,84403.0
2023-11-02 11:30:00,37.5,37.51,37.47,37.5,44841.0,37.5,37.51,37.47,37.5,44841.0
2023-11-02 11:35:00,37.5,37.51,37.47,37.48,20303.0,37.5,37.51,37.47,37.48,20303.0
2023-11-02 11:40:00,37.48,37.53,37.47,37.52,47823.0,37.48,37.53,37.47,37.52,47823.0
2023-11-02 11:45:00,37.52,37.53,37.51,37.52,69138.0,37.52,37.53,37.51,37.52,69138.0
2023-11-02 11:50:00,37.52,37.52,37.5,37.52,26608.0,37.52,37.52,37.5,37.52,26608.0
2023-11-02 11:55:00,37.52,37.53,37.5,37.5,17962.0,37.52,37.53,37.5,37.5,17962.0
2023-11-02 12:00:00,37.5,37.54,37.5,37.52,72852.0,37.5,37.54,37.5,37.52,72852.0
2023-11-02 12:05:00,37.52,37.52,37.47,37.52,94657.0,37.52,37.52,37.47,37.52,94657.0
2023-11-02 12:10:00,37.51,37.52,37.48,37.5,43876.0,37.51,37.52,37.48,37.5,43876.0
2023-11-02 12:15:00,37.51,37.51,37.49,37.51,19922.0,37.51,37.51,37.49,37.51,19922.0
2023-11-02 12:20:00,37.5,37.51,37.49,37.5,57595.0,37.5,37.51,37.49,37.5,57595.0
2023-11-02 12:25:00,37.5,37.5,37.49,37.5,6154.0,37.5,37.5,37.49,37.5,6154.0
2023-11-02 12:30:00,37.51,37.53,37.5,37.52,59472.0,37.51,37.53,37.5,37.52,59472.0
2023-11-02 12:35:00,37.52,37.55,37.51,37.53,56964.0,37.52,37.55,37.51,37.53,56964.0
2023-11-02 12:40:00,37.53,37.53,37.5,37.51,145279.0,37.53,37.53,37.5,37.51,145279.0
2023-11-02 12:45:00,37.5,37.53,37.5,37.52,43025.0,37.5,37.53,37.5,37.52,43025.0
2023-11-02 12:50:00,37.52,37.54,37.52,37.52,24187.0,37.52,37.54,37.52,37.52,24187.0
2023-11-02 12:55:00,37.52,37.53,37.51,37.52,93688.0,37.52,37.53,37.51,37.52,93688.0
2023-11-02 13:00:00,37.52,37.54,37.51,37.54,21097.0,37.52,37.54,37.51,37.54,21097.0
2023-11-02 13:05:00,37.53,37.54,37.53,37.54,23042.0,37.53,37.54,37.53,37.54,23042.0
2023-11-02 13:10:00,37.54,37.55,37.53,37.54,27290.0,37.54,37.55,37.53,37.54,27290.0
2023-11-02 13:15:00,37.53,37.56,37.53,37.55,16246.0,37.53,37.56,37.53,37.55,16246.0
2023-11-02 13:20:00,37.55,37.58,37.54,37.57,16376.0,37.55,37.58,37.54,37.57,16376.0
2023-11-02 13:25:00,37.58,37.61,37.57,37.6,30022.0,37.58,37.61,37.57,37.6,30022.0
2023-11-02 13:30:00,37.59,37.61,37.59,37.61,18984.0,37.59,37.61,37.59,37.61,18984.0
2023-11-02 13:35:00,37.6,37.61,37.57,37.59,23958.0,37.6,37.61,37.57,37.59,23958.0
2023-11-02 13:40:00,37.59,37.6,37.58,37.58,52376.0,37.59,37.6,37.58,37.58,52376.0
2023-11-02 13:45:00,37.59,37.61,37.58,37.6,13276.0,37.59,37.61,37.58,37.6,13276.0
2023-11-02 13:50:00,37.6,37.61,37.59,37.59,9225.0,37.6,37.61,37.59,37.59,9225.0
2023-11-02 13:55:00,37.59,37.6,37.58,37.58,17412.0,37.59,37.6,37.58,37.58,17412.0
2023-11-02 14:00:00,37.59,37.59,37.57,37.58,23334.0,37.59,37.59,37.57,37.58,23334.0
2023-11-02 14:05:00,37.59,37.6,37.58,37.59,50814.0,37.59,37.6,37.58,37.59,50814.0
2023-11-02 14:10:00,37.59,37.6,37.58,37.59,88649.0,37.59,37.6,37.58,37.59,88649.0
2023-11-02 14:15:00,37.59,37.61,37.58,37.59,18428.0,37.59,37.61,37.58,37.59,18428.0
2023-11-02 14:20:00,37.59,37.6,37.58,37.6,11942.0,37.59,37.6,37.58,37.6,11942.0
2023-11-02 14:25:00,37.59,37.6,37.58,37.59,40789.0,37.59,37.6,37.58,37.59,40789.0
2023-11-02 14:30:00,37.59,37.6,37.58,37.59,28271.0,37.59,37.6,37.58,37.59,28271.0
2023-11-02 14:35:00,37.59,37.6,37.58,37.59,16200.0,37.59,37.6,37.58,37.59,16200.0
2023-11-02 14:40:00,37.59,37.6,37.59,37.6,65028.0,37.59,37.6,37.59,37.6,65028.0
2023-11-02 14:45:00,37.59,37.61,37.59,37.59,25468.0,37.59,37.61,37.59,37.59,25468.0
2023-11-02 14:50:00,37.6,37.6,37.59,37.59,19270.0,37.6,37.6,37.59,37.59,19270.0
2023-11-02 14:55:00,37.59,37.61,37.59,37.6,75816.0,37.59,37.61,37.59,37.6,75816.0
2023-11-02 15:00:00,37.6,37.61,37.59,37.61,39146.0,37.6,37.61,37.59,37.61,39146.0
2023-11-02 15:05:00,37.6,37.61,37.59,37.61,34571.0,37.6,37.61,37.59,37.61,34571.0
2023-11-02 15:10:00,37.61,37.61,37.59,37.59,29103.0,37.61,37.61,37.59,37.59,29103.0
2023-11-02 15:15:00,37.59,37.6,37.58,37.58,18820.0,37.59,37.6,37.58,37.58,18820.0
2023-11-02 15:20:00,37.58,37.6,37.58,37.59,30245.0,37.58,37.6,37.58,37.59,30245.0
2023-11-02 15:25:00,37.59,37.6,37.57,37.58,28391.0,37.59,37.6,37.57,37.58,28391.0
2023-11-02 15:30:00,37.58,37.58,37.57,37.58,19685.0,37.58,37.58,37.57,37.58,19685.0
2023-11-02 15:35:00,37.58,37.58,37.56,37.57,26601.0,37.58,37.58,37.56,37.57,26601.0
2023-11-02 15:40:00,37.57,37.57,37.56,37.57,35280.0,37.57,37.57,37.56,37.57,35280.0
2023-11-02 15:45:00,37.56,37.58,37.56,37.57,42648.0,37.56,37.58,37.56,37.57,42648.0
2023-11-02 15:50:00,37.57,37.58,37.56,37.57,32730.0,37.57,37.58,37.56,37.57,32730.0
2023-11-02 15:55:00,37.57,37.6,37.57,37.6,98530.0,37.57,37.6,37.57,37.6,98530.0
2023-11-03 09:30:00,37.65,37.77,37.63,37.76,215154.0,37.65,37.77,37.63,37.76,215154.0
2023-11-03 09:35:00,37.75,37.82,37.74,37.79,159885.0,37.75,37.82,37.74,37.79,159885.0
2023-11-03 09:40:00,37.79,37.86,37.78,37.84,252903.0,37.79,37.86,37.78,37.84,252903.0
2023-11-03 09:45:00,37.86,37.87,37.79,37.8,178496.0,37.86,37.87,37.79,37.8,178496.0
2023-11-03 09:50:00,37.8,37.83,37.75,37.78,119141.0,37.8,37.83,37.75,37.78,119141.0
2023-11-03 09:55:00,37.79,37.83,37.76,37.78,155911.0,37.79,37.83,37.76,37.78,155911.0
2023-11-03 10:00:00,37.79,37.85,37.72,37.79,335344.0,37.79,37.85,37.72,37.79,335344.0
2023-11-03 10:05:00,37.8,37.81,37.74,37.77,102012.0,37.8,37.81,37.74,37.77,102012.0
2023-11-03 10:10:00,37.77,37.8,37.71,37.71,95521.0,37.77,37.8,37.71,37.71,95521.0
2023-11-03 10:15:00,37.71,37.75,37.68,37.73,85048.0,37.71,37.75,37.68,37.73,85048.0
2023-11-03 10:20:00,37.73,37.78,37.72,37.74,346003.0,37.73,37.78,37.72,37.74,346003.0
2023-11-03 10:25:00,37.74,37.75,37.65,37.67,186013.0,37.74,37.75,37.65,37.67,186013.0
2023-11-03 10:30:00,37.66,37.74,37.64,37.72,70711.0,37.66,37.74,37.64,37.72,70711.0
2023-11-03 10:35:00,37.72,37.77,37.71,37.76,74825.0,37.72,37.77,37.71,37.76,74825.0
2023-11-03 10:40:00,37.76,37.77,37.71,37.73,85341.0,37.76,37.77,37.71,37.73,85341.0
2023-11-03 10:45:00,37.73,37.77,37.72,37.75,44740.0,37.73,37.77,37.72,37.75,44740.0
2023-11-03 10:50:00,37.76,37.77,37.73,37.75,42296.0,37.76,37.77,37.73,37.75,42296.0
2023-11-03 10:55:00,37.76,37.78,37.75,37.76,45016.0,37.76,37.78,37.75,37.76,45016.0
2023-11-03 11:00:00,37.76,37.78,37.75,37.75,174799.0,37.76,37.78,37.75,37.75,174799.0
2023-11-03 11:05:00,37.75,37.79,37.75,37.77,44733.0,37.75,37.79,37.75,37.77,44733.0
2023-11-03 11:10:00,37.76,37.78,37.75,37.77,35387.0,37.76,37.78,37.75,37.77,35387.0
2023-11-03 11:15:00,37.77,37.78,37.73,37.74,57319.0,37.77,37.78,37.73,37.74,57319.0
2023-11-03 11:20:00,37.74,37.74,37.71,37.74,20565.0,37.74,37.74,37.71,37.74,20565.0
2023-11-03 11:25:00,37.74,37.77,37.73,37.75,23977.0,37.74,37.77,37.73,37.75,23977.0
2023-11-03 11:30:00,37.75,37.77,37.74,37.76,24087.0,37.75,37.77,37.74,37.76,24087.0
2023-11-03 11:35:00,37.77,37.79,37.74,37.75,28040.0,37.77,37.79,37.74,37.75,28040.0
2023-11-03 11:40:00,37.75,37.75,37.73,37.73,26720.0,37.75,37.75,37.73,37.73,26720.0
2023-11-03 11:45:00,37.74,37.75,37.69,37.7,22813.0,37.74,37.75,37.69,37.7,22813.0
2023-11-03 11:50:00,37.72,37.74,37.71,37.72,19301.0,37.72,37.74,37.71,37.72,19301.0
2023-11-03 11:55:00,37.72,37.74,37.7,37.71,75285.0,37.72,37.74,37.7,37.71,75285.0
2023-11-03 12:00:00,37.71,37.74,37.71,37.73,22013.0,37.71,37.74,37.71,37.73,22013.0
2023-11-03 12:05:00,37.73,37.74,37.7,37.71,36839.0,37.73,37.74,37.7,37.71,36839.0
2023-11-03 12:10:00,37.72,37.72,37.66,37.68,559011.0,37.72,37.72,37.66,37.68,559011.0
2023-11-03 12:15:00,37.7,37.71,37.68,37.7,23852.0,37.7,37.71,37.68,37.7,23852.0
2023-11-03 12:20:00,37.7,37.72,37.69,37.72,41524.0,37.7,37.72,37.69,37.72,41524.0
2023-11-03 12:25:00,37.72,37.72,37.66,37.68,80617.0,37.72,37.72,37.66,37.68,80617.0
2023-11-03 12:30:00,37.68,37.72,37.67,37.72,340474.0,37.68,37.72,37.67,37.72,340474.0
2023-11-03 12:35:00,37.72,37.73,37.7,37.71,32646.0,37.72,37.73,37.7,37.71,32646.0
2023-11-03 12:40:00,37.72,37.73,37.71,37.71,61840.0,37.72,37.73,37.71,37.71,61840.0
2023-11-03 12:45:00,37.72,37.72,37.67,37.68,112522.0,37.72,37.72,37.67,37.68,112522.0
2023-11-03 12:50:00,37.68,37.69,37.67,37.69,11784.0,37.68,37.69,37.67,37.69,11784.0
2023-11-03 12:55:00,37.69,37.69,37.67,37.68,26745.0,37.69,37.69,37.67,37.68,26745.0
2023-11-03 13:00:00,37.69,37.7,37.67,37.7,21194.0,37.69,37.7,37.67,37.7,21194.0
2023-11-03 13:05:00,37.71,37.73,37.7,37.72,61279.0,37.71,37.73,37.7,37.72,61279.0
2023-11-03 13:10:00,37.72,37.74,37.7,37.73,27367.0,37.72,37.74,37.7,37.73,27367.0
2023-11-03 13:15:00,37.73,37.74,37.7,37.7,12166.0,37.73,37.74,37.7,37.7,12166.0
2023-11-03 13:20:00,37.7,37.71,37.69,37.69,1114332.0,37.7,37.71,37.69,37.69,1114332.0
2023-11-03 13:25:00,37.7,37.72,37.69,37.71,685878.0,37.7,37.72,37.69,37.71,685878.0
2023-11-03 13:30:00,37.71,37.72,37.7,37.71,36136.0,37.71,37.72,37.7,37.71,36136.0
2023-11-03 13:35:00,37.72,37.72,37.71,37.72,15325.0,37.72,37.72,37.71,37.72,15325.0
2023-11-03 13:40:00,37.72,37.72,37.69,37.71,92488.0,37.72,37.72,37.69,37.71,92488.0
2023-11-03 13:45:00,37.71,37.72,37.7,37.72,33121.0,37.71,37.72,37.7,37.72,33121.0
2023-11-03 13:50:00,37.71,37.73,37.71,37.73,13027.0,37.71,37.73,37.71,37.73,13027.0
2023-11-03 13:55:00,37.73,37.75,37.72,37.73,35565.0,37.73,37.75,37.72,37.73,35565.0
2023-11-03 14:00:00,37.74,37.75,37.73,37.73,44383.0,37.74,37.75,37.73,37.73,44383.0
2023-11-03 14:05:00,37.74,37.74,37.73,37.74,20756.0,37.74,37.74,37.73,37.74,20756.0
2023-11-03 14:10:00,37.74,37.75,37.73,37.74,31291.0,37.74,37.75,37.73,37.74,31291.0
2023-11-03 14:15:00,37.75,37.75,37.73,37.73,23116.0,37.75,37.75,37.73,37.73,23116.0
2023-11-03 14:20:00,37.73,37.75,37.73,37.75,11226.0,37.73,37.75,37.73,37.75,11226.0
2023-11-03 14:25:00,37.75,37.75,37.73,37.75,28436.0,37.75,37.75,37.73,37.75,28436.0
2023-11-03 14:30:00,37.76,37.77,37.75,37.76,12012.0,37.76,37.77,37.75,37.76,12012.0
2023-11-03 14:35:00,37.77,37.77,37.76,37.76,15092.0,37.77,37.77,37.76,37.76,15092.0
2023-11-03 14:40:00,37.76,37.77,37.75,37.76,20987.0,37.76,37.77,37.75,37.76,20987.0
2023-11-03 14:45:00,37.76,37.77,37.75,37.77,15614.0,37.76,37.77,37.75,37.77,15614.0
2023-11-03 14:50:00,37.76,37.77,37.75,37.76,40375.0,37.76,37.77,37.75,37.76,40375.0
2023-11-03 14:55:00,37.76,37.77,37.76,37.77,8453.0,37.76,37.77,37.76,37.77,8453.0
2023-11-03 15:00:00,37.77,37.78,37.76,37.77,18311.0,37.77,37.78,37.76,37.77,18311.0
2023-11-03 15:05:00,37.77,37.77,37.76,37.76,11944.0,37.77,37.77,37.76,37.76,11944.0
2023-11-03 15:10:00,37.77,37.77,37.75,37.77,29411.0,37.77,37.77,37.75,37.77,29411.0
2023-11-03 15:15:00,37.77,37.77,37.75,37.75,48791.0,37.77,37.77,37.75,37.75,48791.0
2023-11-03 15:20:00,37.75,37.76,37.73,37.73,54317.0,37.75,37.76,37.73,37.73,54317.0
2023-11-03 15:25:00,37.73,37.75,37.73,37.75,27662.0,37.73,37.75,37.73,37.75,27662.0
2023-11-03 15:30:00,37.74,37.75,37.73,37.73,55732.0,37.74,37.75,37.73,37.73,55732.0
2023-11-03 15:35:00,37.74,37.74,37.72,37.72,15482.0,37.74,37.74,37.72,37.72,15482.0
2023-11-03 15:40:00,37.72,37.73,37.71,37.71,21775.0,37.72,37.73,37.71,37.71,21775.0
2023-11-03 15:45:00,37.71,37.73,37.71,37.72,33924.0,37.71,37.73,37.71,37.72,33924.0
2023-11-03 15:50:00,37.72,37.72,37.7,37.72,24639.0,37.72,37.72,37.7,37.72,24639.0
2023-11-03 15:55:00,37.72,37.74,37.71,37.74,220438.0,37.72,37.74,37.71,37.74,220438.0
2023-11-06 09:30:00,37.58,37.6,37.57,37.58,182956.0,37.58,37.6,37.57,37.58,182956.0
2023-11-06 09:35:00,37.58,37.6,37.58,37.59,41774.0,37.58,37.6,37.58,37.59,41774.0
2023-11-06 09:40:00,37.59,37.6,37.59,37.6,33410.0,37.59,37.6,37.59,37.6,33410.0
2023-11-06 09:45:00,37.59,37.61,37.57,37.61,104066.0,37.59,37.61,37.57,37.61,104066.0
2023-11-06 09:50:00,37.62,37.62,37.56,37.57,82709.0,37.62,37.62,37.56,37.57,82709.0
2023-11-06 09:55:00,37.57,37.59,37.57,37.57,14961.0,37.57,37.59,37.57,37.57,14961.0
2023-11-06 10:00:00,37.58,37.59,37.56,37.56,24514.0,37.58,37.59,37.56,37.56,24514.0
2023-11-06 10:05:00,37.57,37.59,37.56,37.56,55005.0,37.57,37.59,37.56,37.56,55005.0
2023-11-06 10:10:00,37.56,37.58,37.56,37.57,34218.0,37.56,37.58,37.56,37.57,34218.0
2023-11-06 10:15:00,37.57,37.58,37.56,37.57,77127.0,37.57,37.58,37.56,37.57,77127.0
2023-11-06 10:20:00,37.58,37.58,37.57,37.57,8635.0,37.58,37.58,37.57,37.57,8635.0
2023-11-06 10:25:00,37.56,37.58,37.55,37.56,53791.0,37.56,37.58,37.55,37.56,53791.0
2023-11-06 10:30:00,37.57,37.58,37.55,37.55,39015.0,37.57,37.58,37.55,37.55,39015.0
2023-11-06 10:35:00,37.56,37.56,37.53,37.55,22252.0,37.56,37.56,37.53,37.55,22252.0
2023-11-06 10:40:00,37.55,37.57,37.54,37.56,15717.0,37.55,37.57,37.54,37.56,15717.0
2023-11-06 10:45:00,37.55,37.56,37.54,37.55,14561.0,37.55,37.56,37.54,37.55,14561.0
2023-11-06 10:50:00,37.55,37.55,37.53,37.54,13146.0,37.55,37.55,37.53,37.54,13146.0
2023-11-06 10:55:00,37.55,37.55,37.5,37.51,51871.0,37.55,37.55,37.5,37.51,51871.0
2023-11-06 11:00:00,37.5,37.55,37.48,37.52,159407.0,37.5,37.55,37.48,37.52,159407.0
2023-11-06 11:05:00,37.53,37.54,37.52,37.52,26586.0,37.53,37.54,37.52,37.52,26586.0
2023-11-06 11:10:00,37.52,37.53,37.5,37.52,19431.0,37.52,37.53,37.5,37.52,19431.0
2023-11-06 11:15:00,37.52,37.53,37.51,37.52,18610.0,37.52,37.53,37.51,37.52,18610.0
2023-11-06 11:20:00,37.52,37.53,37.51,37.51,19115.0,37.52,37.53,37.51,37.51,19115.0
2023-11-06 11:25:00,37.52,37.54,37.51,37.52,60292.0,37.52,37.54,37.51,37.52,60292.0
2023-11-06 11:30:00,37.52,37.54,37.51,37.54,45722.0,37.52,37.54,37.51,37.54,45722.0
2023-11-06 11:35:00,37.54,37.54,37.53,37.54,31581.0,37.54,37.54,37.53,37.54,31581.0
2023-11-06 11:40:00,37.54,37.54,37.53,37.54,10953.0,37.54,37.54,37.53,37.54,10953.0
2023-11-06 11:45:00,37.54,37.54,37.52,37.52,25522.0,37.54,37.54,37.52,37.52,25522.0
2023-11-06 11:50:00,37.52,37.54,37.52,37.54,14349.0,37.52,37.54,37.52,37.54,14349.0
2023-11-06 11:55:00,37.53,37.56,37.53,37.55,41972.0,37.53,37.56,37.53,37.55,41972.0
2023-11-06 12:00:00,37.55,37.57,37.55,37.56,14532.0,37.55,37.57,37.55,37.56,14532.0
2023-11-06 12:05:00,37.55,37.57,37.54,37.56,70615.0,37.55,37.57,37.54,37.56,70615.0
2023-11-06 12:10:00,37.55,37.56,37.54,37.55,27028.0,37.55,37.56,37.54,37.55,27028.0
2023-11-06 12:15:00,37.54,37.55,37.54,37.55,9119.0,37.54,37.55,37.54,37.55,9119.0
2023-11-06 12:20:00,37.55,37.56,37.54,37.55,13212.0,37.55,37.56,37.54,37.55,13212.0
2023-11-06 12:25:00,37.55,37.57,37.54,37.57,24887.0,37.55,37.57,37.54,37.57,24887.0
2023-11-06 12:30:00,37.57,37.57,37.55,37.56,31356.0,37.57,37.57,37.55,37.56,31356.0
2023-11-06 12:35:00,37.56,37.56,37.55,37.55,21441.0,37.56,37.56,37.55,37.55,21441.0
2023-11-06 12:40:00,37.56,37.57,37.55,37.55,82056.0,37.56,37.57,37.55,37.55,82056.0
2023-11-06 12:45:00,37.55,37.56,37.55,37.55,5630.0,37.55,37.56,37.55,37.55,5630.0
2023-11-06 12:50:00,37.56,37.56,37.55,37.56,5165.0,37.56,37.56,37.55,37.56,5165.0
2023-11-06 12:55:00,37.55,37.56,37.55,37.55,4846.0,37.55,37.56,37.55,37.55,4846.0
2023-11-06 13:00:00,37.56,37.56,37.53,37.54,13573.0,37.56,37.56,37.53,37.54,13573.0
2023-11-06 13:05:00,37.54,37.54,37.53,37.54,4437.0,37.54,37.54,37.53,37.54,4437.0
2023-11-06 13:10:00,37.53,37.54,37.52,37.52,5916.0,37.53,37.54,37.52,37.52,5916.0
2023-11-06 13:15:00,37.53,37.54,37.52,37.52,29905.0,37.53,37.54,37.52,37.52,29905.0
2023-11-06 13:20:00,37.53,37.54,37.52,37.54,11250.0,37.53,37.54,37.52,37.54,11250.0
2023-11-06 13:25:00,37.54,37.54,37.51,37.52,31693.0,37.54,37.54,37.51,37.52,31693.0
2023-11-06 13:30:00,37.52,37.53,37.51,37.52,14856.0,37.52,37.53,37.51,37.52,14856.0
2023-11-06 13:35:00,37.52,37.53,37.51,37.52,22678.0,37.52,37.53,37.51,37.52,22678.0
2023-11-06 13:40:00,37.52,37.53,37.51,37.52,6781.0,37.52,37.53,37.51,37.52,6781.0
2023-11-06 13:45:00,37.52,37.52,37.49,37.5,21809.0,37.52,37.52,37.49,37.5,21809.0
2023-11-06 13:50:00,37.5,37.51,37.49,37.5,52883.0,37.5,37.51,37.49,37.5,52883.0
2023-11-06 13:55:00,37.51,37.51,37.49,37.51,12086.0,37.51,37.51,37.49,37.51,12086.0
2023-11-06 14:00:00,37.51,37.52,37.49,37.5,30894.0,37.51,37.52,37.49,37.5,30894.0
2023-11-06 14:05:00,37.5,37.5,37.48,37.48,10798.0,37.5,37.5,37.48,37.48,10798.0
2023-11-06 14:10:00,37.49,37.49,37.47,37.48,7990.0,37.49,37.49,37.47,37.48,7990.0
2023-11-06 14:15:00,37.48,37.49,37.47,37.48,26027.0,37.48,37.49,37.47,37.48,26027.0
2023-11-06 14:20:00,37.48,37.48,37.47,37.48,14699.0,37.48,37.48,37.47,37.48,14699.0
2023-11-06 14:25:00,37.48,37.48,37.47,37.48,12457.0,37.48,37.48,37.47,37.48,12457.0
2023-11-06 14:30:00,37.48,37.48,37.47,37.48,7449.0,37.48,37.48,37.47,37.48,7449.0
2023-11-06 14:35:00,37.48,37.48,37.47,37.48,12552.0,37.48,37.48,37.47,37.48,12552.0
2023-11-06 14:40:00,37.48,37.48,37.47,37.48,6875.0,37.48,37.48,37.47,37.48,6875.0
2023-11-06 14:45:00,37.48,37.49,37.47,37.48,14853.0,37.48,37.49,37.47,37.48,14853.0
2023-11-06 14:50:00,37.48,37.49,37.48,37.49,35376.0,37.48,37.49,37.48,37.49,35376.0
2023-11-06 14:55:00,37.49,37.5,37.48,37.48,28118.0,37.49,37.5,37.48,37.48,28118.0
2023-11-06 15:00:00,37.49,37.49,37.47,37.48,14552.0,37.49,37.49,37.47,37.48,14552.0
2023-11-06 15:05:00,37.48,37.49,37.47,37.48,17181.0,37.48,37.49,37.47,37.48,17181.0
2023-11-06 15:10:00,37.48,37.48,37.47,37.48,111449.0,37.48,37.48,37.47,37.48,111449.0
2023-11-06 15:15:00,37.48,37.49,37.47,37.48,25748.0,37.48,37.49,37.47,37.48,25748.0
2023-11-06 15:20:00,37.47,37.49,37.47,37.48,17206.0,37.47,37.49,37.47,37.48,17206.0
2023-11-06 15:25:00,37.48,37.49,37.48,37.48,19425.0,37.48,37.49,37.48,37.48,19425.0
2023-11-06 15:30:00,37.48,37.48,37.46,37.46,62897.0,37.48,37.48,37.46,37.46,62897.0
2023-11-06 15:35:00,37.47,37.48,37.46,37.46,86097.0,37.47,37.48,37.46,37.46,86097.0
2023-11-06 15:40:00,37.47,37.47,37.45,37.47,47699.0,37.47,37.47,37.45,37.47,47699.0
2023-11-06 15:45:00,37.46,37.47,37.46,37.46,27913.0,37.46,37.47,37.46,37.46,27913.0
2023-11-06 15:50:00,37.47,37.47,37.45,37.45,151703.0,37.47,37.47,37.45,37.45,151703.0
2023-11-06 15:55:00,37.45,37.46,37.43,37.43,667711.0,37.45,37.46,37.43,37.43,667711.0
2023-11-07 09:30:00,37.21,37.24,37.18,37.18,272822.0,37.21,37.24,37.18,37.18,272822.0
2023-11-07 09:35:00,37.18,37.2,37.17,37.18,41253.0,37.18,37.2,37.17,37.18,41253.0
2023-11-07 09:40:00,37.18,37.18,37.14,37.16,87849.0,37.18,37.18,37.14,37.16,87849.0
2023-11-07 09:45:00,37.16,37.17,37.12,37.14,118690.0,37.16,37.17,37.12,37.14,118690.0
2023-11-07 09:50:00,37.13,37.14,37.11,37.11,41573.0,37.13,37.14,37.11,37.11,41573.0
2023-11-07 09:55:00,37.12,37.13,37.1,37.12,34536.0,37.12,37.13,37.1,37.12,34536.0
2023-11-07 10:00:00,37.12,37.14,37.11,37.14,61980.0,37.12,37.14,37.11,37.14,61980.0
2023-11-07 10:05:00,37.14,37.19,37.13,37.19,65842.0,37.14,37.19,37.13,37.19,65842.0
2023-11-07 10:10:00,37.18,37.21,37.18,37.18,41287.0,37.18,37.21,37.18,37.18,41287.0
2023-11-07 10:15:00,37.17,37.19,37.15,37.15,66724.0,37.17,37.19,37.15,37.15,66724.0
2023-11-07 10:20:00,37.15,37.17,37.14,37.17,52231.0,37.15,37.17,37.14,37.17,52231.0
2023-11-07 10:25:00,37.18,37.2,37.16,37.18,25800.0,37.18,37.2,37.16,37.18,25800.0
2023-11-07 10:30:00,37.17,37.2,37.16,37.17,56964.0,37.17,37.2,37.16,37.17,56964.0
2023-11-07 10:35:00,37.17,37.18,37.16,37.17,29529.0,37.17,37.18,37.16,37.17,29529.0
2023-11-07 10:40:00,37.16,37.17,37.15,37.15,9783.0,37.16,37.17,37.15,37.15,9783.0
2023-11-07 10:45:00,37.15,37.18,37.14,37.18,71449.0,37.15,37.18,37.14,37.18,71449.0
2023-11-07 10:50:00,37.18,37.19,37.15,37.16,63446.0,37.18,37.19,37.15,37.16,63446.0
2023-11-07 10:55:00,37.16,37.18,37.14,37.17,26766.0,37.16,37.18,37.14,37.17,26766.0
2023-11-07 11:00:00,37.17,37.19,37.17,37.18,58482.0,37.17,37.19,37.17,37.18,58482.0
2023-11-07 11:05:00,37.18,37.2,37.17,37.2,27100.0,37.18,37.2,37.17,37.2,27100.0
2023-11-07 11:10:00,37.2,37.23,37.2,37.22,90373.0,37.2,37.23,37.2,37.22,90373.0
2023-11-07 11:15:00,37.21,37.22,37.19,37.2,35274.0,37.21,37.22,37.19,37.2,35274.0
2023-11-07 11:20:00,37.19,37.2,37.18,37.19,21442.0,37.19,37.2,37.18,37.19,21442.0
2023-11-07 11:25:00,37.19,37.2,37.16,37.18,67041.0,37.19,37.2,37.16,37.18,67041.0
2023-11-07 11:30:00,37.18,37.22,37.17,37.21,31533.0,37.18,37.22,37.17,37.21,31533.0
2023-11-07 11:35:00,37.22,37.23,37.2,37.21,40019.0,37.22,37.23,37.2,37.21,40019.0
2023-11-07 11:40:00,37.21,37.22,37.2,37.21,26526.0,37.21,37.22,37.2,37.21,26526.0
2023-11-07 11:45:00,37.22,37.22,37.18,37.19,32165.0,37.22,37.22,37.18,37.19,32165.0
2023-11-07 11:50:00,37.18,37.2,37.18,37.19,15176.0,37.18,37.2,37.18,37.19,15176.0
2023-11-07 11:55:00,37.19,37.21,37.18,37.2,25176.0,37.19,37.21,37.18,37.2,25176.0
2023-11-07 12:00:00,37.2,37.2,37.17,37.18,10343.0,37.2,37.2,37.17,37.18,10343.0
2023-11-07 12:05:00,37.17,37.18,37.16,37.18,31801.0,37.17,37.18,37.16,37.18,31801.0
2023-11-07 12:10:00,37.18,37.19,37.16,37.17,31778.0,37.18,37.19,37.16,37.17,31778.0
2023-11-07 12:15:00,37.16,37.18,37.16,37.17,55733.0,37.16,37.18,37.16,37.17,55733.0
2023-11-07 12:20:00,37.17,37.18,37.16,37.18,9227.0,37.17,37.18,37.16,37.18,9227.0
2023-11-07 12:25:00,37.17,37.18,37.14,37.15,36132.0,37.17,37.18,37.14,37.15,36132.0
2023-11-07 12:30:00,37.15,37.15,37.14,37.15,46243.0,37.15,37.15,37.14,37.15,46243.0
2023-11-07 12:35:00,37.14,37.17,37.14,37.15,31363.0,37.14,37.17,37.14,37.15,31363.0
2023-11-07 12:40:00,37.15,37.17,37.15,37.16,28136.0,37.15,37.17,37.15,37.16,28136.0
2023-11-07 12:45:00,37.16,37.17,37.15,37.16,28115.0,37.16,37.17,37.15,37.16,28115.0
2023-11-07 12:50:00,37.16,37.18,37.15,37.18,5528.0,37.16,37.18,37.15,37.18,5528.0
2023-11-07 12:55:00,37.18,37.18,37.17,37.18,11112.0,37.18,37.18,37.17,37.18,11112.0
2023-11-07 13:00:00,37.17,37.2,37.17,37.19,41097.0,37.17,37.2,37.17,37.19,41097.0
2023-11-07 13:05:00,37.19,37.2,37.18,37.2,14692.0,37.19,37.2,37.18,37.2,14692.0
2023-11-07 13:10:00,37.2,37.21,37.19,37.21,28466.0,37.2,37.21,37.19,37.21,28466.0
2023-11-07 13:15:00,37.2,37.23,37.2,37.23,13100.0,37.2,37.23,37.2,37.23,13100.0
2023-11-07 13:20:00,37.23,37.24,37.22,37.23,13930.0,37.23,37.24,37.22,37.23,13930.0
2023-11-07 13:25:00,37.23,37.26,37.23,37.23,57373.0,37.23,37.26,37.23,37.23,57373.0
2023-11-07 13:30:00,37.24,37.26,37.23,37.25,24680.0,37.24,37.26,37.23,37.25,24680.0
2023-11-07 13:35:00,37.25,37.26,37.24,37.25,33688.0,37.25,37.26,37.24,37.25,33688.0
2023-11-07 13:40:00,37.26,37.27,37.25,37.27,10872.0,37.26,37.27,37.25,37.27,10872.0
2023-11-07 13:45:00,37.27,37.29,37.26,37.28,21057.0,37.27,37.29,37.26,37.28,21057.0
2023-11-07 13:50:00,37.29,37.3,37.28,37.3,43892.0,37.29,37.3,37.28,37.3,43892.0
2023-11-07 13:55:00,37.29,37.3,37.27,37.29,21021.0,37.29,37.3,37.27,37.29,21021.0
2023-11-07 14:00:00,37.28,37.3,37.28,37.29,53377.0,37.28,37.3,37.28,37.29,53377.0
2023-11-07 14:05:00,37.29,37.29,37.26,37.27,32372.0,37.29,37.29,37.26,37.27,32372.0
2023-11-07 14:10:00,37.27,37.28,37.25,37.26,16024.0,37.27,37.28,37.25,37.26,16024.0
2023-11-07 14:15:00,37.26,37.27,37.25,37.25,15824.0,37.26,37.27,37.25,37.25,15824.0
2023-11-07 14:20:00,37.26,37.27,37.25,37.26,13707.0,37.26,37.27,37.25,37.26,13707.0
2023-11-07 14:25:00,37.26,37.27,37.25,37.27,14501.0,37.26,37.27,37.25,37.27,14501.0
2023-11-07 14:30:00,37.27,37.27,37.25,37.27,10403.0,37.27,37.27,37.25,37.27,10403.0
2023-11-07 14:35:00,37.26,37.27,37.24,37.25,17772.0,37.26,37.27,37.24,37.25,17772.0
2023-11-07 14:40:00,37.25,37.25,37.24,37.25,10051.0,37.25,37.25,37.24,37.25,10051.0
2023-11-07 14:45:00,37.25,37.26,37.24,37.25,37656.0,37.25,37.26,37.24,37.25,37656.0
2023-11-07 14:50:00,37.25,37.26,37.24,37.26,28101.0,37.25,37.26,37.24,37.26,28101.0
2023-11-07 14:55:00,37.25,37.26,37.24,37.25,21314.0,37.25,37.26,37.24,37.25,21314.0
2023-11-07 15:00:00,37.25,37.25,37.23,37.24,16382.0,37.25,37.25,37.23,37.24,16382.0
2023-11-07 15:05:00,37.23,37.25,37.23,37.25,42545.0,37.23,37.25,37.23,37.25,42545.0
2023-11-07 15:10:00,37.24,37.25,37.23,37.25,37102.0,37.24,37.25,37.23,37.25,37102.0
2023-11-07 15:15:00,37.25,37.27,37.24,37.27,16110.0,37.25,37.27,37.24,37.27,16110.0
2023-11-07 15:20:00,37.26,37.27,37.26,37.26,11348.0,37.26,37.27,37.26,37.26,11348.0
2023-11-07 15:25:00,37.26,37.27,37.25,37.26,46031.0,37.26,37.27,37.25,37.26,46031.0
2023-11-07 15:30:00,37.27,37.27,37.26,37.26,25830.0,37.27,37.27,37.26,37.26,25830.0
2023-11-07 15:35:00,37.27,37.27,37.26,37.27,159865.0,37.27,37.27,37.26,37.27,159865.0
2023-11-07 15:40:00,37.27,37.27,37.25,37.26,45700.0,37.27,37.27,37.25,37.26,45700.0
2023-11-07 15:45:00,37.26,37.28,37.26,37.27,30133.0,37.26,37.28,37.26,37.27,30133.0
2023-11-07 15:50:00,37.27,37.28,37.27,37.28,31813.0,37.27,37.28,37.27,37.28,31813.0
2023-11-07 15:55:00,37.28,37.28,37.27,37.27,95360.0,37.28,37.28,37.27,37.27,95360.0
2023-11-08 09:30:00,37.16,37.16,37.12,37.16,226568.0,37.16,37.16,37.12,37.16,226568.0
2023-11-08 09:35:00,37.17,37.17,37.14,37.16,30567.0,37.17,37.17,37.14,37.16,30567.0
2023-11-08 09:40:00,37.16,37.16,37.13,37.15,21641.0,37.16,37.16,37.13,37.15,21641.0
2023-11-08 09:45:00,37.14,37.15,37.13,37.14,22025.0,37.14,37.15,37.13,37.14,22025.0
2023-11-08 09:50:00,37.14,37.14,37.1,37.13,139026.0,37.14,37.14,37.1,37.13,139026.0
2023-11-08 09:55:00,37.13,37.13,37.1,37.11,41578.0,37.13,37.13,37.1,37.11,41578.0
2023-11-08 10:00:00,37.11,37.11,37.07,37.08,54265.0,37.11,37.11,37.07,37.08,54265.0
2023-11-08 10:05:00,37.09,37.1,37.07,37.09,20343.0,37.09,37.1,37.07,37.09,20343.0
2023-11-08 10:10:00,37.1,37.1,37.06,37.07,24418.0,37.1,37.1,37.06,37.07,24418.0
2023-11-08 10:15:00,37.07,37.08,37.05,37.07,34583.0,37.07,37.08,37.05,37.07,34583.0
2023-11-08 10:20:00,37.07,37.07,37.02,37.02,122340.0,37.07,37.07,37.02,37.02,122340.0
2023-11-08 10:25:00,37.02,37.05,37.01,37.03,56412.0,37.02,37.05,37.01,37.03,56412.0
2023-11-08 10:30:00,37.04,37.07,37.04,37.06,36479.0,37.04,37.07,37.04,37.06,36479.0
2023-11-08 10:35:00,37.05,37.06,36.98,36.99,93859.0,37.05,37.06,36.98,36.99,93859.0
2023-11-08 10:40:00,36.99,37.0,36.93,36.94,79163.0,36.99,37.0,36.93,36.94,79163.0
2023-11-08 10:45:00,36.94,36.99,36.94,36.98,52875.0,36.94,36.99,36.94,36.98,52875.0
2023-11-08 10:50:00,36.98,37.03,36.96,37.02,33834.0,36.98,37.03,36.96,37.02,33834.0
2023-11-08 10:55:00,37.02,37.04,37.0,37.01,15017.0,37.02,37.04,37.0,37.01,15017.0
2023-11-08 11:00:00,37.02,37.02,36.99,36.99,124811.0,37.02,37.02,36.99,36.99,124811.0
2023-11-08 11:05:00,36.99,37.0,36.96,36.96,39604.0,36.99,37.0,36.96,36.96,39604.0
2023-11-08 11:10:00,36.96,37.04,36.96,37.01,152168.0,36.96,37.04,36.96,37.01,152168.0
2023-11-08 11:15:00,37.01,37.06,37.0,37.05,63553.0,37.01,37.06,37.0,37.05,63553.0
2023-11-08 11:20:00,37.04,37.07,37.01,37.05,53075.0,37.04,37.07,37.01,37.05,53075.0
2023-11-08 11:25:00,37.05,37.05,37.01,37.04,74714.0,37.05,37.05,37.01,37.04,74714.0
2023-11-08 11:30:00,37.04,37.05,37.02,37.05,37979.0,37.04,37.05,37.02,37.05,37979.0
2023-11-08 11:35:00,37.05,37.06,37.03,37.05,22630.0,37.05,37.06,37.03,37.05,22630.0
2023-11-08 11:40:00,37.05,37.06,37.02,37.02,55684.0,37.05,37.06,37.02,37.02,55684.0
2023-11-08 11:45:00,37.02,37.03,37.0,37.01,33822.0,37.02,37.03,37.0,37.01,33822.0
2023-11-08 11:50:00,37.01,37.02,36.99,37.0,35737.0,37.01,37.02,36.99,37.0,35737.0
2023-11-08 11:55:00,36.99,37.02,36.98,37.01,29822.0,36.99,37.02,36.98,37.01,29822.0
2023-11-08 12:00:00,37.01,37.01,36.99,37.0,51371.0,37.01,37.01,36.99,37.0,51371.0
2023-11-08 12:05:00,37.0,37.04,37.0,37.03,33441.0,37.0,37.04,37.0,37.03,33441.0
2023-11-08 12:10:00,37.03,37.05,37.03,37.03,21133.0,37.03,37.05,37.03,37.03,21133.0
2023-11-08 12:15:00,37.03,37.04,37.0,37.0,29066.0,37.03,37.04,37.0,37.0,29066.0
2023-11-08 12:20:00,37.0,37.0,36.97,36.98,45492.0,37.0,37.0,36.97,36.98,45492.0
2023-11-08 12:25:00,36.98,36.98,36.96,36.98,18399.0,36.98,36.98,36.96,36.98,18399.0
2023-11-08 12:30:00,36.97,36.98,36.95,36.96,70350.0,36.97,36.98,36.95,36.96,70350.0
2023-11-08 12:35:00,36.96,36.98,36.95,36.98,26772.0,36.96,36.98,36.95,36.98,26772.0
2023-11-08 12:40:00,36.98,37.0,36.97,37.0,32086.0,36.98,37.0,36.97,37.0,32086.0
2023-11-08 12:45:00,37.0,37.0,36.99,37.0,41880.0,37.0,37.0,36.99,37.0,41880.0
2023-11-08 12:50:00,37.0,37.01,36.98,36.98,42041.0,37.0,37.01,36.98,36.98,42041.0
2023-11-08 12:55:00,36.98,37.0,36.97,36.98,32464.0,36.98,37.0,36.97,36.98,32464.0
2023-11-08 13:00:00,36.99,37.0,36.96,36.98,57964.0,36.99,37.0,36.96,36.98,57964.0
2023-11-08 13:05:00,36.99,37.01,36.98,36.98,27701.0,36.99,37.01,36.98,36.98,27701.0
2023-11-08 13:10:00,36.98,36.99,36.97,36.98,15282.0,36.98,36.99,36.97,36.98,15282.0
2023-11-08 13:15:00,36.97,36.97,36.94,36.95,34160.0,36.97,36.97,36.94,36.95,34160.0
2023-11-08 13:20:00,36.96,36.99,36.95,36.98,26256.0,36.96,36.99,36.95,36.98,26256.0
2023-11-08 13:25:00,36.98,36.98,36.94,36.95,28083.0,36.98,36.98,36.94,36.95,28083.0
2023-11-08 13:30:00,36.95,36.96,36.93,36.94,34110.0,36.95,36.96,36.93,36.94,34110.0
2023-11-08 13:35:00,36.94,36.95,36.93,36.95,21141.0,36.94,36.95,36.93,36.95,21141.0
2023-11-08 13:40:00,36.95,36.97,36.94,36.95,71728.0,36.95,36.97,36.94,36.95,71728.0
2023-11-08 13:45:00,36.95,36.97,36.95,36.97,24780.0,36.95,36.97,36.95,36.97,24780.0
2023-11-08 13:50:00,36.97,36.97,36.95,36.96,13902.0,36.97,36.97,36.95,36.96,13902.0
2023-11-08 13:55:00,36.96,36.97,36.94,36.95,22208.0,36.96,36.97,36.94,36.95,22208.0
2023-11-08 14:00:00,36.95,36.96,36.93,36.94,39504.0,36.95,36.96,36.93,36.94,39504.0
2023-11-08 14:05:00,36.94,36.95,36.93,36.94,43162.0,36.94,36.95,36.93,36.94,43162.0
2023-11-08 14:10:00,36.94,36.95,36.94,36.95,9574.0,36.94,36.95,36.94,36.95,9574.0
2023-11-08 14:15:00,36.95,36.95,36.93,36.93,25882.0,36.95,36.95,36.93,36.93,25882.0
2023-11-08 14:20:00,36.93,36.94,36.92,36.93,7635.0,36.93,36.94,36.92,36.93,7635.0
2023-11-08 14:25:00,36.93,36.93,36.9,36.92,41202.0,36.93,36.93,36.9,36.92,41202.0
2023-11-08 14:30:00,36.91,36.91,36.89,36.89,12630.0,36.91,36.91,36.89,36.89,12630.0
2023-11-08 14:35:00,36.9,36.91,36.89,36.91,60114.0,36.9,36.91,36.89,36.91,60114.0
2023-11-08 14:40:00,36.91,36.91,36.88,36.89,68745.0,36.91,36.91,36.88,36.89,68745.0
2023-11-08 14:45:00,36.9,36.9,36.88,36.89,11078.0,36.9,36.9,36.88,36.89,11078.0
2023-11-08 14:50:00,36.89,36.89,36.87,36.88,52100.0,36.89,36.89,36.87,36.88,52100.0
2023-11-08 14:55:00,36.88,36.89,36.87,36.89,34812.0,36.88,36.89,36.87,36.89,34812.0
2023-11-08 15:00:00,36.88,36.89,36.86,36.88,45039.0,36.88,36.89,36.86,36.88,45039.0
2023-11-08 15:05:00,36.88,36.9,36.87,36.9,59901.0,36.88,36.9,36.87,36.9,59901.0
2023-11-08 15:10:00,36.89,36.9,36.88,36.9,37595.0,36.89,36.9,36.88,36.9,37595.0
2023-11-08 15:15:00,36.9,36.91,36.89,36.91,27895.0,36.9,36.91,36.89,36.91,27895.0
2023-11-08 15:20:00,36.9,36.91,36.9,36.91,23668.0,36.9,36.91,36.9,36.91,23668.0
2023-11-08 15:25:00,36.91,36.91,36.89,36.9,29905.0,36.91,36.91,36.89,36.9,29905.0
2023-11-08 15:30:00,36.9,36.91,36.9,36.91,36231.0,36.9,36.91,36.9,36.91,36231.0
2023-11-08 15:35:00,36.9,36.91,36.9,36.91,30513.0,36.9,36.91,36.9,36.91,30513.0
2023-11-08 15:40:00,36.91,36.91,36.9,36.9,57118.0,36.91,36.91,36.9,36.9,57118.0
2023-11-08 15:45:00,36.9,36.91,36.89,36.9,70753.0,36.9,36.91,36.89,36.9,70753.0
2023-11-08 15:50:00,36.9,36.92,36.89,36.91,68395.0,36.9,36.92,36.89,36.91,68395.0
2023-11-08 15:55:00,36.91,36.92,36.9,36.91,568123.0,36.91,36.92,36.9,36.91,568123.0
2023-11-09 09:30:00,36.94,36.98,36.93,36.98,109615.0,36.94,36.98,36.93,36.98,109615.0
2023-11-09 09:35:00,36.98,36.98,36.95,36.97,27598.0,36.98,36.98,36.95,36.97,27598.0
2023-11-09 09:40:00,36.98,37.06,36.97,37.03,215327.0,36.98,37.06,36.97,37.03,215327.0
2023-11-09 09:45:00,37.04,37.06,37.03,37.06,50441.0,37.04,37.06,37.03,37.06,50441.0
2023-11-09 09:50:00,37.06,37.07,37.05,37.05,33340.0,37.06,37.07,37.05,37.05,33340.0
2023-11-09 09:55:00,37.05,37.08,37.03,37.07,43763.0,37.05,37.08,37.03,37.07,43763.0
2023-11-09 10:00:00,37.07,37.08,37.03,37.04,39582.0,37.07,37.08,37.03,37.04,39582.0
2023-11-09 10:05:00,37.06,37.07,37.01,37.06,20393.0,37.06,37.07,37.01,37.06,20393.0
2023-11-09 10:10:00,37.05,37.12,37.05,37.1,88424.0,37.05,37.12,37.05,37.1,88424.0
2023-11-09 10:15:00,37.1,37.12,37.08,37.09,45965.0,37.1,37.12,37.08,37.09,45965.0
2023-11-09 10:20:00,37.09,37.1,37.08,37.08,67887.0,37.09,37.1,37.08,37.08,67887.0
2023-11-09 10:25:00,37.08,37.09,37.06,37.07,47313.0,37.08,37.09,37.06,37.07,47313.0
2023-11-09 10:30:00,37.07,37.09,37.05,37.08,36306.0,37.07,37.09,37.05,37.08,36306.0
2023-11-09 10:35:00,37.08,37.14,37.07,37.14,56333.0,37.08,37.14,37.07,37.14,56333.0
2023-11-09 10:40:00,37.15,37.17,37.13,37.17,61184.0,37.15,37.17,37.13,37.17,61184.0
2023-11-09 10:45:00,37.17,37.2,37.15,37.16,76963.0,37.17,37.2,37.15,37.16,76963.0
2023-11-09 10:50:00,37.16,37.17,37.14,37.15,34296.0,37.16,37.17,37.14,37.15,34296.0
2023-11-09 10:55:00,37.15,37.17,37.14,37.16,21334.0,37.15,37.17,37.14,37.16,21334.0
2023-11-09 11:00:00,37.16,37.17,37.13,37.14,44599.0,37.16,37.17,37.13,37.14,44599.0
2023-11-09 11:05:00,37.13,37.14,37.12,37.12,19921.0,37.13,37.14,37.12,37.12,19921.0
2023-11-09 11:10:00,37.13,37.14,37.12,37.13,27627.0,37.13,37.14,37.12,37.13,27627.0
2023-11-09 11:15:00,37.13,37.16,37.13,37.14,23139.0,37.13,37.16,37.13,37.14,23139.0
2023-11-09 11:20:00,37.14,37.16,37.14,37.15,26769.0,37.14,37.16,37.14,37.15,26769.0
2023-11-09 11:25:00,37.15,37.16,37.14,37.15,22358.0,37.15,37.16,37.14,37.15,22358.0
2023-11-09 11:30:00,37.15,37.16,37.14,37.15,9191.0,37.15,37.16,37.14,37.15,9191.0
2023-11-09 11:35:00,37.15,37.17,37.15,37.16,23625.0,37.15,37.17,37.15,37.16,23625.0
2023-11-09 11:40:00,37.16,37.17,37.15,37.16,11191.0,37.16,37.17,37.15,37.16,11191.0
2023-11-09 11:45:00,37.16,37.18,37.13,37.14,37915.0,37.16,37.18,37.13,37.14,37915.0
2023-11-09 11:50:00,37.15,37.15,37.12,37.12,22008.0,37.15,37.15,37.12,37.12,22008.0
2023-11-09 11:55:00,37.13,37.13,37.1,37.11,17527.0,37.13,37.13,37.1,37.11,17527.0
2023-11-09 12:00:00,37.11,37.13,37.1,37.13,27752.0,37.11,37.13,37.1,37.13,27752.0
2023-11-09 12:05:00,37.13,37.18,37.13,37.17,15460.0,37.13,37.18,37.13,37.17,15460.0
2023-11-09 12:10:00,37.18,37.19,37.17,37.17,27127.0,37.18,37.19,37.17,37.17,27127.0
2023-11-09 12:15:00,37.17,37.17,37.15,37.15,33657.0,37.17,37.17,37.15,37.15,33657.0
2023-11-09 12:20:00,37.15,37.16,37.12,37.13,46335.0,37.15,37.16,37.12,37.13,46335.0
2023-11-09 12:25:00,37.12,37.14,37.11,37.14,55982.0,37.12,37.14,37.11,37.14,55982.0
2023-11-09 12:30:00,37.14,37.16,37.13,37.16,26264.0,37.14,37.16,37.13,37.16,26264.0
2023-11-09 12:35:00,37.16,37.17,37.11,37.12,21395.0,37.16,37.17,37.11,37.12,21395.0
2023-11-09 12:40:00,37.12,37.14,37.11,37.12,17070.0,37.12,37.14,37.11,37.12,17070.0
2023-11-09 12:45:00,37.12,37.14,37.11,37.12,27559.0,37.12,37.14,37.11,37.12,27559.0
2023-11-09 12:50:00,37.13,37.14,37.12,37.14,10781.0,37.13,37.14,37.12,37.14,10781.0
2023-11-09 12:55:00,37.13,37.15,37.12,37.13,14805.0,37.13,37.15,37.12,37.13,14805.0
2023-11-09 13:00:00,37.14,37.15,37.07,37.1,114005.0,37.14,37.15,37.07,37.1,114005.0
2023-11-09 13:05:00,37.09,37.11,37.07,37.11,70738.0,37.09,37.11,37.07,37.11,70738.0
2023-11-09 13:10:00,37.11,37.14,37.1,37.14,132577.0,37.11,37.14,37.1,37.14,132577.0
2023-11-09 13:15:00,37.15,37.18,37.15,37.16,94894.0,37.15,37.18,37.15,37.16,94894.0
2023-11-09 13:20:00,37.17,37.19,37.17,37.18,48919.0,37.17,37.19,37.17,37.18,48919.0
2023-11-09 13:25:00,37.19,37.22,37.18,37.19,61878.0,37.19,37.22,37.18,37.19,61878.0
2023-11-09 13:30:00,37.18,37.2,37.16,37.19,82213.0,37.18,37.2,37.16,37.19,82213.0
2023-11-09 13:35:00,37.19,37.19,37.17,37.19,26668.0,37.19,37.19,37.17,37.19,26668.0
2023-11-09 13:40:00,37.18,37.19,37.16,37.18,14375.0,37.18,37.19,37.16,37.18,14375.0
2023-11-09 13:45:00,37.18,37.19,37.17,37.18,19056.0,37.18,37.19,37.17,37.18,19056.0
2023-11-09 13:50:00,37.18,37.18,37.16,37.16,28532.0,37.18,37.18,37.16,37.16,28532.0
2023-11-09 13:55:00,37.16,37.17,37.16,37.16,8770.0,37.16,37.17,37.16,37.16,8770.0
2023-11-09 14:00:00,37.16,37.17,37.08,37.12,182188.0,37.16,37.17,37.08,37.12,182188.0
2023-11-09 14:05:00,37.12,37.12,37.08,37.11,31527.0,37.12,37.12,37.08,37.11,31527.0
2023-11-09 14:10:00,37.11,37.11,37.07,37.09,93100.0,37.11,37.11,37.07,37.09,93100.0
2023-11-09 14:15:00,37.08,37.1,37.07,37.08,37480.0,37.08,37.1,37.07,37.08,37480.0
2023-11-09 14:20:00,37.09,37.12,37.08,37.09,43097.0,37.09,37.12,37.08,37.09,43097.0
2023-11-09 14:25:00,37.1,37.1,37.08,37.09,10495.0,37.1,37.1,37.08,37.09,10495.0
2023-11-09 14:30:00,37.09,37.1,37.06,37.07,21270.0,37.09,37.1,37.06,37.07,21270.0
2023-11-09 14:35:00,37.07,37.07,37.03,37.04,46984.0,37.07,37.07,37.03,37.04,46984.0
2023-11-09 14:40:00,37.04,37.07,37.04,37.05,19073.0,37.04,37.07,37.04,37.05,19073.0
2023-11-09 14:45:00,37.06,37.08,37.06,37.07,11099.0,37.06,37.08,37.06,37.07,11099.0
2023-11-09 14:50:00,37.08,37.08,37.06,37.08,9453.0,37.08,37.08,37.06,37.08,9453.0
2023-11-09 14:55:00,37.07,37.09,37.07,37.08,11815.0,37.07,37.09,37.07,37.08,11815.0
2023-11-09 15:00:00,37.08,37.09,37.06,37.09,45598.0,37.08,37.09,37.06,37.09,45598.0
2023-11-09 15:05:00,37.09,37.1,37.08,37.1,198314.0,37.09,37.1,37.08,37.1,198314.0
2023-11-09 15:10:00,37.09,37.11,37.09,37.09,28678.0,37.09,37.11,37.09,37.09,28678.0
2023-11-09 15:15:00,37.09,37.1,37.08,37.08,32666.0,37.09,37.1,37.08,37.08,32666.0
2023-11-09 15:20:00,37.09,37.1,37.08,37.08,86922.0,37.09,37.1,37.08,37.08,86922.0
2023-11-09 15:25:00,37.09,37.09,37.07,37.08,22577.0,37.09,37.09,37.07,37.08,22577.0
2023-11-09 15:30:00,37.08,37.09,37.06,37.07,49200.0,37.08,37.09,37.06,37.07,49200.0
2023-11-09 15:35:00,37.06,37.07,37.05,37.05,18591.0,37.06,37.07,37.05,37.05,18591.0
2023-11-09 15:40:00,37.05,37.07,37.05,37.06,12961.0,37.05,37.07,37.05,37.06,12961.0
2023-11-09 15:45:00,37.06,37.07,37.06,37.07,11612.0,37.06,37.07,37.06,37.07,11612.0
2023-11-09 15:50:00,37.07,37.07,37.05,37.05,25370.0,37.07,37.07,37.05,37.05,25370.0
2023-11-09 15:55:00,37.05,37.06,37.04,37.05,116568.0,37.05,37.06,37.04,37.05,116568.0
2023-11-10 09:30:00,36.85,36.87,36.83,36.84,115448.0,36.85,36.87,36.83,36.84,115448.0
2023-11-10 09:35:00,36.84,36.86,36.81,36.82,32180.0,36.84,36.86,36.81,36.82,32180.0
2023-11-10 09:40:00,36.83,36.83,36.79,36.81,29119.0,36.83,36.83,36.79,36.81,29119.0
2023-11-10 09:45:00,36.81,36.82,36.8,36.8,160366.0,36.81,36.82,36.8,36.8,160366.0
2023-11-10 09:50:00,36.8,36.81,36.77,36.77,47883.0,36.8,36.81,36.77,36.77,47883.0
2023-11-10 09:55:00,36.77,36.78,36.75,36.77,49508.0,36.77,36.78,36.75,36.77,49508.0
2023-11-10 10:00:00,36.77,36.8,36.74,36.77,193721.0,36.77,36.8,36.74,36.77,193721.0
2023-11-10 10:05:00,36.77,36.84,36.77,36.83,77965.0,36.77,36.84,36.77,36.83,77965.0
2023-11-10 10:10:00,36.83,36.85,36.8,36.85,21380.0,36.83,36.85,36.8,36.85,21380.0
2023-11-10 10:15:00,36.85,36.85,36.82,36.84,26043.0,36.85,36.85,36.82,36.84,26043.0
2023-11-10 10:20:00,36.84,36.85,36.79,36.79,26181.0,36.84,36.85,36.79,36.79,26181.0
2023-11-10 10:25:00,36.79,36.79,36.76,36.77,135087.0,36.79,36.79,36.76,36.77,135087.0
2023-11-10 10:30:00,36.77,36.78,36.74,36.75,32190.0,36.77,36.78,36.74,36.75,32190.0
2023-11-10 10:35:00,36.75,36.8,36.75,36.79,90554.0,36.75,36.8,36.75,36.79,90554.0
2023-11-10 10:40:00,36.78,36.79,36.75,36.76,45565.0,36.78,36.79,36.75,36.76,45565.0
2023-11-10 10:45:00,36.76,36.77,36.71,36.72,164392.0,36.76,36.77,36.71,36.72,164392.0
2023-11-10 10:50:00,36.73,36.74,36.72,36.73,40090.0,36.73,36.74,36.72,36.73,40090.0
2023-11-10 10:55:00,36.73,36.77,36.72,36.76,37254.0,36.73,36.77,36.72,36.76,37254.0
2023-11-10 11:00:00,36.76,36.79,36.74,36.78,45222.0,36.76,36.79,36.74,36.78,45222.0
2023-11-10 11:05:00,36.78,36.79,36.76,36.78,79509.0,36.78,36.79,36.76,36.78,79509.0
2023-11-10 11:10:00,36.77,36.78,36.73,36.75,41437.0,36.77,36.78,36.73,36.75,41437.0
2023-11-10 11:15:00,36.75,36.76,36.71,36.72,74189.0,36.75,36.76,36.71,36.72,74189.0
2023-11-10 11:20:00,36.72,36.72,36.69,36.7,44405.0,36.72,36.72,36.69,36.7,44405.0
2023-11-10 11:25:00,36.7,36.72,36.69,36.7,55695.0,36.7,36.72,36.69,36.7,55695.0
2023-11-10 11:30:00,36.7,36.72,36.69,36.7,87453.0,36.7,36.72,36.69,36.7,87453.0
2023-11-10 11:35:00,36.69,36.7,36.67,36.69,108500.0,36.69,36.7,36.67,36.69,108500.0
2023-11-10 11:40:00,36.7,36.71,36.69,36.71,43242.0,36.7,36.71,36.69,36.71,43242.0
2023-11-10 11:45:00,36.7,36.71,36.69,36.69,23707.0,36.7,36.71,36.69,36.69,23707.0
2023-11-10 11:50:00,36.69,36.73,36.69,36.71,47279.0,36.69,36.73,36.69,36.71,47279.0
2023-11-10 11:55:00,36.72,36.72,36.71,36.72,10007.0,36.72,36.72,36.71,36.72,10007.0
2023-11-10 12:00:00,36.71,36.73,36.71,36.73,31597.0,36.71,36.73,36.71,36.73,31597.0
2023-11-10 12:05:00,36.72,36.72,36.7,36.72,33408.0,36.72,36.72,36.7,36.72,33408.0
2023-11-10 12:10:00,36.71,36.73,36.71,36.72,18460.0,36.71,36.73,36.71,36.72,18460.0
2023-11-10 12:15:00,36.72,36.73,36.71,36.72,54876.0,36.72,36.73,36.71,36.72,54876.0
2023-11-10 12:20:00,36.72,36.72,36.7,36.71,18625.0,36.72,36.72,36.7,36.71,18625.0
2023-11-10 12:25:00,36.71,36.71,36.7,36.7,10186.0,36.71,36.71,36.7,36.7,10186.0
2023-11-10 12:30:00,36.7,36.71,36.69,36.7,13498.0,36.7,36.71,36.69,36.7,13498.0
2023-11-10 12:35:00,36.7,36.71,36.69,36.7,12803.0,36.7,36.71,36.69,36.7,12803.0
2023-11-10 12:40:00,36.7,36.7,36.67,36.67,22311.0,36.7,36.7,36.67,36.67,22311.0
2023-11-10 12:45:00,36.67,36.68,36.66,36.67,44275.0,36.67,36.68,36.66,36.67,44275.0
2023-11-10 12:50:00,36.66,36.68,36.66,36.68,10044.0,36.66,36.68,36.66,36.68,10044.0
2023-11-10 12:55:00,36.67,36.68,36.66,36.66,9371.0,36.67,36.68,36.66,36.66,9371.0
2023-11-10 13:00:00,36.66,36.68,36.66,36.67,15911.0,36.66,36.68,36.66,36.67,15911.0
2023-11-10 13:05:00,36.67,36.68,36.65,36.66,26230.0,36.67,36.68,36.65,36.66,26230.0
2023-11-10 13:10:00,36.65,36.67,36.65,36.66,17751.0,36.65,36.67,36.65,36.66,17751.0
2023-11-10 13:15:00,36.66,36.66,36.64,36.66,16118.0,36.66,36.66,36.64,36.66,16118.0
2023-11-10 13:20:00,36.66,36.66,36.63,36.63,28957.0,36.66,36.66,36.63,36.63,28957.0
2023-11-10 13:25:00,36.63,36.64,36.59,36.6,87951.0,36.63,36.64,36.59,36.6,87951.0
2023-11-10 13:30:00,36.61,36.63,36.6,36.62,78929.0,36.61,36.63,36.6,36.62,78929.0
2023-11-10 13:35:00,36.62,36.63,36.61,36.63,18293.0,36.62,36.63,36.61,36.63,18293.0
2023-11-10 13:40:00,36.63,36.66,36.62,36.66,35207.0,36.63,36.66,36.62,36.66,35207.0
2023-11-10 13:45:00,36.65,36.68,36.65,36.68,29890.0,36.65,36.68,36.65,36.68,29890.0
2023-11-10 13:50:00,36.68,36.68,36.64,36.65,31970.0,36.68,36.68,36.64,36.65,31970.0
2023-11-10 13:55:00,36.65,36.67,36.64,36.64,41675.0,36.65,36.67,36.64,36.64,41675.0
2023-11-10 14:00:00,36.64,36.64,36.63,36.64,8242.0,36.64,36.64,36.63,36.64,8242.0
2023-11-10 14:05:00,36.65,36.67,36.64,36.66,6914.0,36.65,36.67,36.64,36.66,6914.0
2023-11-10 14:10:00,36.66,36.68,36.65,36.65,13187.0,36.66,36.68,36.65,36.65,13187.0
2023-11-10 14:15:00,36.66,36.68,36.65,36.66,10835.0,36.66,36.68,36.65,36.66,10835.0
2023-11-10 14:20:00,36.66,36.68,36.66,36.66,26799.0,36.66,36.68,36.66,36.66,26799.0
2023-11-10 14:25:00,36.67,36.67,36.64,36.65,52701.0,36.67,36.67,36.64,36.65,52701.0
2023-11-10 14:30:00,36.65,36.66,36.64,36.64,32291.0,36.65,36.66,36.64,36.64,32291.0
2023-11-10 14:35:00,36.65,36.66,36.64,36.65,18659.0,36.65,36.66,36.64,36.65,18659.0
2023-11-10 14:40:00,36.64,36.65,36.63,36.64,12071.0,36.64,36.65,36.63,36.64,12071.0
2023-11-10 14:45:00,36.65,36.65,36.64,36.65,11719.0,36.65,36.65,36.64,36.65,11719.0
2023-11-10 14:50:00,36.64,36.65,36.64,36.65,13762.0,36.64,36.65,36.64,36.65,13762.0
2023-11-10 14:55:00,36.64,36.65,36.63,36.64,11241.0,36.64,36.65,36.63,36.64,11241.0
2023-11-10 15:00:00,36.64,36.64,36.62,36.63,11508.0,36.64,36.64,36.62,36.63,11508.0
2023-11-10 15:05:00,36.63,36.64,36.62,36.64,18877.0,36.63,36.64,36.62,36.64,18877.0
2023-11-10 15:10:00,36.64,36.66,36.64,36.65,12792.0,36.64,36.66,36.64,36.65,12792.0
2023-11-10 15:15:00,36.65,36.66,36.65,36.66,7346.0,36.65,36.66,36.65,36.66,7346.0
2023-11-10 15:20:00,36.66,36.66,36.64,36.64,13830.0,36.66,36.66,36.64,36.64,13830.0
2023-11-10 15:25:00,36.65,36.65,36.64,36.65,21751.0,36.65,36.65,36.64,36.65,21751.0
2023-11-10 15:30:00,36.65,36.65,36.64,36.65,5183.0,36.65,36.65,36.64,36.65,5183.0
2023-11-10 15:35:00,36.65,36.65,36.64,36.65,9023.0,36.65,36.65,36.64,36.65,9023.0
2023-11-10 15:40:00,36.64,36.65,36.64,36.64,18219.0,36.64,36.65,36.64,36.64,18219.0
2023-11-10 15:45:00,36.64,36.65,36.64,36.65,62318.0,36.64,36.65,36.64,36.65,62318.0
2023-11-10 15:50:00,36.64,36.65,36.64,36.64,15273.0,36.64,36.65,36.64,36.64,15273.0
2023-11-10 15:55:00,36.64,36.65,36.64,36.65,352911.0,36.64,36.65,36.64,36.65,352911.0
2023-11-13 09:30:00,36.62,36.65,36.61,36.64,104645.0,36.62,36.65,36.61,36.64,104645.0
2023-11-13 09:35:00,36.64,36.64,36.62,36.62,75148.0,36.64,36.64,36.62,36.62,75148.0
2023-11-13 09:40:00,36.62,36.63,36.6,36.61,16524.0,36.62,36.63,36.6,36.61,16524.0
2023-11-13 09:45:00,36.62,36.63,36.59,36.59,51031.0,36.62,36.63,36.59,36.59,51031.0
2023-11-13 09:50:00,36.59,36.63,36.59,36.62,68074.0,36.59,36.63,36.59,36.62,68074.0
2023-11-13 09:55:00,36.62,36.62,36.58,36.59,43946.0,36.62,36.62,36.58,36.59,43946.0
2023-11-13 10:00:00,36.58,36.64,36.57,36.62,125896.0,36.58,36.64,36.57,36.62,125896.0
2023-11-13 10:05:00,36.62,36.66,36.62,36.64,82724.0,36.62,36.66,36.62,36.64,82724.0
2023-11-13 10:10:00,36.64,36.65,36.61,36.64,49591.0,36.64,36.65,36.61,36.64,49591.0
2023-11-13 10:15:00,36.64,36.66,36.64,36.66,22093.0,36.64,36.66,36.64,36.66,22093.0
2023-11-13 10:20:00,36.66,36.67,36.63,36.64,28502.0,36.66,36.67,36.63,36.64,28502.0
2023-11-13 10:25:00,36.63,36.65,36.62,36.64,23954.0,36.63,36.65,36.62,36.64,23954.0
2023-11-13 10:30:00,36.64,36.64,36.63,36.63,14194.0,36.64,36.64,36.63,36.63,14194.0
2023-11-13 10:35:00,36.63,36.64,36.62,36.62,45094.0,36.63,36.64,36.62,36.62,45094.0
2023-11-13 10:40:00,36.63,36.64,36.62,36.64,25235.0,36.63,36.64,36.62,36.64,25235.0
2023-11-13 10:45:00,36.64,36.68,36.64,36.66,70311.0,36.64,36.68,36.64,36.66,70311.0
2023-11-13 10:50:00,36.66,36.69,36.66,36.68,20404.0,36.66,36.69,36.66,36.68,20404.0
2023-11-13 10:55:00,36.69,36.71,36.68,36.7,77451.0,36.69,36.71,36.68,36.7,77451.0
2023-11-13 11:00:00,36.69,36.72,36.69,36.71,37278.0,36.69,36.72,36.69,36.71,37278.0
2023-11-13 11:05:00,36.71,36.72,36.7,36.71,13923.0,36.71,36.72,36.7,36.71,13923.0
2023-11-13 11:10:00,36.71,36.74,36.7,36.74,87150.0,36.71,36.74,36.7,36.74,87150.0
2023-11-13 11:15:00,36.74,36.78,36.73,36.77,74352.0,36.74,36.78,36.73,36.77,74352.0
2023-11-13 11:20:00,36.78,36.79,36.76,36.78,20094.0,36.78,36.79,36.76,36.78,20094.0
2023-11-13 11:25:00,36.78,36.79,36.76,36.78,78284.0,36.78,36.79,36.76,36.78,78284.0
2023-11-13 11:30:00,36.78,36.83,36.78,36.82,206948.0,36.78,36.83,36.78,36.82,206948.0
2023-11-13 11:35:00,36.83,36.84,36.81,36.82,267559.0,36.83,36.84,36.81,36.82,267559.0
2023-11-13 11:40:00,36.82,36.84,36.81,36.82,24958.0,36.82,36.84,36.81,36.82,24958.0
2023-11-13 11:45:00,36.82,36.84,36.81,36.83,46164.0,36.82,36.84,36.81,36.83,46164.0
2023-11-13 11:50:00,36.83,36.85,36.83,36.83,28984.0,36.83,36.85,36.83,36.83,28984.0
2023-11-13 11:55:00,36.84,36.85,36.83,36.84,27806.0,36.84,36.85,36.83,36.84,27806.0
2023-11-13 12:00:00,36.84,36.85,36.82,36.83,45200.0,36.84,36.85,36.82,36.83,45200.0
2023-11-13 12:05:00,36.84,36.85,36.83,36.84,44542.0,36.84,36.85,36.83,36.84,44542.0
2023-11-13 12:10:00,36.84,36.85,36.82,36.82,18953.0,36.84,36.85,36.82,36.82,18953.0
2023-11-13 12:15:00,36.83,36.84,36.82,36.84,24286.0,36.83,36.84,36.82,36.84,24286.0
2023-11-13 12:20:00,36.84,36.88,36.83,36.88,46750.0,36.84,36.88,36.83,36.88,46750.0
2023-11-13 12:25:00,36.88,36.9,36.87,36.88,40753.0,36.88,36.9,36.87,36.88,40753.0
2023-11-13 12:30:00,36.88,36.88,36.85,36.87,36796.0,36.88,36.88,36.85,36.87,36796.0
2023-11-13 12:35:00,36.87,36.87,36.85,36.86,55551.0,36.87,36.87,36.85,36.86,55551.0
2023-11-13 12:40:00,36.86,36.87,36.84,36.87,31141.0,36.86,36.87,36.84,36.87,31141.0
2023-11-13 12:45:00,36.86,36.87,36.85,36.86,25662.0,36.86,36.87,36.85,36.86,25662.0
2023-11-13 12:50:00,36.86,36.87,36.85,36.85,109650.0,36.86,36.87,36.85,36.85,109650.0
2023-11-13 12:55:00,36.85,36.85,36.83,36.84,12152.0,36.85,36.85,36.83,36.84,12152.0
2023-11-13 13:00:00,36.84,36.84,36.82,36.83,19284.0,36.84,36.84,36.82,36.83,19284.0
2023-11-13 13:05:00,36.84,36.84,36.81,36.84,15670.0,36.84,36.84,36.81,36.84,15670.0
2023-11-13 13:10:00,36.83,36.86,36.83,36.85,8510.0,36.83,36.86,36.83,36.85,8510.0
2023-11-13 13:15:00,36.85,36.86,36.84,36.86,7391.0,36.85,36.86,36.84,36.86,7391.0
2023-11-13 13:20:00,36.86,36.87,36.85,36.85,20816.0,36.86,36.87,36.85,36.85,20816.0
2023-11-13 13:25:00,36.85,36.85,36.83,36.84,49942.0,36.85,36.85,36.83,36.84,49942.0
2023-11-13 13:30:00,36.83,36.84,36.83,36.84,6664.0,36.83,36.84,36.83,36.84,6664.0
2023-11-13 13:35:00,36.84,36.84,36.82,36.83,7451.0,36.84,36.84,36.82,36.83,7451.0
2023-11-13 13:40:00,36.83,36.86,36.82,36.86,25706.0,36.83,36.86,36.82,36.86,25706.0
2023-11-13 13:45:00,36.86,36.87,36.85,36.86,16249.0,36.86,36.87,36.85,36.86,16249.0
2023-11-13 13:50:00,36.86,36.87,36.85,36.86,12815.0,36.86,36.87,36.85,36.86,12815.0
2023-11-13 13:55:00,36.86,36.88,36.85,36.88,9062.0,36.86,36.88,36.85,36.88,9062.0
2023-11-13 14:00:00,36.88,36.88,36.86,36.87,6651.0,36.88,36.88,36.86,36.87,6651.0
2023-11-13 14:05:00,36.87,36.87,36.86,36.87,30477.0,36.87,36.87,36.86,36.87,30477.0
2023-11-13 14:10:00,36.87,36.88,36.86,36.87,9715.0,36.87,36.88,36.86,36.87,9715.0
2023-11-13 14:15:00,36.87,36.87,36.85,36.85,11424.0,36.87,36.87,36.85,36.85,11424.0
2023-11-13 14:20:00,36.86,36.86,36.84,36.84,5174.0,36.86,36.86,36.84,36.84,5174.0
2023-11-13 14:25:00,36.84,36.85,36.84,36.85,12692.0,36.84,36.85,36.84,36.85,12692.0
2023-11-13 14:30:00,36.85,36.85,36.83,36.84,13110.0,36.85,36.85,36.83,36.84,13110.0
2023-11-13 14:35:00,36.83,36.85,36.83,36.84,15323.0,36.83,36.85,36.83,36.84,15323.0
2023-11-13 14:40:00,36.84,36.86,36.83,36.85,19059.0,36.84,36.86,36.83,36.85,19059.0
2023-11-13 14:45:00,36.85,36.85,36.84,36.85,5571.0,36.85,36.85,36.84,36.85,5571.0
2023-11-13 14:50:00,36.84,36.85,36.83,36.84,27379.0,36.84,36.85,36.83,36.84,27379.0
2023-11-13 14:55:00,36.84,36.85,36.83,36.83,21340.0,36.84,36.85,36.83,36.83,21340.0
2023-11-13 15:00:00,36.84,36.85,36.83,36.83,34123.0,36.84,36.85,36.83,36.83,34123.0
2023-11-13 15:05:00,36.84,36.84,36.83,36.84,12593.0,36.84,36.84,36.83,36.84,12593.0
2023-11-13 15:10:00,36.84,36.84,36.82,36.83,17697.0,36.84,36.84,36.82,36.83,17697.0
2023-11-13 15:15:00,36.83,36.84,36.82,36.83,47754.0,36.83,36.84,36.82,36.83,47754.0
2023-11-13 15:20:00,36.83,36.84,36.82,36.84,12029.0,36.83,36.84,36.82,36.84,12029.0
2023-11-13 15:25:00,36.83,36.84,36.82,36.83,28618.0,36.83,36.84,36.82,36.83,28618.0
2023-11-13 15:30:00,36.83,36.84,36.82,36.84,41801.0,36.83,36.84,36.82,36.84,41801.0
2023-11-13 15:35:00,36.84,36.84,36.83,36.84,14283.0,36.84,36.84,36.83,36.84,14283.0
2023-11-13 15:40:00,36.84,36.85,36.83,36.84,20265.0,36.84,36.85,36.83,36.84,20265.0
2023-11-13 15:45:00,36.85,36.85,36.84,36.85,12050.0,36.85,36.85,36.84,36.85,12050.0
2023-11-13 15:50:00,36.85,36.85,36.84,36.85,36709.0,36.85,36.85,36.84,36.85,36709.0
2023-11-13 15:55:00,36.84,36.86,36.83,36.86,93337.0,36.84,36.86,36.83,36.86,93337.0
2023-11-14 09:30:00,37.1,37.14,37.08,37.14,127665.0,37.1,37.14,37.08,37.14,127665.0
2023-11-14 09:35:00,37.14,37.31,37.14,37.31,325617.0,37.14,37.31,37.14,37.31,325617.0
2023-11-14 09:40:00,37.31,37.31,37.25,37.27,205106.0,37.31,37.31,37.25,37.27,205106.0
2023-11-14 09:45:00,37.27,37.27,37.21,37.22,43433.0,37.27,37.27,37.21,37.22,43433.0
2023-11-14 09:50:00,37.21,37.23,37.18,37.23,59821.0,37.21,37.23,37.18,37.23,59821.0
2023-11-14 09:55:00,37.23,37.26,37.23,37.25,115882.0,37.23,37.26,37.23,37.25,115882.0
2023-11-14 10:00:00,37.25,37.27,37.22,37.23,130051.0,37.25,37.27,37.22,37.23,130051.0
2023-11-14 10:05:00,37.23,37.25,37.22,37.25,40944.0,37.23,37.25,37.22,37.25,40944.0
2023-11-14 10:10:00,37.24,37.28,37.24,37.26,30320.0,37.24,37.28,37.24,37.26,30320.0
2023-11-14 10:15:00,37.26,37.26,37.22,37.23,39589.0,37.26,37.26,37.22,37.23,39589.0
2023-11-14 10:20:00,37.23,37.26,37.2,37.26,49737.0,37.23,37.26,37.2,37.26,49737.0
2023-11-14 10:25:00,37.25,37.28,37.25,37.26,34328.0,37.25,37.28,37.25,37.26,34328.0
2023-11-14 10:30:00,37.27,37.27,37.24,37.25,104165.0,37.27,37.27,37.24,37.25,104165.0
2023-11-14 10:35:00,37.25,37.26,37.22,37.23,23070.0,37.25,37.26,37.22,37.23,23070.0
2023-11-14 10:40:00,37.23,37.25,37.22,37.23,27239.0,37.23,37.25,37.22,37.23,27239.0
2023-11-14 10:45:00,37.23,37.24,37.2,37.21,22060.0,37.23,37.24,37.2,37.21,22060.0
2023-11-14 10:50:00,37.2,37.21,37.15,37.16,27290.0,37.2,37.21,37.15,37.16,27290.0
2023-11-14 10:55:00,37.16,37.19,37.15,37.19,35310.0,37.16,37.19,37.15,37.19,35310.0
2023-11-14 11:00:00,37.18,37.19,37.17,37.19,64337.0,37.18,37.19,37.17,37.19,64337.0
2023-11-14 11:05:00,37.19,37.2,37.17,37.2,44661.0,37.19,37.2,37.17,37.2,44661.0
2023-11-14 11:10:00,37.19,37.22,37.18,37.21,33139.0,37.19,37.22,37.18,37.21,33139.0
2023-11-14 11:15:00,37.21,37.22,37.17,37.19,56039.0,37.21,37.22,37.17,37.19,56039.0
2023-11-14 11:20:00,37.19,37.21,37.18,37.21,68010.0,37.19,37.21,37.18,37.21,68010.0
2023-11-14 11:25:00,37.2,37.21,37.18,37.19,45300.0,37.2,37.21,37.18,37.19,45300.0
2023-11-14 11:30:00,37.19,37.21,37.18,37.19,55871.0,37.19,37.21,37.18,37.19,55871.0
2023-11-14 11:35:00,37.19,37.19,37.18,37.18,47254.0,37.19,37.19,37.18,37.18,47254.0
2023-11-14 11:40:00,37.18,37.21,37.16,37.21,239421.0,37.18,37.21,37.16,37.21,239421.0
2023-11-14 11:45:00,37.21,37.22,37.19,37.22,343446.0,37.21,37.22,37.19,37.22,343446.0
2023-11-14 11:50:00,37.22,37.23,37.19,37.2,54595.0,37.22,37.23,37.19,37.2,54595.0
2023-11-14 11:55:00,37.19,37.2,37.17,37.18,35923.0,37.19,37.2,37.17,37.18,35923.0
2023-11-14 12:00:00,37.18,37.2,37.17,37.19,54412.0,37.18,37.2,37.17,37.19,54412.0
2023-11-14 12:05:00,37.19,37.2,37.16,37.16,69494.0,37.19,37.2,37.16,37.16,69494.0
2023-11-14 12:10:00,37.16,37.17,37.13,37.15,26337.0,37.16,37.17,37.13,37.15,26337.0
2023-11-14 12:15:00,37.14,37.17,37.13,37.17,66554.0,37.14,37.17,37.13,37.17,66554.0
2023-11-14 12:20:00,37.16,37.17,37.15,37.15,18569.0,37.16,37.17,37.15,37.15,18569.0
2023-11-14 12:25:00,37.15,37.18,37.15,37.16,55434.0,37.15,37.18,37.15,37.16,55434.0
2023-11-14 12:30:00,37.16,37.17,37.15,37.16,25863.0,37.16,37.17,37.15,37.16,25863.0
2023-11-14 12:35:00,37.16,37.16,37.14,37.15,16053.0,37.16,37.16,37.14,37.15,16053.0
2023-11-14 12:40:00,37.15,37.18,37.15,37.16,27731.0,37.15,37.18,37.15,37.16,27731.0
2023-11-14 12:45:00,37.17,37.17,37.14,37.15,36383.0,37.17,37.17,37.14,37.15,36383.0
2023-11-14 12:50:00,37.15,37.16,37.14,37.15,23391.0,37.15,37.16,37.14,37.15,23391.0
2023-11-14 12:55:00,37.15,37.15,37.14,37.15,12449.0,37.15,37.15,37.14,37.15,12449.0
2023-11-14 13:00:00,37.14,37.17,37.13,37.16,30264.0,37.14,37.17,37.13,37.16,30264.0
2023-11-14 13:05:00,37.16,37.19,37.16,37.17,31968.0,37.16,37.19,37.16,37.17,31968.0
2023-11-14 13:10:00,37.17,37.17,37.16,37.16,10784.0,37.17,37.17,37.16,37.16,10784.0
2023-11-14 13:15:00,37.16,37.17,37.15,37.16,25992.0,37.16,37.17,37.15,37.16,25992.0
2023-11-14 13:20:00,37.16,37.17,37.15,37.16,23093.0,37.16,37.17,37.15,37.16,23093.0
2023-11-14 13:25:00,37.16,37.16,37.14,37.15,49810.0,37.16,37.16,37.14,37.15,49810.0
2023-11-14 13:30:00,37.14,37.16,37.13,37.16,27995.0,37.14,37.16,37.13,37.16,27995.0
2023-11-14 13:35:00,37.16,37.17,37.15,37.17,39142.0,37.16,37.17,37.15,37.17,39142.0
2023-11-14 13:40:00,37.16,37.17,37.15,37.16,14429.0,37.16,37.17,37.15,37.16,14429.0
2023-11-14 13:45:00,37.16,37.16,37.15,37.16,7030.0,37.16,37.16,37.15,37.16,7030.0
2023-11-14 13:50:00,37.16,37.17,37.15,37.16,17886.0,37.16,37.17,37.15,37.16,17886.0
2023-11-14 13:55:00,37.15,37.16,37.15,37.16,14306.0,37.15,37.16,37.15,37.16,14306.0
2023-11-14 14:00:00,37.15,37.17,37.15,37.16,40682.0,37.15,37.17,37.15,37.16,40682.0
2023-11-14 14:05:00,37.17,37.17,37.14,37.15,98323.0,37.17,37.17,37.14,37.15,98323.0
2023-11-14 14:10:00,37.15,37.16,37.14,37.16,18552.0,37.15,37.16,37.14,37.16,18552.0
2023-11-14 14:15:00,37.16,37.17,37.15,37.15,12450.0,37.16,37.17,37.15,37.15,12450.0
2023-11-14 14:20:00,37.16,37.16,37.15,37.15,8677.0,37.16,37.16,37.15,37.15,8677.0
2023-11-14 14:25:00,37.15,37.16,37.15,37.16,7002.0,37.15,37.16,37.15,37.16,7002.0
2023-11-14 14:30:00,37.15,37.16,37.15,37.16,12483.0,37.15,37.16,37.15,37.16,12483.0
2023-11-14 14:35:00,37.16,37.17,37.15,37.16,37879.0,37.16,37.17,37.15,37.16,37879.0
2023-11-14 14:40:00,37.17,37.17,37.16,37.16,12664.0,37.17,37.17,37.16,37.16,12664.0
2023-11-14 14:45:00,37.16,37.17,37.15,37.16,28411.0,37.16,37.17,37.15,37.16,28411.0
2023-11-14 14:50:00,37.16,37.17,37.15,37.16,48520.0,37.16,37.17,37.15,37.16,48520.0
2023-11-14 14:55:00,37.16,37.18,37.16,37.18,15103.0,37.16,37.18,37.16,37.18,15103.0
2023-11-14 15:00:00,37.18,37.18,37.17,37.18,14225.0,37.18,37.18,37.17,37.18,14225.0
2023-11-14 15:05:00,37.17,37.18,37.17,37.18,8104.0,37.17,37.18,37.17,37.18,8104.0
2023-11-14 15:10:00,37.18,37.18,37.17,37.17,19273.0,37.18,37.18,37.17,37.17,19273.0
2023-11-14 15:15:00,37.18,37.18,37.17,37.18,12471.0,37.18,37.18,37.17,37.18,12471.0
2023-11-14 15:20:00,37.18,37.18,37.17,37.18,46980.0,37.18,37.18,37.17,37.18,46980.0
2023-11-14 15:25:00,37.18,37.18,37.17,37.17,23743.0,37.18,37.18,37.17,37.17,23743.0
2023-11-14 15:30:00,37.18,37.18,37.17,37.18,21296.0,37.18,37.18,37.17,37.18,21296.0
2023-11-14 15:35:00,37.18,37.18,37.17,37.18,35124.0,37.18,37.18,37.17,37.18,35124.0
2023-11-14 15:40:00,37.18,37.19,37.17,37.19,99471.0,37.18,37.19,37.17,37.19,99471.0
2023-11-14 15:45:00,37.18,37.19,37.16,37.16,58892.0,37.18,37.19,37.16,37.16,58892.0
2023-11-14 15:50:00,37.16,37.17,37.16,37.16,30000.0,37.16,37.17,37.16,37.16,30000.0
2023-11-14 15:55:00,37.17,37.18,37.16,37.18,218610.0,37.17,37.18,37.16,37.18,218610.0
2023-11-15 09:30:00,37.16,37.17,37.13,37.15,81139.0,37.16,37.17,37.13,37.15,81139.0
2023-11-15 09:35:00,37.15,37.19,37.15,37.17,61861.0,37.15,37.19,37.15,37.17,61861.0
2023-11-15 09:40:00,37.16,37.17,37.12,37.14,62982.0,37.16,37.17,37.12,37.14,62982.0
2023-11-15 09:45:00,37.14,37.14,37.11,37.13,39933.0,37.14,37.14,37.11,37.13,39933.0
2023-11-15 09:50:00,37.12,37.13,37.02,37.04,227794.0,37.12,37.13,37.02,37.04,227794.0
2023-11-15 09:55:00,37.04,37.07,37.03,37.05,54413.0,37.04,37.07,37.03,37.05,54413.0
2023-11-15 10:00:00,37.05,37.08,37.05,37.07,28768.0,37.05,37.08,37.05,37.07,28768.0
2023-11-15 10:05:00,37.06,37.09,37.06,37.07,30830.0,37.06,37.09,37.06,37.07,30830.0
2023-11-15 10:10:00,37.07,37.09,37.05,37.07,34802.0,37.07,37.09,37.05,37.07,34802.0
2023-11-15 10:15:00,37.07,37.08,37.05,37.08,37199.0,37.07,37.08,37.05,37.08,37199.0
2023-11-15 10:20:00,37.07,37.08,37.06,37.07,15156.0,37.07,37.08,37.06,37.07,15156.0
2023-11-15 10:25:00,37.08,37.12,37.07,37.11,60194.0,37.08,37.12,37.07,37.11,60194.0
2023-11-15 10:30:00,37.11,37.13,37.1,37.13,32091.0,37.11,37.13,37.1,37.13,32091.0
2023-11-15 10:35:00,37.12,37.14,37.1,37.11,41076.0,37.12,37.14,37.1,37.11,41076.0
2023-11-15 10:40:00,37.12,37.15,37.11,37.12,41752.0,37.12,37.15,37.11,37.12,41752.0
2023-11-15 10:45:00,37.13,37.17,37.12,37.17,25062.0,37.13,37.17,37.12,37.17,25062.0
2023-11-15 10:50:00,37.17,37.19,37.16,37.16,36515.0,37.17,37.19,37.16,37.16,36515.0
2023-11-15 10:55:00,37.17,37.18,37.16,37.17,30946.0,37.17,37.18,37.16,37.17,30946.0
2023-11-15 11:00:00,37.16,37.17,37.15,37.15,32229.0,37.16,37.17,37.15,37.15,32229.0
2023-11-15 11:05:00,37.15,37.17,37.14,37.16,68404.0,37.15,37.17,37.14,37.16,68404.0
2023-11-15 11:10:00,37.16,37.17,37.14,37.15,26225.0,37.16,37.17,37.14,37.15,26225.0
2023-11-15 11:15:00,37.16,37.16,37.13,37.16,29959.0,37.16,37.16,37.13,37.16,29959.0
2023-11-15 11:20:00,37.15,37.16,37.13,37.15,26949.0,37.15,37.16,37.13,37.15,26949.0
2023-11-15 11:25:00,37.14,37.17,37.14,37.16,25555.0,37.14,37.17,37.14,37.16,25555.0
2023-11-15 11:30:00,37.16,37.17,37.12,37.13,20150.0,37.16,37.17,37.12,37.13,20150.0
2023-11-15 11:35:00,37.13,37.13,37.1,37.11,12959.0,37.13,37.13,37.1,37.11,12959.0
2023-11-15 11:40:00,37.09,37.11,37.09,37.1,51448.0,37.09,37.11,37.09,37.1,51448.0
2023-11-15 11:45:00,37.1,37.14,37.1,37.13,63661.0,37.1,37.14,37.1,37.13,63661.0
2023-11-15 11:50:00,37.14,37.16,37.13,37.14,57805.0,37.14,37.16,37.13,37.14,57805.0
2023-11-15 11:55:00,37.15,37.16,37.13,37.15,58594.0,37.15,37.16,37.13,37.15,58594.0
2023-11-15 12:00:00,37.14,37.15,37.12,37.13,19911.0,37.14,37.15,37.12,37.13,19911.0
2023-11-15 12:05:00,37.14,37.15,37.13,37.14,42086.0,37.14,37.15,37.13,37.14,42086.0
2023-11-15 12:10:00,37.13,37.14,37.11,37.13,14221.0,37.13,37.14,37.11,37.13,14221.0
2023-11-15 12:15:00,37.13,37.14,37.11,37.13,42773.0,37.13,37.14,37.11,37.13,42773.0
2023-11-15 12:20:00,37.13,37.15,37.13,37.14,16961.0,37.13,37.15,37.13,37.14,16961.0
2023-11-15 12:25:00,37.14,37.15,37.13,37.15,26198.0,37.14,37.15,37.13,37.15,26198.0
2023-11-15 12:30:00,37.15,37.16,37.14,37.16,22287.0,37.15,37.16,37.14,37.16,22287.0
2023-11-15 12:35:00,37.16,37.17,37.14,37.16,41842.0,37.16,37.17,37.14,37.16,41842.0
2023-11-15 12:40:00,37.16,37.16,37.14,37.14,48478.0,37.16,37.16,37.14,37.14,48478.0
2023-11-15 12:45:00,37.14,37.15,37.12,37.12,20390.0,37.14,37.15,37.12,37.12,20390.0
2023-11-15 12:50:00,37.13,37.13,37.11,37.12,27056.0,37.13,37.13,37.11,37.12,27056.0
2023-11-15 12:55:00,37.12,37.13,37.12,37.12,9478.0,37.12,37.13,37.12,37.12,9478.0
2023-11-15 13:00:00,37.13,37.15,37.13,37.14,11770.0,37.13,37.15,37.13,37.14,11770.0
2023-11-15 13:05:00,37.14,37.14,37.11,37.12,29170.0,37.14,37.14,37.11,37.12,29170.0
2023-11-15 13:10:00,37.11,37.13,37.11,37.12,33484.0,37.11,37.13,37.11,37.12,33484.0
2023-11-15 13:15:00,37.12,37.14,37.11,37.13,20592.0,37.12,37.14,37.11,37.13,20592.0
2023-11-15 13:20:00,37.13,37.14,37.12,37.13,20656.0,37.13,37.14,37.12,37.13,20656.0
2023-11-15 13:25:00,37.13,37.13,37.11,37.12,31623.0,37.13,37.13,37.11,37.12,31623.0
2023-11-15 13:30:00,37.12,37.13,37.1,37.11,24533.0,37.12,37.13,37.1,37.11,24533.0
2023-11-15 13:35:00,37.1,37.1,37.08,37.09,22168.0,37.1,37.1,37.08,37.09,22168.0
2023-11-15 13:40:00,37.1,37.11,37.09,37.1,31677.0,37.1,37.11,37.09,37.1,31677.0
2023-11-15 13:45:00,37.11,37.11,37.09,37.09,11981.0,37.11,37.11,37.09,37.09,11981.0
2023-11-15 13:50:00,37.1,37.11,37.1,37.11,10927.0,37.1,37.11,37.1,37.11,10927.0
2023-11-15 13:55:00,37.11,37.12,37.1,37.12,44986.0,37.11,37.12,37.1,37.12,44986.0
2023-11-15 14:00:00,37.12,37.12,37.11,37.12,9620.0,37.12,37.12,37.11,37.12,9620.0
2023-11-15 14:05:00,37.11,37.13,37.11,37.13,24563.0,37.11,37.13,37.11,37.13,24563.0
2023-11-15 14:10:00,37.13,37.14,37.12,37.13,19502.0,37.13,37.14,37.12,37.13,19502.0
2023-11-15 14:15:00,37.13,37.14,37.11,37.12,18815.0,37.13,37.14,37.11,37.12,18815.0
2023-11-15 14:20:00,37.12,37.13,37.11,37.13,22271.0,37.12,37.13,37.11,37.13,22271.0
2023-11-15 14:25:00,37.13,37.13,37.12,37.13,4998.0,37.13,37.13,37.12,37.13,4998.0
2023-11-15 14:30:00,37.12,37.13,37.12,37.13,813553.0,37.12,37.13,37.12,37.13,813553.0
2023-11-15 14:35:00,37.13,37.13,37.12,37.12,57524.0,37.13,37.13,37.12,37.12,57524.0
2023-11-15 14:40:00,37.13,37.14,37.12,37.14,42396.0,37.13,37.14,37.12,37.14,42396.0
2023-11-15 14:45:00,37.14,37.14,37.12,37.13,31664.0,37.14,37.14,37.12,37.13,31664.0
2023-11-15 14:50:00,37.14,37.14,37.13,37.14,8952.0,37.14,37.14,37.13,37.14,8952.0
2023-11-15 14:55:00,37.13,37.14,37.13,37.14,11296.0,37.13,37.14,37.13,37.14,11296.0
2023-11-15 15:00:00,37.14,37.14,37.13,37.14,24533.0,37.14,37.14,37.13,37.14,24533.0
2023-11-15 15:05:00,37.14,37.14,37.13,37.14,8056.0,37.14,37.14,37.13,37.14,8056.0
2023-11-15 15:10:00,37.13,37.14,37.13,37.14,24182.0,37.13,37.14,37.13,37.14,24182.0
2023-11-15 15:15:00,37.14,37.14,37.13,37.14,27722.0,37.14,37.14,37.13,37.14,27722.0
2023-11-15 15:20:00,37.14,37.15,37.13,37.14,32711.0,37.14,37.15,37.13,37.14,32711.0
2023-11-15 15:25:00,37.14,37.14,37.13,37.14,9699.0,37.14,37.14,37.13,37.14,9699.0
2023-11-15 15:30:00,37.14,37.14,37.12,37.13,26583.0,37.14,37.14,37.12,37.13,26583.0
2023-11-15 15:35:00,37.12,37.13,37.11,37.12,18894.0,37.12,37.13,37.11,37.12,18894.0
2023-11-15 15:40:00,37.12,37.12,37.1,37.11,91493.0,37.12,37.12,37.1,37.11,91493.0
2023-11-15 15:45:00,37.1,37.11,37.09,37.1,24875.0,37.1,37.11,37.09,37.1,24875.0
2023-11-15 15:50:00,37.1,37.1,37.08,37.09,28245.0,37.1,37.1,37.08,37.09,28245.0
2023-11-15 15:55:00,37.09,37.1,37.08,37.09,101339.0,37.09,37.1,37.08,37.09,101339.0
2023-11-16 09:30:00,37.32,37.38,37.32,37.37,102290.0,37.32,37.38,37.32,37.37,102290.0
2023-11-16 09:35:00,37.38,37.38,37.35,37.37,34664.0,37.38,37.38,37.35,37.37,34664.0
2023-11-16 09:40:00,37.37,37.48,37.36,37.47,364839.0,37.37,37.48,37.36,37.47,364839.0
2023-11-16 09:45:00,37.47,37.53,37.46,37.5,147214.0,37.47,37.53,37.46,37.5,147214.0
2023-11-16 09:50:00,37.5,37.51,37.46,37.48,62102.0,37.5,37.51,37.46,37.48,62102.0
2023-11-16 09:55:00,37.49,37.5,37.46,37.47,32743.0,37.49,37.5,37.46,37.47,32743.0
2023-11-16 10:00:00,37.48,37.5,37.47,37.49,55499.0,37.48,37.5,37.47,37.49,55499.0
2023-11-16 10:05:00,37.49,37.54,37.48,37.52,124714.0,37.49,37.54,37.48,37.52,124714.0
2023-11-16 10:10:00,37.51,37.55,37.49,37.54,69951.0,37.51,37.55,37.49,37.54,69951.0
2023-11-16 10:15:00,37.54,37.57,37.53,37.56,48262.0,37.54,37.57,37.53,37.56,48262.0
2023-11-16 10:20:00,37.57,37.59,37.56,37.58,59302.0,37.57,37.59,37.56,37.58,59302.0
2023-11-16 10:25:00,37.57,37.6,37.57,37.58,116987.0,37.57,37.6,37.57,37.58,116987.0
2023-11-16 10:30:00,37.59,37.61,37.57,37.59,87588.0,37.59,37.61,37.57,37.59,87588.0
2023-11-16 10:35:00,37.59,37.61,37.58,37.59,93697.0,37.59,37.61,37.58,37.59,93697.0
2023-11-16 10:40:00,37.59,37.6,37.54,37.56,145035.0,37.59,37.6,37.54,37.56,145035.0
2023-11-16 10:45:00,37.56,37.56,37.53,37.53,126266.0,37.56,37.56,37.53,37.53,126266.0
2023-11-16 10:50:00,37.53,37.55,37.52,37.53,75275.0,37.53,37.55,37.52,37.53,75275.0
2023-11-16 10:55:00,37.53,37.57,37.52,37.57,62617.0,37.53,37.57,37.52,37.57,62617.0
2023-11-16 11:00:00,37.58,37.62,37.56,37.61,99087.0,37.58,37.62,37.56,37.61,99087.0
2023-11-16 11:05:00,37.62,37.62,37.59,37.62,15411.0,37.62,37.62,37.59,37.62,15411.0
2023-11-16 11:10:00,37.62,37.63,37.61,37.63,76616.0,37.62,37.63,37.61,37.63,76616.0
2023-11-16 11:15:00,37.62,37.63,37.58,37.59,50594.0,37.62,37.63,37.58,37.59,50594.0
2023-11-16 11:20:00,37.59,37.59,37.54,37.55,41151.0,37.59,37.59,37.54,37.55,41151.0
2023-11-16 11:25:00,37.54,37.56,37.54,37.55,35566.0,37.54,37.56,37.54,37.55,35566.0
2023-11-16 11:30:00,37.55,37.58,37.54,37.58,234479.0,37.55,37.58,37.54,37.58,234479.0
2023-11-16 11:35:00,37.58,37.58,37.56,37.58,321820.0,37.58,37.58,37.56,37.58,321820.0
2023-11-16 11:40:00,37.58,37.59,37.52,37.52,289321.0,37.58,37.59,37.52,37.52,289321.0
2023-11-16 11:45:00,37.52,37.54,37.48,37.49,182967.0,37.52,37.54,37.48,37.49,182967.0
2023-11-16 11:50:00,37.49,37.51,37.49,37.5,63105.0,37.49,37.51,37.49,37.5,63105.0
2023-11-16 11:55:00,37.5,37.52,37.49,37.52,23400.0,37.5,37.52,37.49,37.52,23400.0
2023-11-16 12:00:00,37.52,37.54,37.52,37.53,167826.0,37.52,37.54,37.52,37.53,167826.0
2023-11-16 12:05:00,37.53,37.55,37.51,37.52,53463.0,37.53,37.55,37.51,37.52,53463.0
2023-11-16 12:10:00,37.51,37.52,37.49,37.52,89902.0,37.51,37.52,37.49,37.52,89902.0
2023-11-16 12:15:00,37.51,37.55,37.5,37.54,25541.0,37.51,37.55,37.5,37.54,25541.0
2023-11-16 12:20:00,37.54,37.54,37.52,37.53,55993.0,37.54,37.54,37.52,37.53,55993.0
2023-11-16 12:25:00,37.53,37.55,37.53,37.54,17619.0,37.53,37.55,37.53,37.54,17619.0
2023-11-16 12:30:00,37.54,37.55,37.52,37.52,50123.0,37.54,37.55,37.52,37.52,50123.0
2023-11-16 12:35:00,37.52,37.53,37.51,37.52,110012.0,37.52,37.53,37.51,37.52,110012.0
2023-11-16 12:40:00,37.52,37.54,37.51,37.54,129067.0,37.52,37.54,37.51,37.54,129067.0
2023-11-16 12:45:00,37.53,37.54,37.51,37.52,98867.0,37.53,37.54,37.51,37.52,98867.0
2023-11-16 12:50:00,37.52,37.54,37.51,37.52,135441.0,37.52,37.54,37.51,37.52,135441.0
2023-11-16 12:55:00,37.52,37.55,37.52,37.55,135088.0,37.52,37.55,37.52,37.55,135088.0
2023-11-16 13:00:00,37.55,37.57,37.54,37.57,55288.0,37.55,37.57,37.54,37.57,55288.0
2023-11-16 13:05:00,37.57,37.58,37.56,37.56,26880.0,37.57,37.58,37.56,37.56,26880.0
2023-11-16 13:10:00,37.56,37.57,37.55,37.57,36901.0,37.56,37.57,37.55,37.57,36901.0
2023-11-16 13:15:00,37.57,37.57,37.55,37.56,57141.0,37.57,37.57,37.55,37.56,57141.0
2023-11-16 13:20:00,37.56,37.56,37.55,37.56,18441.0,37.56,37.56,37.55,37.56,18441.0
2023-11-16 13:25:00,37.56,37.57,37.55,37.55,31693.0,37.56,37.57,37.55,37.55,31693.0
2023-11-16 13:30:00,37.55,37.58,37.55,37.57,99071.0,37.55,37.58,37.55,37.57,99071.0
2023-11-16 13:35:00,37.57,37.57,37.56,37.57,84566.0,37.57,37.57,37.56,37.57,84566.0
2023-11-16 13:40:00,37.57,37.58,37.56,37.58,459484.0,37.57,37.58,37.56,37.58,459484.0
2023-11-16 13:45:00,37.58,37.58,37.55,37.55,47055.0,37.58,37.58,37.55,37.55,47055.0
2023-11-16 13:50:00,37.55,37.57,37.54,37.56,439379.0,37.55,37.57,37.54,37.56,439379.0
2023-11-16 13:55:00,37.55,37.56,37.55,37.56,63355.0,37.55,37.56,37.55,37.56,63355.0
2023-11-16 14:00:00,37.56,37.56,37.55,37.55,188844.0,37.56,37.56,37.55,37.55,188844.0
2023-11-16 14:05:00,37.55,37.56,37.55,37.55,277489.0,37.55,37.56,37.55,37.55,277489.0
2023-11-16 14:10:00,37.55,37.56,37.53,37.54,231067.0,37.55,37.56,37.53,37.54,231067.0
2023-11-16 14:15:00,37.54,37.55,37.53,37.55,500788.0,37.54,37.55,37.53,37.55,500788.0
2023-11-16 14:20:00,37.55,37.56,37.54,37.55,176542.0,37.55,37.56,37.54,37.55,176542.0
2023-11-16 14:25:00,37.54,37.55,37.54,37.54,336530.0,37.54,37.55,37.54,37.54,336530.0
2023-11-16 14:30:00,37.55,37.55,37.54,37.55,320895.0,37.55,37.55,37.54,37.55,320895.0
2023-11-16 14:35:00,37.55,37.55,37.54,37.54,24926.0,37.55,37.55,37.54,37.54,24926.0
2023-11-16 14:40:00,37.55,37.55,37.54,37.54,9514.0,37.55,37.55,37.54,37.54,9514.0
2023-11-16 14:45:00,37.54,37.55,37.54,37.55,22239.0,37.54,37.55,37.54,37.55,22239.0
2023-11-16 14:50:00,37.55,37.55,37.54,37.55,9306.0,37.55,37.55,37.54,37.55,9306.0
2023-11-16 14:55:00,37.55,37.55,37.54,37.54,14662.0,37.55,37.55,37.54,37.54,14662.0
2023-11-16 15:00:00,37.54,37.56,37.54,37.55,36303.0,37.54,37.56,37.54,37.55,36303.0
2023-11-16 15:05:00,37.56,37.56,37.54,37.55,60842.0,37.56,37.56,37.54,37.55,60842.0
2023-11-16 15:10:00,37.56,37.56,37.53,37.53,184657.0,37.56,37.56,37.53,37.53,184657.0
2023-11-16 15:15:00,37.52,37.53,37.5,37.5,15234.0,37.52,37.53,37.5,37.5,15234.0
2023-11-16 15:20:00,37.5,37.52,37.49,37.52,55138.0,37.5,37.52,37.49,37.52,55138.0
2023-11-16 15:25:00,37.52,37.52,37.51,37.51,35987.0,37.52,37.52,37.51,37.51,35987.0
2023-11-16 15:30:00,37.51,37.52,37.51,37.51,29930.0,37.51,37.52,37.51,37.51,29930.0
2023-11-16 15:35:00,37.51,37.52,37.5,37.51,43358.0,37.51,37.52,37.5,37.51,43358.0
2023-11-16 15:40:00,37.51,37.51,37.49,37.51,19775.0,37.51,37.51,37.49,37.51,19775.0
2023-11-16 15:45:00,37.51,37.51,37.5,37.5,129082.0,37.51,37.51,37.5,37.5,129082.0
2023-11-16 15:50:00,37.5,37.51,37.49,37.5,75973.0,37.5,37.51,37.49,37.5,75973.0
2023-11-16 15:55:00,37.51,37.52,37.49,37.49,123524.0,37.51,37.52,37.49,37.49,123524.0
2023-11-17 09:30:00,37.57,37.59,37.55,37.56,72381.0,37.57,37.59,37.55,37.56,72381.0
2023-11-17 09:35:00,37.56,37.57,37.52,37.53,62572.0,37.56,37.57,37.52,37.53,62572.0
2023-11-17 09:40:00,37.53,37.55,37.51,37.53,27841.0,37.53,37.55,37.51,37.53,27841.0
2023-11-17 09:45:00,37.53,37.55,37.49,37.5,37240.0,37.53,37.55,37.49,37.5,37240.0
2023-11-17 09:50:00,37.51,37.52,37.47,37.47,49947.0,37.51,37.52,37.47,37.47,49947.0
2023-11-17 09:55:00,37.48,37.5,37.47,37.49,29928.0,37.48,37.5,37.47,37.49,29928.0
2023-11-17 10:00:00,37.49,37.53,37.48,37.53,51771.0,37.49,37.53,37.48,37.53,51771.0
2023-11-17 10:05:00,37.52,37.54,37.52,37.53,38085.0,37.52,37.54,37.52,37.53,38085.0
2023-11-17 10:10:00,37.52,37.53,37.48,37.5,58553.0,37.52,37.53,37.48,37.5,58553.0
2023-11-17 10:15:00,37.5,37.53,37.49,37.52,26572.0,37.5,37.53,37.49,37.52,26572.0
2023-11-17 10:20:00,37.52,37.53,37.51,37.52,45869.0,37.52,37.53,37.51,37.52,45869.0
2023-11-17 10:25:00,37.52,37.53,37.5,37.52,32704.0,37.52,37.53,37.5,37.52,32704.0
2023-11-17 10:30:00,37.53,37.55,37.53,37.54,21467.0,37.53,37.55,37.53,37.54,21467.0
2023-11-17 10:35:00,37.54,37.56,37.54,37.55,74082.0,37.54,37.56,37.54,37.55,74082.0
2023-11-17 10:40:00,37.54,37.55,37.52,37.55,63080.0,37.54,37.55,37.52,37.55,63080.0
2023-11-17 10:45:00,37.55,37.55,37.53,37.55,30914.0,37.55,37.55,37.53,37.55,30914.0
2023-11-17 10:50:00,37.55,37.56,37.54,37.54,104455.0,37.55,37.56,37.54,37.54,104455.0
2023-11-17 10:55:00,37.54,37.55,37.53,37.55,6906.0,37.54,37.55,37.53,37.55,6906.0
2023-11-17 11:00:00,37.55,37.55,37.52,37.54,55515.0,37.55,37.55,37.52,37.54,55515.0
2023-11-17 11:05:00,37.54,37.57,37.54,37.56,81655.0,37.54,37.57,37.54,37.56,81655.0
2023-11-17 11:10:00,37.57,37.58,37.56,37.57,44965.0,37.57,37.58,37.56,37.57,44965.0
2023-11-17 11:15:00,37.56,37.56,37.52,37.53,46404.0,37.56,37.56,37.52,37.53,46404.0
2023-11-17 11:20:00,37.54,37.55,37.52,37.54,59562.0,37.54,37.55,37.52,37.54,59562.0
2023-11-17 11:25:00,37.53,37.53,37.5,37.51,99020.0,37.53,37.53,37.5,37.51,99020.0
2023-11-17 11:30:00,37.51,37.52,37.49,37.51,46167.0,37.51,37.52,37.49,37.51,46167.0
2023-11-17 11:35:00,37.51,37.51,37.48,37.5,52423.0,37.51,37.51,37.48,37.5,52423.0
2023-11-17 11:40:00,37.49,37.5,37.47,37.49,53205.0,37.49,37.5,37.47,37.49,53205.0
2023-11-17 11:45:00,37.49,37.5,37.47,37.48,57053.0,37.49,37.5,37.47,37.48,57053.0
2023-11-17 11:50:00,37.48,37.52,37.48,37.5,77435.0,37.48,37.52,37.48,37.5,77435.0
2023-11-17 11:55:00,37.5,37.52,37.5,37.5,26770.0,37.5,37.52,37.5,37.5,26770.0
2023-11-17 12:00:00,37.5,37.51,37.48,37.49,19128.0,37.5,37.51,37.48,37.49,19128.0
2023-11-17 12:05:00,37.49,37.49,37.46,37.47,80697.0,37.49,37.49,37.46,37.47,80697.0
2023-11-17 12:10:00,37.47,37.48,37.46,37.48,52859.0,37.47,37.48,37.46,37.48,52859.0
2023-11-17 12:15:00,37.48,37.48,37.45,37.48,43346.0,37.48,37.48,37.45,37.48,43346.0
2023-11-17 12:20:00,37.48,37.48,37.47,37.47,47455.0,37.48,37.48,37.47,37.47,47455.0
2023-11-17 12:25:00,37.47,37.48,37.46,37.48,34337.0,37.47,37.48,37.46,37.48,34337.0
2023-11-17 12:30:00,37.48,37.49,37.47,37.48,29086.0,37.48,37.49,37.47,37.48,29086.0
2023-11-17 12:35:00,37.49,37.49,37.48,37.48,13533.0,37.49,37.49,37.48,37.48,13533.0
2023-11-17 12:40:00,37.48,37.5,37.48,37.48,19293.0,37.48,37.5,37.48,37.48,19293.0
2023-11-17 12:45:00,37.48,37.49,37.47,37.48,40924.0,37.48,37.49,37.47,37.48,40924.0
2023-11-17 12:50:00,37.48,37.5,37.48,37.49,25068.0,37.48,37.5,37.48,37.49,25068.0
2023-11-17 12:55:00,37.5,37.5,37.49,37.49,12409.0,37.5,37.5,37.49,37.49,12409.0
2023-11-17 13:00:00,37.5,37.52,37.5,37.51,70161.0,37.5,37.52,37.5,37.51,70161.0
2023-11-17 13:05:00,37.52,37.53,37.51,37.51,27845.0,37.52,37.53,37.51,37.51,27845.0
2023-11-17 13:10:00,37.52,37.52,37.5,37.51,31361.0,37.52,37.52,37.5,37.51,31361.0
2023-11-17 13:15:00,37.51,37.52,37.5,37.51,30663.0,37.51,37.52,37.5,37.51,30663.0
2023-11-17 13:20:00,37.52,37.52,37.5,37.51,48282.0,37.52,37.52,37.5,37.51,48282.0
2023-11-17 13:25:00,37.52,37.52,37.5,37.52,25853.0,37.52,37.52,37.5,37.52,25853.0
2023-11-17 13:30:00,37.52,37.52,37.49,37.5,20454.0,37.52,37.52,37.49,37.5,20454.0
2023-11-17 13:35:00,37.5,37.53,37.49,37.52,69878.0,37.5,37.53,37.49,37.52,69878.0
2023-11-17 13:40:00,37.52,37.53,37.52,37.52,12544.0,37.52,37.53,37.52,37.52,12544.0
2023-11-17 13:45:00,37.52,37.53,37.51,37.52,36034.0,37.52,37.53,37.51,37.52,36034.0
2023-11-17 13:50:00,37.52,37.53,37.51,37.52,20004.0,37.52,37.53,37.51,37.52,20004.0
2023-11-17 13:55:00,37.53,37.53,37.51,37.52,43305.0,37.53,37.53,37.51,37.52,43305.0
2023-11-17 14:00:00,37.52,37.52,37.5,37.51,66031.0,37.52,37.52,37.5,37.51,66031.0
2023-11-17 14:05:00,37.52,37.52,37.5,37.51,20324.0,37.52,37.52,37.5,37.51,20324.0
2023-11-17 14:10:00,37.51,37.51,37.5,37.51,199061.0,37.51,37.51,37.5,37.51,199061.0
2023-11-17 14:15:00,37.51,37.52,37.5,37.52,34741.0,37.51,37.52,37.5,37.52,34741.0
2023-11-17 14:20:00,37.51,37.52,37.5,37.5,14677.0,37.51,37.52,37.5,37.5,14677.0
2023-11-17 14:25:00,37.5,37.51,37.49,37.5,23093.0,37.5,37.51,37.49,37.5,23093.0
2023-11-17 14:30:00,37.5,37.51,37.49,37.5,29744.0,37.5,37.51,37.49,37.5,29744.0
2023-11-17 14:35:00,37.49,37.49,37.47,37.48,47940.0,37.49,37.49,37.47,37.48,47940.0
2023-11-17 14:40:00,37.48,37.5,37.48,37.49,10595.0,37.48,37.5,37.48,37.49,10595.0
2023-11-17 14:45:00,37.49,37.5,37.48,37.48,23425.0,37.49,37.5,37.48,37.48,23425.0
2023-11-17 14:50:00,37.48,37.49,37.48,37.48,11596.0,37.48,37.49,37.48,37.48,11596.0
2023-11-17 14:55:00,37.48,37.49,37.48,37.48,11955.0,37.48,37.49,37.48,37.48,11955.0
2023-11-17 15:00:00,37.48,37.49,37.46,37.46,27887.0,37.48,37.49,37.46,37.46,27887.0
2023-11-17 15:05:00,37.47,37.48,37.46,37.48,30398.0,37.47,37.48,37.46,37.48,30398.0
2023-11-17 15:10:00,37.48,37.49,37.47,37.48,308999.0,37.48,37.49,37.47,37.48,308999.0
2023-11-17 15:15:00,37.48,37.49,37.48,37.48,22842.0,37.48,37.49,37.48,37.48,22842.0
2023-11-17 15:20:00,37.48,37.5,37.48,37.5,27168.0,37.48,37.5,37.48,37.5,27168.0
2023-11-17 15:25:00,37.49,37.5,37.49,37.5,17623.0,37.49,37.5,37.49,37.5,17623.0
2023-11-17 15:30:00,37.5,37.5,37.49,37.5,22369.0,37.5,37.5,37.49,37.5,22369.0
2023-11-17 15:35:00,37.5,37.5,37.49,37.5,20834.0,37.5,37.5,37.49,37.5,20834.0
2023-11-17 15:40:00,37.5,37.5,37.49,37.5,19955.0,37.5,37.5,37.49,37.5,19955.0
2023-11-17 15:45:00,37.49,37.5,37.49,37.5,38116.0,37.49,37.5,37.49,37.5,38116.0
2023-11-17 15:50:00,37.5,37.5,37.48,37.49,46694.0,37.5,37.5,37.48,37.49,46694.0
2023-11-17 15:55:00,37.49,37.5,37.48,37.5,87876.0,37.49,37.5,37.48,37.5,87876.0
2023-11-20 09:30:00,37.22,37.24,37.21,37.23,145909.0,37.22,37.24,37.21,37.23,145909.0
2023-11-20 09:35:00,37.22,37.26,37.22,37.25,64719.0,37.22,37.26,37.22,37.25,64719.0
2023-11-20 09:40:00,37.25,37.29,37.24,37.28,13365.0,37.25,37.29,37.24,37.28,13365.0
2023-11-20 09:45:00,37.28,37.34,37.28,37.34,23159.0,37.28,37.34,37.28,37.34,23159.0
2023-11-20 09:50:00,37.34,37.35,37.31,37.32,39732.0,37.34,37.35,37.31,37.32,39732.0
2023-11-20 09:55:00,37.31,37.32,37.29,37.3,106562.0,37.31,37.32,37.29,37.3,106562.0
2023-11-20 10:00:00,37.29,37.31,37.27,37.3,65647.0,37.29,37.31,37.27,37.3,65647.0
2023-11-20 10:05:00,37.3,37.32,37.3,37.31,44969.0,37.3,37.32,37.3,37.31,44969.0
2023-11-20 10:10:00,37.31,37.32,37.3,37.32,14424.0,37.31,37.32,37.3,37.32,14424.0
2023-11-20 10:15:00,37.32,37.33,37.3,37.3,28267.0,37.32,37.33,37.3,37.3,28267.0
2023-11-20 10:20:00,37.31,37.32,37.29,37.32,56011.0,37.31,37.32,37.29,37.32,56011.0
2023-11-20 10:25:00,37.31,37.35,37.31,37.34,30650.0,37.31,37.35,37.31,37.34,30650.0
2023-11-20 10:30:00,37.34,37.35,37.31,37.33,33566.0,37.34,37.35,37.31,37.33,33566.0
2023-11-20 10:35:00,37.33,37.33,37.3,37.32,40699.0,37.33,37.33,37.3,37.32,40699.0
2023-11-20 10:40:00,37.33,37.34,37.31,37.31,39007.0,37.33,37.34,37.31,37.31,39007.0
2023-11-20 10:45:00,37.3,37.34,37.3,37.34,27230.0,37.3,37.34,37.3,37.34,27230.0
2023-11-20 10:50:00,37.34,37.35,37.32,37.33,27367.0,37.34,37.35,37.32,37.33,27367.0
2023-11-20 10:55:00,37.33,37.35,37.32,37.34,21759.0,37.33,37.35,37.32,37.34,21759.0
2023-11-20 11:00:00,37.33,37.35,37.32,37.35,37289.0,37.33,37.35,37.32,37.35,37289.0
2023-11-20 11:05:00,37.35,37.37,37.34,37.37,39455.0,37.35,37.37,37.34,37.37,39455.0
2023-11-20 11:10:00,37.37,37.39,37.36,37.38,71387.0,37.37,37.39,37.36,37.38,71387.0
2023-11-20 11:15:00,37.37,37.39,37.36,37.37,51976.0,37.37,37.39,37.36,37.37,51976.0
2023-11-20 11:20:00,37.38,37.39,37.37,37.38,16635.0,37.38,37.39,37.37,37.38,16635.0
2023-11-20 11:25:00,37.38,37.38,37.35,37.36,53097.0,37.38,37.38,37.35,37.36,53097.0
2023-11-20 11:30:00,37.36,37.38,37.35,37.37,31054.0,37.36,37.38,37.35,37.37,31054.0
2023-11-20 11:35:00,37.36,37.37,37.34,37.35,70463.0,37.36,37.37,37.34,37.35,70463.0
2023-11-20 11:40:00,37.35,37.37,37.35,37.37,27725.0,37.35,37.37,37.35,37.37,27725.0
2023-11-20 11:45:00,37.37,37.37,37.36,37.36,26358.0,37.37,37.37,37.36,37.36,26358.0
2023-11-20 11:50:00,37.37,37.38,37.35,37.38,31722.0,37.37,37.38,37.35,37.38,31722.0
2023-11-20 11:55:00,37.38,37.39,37.37,37.38,118248.0,37.38,37.39,37.37,37.38,118248.0
2023-11-20 12:00:00,37.38,37.38,37.35,37.37,129915.0,37.38,37.38,37.35,37.37,129915.0
2023-11-20 12:05:00,37.37,37.39,37.37,37.38,37830.0,37.37,37.39,37.37,37.38,37830.0
2023-11-20 12:10:00,37.38,37.39,37.36,37.38,36624.0,37.38,37.39,37.36,37.38,36624.0
2023-11-20 12:15:00,37.38,37.41,37.38,37.4,59824.0,37.38,37.41,37.38,37.4,59824.0
2023-11-20 12:20:00,37.41,37.41,37.39,37.4,40582.0,37.41,37.41,37.39,37.4,40582.0
2023-11-20 12:25:00,37.4,37.41,37.39,37.4,19016.0,37.4,37.41,37.39,37.4,19016.0
2023-11-20 12:30:00,37.4,37.4,37.38,37.39,14143.0,37.4,37.4,37.38,37.39,14143.0
2023-11-20 12:35:00,37.39,37.39,37.35,37.36,31778.0,37.39,37.39,37.35,37.36,31778.0
2023-11-20 12:40:00,37.36,37.37,37.34,37.36,61681.0,37.36,37.37,37.34,37.36,61681.0
2023-11-20 12:45:00,37.37,37.37,37.34,37.36,50978.0,37.37,37.37,37.34,37.36,50978.0
2023-11-20 12:50:00,37.35,37.36,37.33,37.34,33124.0,37.35,37.36,37.33,37.34,33124.0
2023-11-20 12:55:00,37.34,37.37,37.34,37.36,24067.0,37.34,37.37,37.34,37.36,24067.0
2023-11-20 13:00:00,37.36,37.45,37.35,37.44,89020.0,37.36,37.45,37.35,37.44,89020.0
2023-11-20 13:05:00,37.44,37.45,37.42,37.44,49898.0,37.44,37.45,37.42,37.44,49898.0
2023-11-20 13:10:00,37.44,37.45,37.43,37.43,35235.0,37.44,37.45,37.43,37.43,35235.0
2023-11-20 13:15:00,37.44,37.45,37.42,37.45,30235.0,37.44,37.45,37.42,37.45,30235.0
2023-11-20 13:20:00,37.45,37.47,37.45,37.47,20452.0,37.45,37.47,37.45,37.47,20452.0
2023-11-20 13:25:00,37.46,37.46,37.43,37.44,74071.0,37.46,37.46,37.43,37.44,74071.0
2023-11-20 13:30:00,37.44,37.45,37.43,37.43,18818.0,37.44,37.45,37.43,37.43,18818.0
2023-11-20 13:35:00,37.43,37.44,37.42,37.42,46982.0,37.43,37.44,37.42,37.42,46982.0
2023-11-20 13:40:00,37.43,37.44,37.42,37.44,73851.0,37.43,37.44,37.42,37.44,73851.0
2023-11-20 13:45:00,37.44,37.44,37.42,37.43,24187.0,37.44,37.44,37.42,37.43,24187.0
2023-11-20 13:50:00,37.43,37.44,37.42,37.43,35744.0,37.43,37.44,37.42,37.43,35744.0
2023-11-20 13:55:00,37.43,37.44,37.43,37.43,15996.0,37.43,37.44,37.43,37.43,15996.0
2023-11-20 14:00:00,37.44,37.44,37.42,37.42,40830.0,37.44,37.44,37.42,37.42,40830.0
2023-11-20 14:05:00,37.42,37.43,37.42,37.43,11596.0,37.42,37.43,37.42,37.43,11596.0
2023-11-20 14:10:00,37.42,37.43,37.4,37.41,18977.0,37.42,37.43,37.4,37.41,18977.0
2023-11-20 14:15:00,37.41,37.41,37.4,37.41,15538.0,37.41,37.41,37.4,37.41,15538.0
2023-11-20 14:20:00,37.41,37.43,37.4,37.43,17104.0,37.41,37.43,37.4,37.43,17104.0
2023-11-20 14:25:00,37.42,37.44,37.42,37.44,15243.0,37.42,37.44,37.42,37.44,15243.0
2023-11-20 14:30:00,37.44,37.45,37.43,37.44,36031.0,37.44,37.45,37.43,37.44,36031.0
2023-11-20 14:35:00,37.45,37.45,37.43,37.44,9636.0,37.45,37.45,37.43,37.44,9636.0
2023-11-20 14:40:00,37.43,37.46,37.43,37.45,32174.0,37.43,37.46,37.43,37.45,32174.0
2023-11-20 14:45:00,37.45,37.46,37.44,37.45,41620.0,37.45,37.46,37.44,37.45,41620.0
2023-11-20 14:50:00,37.45,37.46,37.44,37.44,14315.0,37.45,37.46,37.44,37.44,14315.0
2023-11-20 14:55:00,37.45,37.46,37.44,37.45,30574.0,37.45,37.46,37.44,37.45,30574.0
2023-11-20 15:00:00,37.45,37.46,37.44,37.44,16029.0,37.45,37.46,37.44,37.44,16029.0
2023-11-20 15:05:00,37.45,37.45,37.43,37.45,15094.0,37.45,37.45,37.43,37.45,15094.0
2023-11-20 15:10:00,37.45,37.46,37.44,37.45,34489.0,37.45,37.46,37.44,37.45,34489.0
2023-11-20 15:15:00,37.45,37.46,37.44,37.45,46387.0,37.45,37.46,37.44,37.45,46387.0
2023-11-20 15:20:00,37.45,37.45,37.43,37.44,18212.0,37.45,37.45,37.43,37.44,18212.0
2023-11-20 15:25:00,37.44,37.44,37.42,37.43,26793.0,37.44,37.44,37.42,37.43,26793.0
2023-11-20 15:30:00,37.43,37.44,37.42,37.44,30519.0,37.43,37.44,37.42,37.44,30519.0
2023-11-20 15:35:00,37.44,37.44,37.42,37.44,17778.0,37.44,37.44,37.42,37.44,17778.0
2023-11-20 15:40:00,37.44,37.45,37.43,37.44,26801.0,37.44,37.45,37.43,37.44,26801.0
2023-11-20 15:45:00,37.44,37.44,37.43,37.44,18984.0,37.44,37.44,37.43,37.44,18984.0
2023-11-20 15:50:00,37.44,37.44,37.42,37.43,17590.0,37.44,37.44,37.42,37.43,17590.0
2023-11-20 15:55:00,37.43,37.44,37.42,37.44,64701.0,37.43,37.44,37.42,37.44,64701.0
2023-11-21 09:30:00,37.89,37.95,37.88,37.93,229388.0,37.89,37.95,37.88,37.93,229388.0
2023-11-21 09:35:00,37.93,37.96,37.93,37.94,93938.0,37.93,37.96,37.93,37.94,93938.0
2023-11-21 09:40:00,37.94,37.96,37.92,37.95,92681.0,37.94,37.96,37.92,37.95,92681.0
2023-11-21 09:45:00,37.95,37.96,37.93,37.94,49770.0,37.95,37.96,37.93,37.94,49770.0
2023-11-21 09:50:00,37.95,37.99,37.94,37.99,87504.0,37.95,37.99,37.94,37.99,87504.0
2023-11-21 09:55:00,37.98,38.0,37.96,37.97,62076.0,37.98,38.0,37.96,37.97,62076.0
2023-11-21 10:00:00,37.97,38.0,37.96,37.96,68992.0,37.97,38.0,37.96,37.96,68992.0
2023-11-21 10:05:00,37.96,37.96,37.92,37.96,86153.0,37.96,37.96,37.92,37.96,86153.0
2023-11-21 10:10:00,37.97,37.98,37.95,37.96,41286.0,37.97,37.98,37.95,37.96,41286.0
2023-11-21 10:15:00,37.96,37.98,37.92,37.93,62943.0,37.96,37.98,37.92,37.93,62943.0
2023-11-21 10:20:00,37.93,37.94,37.92,37.92,23878.0,37.93,37.94,37.92,37.92,23878.0
2023-11-21 10:25:00,37.93,37.94,37.91,37.93,97397.0,37.93,37.94,37.91,37.93,97397.0
2023-11-21 10:30:00,37.93,37.97,37.93,37.96,103299.0,37.93,37.97,37.93,37.96,103299.0
2023-11-21 10:35:00,37.96,37.97,37.94,37.96,76142.0,37.96,37.97,37.94,37.96,76142.0
2023-11-21 10:40:00,37.96,37.97,37.94,37.96,47984.0,37.96,37.97,37.94,37.96,47984.0
2023-11-21 10:45:00,37.95,37.96,37.93,37.95,60642.0,37.95,37.96,37.93,37.95,60642.0
2023-11-21 10:50:00,37.94,37.95,37.93,37.94,37601.0,37.94,37.95,37.93,37.94,37601.0
2023-11-21 10:55:00,37.94,37.94,37.91,37.94,50832.0,37.94,37.94,37.91,37.94,50832.0
2023-11-21 11:00:00,37.94,37.96,37.93,37.94,44654.0,37.94,37.96,37.93,37.94,44654.0
2023-11-21 11:05:00,37.95,37.95,37.93,37.94,38584.0,37.95,37.95,37.93,37.94,38584.0
2023-11-21 11:10:00,37.94,37.94,37.91,37.91,40851.0,37.94,37.94,37.91,37.91,40851.0
2023-11-21 11:15:00,37.91,37.93,37.89,37.9,47318.0,37.91,37.93,37.89,37.9,47318.0
2023-11-21 11:20:00,37.9,37.91,37.87,37.88,27729.0,37.9,37.91,37.87,37.88,27729.0
2023-11-21 11:25:00,37.87,37.87,37.83,37.84,52913.0,37.87,37.87,37.83,37.84,52913.0
2023-11-21 11:30:00,37.84,37.88,37.83,37.86,69246.0,37.84,37.88,37.83,37.86,69246.0
2023-11-21 11:35:00,37.86,37.88,37.85,37.87,42459.0,37.86,37.88,37.85,37.87,42459.0
2023-11-21 11:40:00,37.87,37.89,37.84,37.88,53182.0,37.87,37.89,37.84,37.88,53182.0
2023-11-21 11:45:00,37.88,37.9,37.87,37.89,94426.0,37.88,37.9,37.87,37.89,94426.0
2023-11-21 11:50:00,37.89,37.9,37.88,37.89,45965.0,37.89,37.9,37.88,37.89,45965.0
2023-11-21 11:55:00,37.89,37.9,37.87,37.88,60775.0,37.89,37.9,37.87,37.88,60775.0
2023-11-21 12:00:00,37.88,37.89,37.87,37.88,35365.0,37.88,37.89,37.87,37.88,35365.0
2023-11-21 12:05:00,37.88,37.88,37.86,37.87,13944.0,37.88,37.88,37.86,37.87,13944.0
2023-11-21 12:10:00,37.87,37.87,37.85,37.86,52057.0,37.87,37.87,37.85,37.86,52057.0
2023-11-21 12:15:00,37.86,37.86,37.84,37.84,20703.0,37.86,37.86,37.84,37.84,20703.0
2023-11-21 12:20:00,37.85,37.87,37.85,37.85,27752.0,37.85,37.87,37.85,37.85,27752.0
2023-11-21 12:25:00,37.85,37.86,37.84,37.86,44129.0,37.85,37.86,37.84,37.86,44129.0
2023-11-21 12:30:00,37.86,37.87,37.85,37.86,49675.0,37.86,37.87,37.85,37.86,49675.0
2023-11-21 12:35:00,37.86,37.88,37.85,37.87,45520.0,37.86,37.88,37.85,37.87,45520.0
2023-11-21 12:40:00,37.87,37.87,37.86,37.86,16754.0,37.87,37.87,37.86,37.86,16754.0
2023-11-21 12:45:00,37.87,37.87,37.85,37.86,45193.0,37.87,37.87,37.85,37.86,45193.0
2023-11-21 12:50:00,37.87,37.88,37.86,37.87,36851.0,37.87,37.88,37.86,37.87,36851.0
2023-11-21 12:55:00,37.87,37.89,37.86,37.89,50361.0,37.87,37.89,37.86,37.89,50361.0
2023-11-21 13:00:00,37.89,37.89,37.86,37.87,15134.0,37.89,37.89,37.86,37.87,15134.0
2023-11-21 13:05:00,37.86,37.88,37.86,37.87,9038.0,37.86,37.88,37.86,37.87,9038.0
2023-11-21 13:10:00,37.88,37.88,37.85,37.85,18224.0,37.88,37.88,37.85,37.85,18224.0
2023-11-21 13:15:00,37.85,37.86,37.84,37.84,13559.0,37.85,37.86,37.84,37.84,13559.0
2023-11-21 13:20:00,37.85,37.86,37.83,37.84,19347.0,37.85,37.86,37.83,37.84,19347.0
2023-11-21 13:25:00,37.83,37.86,37.83,37.84,57186.0,37.83,37.86,37.83,37.84,57186.0
2023-11-21 13:30:00,37.85,37.86,37.83,37.83,19705.0,37.85,37.86,37.83,37.83,19705.0
2023-11-21 13:35:00,37.83,37.83,37.81,37.83,443181.0,37.83,37.83,37.81,37.83,443181.0
2023-11-21 13:40:00,37.83,37.84,37.82,37.83,33345.0,37.83,37.84,37.82,37.83,33345.0
2023-11-21 13:45:00,37.83,37.83,37.82,37.83,10124.0,37.83,37.83,37.82,37.83,10124.0
2023-11-21 13:50:00,37.82,37.83,37.82,37.83,9230.0,37.82,37.83,37.82,37.83,9230.0
2023-11-21 13:55:00,37.83,37.84,37.82,37.84,19110.0,37.83,37.84,37.82,37.84,19110.0
2023-11-21 14:00:00,37.83,37.86,37.81,37.84,60994.0,37.83,37.86,37.81,37.84,60994.0
2023-11-21 14:05:00,37.84,37.85,37.78,37.8,51224.0,37.84,37.85,37.78,37.8,51224.0
2023-11-21 14:10:00,37.8,37.83,37.8,37.82,49130.0,37.8,37.83,37.8,37.82,49130.0
2023-11-21 14:15:00,37.82,37.84,37.81,37.84,28369.0,37.82,37.84,37.81,37.84,28369.0
2023-11-21 14:20:00,37.84,37.86,37.83,37.84,22545.0,37.84,37.86,37.83,37.84,22545.0
2023-11-21 14:25:00,37.85,37.87,37.84,37.86,46145.0,37.85,37.87,37.84,37.86,46145.0
2023-11-21 14:30:00,37.87,37.87,37.86,37.86,5893.0,37.87,37.87,37.86,37.86,5893.0
2023-11-21 14:35:00,37.87,37.87,37.85,37.86,46198.0,37.87,37.87,37.85,37.86,46198.0
2023-11-21 14:40:00,37.86,37.86,37.85,37.85,58947.0,37.86,37.86,37.85,37.85,58947.0
2023-11-21 14:45:00,37.86,37.87,37.85,37.86,22392.0,37.86,37.87,37.85,37.86,22392.0
2023-11-21 14:50:00,37.85,37.86,37.84,37.84,13718.0,37.85,37.86,37.84,37.84,13718.0
2023-11-21 14:55:00,37.85,37.86,37.84,37.86,18692.0,37.85,37.86,37.84,37.86,18692.0
2023-11-21 15:00:00,37.86,37.86,37.85,37.86,8596.0,37.86,37.86,37.85,37.86,8596.0
2023-11-21 15:05:00,37.86,37.86,37.84,37.85,23481.0,37.86,37.86,37.84,37.85,23481.0
2023-11-21 15:10:00,37.84,37.85,37.84,37.84,12645.0,37.84,37.85,37.84,37.84,12645.0
2023-11-21 15:15:00,37.84,37.85,37.84,37.84,23043.0,37.84,37.85,37.84,37.84,23043.0
2023-11-21 15:20:00,37.84,37.85,37.84,37.84,16253.0,37.84,37.85,37.84,37.84,16253.0
2023-11-21 15:25:00,37.84,37.85,37.84,37.84,20481.0,37.84,37.85,37.84,37.84,20481.0
2023-11-21 15:30:00,37.85,37.85,37.84,37.84,20693.0,37.85,37.85,37.84,37.84,20693.0
2023-11-21 15:35:00,37.84,37.85,37.84,37.84,8323.0,37.84,37.85,37.84,37.84,8323.0
2023-11-21 15:40:00,37.84,37.85,37.84,37.84,32816.0,37.84,37.85,37.84,37.84,32816.0
2023-11-21 15:45:00,37.84,37.85,37.84,37.84,10282.0,37.84,37.85,37.84,37.84,10282.0
2023-11-21 15:50:00,37.84,37.85,37.83,37.84,63655.0,37.84,37.85,37.83,37.84,63655.0
2023-11-21 15:55:00,37.84,37.84,37.83,37.84,77380.0,37.84,37.84,37.83,37.84,77380.0
2023-11-22 09:30:00,37.88,37.88,37.85,37.87,131643.0,37.88,37.88,37.85,37.87,131643.0
2023-11-22 09:35:00,37.87,37.91,37.86,37.89,75206.0,37.87,37.91,37.86,37.89,75206.0
2023-11-22 09:40:00,37.89,37.92,37.89,37.91,15026.0,37.89,37.92,37.89,37.91,15026.0
2023-11-22 09:45:00,37.91,37.92,37.9,37.91,17012.0,37.91,37.92,37.9,37.91,17012.0
2023-11-22 09:50:00,37.91,37.92,37.9,37.92,30645.0,37.91,37.92,37.9,37.92,30645.0
2023-11-22 09:55:00,37.91,37.92,37.9,37.91,16837.0,37.91,37.92,37.9,37.91,16837.0
2023-11-22 10:00:00,37.91,37.91,37.8,37.81,94510.0,37.91,37.91,37.8,37.81,94510.0
2023-11-22 10:05:00,37.8,37.82,37.77,37.78,73170.0,37.8,37.82,37.77,37.78,73170.0
2023-11-22 10:10:00,37.79,37.79,37.72,37.74,152199.0,37.79,37.79,37.72,37.74,152199.0
2023-11-22 10:15:00,37.75,37.78,37.73,37.74,68375.0,37.75,37.78,37.73,37.74,68375.0
2023-11-22 10:20:00,37.74,37.76,37.71,37.72,118572.0,37.74,37.76,37.71,37.72,118572.0
2023-11-22 10:25:00,37.73,37.73,37.68,37.7,50708.0,37.73,37.73,37.68,37.7,50708.0
2023-11-22 10:30:00,37.71,37.73,37.7,37.73,57643.0,37.71,37.73,37.7,37.73,57643.0
2023-11-22 10:35:00,37.73,37.74,37.72,37.73,34848.0,37.73,37.74,37.72,37.73,34848.0
2023-11-22 10:40:00,37.74,37.78,37.73,37.78,50101.0,37.74,37.78,37.73,37.78,50101.0
2023-11-22 10:45:00,37.78,37.78,37.75,37.77,41690.0,37.78,37.78,37.75,37.77,41690.0
2023-11-22 10:50:00,37.77,37.78,37.74,37.78,29738.0,37.77,37.78,37.74,37.78,29738.0
2023-11-22 10:55:00,37.79,37.79,37.77,37.77,26186.0,37.79,37.79,37.77,37.77,26186.0
2023-11-22 11:00:00,37.77,37.79,37.76,37.76,39899.0,37.77,37.79,37.76,37.76,39899.0
2023-11-22 11:05:00,37.76,37.77,37.75,37.77,24321.0,37.76,37.77,37.75,37.77,24321.0
2023-11-22 11:10:00,37.77,37.77,37.75,37.76,28686.0,37.77,37.77,37.75,37.76,28686.0
2023-11-22 11:15:00,37.76,37.77,37.73,37.74,43399.0,37.76,37.77,37.73,37.74,43399.0
2023-11-22 11:20:00,37.74,37.75,37.71,37.72,74526.0,37.74,37.75,37.71,37.72,74526.0
2023-11-22 11:25:00,37.73,37.74,37.72,37.73,32552.0,37.73,37.74,37.72,37.73,32552.0
2023-11-22 11:30:00,37.73,37.75,37.72,37.73,80330.0,37.73,37.75,37.72,37.73,80330.0
2023-11-22 11:35:00,37.73,37.75,37.73,37.74,30302.0,37.73,37.75,37.73,37.74,30302.0
2023-11-22 11:40:00,37.74,37.75,37.72,37.73,69713.0,37.74,37.75,37.72,37.73,69713.0
2023-11-22 11:45:00,37.73,37.74,37.71,37.72,31819.0,37.73,37.74,37.71,37.72,31819.0
2023-11-22 11:50:00,37.71,37.72,37.69,37.69,58191.0,37.71,37.72,37.69,37.69,58191.0
2023-11-22 11:55:00,37.69,37.7,37.68,37.7,57366.0,37.69,37.7,37.68,37.7,57366.0
2023-11-22 12:00:00,37.71,37.71,37.69,37.7,23267.0,37.71,37.71,37.69,37.7,23267.0
2023-11-22 12:05:00,37.69,37.69,37.67,37.68,35866.0,37.69,37.69,37.67,37.68,35866.0
2023-11-22 12:10:00,37.68,37.7,37.66,37.7,27935.0,37.68,37.7,37.66,37.7,27935.0
2023-11-22 12:15:00,37.7,37.72,37.69,37.71,47666.0,37.7,37.72,37.69,37.71,47666.0
2023-11-22 12:20:00,37.72,37.73,37.7,37.7,24950.0,37.72,37.73,37.7,37.7,24950.0
2023-11-22 12:25:00,37.7,37.72,37.7,37.7,19711.0,37.7,37.72,37.7,37.7,19711.0
2023-11-22 12:30:00,37.7,37.71,37.69,37.7,39512.0,37.7,37.71,37.69,37.7,39512.0
2023-11-22 12:35:00,37.69,37.7,37.68,37.69,5199.0,37.69,37.7,37.68,37.69,5199.0
2023-11-22 12:40:00,37.69,37.71,37.68,37.68,24122.0,37.69,37.71,37.68,37.68,24122.0
2023-11-22 12:45:00,37.68,37.7,37.67,37.67,21377.0,37.68,37.7,37.67,37.67,21377.0
2023-11-22 12:50:00,37.68,37.71,37.68,37.7,16977.0,37.68,37.71,37.68,37.7,16977.0
2023-11-22 12:55:00,37.7,37.72,37.69,37.71,15487.0,37.7,37.72,37.69,37.71,15487.0
2023-11-22 13:00:00,37.72,37.72,37.7,37.71,19654.0,37.72,37.72,37.7,37.71,19654.0
2023-11-22 13:05:00,37.7,37.71,37.7,37.71,19944.0,37.7,37.71,37.7,37.71,19944.0
2023-11-22 13:10:00,37.7,37.73,37.7,37.73,24177.0,37.7,37.73,37.7,37.73,24177.0
2023-11-22 13:15:00,37.74,37.74,37.71,37.72,23071.0,37.74,37.74,37.71,37.72,23071.0
2023-11-22 13:20:00,37.72,37.72,37.7,37.71,34072.0,37.72,37.72,37.7,37.71,34072.0
2023-11-22 13:25:00,37.72,37.72,37.69,37.71,34504.0,37.72,37.72,37.69,37.71,34504.0
2023-11-22 13:30:00,37.71,37.71,37.68,37.7,24154.0,37.71,37.71,37.68,37.7,24154.0
2023-11-22 13:35:00,37.69,37.7,37.66,37.67,13874.0,37.69,37.7,37.66,37.67,13874.0
2023-11-22 13:40:00,37.66,37.67,37.66,37.66,32784.0,37.66,37.67,37.66,37.66,32784.0
2023-11-22 13:45:00,37.66,37.67,37.63,37.63,29922.0,37.66,37.67,37.63,37.63,29922.0
2023-11-22 13:50:00,37.63,37.65,37.62,37.64,26115.0,37.63,37.65,37.62,37.64,26115.0
2023-11-22 13:55:00,37.64,37.66,37.63,37.65,33715.0,37.64,37.66,37.63,37.65,33715.0
2023-11-22 14:00:00,37.66,37.67,37.65,37.66,11637.0,37.66,37.67,37.65,37.66,11637.0
2023-11-22 14:05:00,37.66,37.69,37.66,37.68,12812.0,37.66,37.69,37.66,37.68,12812.0
2023-11-22 14:10:00,37.68,37.68,37.65,37.67,15179.0,37.68,37.68,37.65,37.67,15179.0
2023-11-22 14:15:00,37.67,37.69,37.66,37.69,82840.0,37.67,37.69,37.66,37.69,82840.0
2023-11-22 14:20:00,37.69,37.7,37.68,37.7,14830.0,37.69,37.7,37.68,37.7,14830.0
2023-11-22 14:25:00,37.69,37.71,37.69,37.7,8022.0,37.69,37.71,37.69,37.7,8022.0
2023-11-22 14:30:00,37.7,37.71,37.69,37.7,23154.0,37.7,37.71,37.69,37.7,23154.0
2023-11-22 14:35:00,37.7,37.7,37.68,37.68,11930.0,37.7,37.7,37.68,37.68,11930.0
2023-11-22 14:40:00,37.69,37.7,37.68,37.7,24806.0,37.69,37.7,37.68,37.7,24806.0
2023-11-22 14:45:00,37.7,37.71,37.69,37.7,15044.0,37.7,37.71,37.69,37.7,15044.0
2023-11-22 14:50:00,37.7,37.7,37.69,37.7,16916.0,37.7,37.7,37.69,37.7,16916.0
2023-11-22 14:55:00,37.7,37.71,37.69,37.69,29191.0,37.7,37.71,37.69,37.69,29191.0
2023-11-22 15:00:00,37.7,37.71,37.69,37.71,33463.0,37.7,37.71,37.69,37.71,33463.0
2023-11-22 15:05:00,37.7,37.71,37.7,37.7,22416.0,37.7,37.71,37.7,37.7,22416.0
2023-11-22 15:10:00,37.7,37.71,37.69,37.69,12881.0,37.7,37.71,37.69,37.69,12881.0
2023-11-22 15:15:00,37.7,37.7,37.68,37.69,16531.0,37.7,37.7,37.68,37.69,16531.0
2023-11-22 15:20:00,37.69,37.7,37.68,37.7,16251.0,37.69,37.7,37.68,37.7,16251.0
2023-11-22 15:25:00,37.69,37.7,37.69,37.7,3099.0,37.69,37.7,37.69,37.7,3099.0
2023-11-22 15:30:00,37.69,37.7,37.68,37.69,10816.0,37.69,37.7,37.68,37.69,10816.0
2023-11-22 15:35:00,37.68,37.69,37.68,37.69,15652.0,37.68,37.69,37.68,37.69,15652.0
2023-11-22 15:40:00,37.69,37.69,37.68,37.69,16026.0,37.69,37.69,37.68,37.69,16026.0
2023-11-22 15:45:00,37.69,37.69,37.68,37.69,23600.0,37.69,37.69,37.68,37.69,23600.0
2023-11-22 15:50:00,37.69,37.69,37.68,37.68,10064.0,37.69,37.69,37.68,37.68,10064.0
2023-11-22 15:55:00,37.68,37.69,37.67,37.68,62607.0,37.68,37.69,37.67,37.68,62607.0
2023-11-24 09:30:00,37.88,37.91,37.87,37.91,127746.0,37.88,37.91,37.87,37.91,127746.0
2023-11-24 09:35:00,37.9,37.92,37.89,37.92,53552.0,37.9,37.92,37.89,37.92,53552.0
2023-11-24 09:40:00,37.92,37.92,37.88,37.91,52658.0,37.92,37.92,37.88,37.91,52658.0
2023-11-24 09:45:00,37.92,37.92,37.85,37.86,121451.0,37.92,37.92,37.85,37.86,121451.0
2023-11-24 09:50:00,37.86,37.89,37.85,37.88,31414.0,37.86,37.89,37.85,37.88,31414.0
2023-11-24 09:55:00,37.88,37.9,37.87,37.88,35227.0,37.88,37.9,37.87,37.88,35227.0
2023-11-24 10:00:00,37.89,37.93,37.88,37.91,127350.0,37.89,37.93,37.88,37.91,127350.0
2023-11-24 10:05:00,37.92,37.93,37.9,37.92,62734.0,37.92,37.93,37.9,37.92,62734.0
2023-11-24 10:10:00,37.91,37.92,37.9,37.91,67614.0,37.91,37.92,37.9,37.91,67614.0
2023-11-24 10:15:00,37.91,37.92,37.89,37.9,52302.0,37.91,37.92,37.89,37.9,52302.0
2023-11-24 10:20:00,37.89,37.89,37.86,37.87,38209.0,37.89,37.89,37.86,37.87,38209.0
2023-11-24 10:25:00,37.87,37.87,37.85,37.86,108932.0,37.87,37.87,37.85,37.86,108932.0
2023-11-24 10:30:00,37.85,37.86,37.81,37.82,39004.0,37.85,37.86,37.81,37.82,39004.0
2023-11-24 10:35:00,37.82,37.85,37.81,37.83,76086.0,37.82,37.85,37.81,37.83,76086.0
2023-11-24 10:40:00,37.84,37.85,37.82,37.84,52009.0,37.84,37.85,37.82,37.84,52009.0
2023-11-24 10:45:00,37.84,37.85,37.82,37.83,30163.0,37.84,37.85,37.82,37.83,30163.0
2023-11-24 10:50:00,37.83,37.84,37.81,37.84,36059.0,37.83,37.84,37.81,37.84,36059.0
2023-11-24 10:55:00,37.84,37.85,37.82,37.83,56493.0,37.84,37.85,37.82,37.83,56493.0
2023-11-24 11:00:00,37.82,37.83,37.8,37.83,62215.0,37.82,37.83,37.8,37.83,62215.0
2023-11-24 11:05:00,37.84,37.84,37.81,37.82,29091.0,37.84,37.84,37.81,37.82,29091.0
2023-11-24 11:10:00,37.82,37.84,37.81,37.84,19960.0,37.82,37.84,37.81,37.84,19960.0
2023-11-24 11:15:00,37.84,37.84,37.82,37.84,18253.0,37.84,37.84,37.82,37.84,18253.0
2023-11-24 11:20:00,37.84,37.85,37.83,37.85,48699.0,37.84,37.85,37.83,37.85,48699.0
2023-11-24 11:25:00,37.86,37.87,37.84,37.87,23360.0,37.86,37.87,37.84,37.87,23360.0
2023-11-24 11:30:00,37.86,37.87,37.84,37.85,44048.0,37.86,37.87,37.84,37.85,44048.0
2023-11-24 11:35:00,37.85,37.85,37.83,37.85,22911.0,37.85,37.85,37.83,37.85,22911.0
2023-11-24 11:40:00,37.84,37.86,37.83,37.85,37095.0,37.84,37.86,37.83,37.85,37095.0
2023-11-24 11:45:00,37.84,37.86,37.84,37.85,34094.0,37.84,37.86,37.84,37.85,34094.0
2023-11-24 11:50:00,37.86,37.86,37.84,37.85,11544.0,37.86,37.86,37.84,37.85,11544.0
2023-11-24 11:55:00,37.85,37.86,37.84,37.86,20232.0,37.85,37.86,37.84,37.86,20232.0
2023-11-24 12:00:00,37.86,37.87,37.85,37.86,27056.0,37.86,37.87,37.85,37.86,27056.0
2023-11-24 12:05:00,37.85,37.86,37.85,37.86,22910.0,37.85,37.86,37.85,37.86,22910.0
2023-11-24 12:10:00,37.86,37.87,37.85,37.87,21436.0,37.86,37.87,37.85,37.87,21436.0
2023-11-24 12:15:00,37.87,37.87,37.85,37.86,41529.0,37.87,37.87,37.85,37.86,41529.0
2023-11-24 12:20:00,37.87,37.88,37.85,37.88,34408.0,37.87,37.88,37.85,37.88,34408.0
2023-11-24 12:25:00,37.87,37.9,37.87,37.9,35455.0,37.87,37.9,37.87,37.9,35455.0
2023-11-24 12:30:00,37.89,37.91,37.89,37.9,46577.0,37.89,37.91,37.89,37.9,46577.0
2023-11-24 12:35:00,37.9,37.9,37.89,37.9,19556.0,37.9,37.9,37.89,37.9,19556.0
2023-11-24 12:40:00,37.89,37.9,37.87,37.88,67844.0,37.89,37.9,37.87,37.88,67844.0
2023-11-24 12:45:00,37.87,37.88,37.86,37.87,27481.0,37.87,37.88,37.86,37.87,27481.0
2023-11-24 12:50:00,37.87,37.89,37.87,37.89,26815.0,37.87,37.89,37.87,37.89,26815.0
2023-11-24 12:55:00,37.89,37.9,37.88,37.88,52198.0,37.89,37.9,37.88,37.88,52198.0
2023-11-27 09:30:00,38.08,38.1,38.07,38.09,204831.0,38.08,38.1,38.07,38.09,204831.0
2023-11-27 09:35:00,38.09,38.1,38.07,38.09,52233.0,38.09,38.1,38.07,38.09,52233.0
2023-11-27 09:40:00,38.08,38.09,38.07,38.08,162207.0,38.08,38.09,38.07,38.08,162207.0
2023-11-27 09:45:00,38.08,38.09,38.07,38.07,10906.0,38.08,38.09,38.07,38.07,10906.0
2023-11-27 09:50:00,38.07,38.08,38.06,38.07,17921.0,38.07,38.08,38.06,38.07,17921.0
2023-11-27 09:55:00,38.07,38.09,38.07,38.08,55082.0,38.07,38.09,38.07,38.08,55082.0
2023-11-27 10:00:00,38.08,38.14,38.08,38.09,69026.0,38.08,38.14,38.08,38.09,69026.0
2023-11-27 10:05:00,38.1,38.1,38.02,38.05,51155.0,38.1,38.1,38.02,38.05,51155.0
2023-11-27 10:10:00,38.06,38.1,38.05,38.09,60034.0,38.06,38.1,38.05,38.09,60034.0
2023-11-27 10:15:00,38.09,38.13,38.08,38.1,25136.0,38.09,38.13,38.08,38.1,25136.0
2023-11-27 10:20:00,38.1,38.11,38.08,38.08,34013.0,38.1,38.11,38.08,38.08,34013.0
2023-11-27 10:25:00,38.09,38.13,38.08,38.12,40068.0,38.09,38.13,38.08,38.12,40068.0
2023-11-27 10:30:00,38.12,38.13,38.08,38.09,45815.0,38.12,38.13,38.08,38.09,45815.0
2023-11-27 10:35:00,38.09,38.1,38.06,38.06,66709.0,38.09,38.1,38.06,38.06,66709.0
2023-11-27 10:40:00,38.06,38.07,38.03,38.07,38656.0,38.06,38.07,38.03,38.07,38656.0
2023-11-27 10:45:00,38.07,38.08,38.04,38.06,63817.0,38.07,38.08,38.04,38.06,63817.0
2023-11-27 10:50:00,38.05,38.06,38.03,38.05,14665.0,38.05,38.06,38.03,38.05,14665.0
2023-11-27 10:55:00,38.05,38.06,38.02,38.05,19209.0,38.05,38.06,38.02,38.05,19209.0
2023-11-27 11:00:00,38.05,38.06,38.02,38.04,53591.0,38.05,38.06,38.02,38.04,53591.0
2023-11-27 11:05:00,38.03,38.04,38.01,38.02,17174.0,38.03,38.04,38.01,38.02,17174.0
2023-11-27 11:10:00,38.02,38.04,38.02,38.03,65796.0,38.02,38.04,38.02,38.03,65796.0
2023-11-27 11:15:00,38.02,38.03,38.0,38.02,25581.0,38.02,38.03,38.0,38.02,25581.0
2023-11-27 11:20:00,38.02,38.03,38.0,38.01,29424.0,38.02,38.03,38.0,38.01,29424.0
2023-11-27 11:25:00,38.02,38.03,38.0,38.03,120095.0,38.02,38.03,38.0,38.03,120095.0
2023-11-27 11:30:00,38.03,38.04,38.01,38.02,51526.0,38.03,38.04,38.01,38.02,51526.0
2023-11-27 11:35:00,38.01,38.02,37.97,37.98,167314.0,38.01,38.02,37.97,37.98,167314.0
2023-11-27 11:40:00,37.97,38.02,37.96,38.01,59820.0,37.97,38.02,37.96,38.01,59820.0
2023-11-27 11:45:00,38.0,38.03,38.0,38.03,47099.0,38.0,38.03,38.0,38.03,47099.0
2023-11-27 11:50:00,38.04,38.05,38.02,38.04,48323.0,38.04,38.05,38.02,38.04,48323.0
2023-11-27 11:55:00,38.05,38.07,38.04,38.07,75943.0,38.05,38.07,38.04,38.07,75943.0
2023-11-27 12:00:00,38.07,38.07,38.06,38.07,12826.0,38.07,38.07,38.06,38.07,12826.0
2023-11-27 12:05:00,38.06,38.07,38.04,38.04,27165.0,38.06,38.07,38.04,38.04,27165.0
2023-11-27 12:10:00,38.05,38.05,38.04,38.04,10419.0,38.05,38.05,38.04,38.04,10419.0
2023-11-27 12:15:00,38.04,38.05,38.03,38.05,52882.0,38.04,38.05,38.03,38.05,52882.0
2023-11-27 12:20:00,38.05,38.05,38.04,38.05,7483.0,38.05,38.05,38.04,38.05,7483.0
2023-11-27 12:25:00,38.05,38.06,38.04,38.05,49918.0,38.05,38.06,38.04,38.05,49918.0
2023-11-27 12:30:00,38.05,38.05,38.04,38.05,22848.0,38.05,38.05,38.04,38.05,22848.0
2023-11-27 12:35:00,38.05,38.05,38.02,38.04,28925.0,38.05,38.05,38.02,38.04,28925.0
2023-11-27 12:40:00,38.04,38.04,38.03,38.04,8044.0,38.04,38.04,38.03,38.04,8044.0
2023-11-27 12:45:00,38.03,38.06,38.03,38.05,34100.0,38.03,38.06,38.03,38.05,34100.0
2023-11-27 12:50:00,38.06,38.06,38.05,38.05,11913.0,38.06,38.06,38.05,38.05,11913.0
2023-11-27 12:55:00,38.05,38.06,38.05,38.05,6029.0,38.05,38.06,38.05,38.05,6029.0
2023-11-27 13:00:00,38.05,38.07,38.04,38.06,39506.0,38.05,38.07,38.04,38.06,39506.0
2023-11-27 13:05:00,38.06,38.07,38.05,38.07,19746.0,38.06,38.07,38.05,38.07,19746.0
2023-11-27 13:10:00,38.07,38.07,38.05,38.07,45485.0,38.07,38.07,38.05,38.07,45485.0
2023-11-27 13:15:00,38.07,38.07,38.05,38.06,34635.0,38.07,38.07,38.05,38.06,34635.0
2023-11-27 13:20:00,38.07,38.08,38.06,38.08,14907.0,38.07,38.08,38.06,38.08,14907.0
2023-11-27 13:25:00,38.08,38.09,38.06,38.08,18684.0,38.08,38.09,38.06,38.08,18684.0
2023-11-27 13:30:00,38.09,38.1,38.08,38.1,15463.0,38.09,38.1,38.08,38.1,15463.0
2023-11-27 13:35:00,38.09,38.1,38.08,38.09,45637.0,38.09,38.1,38.08,38.09,45637.0
2023-11-27 13:40:00,38.09,38.11,38.09,38.1,11545.0,38.09,38.11,38.09,38.1,11545.0
2023-11-27 13:45:00,38.1,38.11,38.09,38.09,31512.0,38.1,38.11,38.09,38.09,31512.0
2023-11-27 13:50:00,38.09,38.1,38.09,38.09,26644.0,38.09,38.1,38.09,38.09,26644.0
2023-11-27 13:55:00,38.09,38.1,38.09,38.1,3979.0,38.09,38.1,38.09,38.1,3979.0
2023-11-27 14:00:00,38.09,38.1,38.09,38.1,16656.0,38.09,38.1,38.09,38.1,16656.0
2023-11-27 14:05:00,38.1,38.1,38.09,38.09,9432.0,38.1,38.1,38.09,38.09,9432.0
2023-11-27 14:10:00,38.09,38.1,38.09,38.09,6710.0,38.09,38.1,38.09,38.09,6710.0
2023-11-27 14:15:00,38.1,38.11,38.09,38.09,25176.0,38.1,38.11,38.09,38.09,25176.0
2023-11-27 14:20:00,38.09,38.1,38.09,38.09,4648.0,38.09,38.1,38.09,38.09,4648.0
2023-11-27 14:25:00,38.09,38.1,38.09,38.09,8101.0,38.09,38.1,38.09,38.09,8101.0
2023-11-27 14:30:00,38.09,38.1,38.09,38.09,25344.0,38.09,38.1,38.09,38.09,25344.0
2023-11-27 14:35:00,38.1,38.12,38.09,38.11,21597.0,38.1,38.12,38.09,38.11,21597.0
2023-11-27 14:40:00,38.11,38.12,38.11,38.12,16981.0,38.11,38.12,38.11,38.12,16981.0
2023-11-27 14:45:00,38.12,38.12,38.1,38.11,17769.0,38.12,38.12,38.1,38.11,17769.0
2023-11-27 14:50:00,38.11,38.11,38.1,38.11,11231.0,38.11,38.11,38.1,38.11,11231.0
2023-11-27 14:55:00,38.1,38.11,38.1,38.11,9610.0,38.1,38.11,38.1,38.11,9610.0
2023-11-27 15:00:00,38.1,38.11,38.09,38.11,41963.0,38.1,38.11,38.09,38.11,41963.0
2023-11-27 15:05:00,38.11,38.12,38.1,38.12,17155.0,38.11,38.12,38.1,38.12,17155.0
2023-11-27 15:10:00,38.11,38.12,38.11,38.11,2807.0,38.11,38.12,38.11,38.11,2807.0
2023-11-27 15:15:00,38.11,38.12,38.1,38.11,41508.0,38.11,38.12,38.1,38.11,41508.0
2023-11-27 15:20:00,38.11,38.11,38.09,38.1,114741.0,38.11,38.11,38.09,38.1,114741.0
2023-11-27 15:25:00,38.1,38.11,38.09,38.09,46889.0,38.1,38.11,38.09,38.09,46889.0
2023-11-27 15:30:00,38.09,38.1,38.08,38.09,80393.0,38.09,38.1,38.08,38.09,80393.0
2023-11-27 15:35:00,38.1,38.11,38.09,38.11,42976.0,38.1,38.11,38.09,38.11,42976.0
2023-11-27 15:40:00,38.11,38.11,38.1,38.11,16158.0,38.11,38.11,38.1,38.11,16158.0
2023-11-27 15:45:00,38.11,38.12,38.1,38.12,44602.0,38.11,38.12,38.1,38.12,44602.0
2023-11-27 15:50:00,38.12,38.13,38.11,38.13,29490.0,38.12,38.13,38.11,38.13,29490.0
2023-11-27 15:55:00,38.13,38.14,38.12,38.13,114035.0,38.13,38.14,38.12,38.13,114035.0
2023-11-28 09:30:00,38.37,38.39,38.35,38.36,172994.0,38.37,38.39,38.35,38.36,172994.0
2023-11-28 09:35:00,38.36,38.36,38.32,38.36,70886.0,38.36,38.36,38.32,38.36,70886.0
2023-11-28 09:40:00,38.35,38.35,38.29,38.31,96427.0,38.35,38.35,38.29,38.31,96427.0
2023-11-28 09:45:00,38.32,38.39,38.31,38.39,36095.0,38.32,38.39,38.31,38.39,36095.0
2023-11-28 09:50:00,38.38,38.4,38.35,38.35,47234.0,38.38,38.4,38.35,38.35,47234.0
2023-11-28 09:55:00,38.34,38.37,38.33,38.36,39604.0,38.34,38.37,38.33,38.36,39604.0
2023-11-28 10:00:00,38.35,38.4,38.33,38.38,107690.0,38.35,38.4,38.33,38.38,107690.0
2023-11-28 10:05:00,38.37,38.38,38.33,38.34,40868.0,38.37,38.38,38.33,38.34,40868.0
2023-11-28 10:10:00,38.34,38.35,38.3,38.31,326783.0,38.34,38.35,38.3,38.31,326783.0
2023-11-28 10:15:00,38.32,38.34,38.32,38.33,44350.0,38.32,38.34,38.32,38.33,44350.0
2023-11-28 10:20:00,38.32,38.34,38.32,38.34,98625.0,38.32,38.34,38.32,38.34,98625.0
2023-11-28 10:25:00,38.34,38.35,38.32,38.33,44230.0,38.34,38.35,38.32,38.33,44230.0
2023-11-28 10:30:00,38.34,38.37,38.33,38.37,44190.0,38.34,38.37,38.33,38.37,44190.0
2023-11-28 10:35:00,38.38,38.41,38.35,38.41,98777.0,38.38,38.41,38.35,38.41,98777.0
2023-11-28 10:40:00,38.4,38.46,38.4,38.44,251698.0,38.4,38.46,38.4,38.44,251698.0
2023-11-28 10:45:00,38.43,38.44,38.41,38.43,94779.0,38.43,38.44,38.41,38.43,94779.0
2023-11-28 10:50:00,38.43,38.44,38.41,38.43,80708.0,38.43,38.44,38.41,38.43,80708.0
2023-11-28 10:55:00,38.43,38.45,38.41,38.45,33230.0,38.43,38.45,38.41,38.45,33230.0
2023-11-28 11:00:00,38.45,38.47,38.43,38.45,41386.0,38.45,38.47,38.43,38.45,41386.0
2023-11-28 11:05:00,38.45,38.52,38.45,38.52,97691.0,38.45,38.52,38.45,38.52,97691.0
2023-11-28 11:10:00,38.52,38.53,38.5,38.51,72482.0,38.52,38.53,38.5,38.51,72482.0
2023-11-28 11:15:00,38.51,38.53,38.5,38.52,66026.0,38.51,38.53,38.5,38.52,66026.0
2023-11-28 11:20:00,38.52,38.57,38.51,38.56,153209.0,38.52,38.57,38.51,38.56,153209.0
2023-11-28 11:25:00,38.56,38.59,38.54,38.55,114358.0,38.56,38.59,38.54,38.55,114358.0
2023-11-28 11:30:00,38.55,38.57,38.53,38.53,64917.0,38.55,38.57,38.53,38.53,64917.0
2023-11-28 11:35:00,38.53,38.55,38.52,38.54,184309.0,38.53,38.55,38.52,38.54,184309.0
2023-11-28 11:40:00,38.54,38.58,38.53,38.58,61743.0,38.54,38.58,38.53,38.58,61743.0
2023-11-28 11:45:00,38.58,38.63,38.57,38.61,292141.0,38.58,38.63,38.57,38.61,292141.0
2023-11-28 11:50:00,38.61,38.61,38.58,38.6,87489.0,38.61,38.61,38.58,38.6,87489.0
2023-11-28 11:55:00,38.59,38.62,38.59,38.61,77171.0,38.59,38.62,38.59,38.61,77171.0
2023-11-28 12:00:00,38.61,38.63,38.6,38.61,77150.0,38.61,38.63,38.6,38.61,77150.0
2023-11-28 12:05:00,38.61,38.62,38.59,38.61,90270.0,38.61,38.62,38.59,38.61,90270.0
2023-11-28 12:10:00,38.62,38.66,38.61,38.66,26596.0,38.62,38.66,38.61,38.66,26596.0
2023-11-28 12:15:00,38.65,38.67,38.64,38.65,57936.0,38.65,38.67,38.64,38.65,57936.0
2023-11-28 12:20:00,38.65,38.67,38.63,38.63,121571.0,38.65,38.67,38.63,38.63,121571.0
2023-11-28 12:25:00,38.64,38.66,38.63,38.66,95642.0,38.64,38.66,38.63,38.66,95642.0
2023-11-28 12:30:00,38.66,38.67,38.63,38.64,70017.0,38.66,38.67,38.63,38.64,70017.0
2023-11-28 12:35:00,38.65,38.67,38.64,38.65,214756.0,38.65,38.67,38.64,38.65,214756.0
2023-11-28 12:40:00,38.66,38.67,38.62,38.64,62540.0,38.66,38.67,38.62,38.64,62540.0
2023-11-28 12:45:00,38.63,38.64,38.62,38.63,33839.0,38.63,38.64,38.62,38.63,33839.0
2023-11-28 12:50:00,38.63,38.64,38.62,38.63,51673.0,38.63,38.64,38.62,38.63,51673.0
2023-11-28 12:55:00,38.63,38.64,38.61,38.62,38042.0,38.63,38.64,38.61,38.62,38042.0
2023-11-28 13:00:00,38.63,38.64,38.61,38.63,173314.0,38.63,38.64,38.61,38.63,173314.0
2023-11-28 13:05:00,38.63,38.64,38.62,38.63,39836.0,38.63,38.64,38.62,38.63,39836.0
2023-11-28 13:10:00,38.63,38.63,38.59,38.6,30435.0,38.63,38.63,38.59,38.6,30435.0
2023-11-28 13:15:00,38.6,38.61,38.59,38.6,27796.0,38.6,38.61,38.59,38.6,27796.0
2023-11-28 13:20:00,38.59,38.6,38.58,38.59,14073.0,38.59,38.6,38.58,38.59,14073.0
2023-11-28 13:25:00,38.59,38.6,38.58,38.59,24334.0,38.59,38.6,38.58,38.59,24334.0
2023-11-28 13:30:00,38.59,38.61,38.58,38.59,38919.0,38.59,38.61,38.58,38.59,38919.0
2023-11-28 13:35:00,38.59,38.6,38.58,38.59,20717.0,38.59,38.6,38.58,38.59,20717.0
2023-11-28 13:40:00,38.58,38.59,38.58,38.59,6817.0,38.58,38.59,38.58,38.59,6817.0
2023-11-28 13:45:00,38.59,38.6,38.58,38.59,33374.0,38.59,38.6,38.58,38.59,33374.0
2023-11-28 13:50:00,38.59,38.6,38.59,38.59,25897.0,38.59,38.6,38.59,38.59,25897.0
2023-11-28 13:55:00,38.6,38.61,38.59,38.61,32237.0,38.6,38.61,38.59,38.61,32237.0
2023-11-28 14:00:00,38.61,38.63,38.6,38.62,14769.0,38.61,38.63,38.6,38.62,14769.0
2023-11-28 14:05:00,38.62,38.64,38.62,38.63,14457.0,38.62,38.64,38.62,38.63,14457.0
2023-11-28 14:10:00,38.63,38.64,38.62,38.64,26018.0,38.63,38.64,38.62,38.64,26018.0
2023-11-28 14:15:00,38.64,38.64,38.61,38.62,194540.0,38.64,38.64,38.61,38.62,194540.0
2023-11-28 14:20:00,38.63,38.63,38.62,38.63,12094.0,38.63,38.63,38.62,38.63,12094.0
2023-11-28 14:25:00,38.63,38.64,38.61,38.61,31603.0,38.63,38.64,38.61,38.61,31603.0
2023-11-28 14:30:00,38.61,38.62,38.6,38.62,26266.0,38.61,38.62,38.6,38.62,26266.0
2023-11-28 14:35:00,38.62,38.64,38.6,38.63,66210.0,38.62,38.64,38.6,38.63,66210.0
2023-11-28 14:40:00,38.63,38.64,38.62,38.63,31352.0,38.63,38.64,38.62,38.63,31352.0
2023-11-28 14:45:00,38.63,38.65,38.63,38.65,53995.0,38.63,38.65,38.63,38.65,53995.0
2023-11-28 14:50:00,38.65,38.66,38.64,38.65,119295.0,38.65,38.66,38.64,38.65,119295.0
2023-11-28 14:55:00,38.65,38.66,38.64,38.64,696901.0,38.65,38.66,38.64,38.64,696901.0
2023-11-28 15:00:00,38.65,38.65,38.63,38.64,62109.0,38.65,38.65,38.63,38.64,62109.0
2023-11-28 15:05:00,38.64,38.64,38.61,38.62,52832.0,38.64,38.64,38.61,38.62,52832.0
2023-11-28 15:10:00,38.62,38.63,38.61,38.63,36511.0,38.62,38.63,38.61,38.63,36511.0
2023-11-28 15:15:00,38.62,38.63,38.61,38.62,9655.0,38.62,38.63,38.61,38.62,9655.0
2023-11-28 15:20:00,38.61,38.62,38.6,38.62,55761.0,38.61,38.62,38.6,38.62,55761.0
2023-11-28 15:25:00,38.62,38.63,38.61,38.63,33883.0,38.62,38.63,38.61,38.63,33883.0
2023-11-28 15:30:00,38.63,38.63,38.62,38.63,13940.0,38.63,38.63,38.62,38.63,13940.0
2023-11-28 15:35:00,38.63,38.63,38.62,38.63,23375.0,38.63,38.63,38.62,38.63,23375.0
2023-11-28 15:40:00,38.63,38.63,38.62,38.63,95712.0,38.63,38.63,38.62,38.63,95712.0
2023-11-28 15:45:00,38.63,38.63,38.62,38.63,49475.0,38.63,38.63,38.62,38.63,49475.0
2023-11-28 15:50:00,38.63,38.63,38.62,38.63,19405.0,38.63,38.63,38.62,38.63,19405.0
2023-11-28 15:55:00,38.63,38.65,38.62,38.65,234768.0,38.63,38.65,38.62,38.65,234768.0
2023-11-29 09:30:00,38.61,38.65,38.61,38.64,137074.0,38.61,38.65,38.61,38.64,137074.0
2023-11-29 09:35:00,38.64,38.71,38.63,38.69,116408.0,38.64,38.71,38.63,38.69,116408.0
2023-11-29 09:40:00,38.69,38.71,38.66,38.67,141080.0,38.69,38.71,38.66,38.67,141080.0
2023-11-29 09:45:00,38.67,38.69,38.67,38.68,50873.0,38.67,38.69,38.67,38.68,50873.0
2023-11-29 09:50:00,38.67,38.7,38.67,38.7,34836.0,38.67,38.7,38.67,38.7,34836.0
2023-11-29 09:55:00,38.69,38.72,38.68,38.69,62942.0,38.69,38.72,38.68,38.69,62942.0
2023-11-29 10:00:00,38.72,38.75,38.71,38.75,88022.0,38.72,38.75,38.71,38.75,88022.0
2023-11-29 10:05:00,38.74,38.75,38.65,38.66,86608.0,38.74,38.75,38.65,38.66,86608.0
2023-11-29 10:10:00,38.65,38.67,38.61,38.66,96645.0,38.65,38.67,38.61,38.66,96645.0
2023-11-29 10:15:00,38.67,38.69,38.64,38.65,201613.0,38.67,38.69,38.64,38.65,201613.0
2023-11-29 10:20:00,38.65,38.65,38.61,38.62,74184.0,38.65,38.65,38.61,38.62,74184.0
2023-11-29 10:25:00,38.62,38.66,38.61,38.65,69463.0,38.62,38.66,38.61,38.65,69463.0
2023-11-29 10:30:00,38.64,38.65,38.59,38.6,65228.0,38.64,38.65,38.59,38.6,65228.0
2023-11-29 10:35:00,38.6,38.63,38.6,38.62,66939.0,38.6,38.63,38.6,38.62,66939.0
2023-11-29 10:40:00,38.62,38.64,38.61,38.63,53058.0,38.62,38.64,38.61,38.63,53058.0
2023-11-29 10:45:00,38.64,38.66,38.63,38.66,97398.0,38.64,38.66,38.63,38.66,97398.0
2023-11-29 10:50:00,38.66,38.69,38.65,38.68,38018.0,38.66,38.69,38.65,38.68,38018.0
2023-11-29 10:55:00,38.68,38.68,38.66,38.67,28485.0,38.68,38.68,38.66,38.67,28485.0
2023-11-29 11:00:00,38.68,38.68,38.66,38.66,27348.0,38.68,38.68,38.66,38.66,27348.0
2023-11-29 11:05:00,38.67,38.67,38.62,38.63,32814.0,38.67,38.67,38.62,38.63,32814.0
2023-11-29 11:10:00,38.63,38.65,38.63,38.65,21098.0,38.63,38.65,38.63,38.65,21098.0
2023-11-29 11:15:00,38.64,38.65,38.62,38.63,96642.0,38.64,38.65,38.62,38.63,96642.0
2023-11-29 11:20:00,38.63,38.64,38.6,38.64,65312.0,38.63,38.64,38.6,38.64,65312.0
2023-11-29 11:25:00,38.64,38.64,38.62,38.63,43960.0,38.64,38.64,38.62,38.63,43960.0
2023-11-29 11:30:00,38.63,38.64,38.62,38.64,51102.0,38.63,38.64,38.62,38.64,51102.0
2023-11-29 11:35:00,38.63,38.65,38.62,38.62,45408.0,38.63,38.65,38.62,38.62,45408.0
2023-11-29 11:40:00,38.62,38.64,38.62,38.64,36612.0,38.62,38.64,38.62,38.64,36612.0
2023-11-29 11:45:00,38.64,38.66,38.63,38.64,34248.0,38.64,38.66,38.63,38.64,34248.0
2023-11-29 11:50:00,38.65,38.66,38.64,38.65,29646.0,38.65,38.66,38.64,38.65,29646.0
2023-11-29 11:55:00,38.65,38.66,38.64,38.66,88632.0,38.65,38.66,38.64,38.66,88632.0
2023-11-29 12:00:00,38.66,38.67,38.64,38.66,28592.0,38.66,38.67,38.64,38.66,28592.0
2023-11-29 12:05:00,38.67,38.69,38.66,38.68,67162.0,38.67,38.69,38.66,38.68,67162.0
2023-11-29 12:10:00,38.69,38.69,38.68,38.69,19541.0,38.69,38.69,38.68,38.69,19541.0
2023-11-29 12:15:00,38.68,38.69,38.66,38.66,32217.0,38.68,38.69,38.66,38.66,32217.0
2023-11-29 12:20:00,38.66,38.69,38.65,38.69,47623.0,38.66,38.69,38.65,38.69,47623.0
2023-11-29 12:25:00,38.69,38.71,38.69,38.71,38072.0,38.69,38.71,38.69,38.71,38072.0
2023-11-29 12:30:00,38.71,38.72,38.7,38.72,8830.0,38.71,38.72,38.7,38.72,8830.0
2023-11-29 12:35:00,38.72,38.72,38.71,38.71,8921.0,38.72,38.72,38.71,38.71,8921.0
2023-11-29 12:40:00,38.71,38.72,38.69,38.71,51680.0,38.71,38.72,38.69,38.71,51680.0
2023-11-29 12:45:00,38.71,38.72,38.7,38.71,26342.0,38.71,38.72,38.7,38.71,26342.0
2023-11-29 12:50:00,38.71,38.71,38.7,38.71,13177.0,38.71,38.71,38.7,38.71,13177.0
2023-11-29 12:55:00,38.7,38.71,38.7,38.7,19642.0,38.7,38.71,38.7,38.7,19642.0
2023-11-29 13:00:00,38.71,38.73,38.7,38.72,47407.0,38.71,38.73,38.7,38.72,47407.0
2023-11-29 13:05:00,38.73,38.73,38.71,38.71,55861.0,38.73,38.73,38.71,38.71,55861.0
2023-11-29 13:10:00,38.72,38.72,38.71,38.72,12254.0,38.72,38.72,38.71,38.72,12254.0
2023-11-29 13:15:00,38.72,38.72,38.7,38.71,14433.0,38.72,38.72,38.7,38.71,14433.0
2023-11-29 13:20:00,38.7,38.71,38.7,38.71,18949.0,38.7,38.71,38.7,38.71,18949.0
2023-11-29 13:25:00,38.71,38.74,38.7,38.73,35495.0,38.71,38.74,38.7,38.73,35495.0
2023-11-29 13:30:00,38.72,38.76,38.72,38.75,33064.0,38.72,38.76,38.72,38.75,33064.0
2023-11-29 13:35:00,38.75,38.76,38.74,38.75,32715.0,38.75,38.76,38.74,38.75,32715.0
2023-11-29 13:40:00,38.76,38.77,38.75,38.76,21597.0,38.76,38.77,38.75,38.76,21597.0
2023-11-29 13:45:00,38.76,38.77,38.75,38.76,29755.0,38.76,38.77,38.75,38.76,29755.0
2023-11-29 13:50:00,38.76,38.77,38.75,38.76,33887.0,38.76,38.77,38.75,38.76,33887.0
2023-11-29 13:55:00,38.77,38.77,38.76,38.77,12524.0,38.77,38.77,38.76,38.77,12524.0
2023-11-29 14:00:00,38.77,38.78,38.76,38.77,17655.0,38.77,38.78,38.76,38.77,17655.0
2023-11-29 14:05:00,38.77,38.8,38.77,38.79,24726.0,38.77,38.8,38.77,38.79,24726.0
2023-11-29 14:10:00,38.8,38.8,38.77,38.77,54570.0,38.8,38.8,38.77,38.77,54570.0
2023-11-29 14:15:00,38.77,38.78,38.76,38.77,15460.0,38.77,38.78,38.76,38.77,15460.0
2023-11-29 14:20:00,38.77,38.77,38.75,38.76,18416.0,38.77,38.77,38.75,38.76,18416.0
2023-11-29 14:25:00,38.76,38.76,38.74,38.75,19817.0,38.76,38.76,38.74,38.75,19817.0
2023-11-29 14:30:00,38.75,38.75,38.73,38.74,18239.0,38.75,38.75,38.73,38.74,18239.0
2023-11-29 14:35:00,38.73,38.73,38.71,38.73,47736.0,38.73,38.73,38.71,38.73,47736.0
2023-11-29 14:40:00,38.72,38.73,38.72,38.73,11948.0,38.72,38.73,38.72,38.73,11948.0
2023-11-29 14:45:00,38.72,38.74,38.72,38.73,23996.0,38.72,38.74,38.72,38.73,23996.0
2023-11-29 14:50:00,38.73,38.74,38.73,38.74,7948.0,38.73,38.74,38.73,38.74,7948.0
2023-11-29 14:55:00,38.73,38.74,38.73,38.73,13500.0,38.73,38.74,38.73,38.73,13500.0
2023-11-29 15:00:00,38.73,38.74,38.72,38.72,49406.0,38.73,38.74,38.72,38.72,49406.0
2023-11-29 15:05:00,38.71,38.72,38.71,38.72,8407.0,38.71,38.72,38.71,38.72,8407.0
2023-11-29 15:10:00,38.72,38.72,38.71,38.72,6901.0,38.72,38.72,38.71,38.72,6901.0
2023-11-29 15:15:00,38.72,38.72,38.69,38.7,97689.0,38.72,38.72,38.69,38.7,97689.0
2023-11-29 15:20:00,38.7,38.71,38.66,38.66,49652.0,38.7,38.71,38.66,38.66,49652.0
2023-11-29 15:25:00,38.67,38.69,38.67,38.68,66172.0,38.67,38.69,38.67,38.68,66172.0
2023-11-29 15:30:00,38.68,38.7,38.68,38.69,59296.0,38.68,38.7,38.68,38.69,59296.0
2023-11-29 15:35:00,38.69,38.7,38.67,38.69,44799.0,38.69,38.7,38.67,38.69,44799.0
2023-11-29 15:40:00,38.69,38.7,38.68,38.7,26893.0,38.69,38.7,38.68,38.7,26893.0
2023-11-29 15:45:00,38.7,38.71,38.69,38.71,30780.0,38.7,38.71,38.69,38.71,30780.0
2023-11-29 15:50:00,38.7,38.71,38.7,38.71,29639.0,38.7,38.71,38.7,38.71,29639.0
2023-11-29 15:55:00,38.71,38.71,38.7,38.7,87791.0,38.71,38.71,38.7,38.7,87791.0
2023-11-30 09:30:00,38.57,38.57,38.52,38.52,142071.0,38.57,38.57,38.52,38.52,142071.0
2023-11-30 09:35:00,38.53,38.56,38.48,38.48,54678.0,38.53,38.56,38.48,38.48,54678.0
2023-11-30 09:40:00,38.49,38.52,38.45,38.5,410348.0,38.49,38.52,38.45,38.5,410348.0
2023-11-30 09:45:00,38.5,38.53,38.48,38.53,87342.0,38.5,38.53,38.48,38.53,87342.0
2023-11-30 09:50:00,38.53,38.56,38.5,38.56,41908.0,38.53,38.56,38.5,38.56,41908.0
2023-11-30 09:55:00,38.54,38.56,38.52,38.54,31269.0,38.54,38.56,38.52,38.54,31269.0
2023-11-30 10:00:00,38.56,38.58,38.51,38.54,103816.0,38.56,38.58,38.51,38.54,103816.0
2023-11-30 10:05:00,38.53,38.54,38.48,38.48,51155.0,38.53,38.54,38.48,38.48,51155.0
2023-11-30 10:10:00,38.47,38.52,38.47,38.5,70416.0,38.47,38.52,38.47,38.5,70416.0
2023-11-30 10:15:00,38.49,38.53,38.48,38.52,434201.0,38.49,38.53,38.48,38.52,434201.0
2023-11-30 10:20:00,38.51,38.55,38.49,38.54,113636.0,38.51,38.55,38.49,38.54,113636.0
2023-11-30 10:25:00,38.54,38.55,38.51,38.52,33107.0,38.54,38.55,38.51,38.52,33107.0
2023-11-30 10:30:00,38.52,38.57,38.51,38.57,117751.0,38.52,38.57,38.51,38.57,117751.0
2023-11-30 10:35:00,38.57,38.58,38.53,38.54,68094.0,38.57,38.58,38.53,38.54,68094.0
2023-11-30 10:40:00,38.54,38.57,38.53,38.56,73709.0,38.54,38.57,38.53,38.56,73709.0
2023-11-30 10:45:00,38.57,38.58,38.55,38.55,17016.0,38.57,38.58,38.55,38.55,17016.0
2023-11-30 10:50:00,38.55,38.57,38.54,38.55,29807.0,38.55,38.57,38.54,38.55,29807.0
2023-11-30 10:55:00,38.55,38.58,38.53,38.58,46967.0,38.55,38.58,38.53,38.58,46967.0
2023-11-30 11:00:00,38.58,38.59,38.55,38.56,73018.0,38.58,38.59,38.55,38.56,73018.0
2023-11-30 11:05:00,38.57,38.58,38.55,38.55,24388.0,38.57,38.58,38.55,38.55,24388.0
2023-11-30 11:10:00,38.55,38.58,38.55,38.57,36896.0,38.55,38.58,38.55,38.57,36896.0
2023-11-30 11:15:00,38.57,38.58,38.55,38.56,39453.0,38.57,38.58,38.55,38.56,39453.0
2023-11-30 11:20:00,38.56,38.59,38.55,38.59,44805.0,38.56,38.59,38.55,38.59,44805.0
2023-11-30 11:25:00,38.59,38.6,38.58,38.6,30125.0,38.59,38.6,38.58,38.6,30125.0
2023-11-30 11:30:00,38.6,38.6,38.57,38.58,61386.0,38.6,38.6,38.57,38.58,61386.0
2023-11-30 11:35:00,38.58,38.59,38.57,38.57,36599.0,38.58,38.59,38.57,38.57,36599.0
2023-11-30 11:40:00,38.57,38.58,38.55,38.57,88618.0,38.57,38.58,38.55,38.57,88618.0
2023-11-30 11:45:00,38.57,38.6,38.56,38.59,43902.0,38.57,38.6,38.56,38.59,43902.0
2023-11-30 11:50:00,38.6,38.62,38.6,38.61,144684.0,38.6,38.62,38.6,38.61,144684.0
2023-11-30 11:55:00,38.61,38.61,38.59,38.61,21344.0,38.61,38.61,38.59,38.61,21344.0
2023-11-30 12:00:00,38.61,38.62,38.6,38.61,27055.0,38.61,38.62,38.6,38.61,27055.0
2023-11-30 12:05:00,38.61,38.62,38.61,38.62,88938.0,38.61,38.62,38.61,38.62,88938.0
2023-11-30 12:10:00,38.62,38.63,38.6,38.63,62391.0,38.62,38.63,38.6,38.63,62391.0
2023-11-30 12:15:00,38.62,38.63,38.6,38.61,29991.0,38.62,38.63,38.6,38.61,29991.0
2023-11-30 12:20:00,38.61,38.63,38.6,38.63,35748.0,38.61,38.63,38.6,38.63,35748.0
2023-11-30 12:25:00,38.63,38.64,38.62,38.63,22471.0,38.63,38.64,38.62,38.63,22471.0
2023-11-30 12:30:00,38.64,38.64,38.6,38.6,18491.0,38.64,38.64,38.6,38.6,18491.0
2023-11-30 12:35:00,38.6,38.62,38.6,38.62,30749.0,38.6,38.62,38.6,38.62,30749.0
2023-11-30 12:40:00,38.62,38.62,38.6,38.6,17587.0,38.62,38.62,38.6,38.6,17587.0
2023-11-30 12:45:00,38.61,38.61,38.6,38.6,9074.0,38.61,38.61,38.6,38.6,9074.0
2023-11-30 12:50:00,38.61,38.62,38.58,38.59,55480.0,38.61,38.62,38.58,38.59,55480.0
2023-11-30 12:55:00,38.58,38.59,38.55,38.55,32595.0,38.58,38.59,38.55,38.55,32595.0
2023-11-30 13:00:00,38.56,38.59,38.55,38.57,31463.0,38.56,38.59,38.55,38.57,31463.0
2023-11-30 13:05:00,38.57,38.58,38.56,38.58,12602.0,38.57,38.58,38.56,38.58,12602.0
2023-11-30 13:10:00,38.58,38.59,38.57,38.58,23117.0,38.58,38.59,38.57,38.58,23117.0
2023-11-30 13:15:00,38.58,38.58,38.56,38.57,21818.0,38.58,38.58,38.56,38.57,21818.0
2023-11-30 13:20:00,38.56,38.57,38.55,38.56,19044.0,38.56,38.57,38.55,38.56,19044.0
2023-11-30 13:25:00,38.56,38.57,38.55,38.56,18035.0,38.56,38.57,38.55,38.56,18035.0
2023-11-30 13:30:00,38.57,38.57,38.53,38.54,44906.0,38.57,38.57,38.53,38.54,44906.0
2023-11-30 13:35:00,38.54,38.55,38.53,38.55,45862.0,38.54,38.55,38.53,38.55,45862.0
2023-11-30 13:40:00,38.55,38.55,38.52,38.52,17415.0,38.55,38.55,38.52,38.52,17415.0
2023-11-30 13:45:00,38.52,38.53,38.5,38.5,22668.0,38.52,38.53,38.5,38.5,22668.0
2023-11-30 13:50:00,38.5,38.51,38.49,38.51,31208.0,38.5,38.51,38.49,38.51,31208.0
2023-11-30 13:55:00,38.51,38.52,38.5,38.52,28013.0,38.51,38.52,38.5,38.52,28013.0
2023-11-30 14:00:00,38.52,38.52,38.51,38.52,4748.0,38.52,38.52,38.51,38.52,4748.0
2023-11-30 14:05:00,38.51,38.54,38.51,38.53,21674.0,38.51,38.54,38.51,38.53,21674.0
2023-11-30 14:10:00,38.54,38.54,38.52,38.54,12580.0,38.54,38.54,38.52,38.54,12580.0
2023-11-30 14:15:00,38.54,38.54,38.53,38.53,8092.0,38.54,38.54,38.53,38.53,8092.0
2023-11-30 14:20:00,38.54,38.54,38.52,38.52,15864.0,38.54,38.54,38.52,38.52,15864.0
2023-11-30 14:25:00,38.52,38.53,38.52,38.52,16551.0,38.52,38.53,38.52,38.52,16551.0
2023-11-30 14:30:00,38.52,38.55,38.52,38.54,57087.0,38.52,38.55,38.52,38.54,57087.0
2023-11-30 14:35:00,38.54,38.56,38.54,38.55,22238.0,38.54,38.56,38.54,38.55,22238.0
2023-11-30 14:40:00,38.55,38.56,38.54,38.55,17441.0,38.55,38.56,38.54,38.55,17441.0
2023-11-30 14:45:00,38.55,38.56,38.54,38.54,20714.0,38.55,38.56,38.54,38.54,20714.0
2023-11-30 14:50:00,38.54,38.55,38.54,38.54,38052.0,38.54,38.55,38.54,38.54,38052.0
2023-11-30 14:55:00,38.55,38.55,38.54,38.54,11924.0,38.55,38.55,38.54,38.54,11924.0
2023-11-30 15:00:00,38.55,38.55,38.53,38.54,18767.0,38.55,38.55,38.53,38.54,18767.0
2023-11-30 15:05:00,38.53,38.54,38.52,38.53,26513.0,38.53,38.54,38.52,38.53,26513.0
2023-11-30 15:10:00,38.52,38.53,38.51,38.52,12396.0,38.52,38.53,38.51,38.52,12396.0
2023-11-30 15:15:00,38.51,38.54,38.51,38.53,37392.0,38.51,38.54,38.51,38.53,37392.0
2023-11-30 15:20:00,38.54,38.54,38.52,38.52,20321.0,38.54,38.54,38.52,38.52,20321.0
2023-11-30 15:25:00,38.53,38.53,38.52,38.52,39344.0,38.53,38.53,38.52,38.52,39344.0
2023-11-30 15:30:00,38.53,38.54,38.52,38.52,32336.0,38.53,38.54,38.52,38.52,32336.0
2023-11-30 15:35:00,38.52,38.54,38.52,38.54,33568.0,38.52,38.54,38.52,38.54,33568.0
2023-11-30 15:40:00,38.54,38.54,38.52,38.53,79450.0,38.54,38.54,38.52,38.53,79450.0
2023-11-30 15:45:00,38.52,38.54,38.52,38.54,32264.0,38.52,38.54,38.52,38.54,32264.0
2023-11-30 15:50:00,38.53,38.54,38.52,38.52,147345.0,38.53,38.54,38.52,38.52,147345.0
2023-11-30 15:55:00,38.52,38.54,38.52,38.54,93867.0,38.52,38.54,38.52,38.54,93867.0
2023-12-01 09:30:00,38.55,38.59,38.53,38.59,229520.0,38.55,38.59,38.53,38.59,229520.0
2023-12-01 09:35:00,38.58,38.63,38.58,38.6,46236.0,38.58,38.63,38.58,38.6,46236.0
2023-12-01 09:40:00,38.59,38.63,38.58,38.62,86053.0,38.59,38.63,38.58,38.62,86053.0
2023-12-01 09:45:00,38.62,38.67,38.62,38.66,34882.0,38.62,38.67,38.62,38.66,34882.0
2023-12-01 09:50:00,38.66,38.68,38.63,38.68,144544.0,38.66,38.68,38.63,38.68,144544.0
2023-12-01 09:55:00,38.67,38.68,38.65,38.66,84170.0,38.67,38.68,38.65,38.66,84170.0
2023-12-01 10:00:00,38.67,38.78,38.66,38.77,406065.0,38.67,38.78,38.66,38.77,406065.0
2023-12-01 10:05:00,38.76,38.77,38.69,38.75,101894.0,38.76,38.77,38.69,38.75,101894.0
2023-12-01 10:10:00,38.75,38.78,38.71,38.71,134934.0,38.75,38.78,38.71,38.71,134934.0
2023-12-01 10:15:00,38.72,38.76,38.69,38.76,118183.0,38.72,38.76,38.69,38.76,118183.0
2023-12-01 10:20:00,38.77,38.87,38.77,38.82,357587.0,38.77,38.87,38.77,38.82,357587.0
2023-12-01 10:25:00,38.81,38.82,38.76,38.78,106578.0,38.81,38.82,38.76,38.78,106578.0
2023-12-01 10:30:00,38.77,38.77,38.73,38.76,54995.0,38.77,38.77,38.73,38.76,54995.0
2023-12-01 10:35:00,38.76,38.77,38.74,38.75,74861.0,38.76,38.77,38.74,38.75,74861.0
2023-12-01 10:40:00,38.75,38.76,38.73,38.76,75815.0,38.75,38.76,38.73,38.76,75815.0
2023-12-01 10:45:00,38.76,38.8,38.76,38.8,40480.0,38.76,38.8,38.76,38.8,40480.0
2023-12-01 10:50:00,38.81,38.83,38.8,38.83,35597.0,38.81,38.83,38.8,38.83,35597.0
2023-12-01 10:55:00,38.82,38.82,38.78,38.8,29515.0,38.82,38.82,38.78,38.8,29515.0
2023-12-01 11:00:00,38.8,38.89,38.7,38.84,639666.0,38.8,38.89,38.7,38.84,639666.0
2023-12-01 11:05:00,38.84,38.87,38.79,38.84,193614.0,38.84,38.87,38.79,38.84,193614.0
2023-12-01 11:10:00,38.83,38.93,38.81,38.92,224232.0,38.83,38.93,38.81,38.92,224232.0
2023-12-01 11:15:00,38.92,38.95,38.9,38.91,115440.0,38.92,38.95,38.9,38.91,115440.0
2023-12-01 11:20:00,38.91,38.93,38.89,38.93,72916.0,38.91,38.93,38.89,38.93,72916.0
2023-12-01 11:25:00,38.93,38.97,38.92,38.94,153864.0,38.93,38.97,38.92,38.94,153864.0
2023-12-01 11:30:00,38.94,38.95,38.91,38.93,100242.0,38.94,38.95,38.91,38.93,100242.0
2023-12-01 11:35:00,38.93,38.95,38.9,38.94,27421.0,38.93,38.95,38.9,38.94,27421.0
2023-12-01 11:40:00,38.94,38.96,38.91,38.96,63069.0,38.94,38.96,38.91,38.96,63069.0
2023-12-01 11:45:00,38.96,38.99,38.94,38.98,137697.0,38.96,38.99,38.94,38.98,137697.0
2023-12-01 11:50:00,38.99,39.0,38.98,39.0,135757.0,38.99,39.0,38.98,39.0,135757.0
2023-12-01 11:55:00,39.0,39.0,38.96,38.97,50116.0,39.0,39.0,38.96,38.97,50116.0
2023-12-01 12:00:00,38.97,38.98,38.95,38.95,20334.0,38.97,38.98,38.95,38.95,20334.0
2023-12-01 12:05:00,38.95,38.99,38.94,38.99,53720.0,38.95,38.99,38.94,38.99,53720.0
2023-12-01 12:10:00,38.99,39.03,38.98,39.02,167612.0,38.99,39.03,38.98,39.02,167612.0
2023-12-01 12:15:00,39.02,39.03,38.99,39.0,24933.0,39.02,39.03,38.99,39.0,24933.0
2023-12-01 12:20:00,38.99,39.01,38.98,39.01,140665.0,38.99,39.01,38.98,39.01,140665.0
2023-12-01 12:25:00,39.0,39.03,39.0,39.01,56276.0,39.0,39.03,39.0,39.01,56276.0
2023-12-01 12:30:00,39.01,39.02,39.0,39.01,35512.0,39.01,39.02,39.0,39.01,35512.0
2023-12-01 12:35:00,39.01,39.04,39.0,39.03,94476.0,39.01,39.04,39.0,39.03,94476.0
2023-12-01 12:40:00,39.03,39.07,39.03,39.06,98942.0,39.03,39.07,39.03,39.06,98942.0
2023-12-01 12:45:00,39.06,39.11,39.05,39.11,87887.0,39.06,39.11,39.05,39.11,87887.0
2023-12-01 12:50:00,39.11,39.14,39.11,39.12,106319.0,39.11,39.14,39.11,39.12,106319.0
2023-12-01 12:55:00,39.12,39.14,39.11,39.14,59418.0,39.12,39.14,39.11,39.14,59418.0
2023-12-01 13:00:00,39.13,39.15,39.11,39.11,63615.0,39.13,39.15,39.11,39.11,63615.0
2023-12-01 13:05:00,39.11,39.14,39.1,39.13,72842.0,39.11,39.14,39.1,39.13,72842.0
2023-12-01 13:10:00,39.14,39.15,39.12,39.15,180939.0,39.14,39.15,39.12,39.15,180939.0
2023-12-01 13:15:00,39.14,39.17,39.14,39.16,34343.0,39.14,39.17,39.14,39.16,34343.0
2023-12-01 13:20:00,39.15,39.16,39.11,39.14,88446.0,39.15,39.16,39.11,39.14,88446.0
2023-12-01 13:25:00,39.14,39.19,39.13,39.17,67996.0,39.14,39.19,39.13,39.17,67996.0
2023-12-01 13:30:00,39.18,39.26,39.17,39.25,263504.0,39.18,39.26,39.17,39.25,263504.0
2023-12-01 13:35:00,39.26,39.29,39.21,39.22,428239.0,39.26,39.29,39.21,39.22,428239.0
2023-12-01 13:40:00,39.21,39.23,39.19,39.22,92557.0,39.21,39.23,39.19,39.22,92557.0
2023-12-01 13:45:00,39.22,39.27,39.21,39.26,375788.0,39.22,39.27,39.21,39.26,375788.0
2023-12-01 13:50:00,39.26,39.26,39.22,39.23,43732.0,39.26,39.26,39.22,39.23,43732.0
2023-12-01 13:55:00,39.23,39.23,39.21,39.22,81465.0,39.23,39.23,39.21,39.22,81465.0
2023-12-01 14:00:00,39.22,39.23,39.2,39.2,50875.0,39.22,39.23,39.2,39.2,50875.0
2023-12-01 14:05:00,39.21,39.22,39.2,39.21,69305.0,39.21,39.22,39.2,39.21,69305.0
2023-12-01 14:10:00,39.21,39.21,39.19,39.21,36485.0,39.21,39.21,39.19,39.21,36485.0
2023-12-01 14:15:00,39.2,39.21,39.18,39.19,68294.0,39.2,39.21,39.18,39.19,68294.0
2023-12-01 14:20:00,39.19,39.2,39.18,39.2,23621.0,39.19,39.2,39.18,39.2,23621.0
2023-12-01 14:25:00,39.19,39.2,39.18,39.18,50286.0,39.19,39.2,39.18,39.18,50286.0
2023-12-01 14:30:00,39.18,39.18,39.16,39.16,21660.0,39.18,39.18,39.16,39.16,21660.0
2023-12-01 14:35:00,39.16,39.17,39.14,39.15,33538.0,39.16,39.17,39.14,39.15,33538.0
2023-12-01 14:40:00,39.14,39.17,39.14,39.15,29528.0,39.14,39.17,39.14,39.15,29528.0
2023-12-01 14:45:00,39.15,39.16,39.12,39.15,84290.0,39.15,39.16,39.12,39.15,84290.0
2023-12-01 14:50:00,39.14,39.14,39.1,39.13,87199.0,39.14,39.14,39.1,39.13,87199.0
2023-12-01 14:55:00,39.13,39.13,39.12,39.12,100741.0,39.13,39.13,39.12,39.12,100741.0
2023-12-01 15:00:00,39.12,39.16,39.11,39.16,61935.0,39.12,39.16,39.11,39.16,61935.0
2023-12-01 15:05:00,39.16,39.17,39.15,39.15,26763.0,39.16,39.17,39.15,39.15,26763.0
2023-12-01 15:10:00,39.16,39.18,39.15,39.18,23858.0,39.16,39.18,39.15,39.18,23858.0
2023-12-01 15:15:00,39.17,39.18,39.17,39.17,10519.0,39.17,39.18,39.17,39.17,10519.0
2023-12-01 15:20:00,39.17,39.18,39.16,39.17,18692.0,39.17,39.18,39.16,39.17,18692.0
2023-12-01 15:25:00,39.17,39.18,39.16,39.17,23558.0,39.17,39.18,39.16,39.17,23558.0
2023-12-01 15:30:00,39.18,39.19,39.17,39.19,22526.0,39.18,39.19,39.17,39.19,22526.0
2023-12-01 15:35:00,39.19,39.19,39.18,39.19,25037.0,39.19,39.19,39.18,39.19,25037.0
2023-12-01 15:40:00,39.19,39.2,39.18,39.19,27761.0,39.19,39.2,39.18,39.19,27761.0
2023-12-01 15:45:00,39.19,39.2,39.18,39.2,61939.0,39.19,39.2,39.18,39.2,61939.0
2023-12-01 15:50:00,39.2,39.2,39.18,39.19,102338.0,39.2,39.2,39.18,39.19,102338.0
2023-12-01 15:55:00,39.19,39.21,39.18,39.21,615179.0,39.19,39.21,39.18,39.21,615179.0
2023-12-04 09:30:00,38.72,38.77,38.7,38.75,179931.0,38.72,38.77,38.7,38.75,179931.0
2023-12-04 09:35:00,38.77,38.78,38.72,38.74,95227.0,38.77,38.78,38.72,38.74,95227.0
2023-12-04 09:40:00,38.74,38.75,38.68,38.68,109009.0,38.74,38.75,38.68,38.68,109009.0
2023-12-04 09:45:00,38.7,38.79,38.69,38.79,189129.0,38.7,38.79,38.69,38.79,189129.0
2023-12-04 09:50:00,38.78,38.79,38.73,38.77,170067.0,38.78,38.79,38.73,38.77,170067.0
2023-12-04 09:55:00,38.77,38.81,38.77,38.8,60249.0,38.77,38.81,38.77,38.8,60249.0
2023-12-04 10:00:00,38.81,38.84,38.79,38.83,180153.0,38.81,38.84,38.79,38.83,180153.0
2023-12-04 10:05:00,38.82,38.87,38.81,38.83,331244.0,38.82,38.87,38.81,38.83,331244.0
2023-12-04 10:10:00,38.83,38.83,38.78,38.8,169400.0,38.83,38.83,38.78,38.8,169400.0
2023-12-04 10:15:00,38.8,38.85,38.79,38.82,81082.0,38.8,38.85,38.79,38.82,81082.0
2023-12-04 10:20:00,38.81,38.82,38.53,38.57,680221.0,38.81,38.82,38.53,38.57,680221.0
2023-12-04 10:25:00,38.57,38.58,38.34,38.49,1177189.0,38.57,38.58,38.34,38.49,1177189.0
2023-12-04 10:30:00,38.49,38.49,38.29,38.34,346777.0,38.49,38.49,38.29,38.34,346777.0
2023-12-04 10:35:00,38.35,38.36,38.23,38.32,751607.0,38.35,38.36,38.23,38.32,751607.0
2023-12-04 10:40:00,38.32,38.38,38.26,38.38,292256.0,38.32,38.38,38.26,38.38,292256.0
2023-12-04 10:45:00,38.38,38.41,38.31,38.34,201786.0,38.38,38.41,38.31,38.34,201786.0
2023-12-04 10:50:00,38.34,38.36,38.27,38.35,163937.0,38.34,38.36,38.27,38.35,163937.0
2023-12-04 10:55:00,38.34,38.35,38.26,38.28,184829.0,38.34,38.35,38.26,38.28,184829.0
2023-12-04 11:00:00,38.28,38.36,38.25,38.31,225521.0,38.28,38.36,38.25,38.31,225521.0
2023-12-04 11:05:00,38.32,38.36,38.29,38.35,81341.0,38.32,38.36,38.29,38.35,81341.0
2023-12-04 11:10:00,38.35,38.37,38.33,38.35,131185.0,38.35,38.37,38.33,38.35,131185.0
2023-12-04 11:15:00,38.35,38.36,38.32,38.35,53139.0,38.35,38.36,38.32,38.35,53139.0
2023-12-04 11:20:00,38.34,38.39,38.33,38.37,34269.0,38.34,38.39,38.33,38.37,34269.0
2023-12-04 11:25:00,38.37,38.37,38.3,38.32,92118.0,38.37,38.37,38.3,38.32,92118.0
2023-12-04 11:30:00,38.32,38.34,38.29,38.33,36725.0,38.32,38.34,38.29,38.33,36725.0
2023-12-04 11:35:00,38.33,38.36,38.28,38.3,48943.0,38.33,38.36,38.28,38.3,48943.0
2023-12-04 11:40:00,38.3,38.33,38.25,38.27,66650.0,38.3,38.33,38.25,38.27,66650.0
2023-12-04 11:45:00,38.27,38.32,38.25,38.3,71851.0,38.27,38.32,38.25,38.3,71851.0
2023-12-04 11:50:00,38.32,38.34,38.28,38.29,441073.0,38.32,38.34,38.28,38.29,441073.0
2023-12-04 11:55:00,38.28,38.36,38.26,38.35,85153.0,38.28,38.36,38.26,38.35,85153.0
2023-12-04 12:00:00,38.35,38.38,38.34,38.35,87600.0,38.35,38.38,38.34,38.35,87600.0
2023-12-04 12:05:00,38.35,38.4,38.34,38.4,108454.0,38.35,38.4,38.34,38.4,108454.0
2023-12-04 12:10:00,38.41,38.43,38.38,38.42,76944.0,38.41,38.43,38.38,38.42,76944.0
2023-12-04 12:15:00,38.42,38.44,38.42,38.43,79498.0,38.42,38.44,38.42,38.43,79498.0
2023-12-04 12:20:00,38.42,38.43,38.35,38.35,130909.0,38.42,38.43,38.35,38.35,130909.0
2023-12-04 12:25:00,38.35,38.35,38.31,38.33,38353.0,38.35,38.35,38.31,38.33,38353.0
2023-12-04 12:30:00,38.33,38.35,38.32,38.33,43905.0,38.33,38.35,38.32,38.33,43905.0
2023-12-04 12:35:00,38.33,38.34,38.3,38.33,117097.0,38.33,38.34,38.3,38.33,117097.0
2023-12-04 12:40:00,38.33,38.34,38.31,38.34,21987.0,38.33,38.34,38.31,38.34,21987.0
2023-12-04 12:45:00,38.34,38.35,38.32,38.34,20845.0,38.34,38.35,38.32,38.34,20845.0
2023-12-04 12:50:00,38.35,38.35,38.32,38.33,58327.0,38.35,38.35,38.32,38.33,58327.0
2023-12-04 12:55:00,38.33,38.35,38.32,38.35,14323.0,38.33,38.35,38.32,38.35,14323.0
2023-12-04 13:00:00,38.34,38.35,38.3,38.31,34672.0,38.34,38.35,38.3,38.31,34672.0
2023-12-04 13:05:00,38.32,38.32,38.28,38.3,51289.0,38.32,38.32,38.28,38.3,51289.0
2023-12-04 13:10:00,38.3,38.34,38.29,38.31,47824.0,38.3,38.34,38.29,38.31,47824.0
2023-12-04 13:15:00,38.32,38.32,38.28,38.3,78578.0,38.32,38.32,38.28,38.3,78578.0
2023-12-04 13:20:00,38.3,38.33,38.29,38.33,33583.0,38.3,38.33,38.29,38.33,33583.0
2023-12-04 13:25:00,38.33,38.34,38.27,38.31,125912.0,38.33,38.34,38.27,38.31,125912.0
2023-12-04 13:30:00,38.31,38.33,38.29,38.3,25521.0,38.31,38.33,38.29,38.3,25521.0
2023-12-04 13:35:00,38.3,38.3,38.27,38.3,30114.0,38.3,38.3,38.27,38.3,30114.0
2023-12-04 13:40:00,38.3,38.31,38.28,38.3,25741.0,38.3,38.31,38.28,38.3,25741.0
2023-12-04 13:45:00,38.3,38.32,38.29,38.32,13803.0,38.3,38.32,38.29,38.32,13803.0
2023-12-04 13:50:00,38.32,38.33,38.3,38.3,15737.0,38.32,38.33,38.3,38.3,15737.0
2023-12-04 13:55:00,38.3,38.32,38.29,38.32,21945.0,38.3,38.32,38.29,38.32,21945.0
2023-12-04 14:00:00,38.32,38.34,38.31,38.34,29105.0,38.32,38.34,38.31,38.34,29105.0
2023-12-04 14:05:00,38.34,38.35,38.32,38.33,49890.0,38.34,38.35,38.32,38.33,49890.0
2023-12-04 14:10:00,38.33,38.34,38.32,38.33,21350.0,38.33,38.34,38.32,38.33,21350.0
2023-12-04 14:15:00,38.33,38.33,38.3,38.31,23821.0,38.33,38.33,38.3,38.31,23821.0
2023-12-04 14:20:00,38.32,38.33,38.31,38.33,15191.0,38.32,38.33,38.31,38.33,15191.0
2023-12-04 14:25:00,38.34,38.37,38.33,38.35,21946.0,38.34,38.37,38.33,38.35,21946.0
2023-12-04 14:30:00,38.35,38.37,38.34,38.37,17743.0,38.35,38.37,38.34,38.37,17743.0
2023-12-04 14:35:00,38.37,38.39,38.36,38.39,22708.0,38.37,38.39,38.36,38.39,22708.0
2023-12-04 14:40:00,38.39,38.43,38.38,38.42,68510.0,38.39,38.43,38.38,38.42,68510.0
2023-12-04 14:45:00,38.43,38.43,38.41,38.43,25539.0,38.43,38.43,38.41,38.43,25539.0
2023-12-04 14:50:00,38.43,38.45,38.43,38.43,16643.0,38.43,38.45,38.43,38.43,16643.0
2023-12-04 14:55:00,38.43,38.46,38.43,38.45,72675.0,38.43,38.46,38.43,38.45,72675.0
2023-12-04 15:00:00,38.45,38.47,38.44,38.47,39227.0,38.45,38.47,38.44,38.47,39227.0
2023-12-04 15:05:00,38.47,38.47,38.45,38.46,181340.0,38.47,38.47,38.45,38.46,181340.0
2023-12-04 15:10:00,38.47,38.47,38.45,38.45,26421.0,38.47,38.47,38.45,38.45,26421.0
2023-12-04 15:15:00,38.45,38.46,38.44,38.45,132743.0,38.45,38.46,38.44,38.45,132743.0
2023-12-04 15:20:00,38.45,38.46,38.41,38.41,47718.0,38.45,38.46,38.41,38.41,47718.0
2023-12-04 15:25:00,38.41,38.42,38.4,38.4,24733.0,38.41,38.42,38.4,38.4,24733.0
2023-12-04 15:30:00,38.41,38.41,38.39,38.39,47992.0,38.41,38.41,38.39,38.39,47992.0
2023-12-04 15:35:00,38.4,38.41,38.38,38.4,70559.0,38.4,38.41,38.38,38.4,70559.0
2023-12-04 15:40:00,38.39,38.4,38.38,38.39,177602.0,38.39,38.4,38.38,38.39,177602.0
2023-12-04 15:45:00,38.39,38.39,38.37,38.38,204967.0,38.39,38.39,38.37,38.38,204967.0
2023-12-04 15:50:00,38.38,38.39,38.38,38.38,42780.0,38.38,38.39,38.38,38.38,42780.0
2023-12-04 15:55:00,38.39,38.41,38.35,38.36,394998.0,38.39,38.41,38.35,38.36,394998.0
2023-12-05 09:30:00,38.31,38.31,38.28,38.3,120086.0,38.31,38.31,38.28,38.3,120086.0
2023-12-05 09:35:00,38.31,38.34,38.3,38.32,60671.0,38.31,38.34,38.3,38.32,60671.0
2023-12-05 09:40:00,38.31,38.32,38.28,38.29,56231.0,38.31,38.32,38.28,38.29,56231.0
2023-12-05 09:45:00,38.27,38.3,38.16,38.2,652547.0,38.27,38.3,38.16,38.2,652547.0
2023-12-05 09:50:00,38.21,38.21,38.15,38.18,82064.0,38.21,38.21,38.15,38.18,82064.0
2023-12-05 09:55:00,38.16,38.18,38.15,38.17,138067.0,38.16,38.18,38.15,38.17,138067.0
2023-12-05 10:00:00,38.17,38.36,38.17,38.34,562747.0,38.17,38.36,38.17,38.34,562747.0
2023-12-05 10:05:00,38.35,38.35,38.22,38.25,120496.0,38.35,38.35,38.22,38.25,120496.0
2023-12-05 10:10:00,38.26,38.28,38.18,38.18,313622.0,38.26,38.28,38.18,38.18,313622.0
2023-12-05 10:15:00,38.19,38.22,38.18,38.21,151536.0,38.19,38.22,38.18,38.21,151536.0
2023-12-05 10:20:00,38.22,38.27,38.21,38.25,97830.0,38.22,38.27,38.21,38.25,97830.0
2023-12-05 10:25:00,38.26,38.26,38.18,38.19,89548.0,38.26,38.26,38.18,38.19,89548.0
2023-12-05 10:30:00,38.2,38.23,38.15,38.15,96652.0,38.2,38.23,38.15,38.15,96652.0
2023-12-05 10:35:00,38.14,38.16,38.09,38.1,88982.0,38.14,38.16,38.09,38.1,88982.0
2023-12-05 10:40:00,38.09,38.12,38.06,38.07,68455.0,38.09,38.12,38.06,38.07,68455.0
2023-12-05 10:45:00,38.08,38.11,38.06,38.1,73483.0,38.08,38.11,38.06,38.1,73483.0
2023-12-05 10:50:00,38.09,38.11,38.04,38.11,92085.0,38.09,38.11,38.04,38.11,92085.0
2023-12-05 10:55:00,38.11,38.18,38.11,38.16,316014.0,38.11,38.18,38.11,38.16,316014.0
2023-12-05 11:00:00,38.16,38.22,38.14,38.21,87086.0,38.16,38.22,38.14,38.21,87086.0
2023-12-05 11:05:00,38.21,38.23,38.19,38.21,70830.0,38.21,38.23,38.19,38.21,70830.0
2023-12-05 11:10:00,38.2,38.21,38.15,38.17,90232.0,38.2,38.21,38.15,38.17,90232.0
2023-12-05 11:15:00,38.16,38.18,38.13,38.14,78991.0,38.16,38.18,38.13,38.14,78991.0
2023-12-05 11:20:00,38.14,38.16,38.11,38.15,266359.0,38.14,38.16,38.11,38.15,266359.0
2023-12-05 11:25:00,38.15,38.17,38.14,38.15,38979.0,38.15,38.17,38.14,38.15,38979.0
2023-12-05 11:30:00,38.15,38.16,38.11,38.11,37757.0,38.15,38.16,38.11,38.11,37757.0
2023-12-05 11:35:00,38.11,38.13,38.08,38.1,189402.0,38.11,38.13,38.08,38.1,189402.0
2023-12-05 11:40:00,38.11,38.12,38.1,38.11,33047.0,38.11,38.12,38.1,38.11,33047.0
2023-12-05 11:45:00,38.1,38.14,38.09,38.11,65757.0,38.1,38.14,38.09,38.11,65757.0
2023-12-05 11:50:00,38.11,38.13,38.09,38.12,56201.0,38.11,38.13,38.09,38.12,56201.0
2023-12-05 11:55:00,38.12,38.15,38.11,38.13,33421.0,38.12,38.15,38.11,38.13,33421.0
2023-12-05 12:00:00,38.14,38.15,38.13,38.15,32711.0,38.14,38.15,38.13,38.15,32711.0
2023-12-05 12:05:00,38.14,38.2,38.14,38.2,88748.0,38.14,38.2,38.14,38.2,88748.0
2023-12-05 12:10:00,38.2,38.23,38.17,38.18,220607.0,38.2,38.23,38.17,38.18,220607.0
2023-12-05 12:15:00,38.18,38.22,38.18,38.21,30415.0,38.18,38.22,38.18,38.21,30415.0
2023-12-05 12:20:00,38.22,38.24,38.21,38.21,41111.0,38.22,38.24,38.21,38.21,41111.0
2023-12-05 12:25:00,38.21,38.23,38.2,38.21,26938.0,38.21,38.23,38.2,38.21,26938.0
2023-12-05 12:30:00,38.21,38.22,38.18,38.2,23553.0,38.21,38.22,38.18,38.2,23553.0
2023-12-05 12:35:00,38.2,38.24,38.2,38.22,80529.0,38.2,38.24,38.2,38.22,80529.0
2023-12-05 12:40:00,38.22,38.22,38.18,38.19,44780.0,38.22,38.22,38.18,38.19,44780.0
2023-12-05 12:45:00,38.2,38.22,38.2,38.2,44381.0,38.2,38.22,38.2,38.2,44381.0
2023-12-05 12:50:00,38.2,38.21,38.18,38.19,75138.0,38.2,38.21,38.18,38.19,75138.0
2023-12-05 12:55:00,38.19,38.2,38.17,38.18,48175.0,38.19,38.2,38.17,38.18,48175.0
2023-12-05 13:00:00,38.19,38.22,38.17,38.22,22148.0,38.19,38.22,38.17,38.22,22148.0
2023-12-05 13:05:00,38.21,38.22,38.19,38.21,18357.0,38.21,38.22,38.19,38.21,18357.0
2023-12-05 13:10:00,38.21,38.21,38.19,38.2,20450.0,38.21,38.21,38.19,38.2,20450.0
2023-12-05 13:15:00,38.2,38.22,38.19,38.2,40945.0,38.2,38.22,38.19,38.2,40945.0
2023-12-05 13:20:00,38.2,38.24,38.2,38.23,29721.0,38.2,38.24,38.2,38.23,29721.0
2023-12-05 13:25:00,38.23,38.23,38.19,38.2,19892.0,38.23,38.23,38.19,38.2,19892.0
2023-12-05 13:30:00,38.2,38.22,38.18,38.21,29635.0,38.2,38.22,38.18,38.21,29635.0
2023-12-05 13:35:00,38.22,38.22,38.19,38.2,15563.0,38.22,38.22,38.19,38.2,15563.0
2023-12-05 13:40:00,38.19,38.19,38.17,38.18,12616.0,38.19,38.19,38.17,38.18,12616.0
2023-12-05 13:45:00,38.18,38.19,38.17,38.19,55950.0,38.18,38.19,38.17,38.19,55950.0
2023-12-05 13:50:00,38.19,38.21,38.18,38.2,64583.0,38.19,38.21,38.18,38.2,64583.0
2023-12-05 13:55:00,38.19,38.21,38.18,38.2,33610.0,38.19,38.21,38.18,38.2,33610.0
2023-12-05 14:00:00,38.19,38.2,38.18,38.2,10937.0,38.19,38.2,38.18,38.2,10937.0
2023-12-05 14:05:00,38.2,38.21,38.19,38.21,10633.0,38.2,38.21,38.19,38.21,10633.0
2023-12-05 14:10:00,38.2,38.22,38.2,38.22,31944.0,38.2,38.22,38.2,38.22,31944.0
2023-12-05 14:15:00,38.22,38.23,38.21,38.21,24770.0,38.22,38.23,38.21,38.21,24770.0
2023-12-05 14:20:00,38.21,38.22,38.19,38.2,16593.0,38.21,38.22,38.19,38.2,16593.0
2023-12-05 14:25:00,38.19,38.21,38.19,38.2,18486.0,38.19,38.21,38.19,38.2,18486.0
2023-12-05 14:30:00,38.2,38.2,38.19,38.2,7150.0,38.2,38.2,38.19,38.2,7150.0
2023-12-05 14:35:00,38.2,38.21,38.19,38.19,23982.0,38.2,38.21,38.19,38.19,23982.0
2023-12-05 14:40:00,38.2,38.2,38.19,38.2,8995.0,38.2,38.2,38.19,38.2,8995.0
2023-12-05 14:45:00,38.2,38.21,38.19,38.2,22735.0,38.2,38.21,38.19,38.2,22735.0
2023-12-05 14:50:00,38.2,38.24,38.19,38.23,32137.0,38.2,38.24,38.19,38.23,32137.0
2023-12-05 14:55:00,38.23,38.24,38.23,38.23,9415.0,38.23,38.24,38.23,38.23,9415.0
2023-12-05 15:00:00,38.23,38.25,38.22,38.25,31140.0,38.23,38.25,38.22,38.25,31140.0
2023-12-05 15:05:00,38.24,38.26,38.23,38.24,65588.0,38.24,38.26,38.23,38.24,65588.0
2023-12-05 15:10:00,38.25,38.25,38.23,38.23,48290.0,38.25,38.25,38.23,38.23,48290.0
2023-12-05 15:15:00,38.22,38.24,38.22,38.23,28471.0,38.22,38.24,38.22,38.23,28471.0
2023-12-05 15:20:00,38.23,38.23,38.21,38.22,23018.0,38.23,38.23,38.21,38.22,23018.0
2023-12-05 15:25:00,38.22,38.22,38.21,38.22,12403.0,38.22,38.22,38.21,38.22,12403.0
2023-12-05 15:30:00,38.21,38.22,38.21,38.21,65987.0,38.21,38.22,38.21,38.21,65987.0
2023-12-05 15:35:00,38.22,38.22,38.21,38.21,44691.0,38.22,38.22,38.21,38.21,44691.0
2023-12-05 15:40:00,38.22,38.22,38.21,38.22,80618.0,38.22,38.22,38.21,38.22,80618.0
2023-12-05 15:45:00,38.21,38.22,38.2,38.22,192630.0,38.21,38.22,38.2,38.22,192630.0
2023-12-05 15:50:00,38.22,38.22,38.21,38.22,91449.0,38.22,38.22,38.21,38.22,91449.0
2023-12-05 15:55:00,38.22,38.22,38.21,38.22,327439.0,38.22,38.22,38.21,38.22,327439.0
2023-12-06 09:30:00,38.46,38.48,38.44,38.48,104100.0,38.46,38.48,38.44,38.48,104100.0
2023-12-06 09:35:00,38.47,38.48,38.41,38.41,108232.0,38.47,38.48,38.41,38.41,108232.0
2023-12-06 09:40:00,38.42,38.44,38.41,38.42,252529.0,38.42,38.44,38.41,38.42,252529.0
2023-12-06 09:45:00,38.41,38.41,38.34,38.38,133233.0,38.41,38.41,38.34,38.38,133233.0
2023-12-06 09:50:00,38.38,38.42,38.37,38.37,64961.0,38.38,38.42,38.37,38.37,64961.0
2023-12-06 09:55:00,38.37,38.38,38.32,38.32,183707.0,38.37,38.38,38.32,38.32,183707.0
2023-12-06 10:00:00,38.33,38.35,38.29,38.31,239484.0,38.33,38.35,38.29,38.31,239484.0
2023-12-06 10:05:00,38.32,38.35,38.31,38.34,54738.0,38.32,38.35,38.31,38.34,54738.0
2023-12-06 10:10:00,38.34,38.36,38.31,38.35,87298.0,38.34,38.36,38.31,38.35,87298.0
2023-12-06 10:15:00,38.35,38.39,38.35,38.39,100195.0,38.35,38.39,38.35,38.39,100195.0
2023-12-06 10:20:00,38.39,38.41,38.37,38.39,50259.0,38.39,38.41,38.37,38.39,50259.0
2023-12-06 10:25:00,38.4,38.4,38.34,38.35,154120.0,38.4,38.4,38.34,38.35,154120.0
2023-12-06 10:30:00,38.36,38.43,38.36,38.42,74256.0,38.36,38.43,38.36,38.42,74256.0
2023-12-06 10:35:00,38.42,38.44,38.41,38.44,22939.0,38.42,38.44,38.41,38.44,22939.0
2023-12-06 10:40:00,38.43,38.44,38.39,38.41,57666.0,38.43,38.44,38.39,38.41,57666.0
2023-12-06 10:45:00,38.41,38.46,38.4,38.44,33957.0,38.41,38.46,38.4,38.44,33957.0
2023-12-06 10:50:00,38.44,38.44,38.41,38.42,49679.0,38.44,38.44,38.41,38.42,49679.0
2023-12-06 10:55:00,38.42,38.44,38.41,38.42,60419.0,38.42,38.44,38.41,38.42,60419.0
2023-12-06 11:00:00,38.42,38.45,38.4,38.44,136446.0,38.42,38.45,38.4,38.44,136446.0
2023-12-06 11:05:00,38.43,38.44,38.4,38.41,76406.0,38.43,38.44,38.4,38.41,76406.0
2023-12-06 11:10:00,38.41,38.43,38.4,38.41,94232.0,38.41,38.43,38.4,38.41,94232.0
2023-12-06 11:15:00,38.4,38.41,38.38,38.4,127314.0,38.4,38.41,38.38,38.4,127314.0
2023-12-06 11:20:00,38.39,38.4,38.34,38.35,54203.0,38.39,38.4,38.34,38.35,54203.0
2023-12-06 11:25:00,38.35,38.36,38.32,38.34,83860.0,38.35,38.36,38.32,38.34,83860.0
2023-12-06 11:30:00,38.34,38.35,38.32,38.33,56394.0,38.34,38.35,38.32,38.33,56394.0
2023-12-06 11:35:00,38.33,38.34,38.3,38.34,230932.0,38.33,38.34,38.3,38.34,230932.0
2023-12-06 11:40:00,38.35,38.37,38.34,38.35,133871.0,38.35,38.37,38.34,38.35,133871.0
2023-12-06 11:45:00,38.36,38.39,38.36,38.38,14364.0,38.36,38.39,38.36,38.38,14364.0
2023-12-06 11:50:00,38.39,38.44,38.38,38.42,55535.0,38.39,38.44,38.38,38.42,55535.0
2023-12-06 11:55:00,38.43,38.43,38.41,38.43,40945.0,38.43,38.43,38.41,38.43,40945.0
2023-12-06 12:00:00,38.42,38.43,38.39,38.4,104850.0,38.42,38.43,38.39,38.4,104850.0
2023-12-06 12:05:00,38.4,38.41,38.38,38.4,71223.0,38.4,38.41,38.38,38.4,71223.0
2023-12-06 12:10:00,38.4,38.4,38.38,38.39,31773.0,38.4,38.4,38.38,38.39,31773.0
2023-12-06 12:15:00,38.39,38.4,38.37,38.39,47059.0,38.39,38.4,38.37,38.39,47059.0
2023-12-06 12:20:00,38.39,38.39,38.37,38.38,9232.0,38.39,38.39,38.37,38.38,9232.0
2023-12-06 12:25:00,38.38,38.39,38.36,38.36,31694.0,38.38,38.39,38.36,38.36,31694.0
2023-12-06 12:30:00,38.36,38.38,38.35,38.37,63231.0,38.36,38.38,38.35,38.37,63231.0
2023-12-06 12:35:00,38.37,38.38,38.36,38.38,75340.0,38.37,38.38,38.36,38.38,75340.0
2023-12-06 12:40:00,38.38,38.41,38.38,38.41,15933.0,38.38,38.41,38.38,38.41,15933.0
2023-12-06 12:45:00,38.4,38.41,38.38,38.39,4368178.0,38.4,38.41,38.38,38.39,4368178.0
2023-12-06 12:50:00,38.39,38.42,38.39,38.41,35671.0,38.39,38.42,38.39,38.41,35671.0
2023-12-06 12:55:00,38.41,38.42,38.4,38.42,36279.0,38.41,38.42,38.4,38.42,36279.0
2023-12-06 13:00:00,38.41,38.44,38.41,38.43,22602.0,38.41,38.44,38.41,38.43,22602.0
2023-12-06 13:05:00,38.44,38.44,38.41,38.43,22027.0,38.44,38.44,38.41,38.43,22027.0
2023-12-06 13:10:00,38.44,38.44,38.39,38.41,32247.0,38.44,38.44,38.39,38.41,32247.0
2023-12-06 13:15:00,38.4,38.41,38.39,38.4,16603.0,38.4,38.41,38.39,38.4,16603.0
2023-12-06 13:20:00,38.4,38.41,38.38,38.41,43061.0,38.4,38.41,38.38,38.41,43061.0
2023-12-06 13:25:00,38.41,38.43,38.39,38.42,21155.0,38.41,38.43,38.39,38.42,21155.0
2023-12-06 13:30:00,38.42,38.44,38.41,38.43,35130.0,38.42,38.44,38.41,38.43,35130.0
2023-12-06 13:35:00,38.41,38.43,38.41,38.42,17557.0,38.41,38.43,38.41,38.42,17557.0
2023-12-06 13:40:00,38.43,38.43,38.41,38.42,13952.0,38.43,38.43,38.41,38.42,13952.0
2023-12-06 13:45:00,38.42,38.44,38.42,38.44,31163.0,38.42,38.44,38.42,38.44,31163.0
2023-12-06 13:50:00,38.44,38.45,38.43,38.44,10520.0,38.44,38.45,38.43,38.44,10520.0
2023-12-06 13:55:00,38.44,38.44,38.43,38.44,8821.0,38.44,38.44,38.43,38.44,8821.0
2023-12-06 14:00:00,38.43,38.44,38.42,38.42,58328.0,38.43,38.44,38.42,38.42,58328.0
2023-12-06 14:05:00,38.43,38.44,38.42,38.43,13112.0,38.43,38.44,38.42,38.43,13112.0
2023-12-06 14:10:00,38.43,38.43,38.41,38.42,78867.0,38.43,38.43,38.41,38.42,78867.0
2023-12-06 14:15:00,38.42,38.42,38.41,38.41,5277.0,38.42,38.42,38.41,38.41,5277.0
2023-12-06 14:20:00,38.41,38.42,38.4,38.41,6679.0,38.41,38.42,38.4,38.41,6679.0
2023-12-06 14:25:00,38.41,38.41,38.4,38.4,8909.0,38.41,38.41,38.4,38.4,8909.0
2023-12-06 14:30:00,38.41,38.41,38.4,38.4,19796.0,38.41,38.41,38.4,38.4,19796.0
2023-12-06 14:35:00,38.41,38.42,38.4,38.41,11416.0,38.41,38.42,38.4,38.41,11416.0
2023-12-06 14:40:00,38.42,38.43,38.41,38.42,13078.0,38.42,38.43,38.41,38.42,13078.0
2023-12-06 14:45:00,38.43,38.43,38.41,38.42,15341.0,38.43,38.43,38.41,38.42,15341.0
2023-12-06 14:50:00,38.42,38.43,38.41,38.42,17919.0,38.42,38.43,38.41,38.42,17919.0
2023-12-06 14:55:00,38.42,38.42,38.4,38.41,41323.0,38.42,38.42,38.4,38.41,41323.0
2023-12-06 15:00:00,38.42,38.42,38.4,38.4,15524.0,38.42,38.42,38.4,38.4,15524.0
2023-12-06 15:05:00,38.4,38.4,38.39,38.39,36312.0,38.4,38.4,38.39,38.39,36312.0
2023-12-06 15:10:00,38.38,38.39,38.37,38.39,13013.0,38.38,38.39,38.37,38.39,13013.0
2023-12-06 15:15:00,38.38,38.39,38.37,38.38,8788.0,38.38,38.39,38.37,38.38,8788.0
2023-12-06 15:20:00,38.38,38.38,38.37,38.38,6649.0,38.38,38.38,38.37,38.38,6649.0
2023-12-06 15:25:00,38.38,38.39,38.37,38.38,35155.0,38.38,38.39,38.37,38.38,35155.0
2023-12-06 15:30:00,38.38,38.38,38.37,38.37,13564.0,38.38,38.38,38.37,38.37,13564.0
2023-12-06 15:35:00,38.38,38.38,38.35,38.36,24106.0,38.38,38.38,38.35,38.36,24106.0
2023-12-06 15:40:00,38.36,38.36,38.33,38.34,52109.0,38.36,38.36,38.33,38.34,52109.0
2023-12-06 15:45:00,38.35,38.35,38.33,38.34,62746.0,38.35,38.35,38.33,38.34,62746.0
2023-12-06 15:50:00,38.33,38.35,38.33,38.35,61846.0,38.33,38.35,38.33,38.35,61846.0
2023-12-06 15:55:00,38.35,38.36,38.34,38.36,144085.0,38.35,38.36,38.34,38.36,144085.0
2023-12-07 09:30:00,38.49,38.5,38.46,38.46,96965.0,38.49,38.5,38.46,38.46,96965.0
2023-12-07 09:35:00,38.46,38.49,38.45,38.47,65522.0,38.46,38.49,38.45,38.47,65522.0
2023-12-07 09:40:00,38.46,38.46,38.4,38.41,28826.0,38.46,38.46,38.4,38.41,28826.0
2023-12-07 09:45:00,38.42,38.42,38.33,38.37,596897.0,38.42,38.42,38.33,38.37,596897.0
2023-12-07 09:50:00,38.37,38.4,38.35,38.35,33076.0,38.37,38.4,38.35,38.35,33076.0
2023-12-07 09:55:00,38.35,38.37,38.33,38.36,45999.0,38.35,38.37,38.33,38.36,45999.0
2023-12-07 10:00:00,38.36,38.39,38.35,38.38,113660.0,38.36,38.39,38.35,38.38,113660.0
2023-12-07 10:05:00,38.38,38.4,38.34,38.34,81257.0,38.38,38.4,38.34,38.34,81257.0
2023-12-07 10:10:00,38.36,38.37,38.34,38.37,35127.0,38.36,38.37,38.34,38.37,35127.0
2023-12-07 10:15:00,38.36,38.39,38.35,38.39,35180.0,38.36,38.39,38.35,38.39,35180.0
2023-12-07 10:20:00,38.4,38.4,38.37,38.38,114118.0,38.4,38.4,38.37,38.38,114118.0
2023-12-07 10:25:00,38.38,38.42,38.38,38.41,35490.0,38.38,38.42,38.38,38.41,35490.0
2023-12-07 10:30:00,38.41,38.42,38.4,38.41,38496.0,38.41,38.42,38.4,38.41,38496.0
2023-12-07 10:35:00,38.41,38.45,38.4,38.43,74876.0,38.41,38.45,38.4,38.43,74876.0
2023-12-07 10:40:00,38.42,38.42,38.38,38.4,39722.0,38.42,38.42,38.38,38.4,39722.0
2023-12-07 10:45:00,38.39,38.41,38.38,38.41,28949.0,38.39,38.41,38.38,38.41,28949.0
2023-12-07 10:50:00,38.4,38.42,38.39,38.41,53482.0,38.4,38.42,38.39,38.41,53482.0
2023-12-07 10:55:00,38.41,38.43,38.41,38.41,30821.0,38.41,38.43,38.41,38.41,30821.0
2023-12-07 11:00:00,38.41,38.44,38.39,38.41,159411.0,38.41,38.44,38.39,38.41,159411.0
2023-12-07 11:05:00,38.41,38.42,38.4,38.41,52952.0,38.41,38.42,38.4,38.41,52952.0
2023-12-07 11:10:00,38.41,38.43,38.4,38.43,37646.0,38.41,38.43,38.4,38.43,37646.0
2023-12-07 11:15:00,38.42,38.43,38.38,38.39,39242.0,38.42,38.43,38.38,38.39,39242.0
2023-12-07 11:20:00,38.39,38.44,38.38,38.41,46754.0,38.39,38.44,38.38,38.41,46754.0
2023-12-07 11:25:00,38.41,38.42,38.4,38.4,34879.0,38.41,38.42,38.4,38.4,34879.0
2023-12-07 11:30:00,38.4,38.4,38.37,38.38,21244.0,38.4,38.4,38.37,38.38,21244.0
2023-12-07 11:35:00,38.37,38.37,38.35,38.36,42139.0,38.37,38.37,38.35,38.36,42139.0
2023-12-07 11:40:00,38.36,38.38,38.34,38.38,20587.0,38.36,38.38,38.34,38.38,20587.0
2023-12-07 11:45:00,38.38,38.39,38.36,38.36,51972.0,38.38,38.39,38.36,38.36,51972.0
2023-12-07 11:50:00,38.37,38.37,38.34,38.36,20065.0,38.37,38.37,38.34,38.36,20065.0
2023-12-07 11:55:00,38.36,38.36,38.35,38.36,15935.0,38.36,38.36,38.35,38.36,15935.0
2023-12-07 12:00:00,38.35,38.35,38.27,38.3,184327.0,38.35,38.35,38.27,38.3,184327.0
2023-12-07 12:05:00,38.3,38.3,38.25,38.26,160278.0,38.3,38.3,38.25,38.26,160278.0
2023-12-07 12:10:00,38.26,38.27,38.23,38.24,30223.0,38.26,38.27,38.23,38.24,30223.0
2023-12-07 12:15:00,38.24,38.27,38.24,38.27,28993.0,38.24,38.27,38.24,38.27,28993.0
2023-12-07 12:20:00,38.27,38.32,38.26,38.31,67984.0,38.27,38.32,38.26,38.31,67984.0
2023-12-07 12:25:00,38.31,38.32,38.3,38.32,11531.0,38.31,38.32,38.3,38.32,11531.0
2023-12-07 12:30:00,38.31,38.34,38.31,38.33,70447.0,38.31,38.34,38.31,38.33,70447.0
2023-12-07 12:35:00,38.32,38.33,38.31,38.33,15250.0,38.32,38.33,38.31,38.33,15250.0
2023-12-07 12:40:00,38.32,38.38,38.32,38.37,26214.0,38.32,38.38,38.32,38.37,26214.0
2023-12-07 12:45:00,38.37,38.45,38.36,38.39,262721.0,38.37,38.45,38.36,38.39,262721.0
2023-12-07 12:50:00,38.4,38.42,38.35,38.36,34199.0,38.4,38.42,38.35,38.36,34199.0
2023-12-07 12:55:00,38.36,38.43,38.35,38.4,155646.0,38.36,38.43,38.35,38.4,155646.0
2023-12-07 13:00:00,38.4,38.42,38.38,38.41,16390.0,38.4,38.42,38.38,38.41,16390.0
2023-12-07 13:05:00,38.41,38.42,38.39,38.41,26307.0,38.41,38.42,38.39,38.41,26307.0
2023-12-07 13:10:00,38.41,38.45,38.41,38.45,34011.0,38.41,38.45,38.41,38.45,34011.0
2023-12-07 13:15:00,38.45,38.45,38.41,38.41,12771.0,38.45,38.45,38.41,38.41,12771.0
2023-12-07 13:20:00,38.42,38.44,38.4,38.44,21547.0,38.42,38.44,38.4,38.44,21547.0
2023-12-07 13:25:00,38.44,38.44,38.41,38.42,53792.0,38.44,38.44,38.41,38.42,53792.0
2023-12-07 13:30:00,38.42,38.44,38.41,38.43,42431.0,38.42,38.44,38.41,38.43,42431.0
2023-12-07 13:35:00,38.42,38.45,38.41,38.43,31457.0,38.42,38.45,38.41,38.43,31457.0
2023-12-07 13:40:00,38.43,38.46,38.42,38.46,28934.0,38.43,38.46,38.42,38.46,28934.0
2023-12-07 13:45:00,38.46,38.46,38.42,38.45,32828.0,38.46,38.46,38.42,38.45,32828.0
2023-12-07 13:50:00,38.45,38.46,38.44,38.44,25657.0,38.45,38.46,38.44,38.44,25657.0
2023-12-07 13:55:00,38.45,38.46,38.43,38.44,25782.0,38.45,38.46,38.43,38.44,25782.0
2023-12-07 14:00:00,38.44,38.44,38.41,38.43,18706.0,38.44,38.44,38.41,38.43,18706.0
2023-12-07 14:05:00,38.43,38.43,38.41,38.42,33984.0,38.43,38.43,38.41,38.42,33984.0
2023-12-07 14:10:00,38.42,38.44,38.42,38.44,20622.0,38.42,38.44,38.42,38.44,20622.0
2023-12-07 14:15:00,38.44,38.44,38.42,38.44,29113.0,38.44,38.44,38.42,38.44,29113.0
2023-12-07 14:20:00,38.43,38.44,38.42,38.43,50082.0,38.43,38.44,38.42,38.43,50082.0
2023-12-07 14:25:00,38.43,38.43,38.42,38.42,17570.0,38.43,38.43,38.42,38.42,17570.0
2023-12-07 14:30:00,38.43,38.43,38.42,38.43,21091.0,38.43,38.43,38.42,38.43,21091.0
2023-12-07 14:35:00,38.42,38.43,38.42,38.43,9620.0,38.42,38.43,38.42,38.43,9620.0
2023-12-07 14:40:00,38.43,38.44,38.42,38.43,26742.0,38.43,38.44,38.42,38.43,26742.0
2023-12-07 14:45:00,38.42,38.42,38.41,38.42,6029.0,38.42,38.42,38.41,38.42,6029.0
2023-12-07 14:50:00,38.42,38.43,38.41,38.42,25923.0,38.42,38.43,38.41,38.42,25923.0
2023-12-07 14:55:00,38.43,38.43,38.42,38.43,22604.0,38.43,38.43,38.42,38.43,22604.0
2023-12-07 15:00:00,38.42,38.43,38.41,38.43,17668.0,38.42,38.43,38.41,38.43,17668.0
2023-12-07 15:05:00,38.43,38.43,38.42,38.43,12724.0,38.43,38.43,38.42,38.43,12724.0
2023-12-07 15:10:00,38.42,38.44,38.42,38.43,14317.0,38.42,38.44,38.42,38.43,14317.0
2023-12-07 15:15:00,38.44,38.45,38.43,38.45,45660.0,38.44,38.45,38.43,38.45,45660.0
2023-12-07 15:20:00,38.45,38.45,38.41,38.42,38351.0,38.45,38.45,38.41,38.42,38351.0
2023-12-07 15:25:00,38.42,38.42,38.41,38.42,3592.0,38.42,38.42,38.41,38.42,3592.0
2023-12-07 15:30:00,38.41,38.43,38.41,38.43,20158.0,38.41,38.43,38.41,38.43,20158.0
2023-12-07 15:35:00,38.43,38.44,38.42,38.44,57895.0,38.43,38.44,38.42,38.44,57895.0
2023-12-07 15:40:00,38.44,38.44,38.42,38.43,36284.0,38.44,38.44,38.42,38.43,36284.0
2023-12-07 15:45:00,38.42,38.43,38.41,38.41,15643.0,38.42,38.43,38.41,38.41,15643.0
2023-12-07 15:50:00,38.41,38.42,38.4,38.41,24649.0,38.41,38.42,38.4,38.41,24649.0
2023-12-07 15:55:00,38.41,38.42,38.4,38.42,156761.0,38.41,38.42,38.4,38.42,156761.0
2023-12-08 09:30:00,37.96,38.04,37.94,38.01,421906.0,37.96,38.04,37.94,38.01,421906.0
2023-12-08 09:35:00,38.01,38.03,37.97,37.97,118691.0,38.01,38.03,37.97,37.97,118691.0
2023-12-08 09:40:00,37.97,38.01,37.96,38.01,60571.0,37.97,38.01,37.96,38.01,60571.0
2023-12-08 09:45:00,38.01,38.02,37.99,38.02,42969.0,38.01,38.02,37.99,38.02,42969.0
2023-12-08 09:50:00,38.02,38.06,38.02,38.04,159766.0,38.02,38.06,38.02,38.04,159766.0
2023-12-08 09:55:00,38.04,38.05,38.01,38.03,47018.0,38.04,38.05,38.01,38.03,47018.0
2023-12-08 10:00:00,38.03,38.11,37.99,38.01,477546.0,38.03,38.11,37.99,38.01,477546.0
2023-12-08 10:05:00,38.0,38.04,37.97,38.04,128545.0,38.0,38.04,37.97,38.04,128545.0
2023-12-08 10:10:00,38.04,38.08,38.03,38.05,109227.0,38.04,38.08,38.03,38.05,109227.0
2023-12-08 10:15:00,38.07,38.13,38.05,38.11,109725.0,38.07,38.13,38.05,38.11,109725.0
2023-12-08 10:20:00,38.1,38.11,38.07,38.09,86839.0,38.1,38.11,38.07,38.09,86839.0
2023-12-08 10:25:00,38.09,38.14,38.07,38.12,113179.0,38.09,38.14,38.07,38.12,113179.0
2023-12-08 10:30:00,38.12,38.12,38.08,38.11,48985.0,38.12,38.12,38.08,38.11,48985.0
2023-12-08 10:35:00,38.12,38.13,38.07,38.07,129819.0,38.12,38.13,38.07,38.07,129819.0
2023-12-08 10:40:00,38.07,38.08,38.04,38.06,288069.0,38.07,38.08,38.04,38.06,288069.0
2023-12-08 10:45:00,38.07,38.07,38.01,38.02,48337.0,38.07,38.07,38.01,38.02,48337.0
2023-12-08 10:50:00,38.01,38.04,38.0,38.02,75527.0,38.01,38.04,38.0,38.02,75527.0
2023-12-08 10:55:00,38.02,38.04,38.01,38.02,23118.0,38.02,38.04,38.01,38.02,23118.0
2023-12-08 11:00:00,38.03,38.04,37.99,38.0,37943.0,38.03,38.04,37.99,38.0,37943.0
2023-12-08 11:05:00,38.0,38.0,37.95,37.98,134078.0,38.0,38.0,37.95,37.98,134078.0
2023-12-08 11:10:00,37.98,37.99,37.92,37.93,54090.0,37.98,37.99,37.92,37.93,54090.0
2023-12-08 11:15:00,37.93,37.96,37.92,37.95,111844.0,37.93,37.96,37.92,37.95,111844.0
2023-12-08 11:20:00,37.95,37.95,37.92,37.93,38852.0,37.95,37.95,37.92,37.93,38852.0
2023-12-08 11:25:00,37.94,37.95,37.93,37.95,53701.0,37.94,37.95,37.93,37.95,53701.0
2023-12-08 11:30:00,37.96,37.97,37.94,37.95,148197.0,37.96,37.97,37.94,37.95,148197.0
2023-12-08 11:35:00,37.95,37.96,37.94,37.95,44804.0,37.95,37.96,37.94,37.95,44804.0
2023-12-08 11:40:00,37.95,37.95,37.92,37.93,18651.0,37.95,37.95,37.92,37.93,18651.0
2023-12-08 11:45:00,37.93,37.94,37.9,37.91,180626.0,37.93,37.94,37.9,37.91,180626.0
2023-12-08 11:50:00,37.91,37.94,37.91,37.94,35540.0,37.91,37.94,37.91,37.94,35540.0
2023-12-08 11:55:00,37.93,37.94,37.88,37.9,212426.0,37.93,37.94,37.88,37.9,212426.0
2023-12-08 12:00:00,37.9,37.91,37.82,37.83,125402.0,37.9,37.91,37.82,37.83,125402.0
2023-12-08 12:05:00,37.83,37.83,37.77,37.8,142333.0,37.83,37.83,37.77,37.8,142333.0
2023-12-08 12:10:00,37.79,37.8,37.77,37.78,31258.0,37.79,37.8,37.77,37.78,31258.0
2023-12-08 12:15:00,37.77,37.8,37.75,37.8,93193.0,37.77,37.8,37.75,37.8,93193.0
2023-12-08 12:20:00,37.8,37.82,37.77,37.78,20684.0,37.8,37.82,37.77,37.78,20684.0
2023-12-08 12:25:00,37.78,37.81,37.77,37.8,29717.0,37.78,37.81,37.77,37.8,29717.0
2023-12-08 12:30:00,37.8,37.82,37.78,37.82,13386.0,37.8,37.82,37.78,37.82,13386.0
2023-12-08 12:35:00,37.82,37.82,37.79,37.81,14444.0,37.82,37.82,37.79,37.81,14444.0
2023-12-08 12:40:00,37.81,37.82,37.79,37.79,35203.0,37.81,37.82,37.79,37.79,35203.0
2023-12-08 12:45:00,37.8,37.83,37.79,37.8,30161.0,37.8,37.83,37.79,37.8,30161.0
2023-12-08 12:50:00,37.8,37.82,37.78,37.79,19810.0,37.8,37.82,37.78,37.79,19810.0
2023-12-08 12:55:00,37.79,37.8,37.78,37.8,24659.0,37.79,37.8,37.78,37.8,24659.0
2023-12-08 13:00:00,37.8,37.81,37.79,37.79,29324.0,37.8,37.81,37.79,37.79,29324.0
2023-12-08 13:05:00,37.8,37.81,37.78,37.78,27305.0,37.8,37.81,37.78,37.78,27305.0
2023-12-08 13:10:00,37.79,37.8,37.78,37.79,19351.0,37.79,37.8,37.78,37.79,19351.0
2023-12-08 13:15:00,37.8,37.83,37.8,37.82,29242.0,37.8,37.83,37.8,37.82,29242.0
2023-12-08 13:20:00,37.83,37.84,37.82,37.84,22428.0,37.83,37.84,37.82,37.84,22428.0
2023-12-08 13:25:00,37.83,37.84,37.82,37.83,28260.0,37.83,37.84,37.82,37.83,28260.0
2023-12-08 13:30:00,37.84,37.86,37.83,37.86,16498.0,37.84,37.86,37.83,37.86,16498.0
2023-12-08 13:35:00,37.86,37.87,37.85,37.86,24459.0,37.86,37.87,37.85,37.86,24459.0
2023-12-08 13:40:00,37.86,37.87,37.85,37.86,44025.0,37.86,37.87,37.85,37.86,44025.0
2023-12-08 13:45:00,37.86,37.87,37.85,37.87,22862.0,37.86,37.87,37.85,37.87,22862.0
2023-12-08 13:50:00,37.87,37.87,37.83,37.84,18790.0,37.87,37.87,37.83,37.84,18790.0
2023-12-08 13:55:00,37.83,37.85,37.83,37.84,10416.0,37.83,37.85,37.83,37.84,10416.0
2023-12-08 14:00:00,37.84,37.86,37.84,37.84,18754.0,37.84,37.86,37.84,37.84,18754.0
2023-12-08 14:05:00,37.85,37.86,37.84,37.85,13275.0,37.85,37.86,37.84,37.85,13275.0
2023-12-08 14:10:00,37.86,37.87,37.84,37.87,15825.0,37.86,37.87,37.84,37.87,15825.0
2023-12-08 14:15:00,37.86,37.87,37.86,37.86,5503.0,37.86,37.87,37.86,37.86,5503.0
2023-12-08 14:20:00,37.86,37.88,37.85,37.88,10702.0,37.86,37.88,37.85,37.88,10702.0
2023-12-08 14:25:00,37.88,37.88,37.87,37.88,26907.0,37.88,37.88,37.87,37.88,26907.0
2023-12-08 14:30:00,37.88,37.88,37.87,37.87,7057.0,37.88,37.88,37.87,37.87,7057.0
2023-12-08 14:35:00,37.88,37.88,37.85,37.87,28110.0,37.88,37.88,37.85,37.87,28110.0
2023-12-08 14:40:00,37.87,37.88,37.86,37.87,63871.0,37.87,37.88,37.86,37.87,63871.0
2023-12-08 14:45:00,37.86,37.88,37.86,37.86,26799.0,37.86,37.88,37.86,37.86,26799.0
2023-12-08 14:50:00,37.86,37.87,37.86,37.87,19526.0,37.86,37.87,37.86,37.87,19526.0
2023-12-08 14:55:00,37.86,37.87,37.86,37.87,7793.0,37.86,37.87,37.86,37.87,7793.0
2023-12-08 15:00:00,37.87,37.88,37.85,37.87,29834.0,37.87,37.88,37.85,37.87,29834.0
2023-12-08 15:05:00,37.88,37.88,37.86,37.88,44675.0,37.88,37.88,37.86,37.88,44675.0
2023-12-08 15:10:00,37.88,37.9,37.88,37.89,40756.0,37.88,37.9,37.88,37.89,40756.0
2023-12-08 15:15:00,37.89,37.91,37.88,37.89,79777.0,37.89,37.91,37.88,37.89,79777.0
2023-12-08 15:20:00,37.89,37.93,37.88,37.91,119435.0,37.89,37.93,37.88,37.91,119435.0
2023-12-08 15:25:00,37.91,37.92,37.9,37.92,26898.0,37.91,37.92,37.9,37.92,26898.0
2023-12-08 15:30:00,37.91,37.92,37.9,37.91,10271.0,37.91,37.92,37.9,37.91,10271.0
2023-12-08 15:35:00,37.91,37.92,37.9,37.91,30855.0,37.91,37.92,37.9,37.91,30855.0
2023-12-08 15:40:00,37.91,37.92,37.9,37.91,23581.0,37.91,37.92,37.9,37.91,23581.0
2023-12-08 15:45:00,37.91,37.91,37.9,37.91,17327.0,37.91,37.91,37.9,37.91,17327.0
2023-12-08 15:50:00,37.91,37.92,37.9,37.91,21916.0,37.91,37.92,37.9,37.91,21916.0
2023-12-08 15:55:00,37.91,37.92,37.9,37.9,135430.0,37.91,37.92,37.9,37.9,135430.0
2023-12-11 09:30:00,37.67,37.68,37.63,37.64,226150.0,37.67,37.68,37.63,37.64,226150.0
2023-12-11 09:35:00,37.64,37.67,37.63,37.64,61972.0,37.64,37.67,37.63,37.64,61972.0
2023-12-11 09:40:00,37.65,37.68,37.65,37.65,87042.0,37.65,37.68,37.65,37.65,87042.0
2023-12-11 09:45:00,37.65,37.66,37.62,37.64,89820.0,37.65,37.66,37.62,37.64,89820.0
2023-12-11 09:50:00,37.64,37.64,37.6,37.6,50839.0,37.64,37.64,37.6,37.6,50839.0
2023-12-11 09:55:00,37.6,37.63,37.6,37.61,72849.0,37.6,37.63,37.6,37.61,72849.0
2023-12-11 10:00:00,37.61,37.62,37.58,37.58,64063.0,37.61,37.62,37.58,37.58,64063.0
2023-12-11 10:05:00,37.58,37.63,37.58,37.61,105155.0,37.58,37.63,37.58,37.61,105155.0
2023-12-11 10:10:00,37.61,37.62,37.58,37.59,97129.0,37.61,37.62,37.58,37.59,97129.0
2023-12-11 10:15:00,37.59,37.62,37.58,37.59,79832.0,37.59,37.62,37.58,37.59,79832.0
2023-12-11 10:20:00,37.59,37.6,37.53,37.54,69032.0,37.59,37.6,37.53,37.54,69032.0
2023-12-11 10:25:00,37.54,37.54,37.51,37.52,165527.0,37.54,37.54,37.51,37.52,165527.0
2023-12-11 10:30:00,37.53,37.54,37.51,37.52,230862.0,37.53,37.54,37.51,37.52,230862.0
2023-12-11 10:35:00,37.51,37.52,37.49,37.49,54280.0,37.51,37.52,37.49,37.49,54280.0
2023-12-11 10:40:00,37.49,37.53,37.49,37.52,60971.0,37.49,37.53,37.49,37.52,60971.0
2023-12-11 10:45:00,37.52,37.56,37.51,37.54,132685.0,37.52,37.56,37.51,37.54,132685.0
2023-12-11 10:50:00,37.53,37.55,37.51,37.52,48216.0,37.53,37.55,37.51,37.52,48216.0
2023-12-11 10:55:00,37.53,37.53,37.51,37.52,120027.0,37.53,37.53,37.51,37.52,120027.0
2023-12-11 11:00:00,37.52,37.56,37.52,37.54,60014.0,37.52,37.56,37.52,37.54,60014.0
2023-12-11 11:05:00,37.54,37.55,37.51,37.51,76312.0,37.54,37.55,37.51,37.51,76312.0
2023-12-11 11:10:00,37.52,37.54,37.51,37.52,47734.0,37.52,37.54,37.51,37.52,47734.0
2023-12-11 11:15:00,37.52,37.53,37.49,37.51,71126.0,37.52,37.53,37.49,37.51,71126.0
2023-12-11 11:20:00,37.51,37.52,37.49,37.49,44055.0,37.51,37.52,37.49,37.49,44055.0
2023-12-11 11:25:00,37.49,37.51,37.48,37.5,31957.0,37.49,37.51,37.48,37.5,31957.0
2023-12-11 11:30:00,37.5,37.52,37.48,37.52,162736.0,37.5,37.52,37.48,37.52,162736.0
2023-12-11 11:35:00,37.51,37.52,37.49,37.52,65276.0,37.51,37.52,37.49,37.52,65276.0
2023-12-11 11:40:00,37.53,37.53,37.51,37.52,25645.0,37.53,37.53,37.51,37.52,25645.0
2023-12-11 11:45:00,37.51,37.52,37.49,37.5,38834.0,37.51,37.52,37.49,37.5,38834.0
2023-12-11 11:50:00,37.5,37.52,37.49,37.51,35853.0,37.5,37.52,37.49,37.51,35853.0
2023-12-11 11:55:00,37.51,37.52,37.5,37.5,28311.0,37.51,37.52,37.5,37.5,28311.0
2023-12-11 12:00:00,37.5,37.53,37.5,37.52,44681.0,37.5,37.53,37.5,37.52,44681.0
2023-12-11 12:05:00,37.52,37.53,37.49,37.49,37208.0,37.52,37.53,37.49,37.49,37208.0
2023-12-11 12:10:00,37.49,37.5,37.47,37.48,55478.0,37.49,37.5,37.47,37.48,55478.0
2023-12-11 12:15:00,37.48,37.48,37.44,37.44,41097.0,37.48,37.48,37.44,37.44,41097.0
2023-12-11 12:20:00,37.44,37.46,37.44,37.44,23968.0,37.44,37.46,37.44,37.44,23968.0
2023-12-11 12:25:00,37.45,37.47,37.44,37.45,38289.0,37.45,37.47,37.44,37.45,38289.0
2023-12-11 12:30:00,37.45,37.47,37.44,37.45,109158.0,37.45,37.47,37.44,37.45,109158.0
2023-12-11 12:35:00,37.45,37.47,37.44,37.45,48070.0,37.45,37.47,37.44,37.45,48070.0
2023-12-11 12:40:00,37.45,37.48,37.45,37.47,17917.0,37.45,37.48,37.45,37.47,17917.0
2023-12-11 12:45:00,37.47,37.48,37.44,37.44,10560.0,37.47,37.48,37.44,37.44,10560.0
2023-12-11 12:50:00,37.44,37.45,37.41,37.41,27716.0,37.44,37.45,37.41,37.41,27716.0
2023-12-11 12:55:00,37.41,37.43,37.4,37.41,20746.0,37.41,37.43,37.4,37.41,20746.0
2023-12-11 13:00:00,37.41,37.44,37.4,37.43,153228.0,37.41,37.44,37.4,37.43,153228.0
2023-12-11 13:05:00,37.43,37.44,37.41,37.42,33802.0,37.43,37.44,37.41,37.42,33802.0
2023-12-11 13:10:00,37.41,37.44,37.41,37.44,37472.0,37.41,37.44,37.41,37.44,37472.0
2023-12-11 13:15:00,37.44,37.44,37.4,37.42,35161.0,37.44,37.44,37.4,37.42,35161.0
2023-12-11 13:20:00,37.41,37.43,37.41,37.43,24402.0,37.41,37.43,37.41,37.43,24402.0
2023-12-11 13:25:00,37.43,37.45,37.42,37.45,38991.0,37.43,37.45,37.42,37.45,38991.0
2023-12-11 13:30:00,37.45,37.49,37.44,37.49,83559.0,37.45,37.49,37.44,37.49,83559.0
2023-12-11 13:35:00,37.49,37.5,37.48,37.48,55473.0,37.49,37.5,37.48,37.48,55473.0
2023-12-11 13:40:00,37.47,37.49,37.47,37.49,14571.0,37.47,37.49,37.47,37.49,14571.0
2023-12-11 13:45:00,37.48,37.5,37.48,37.5,23931.0,37.48,37.5,37.48,37.5,23931.0
2023-12-11 13:50:00,37.49,37.52,37.49,37.52,39586.0,37.49,37.52,37.49,37.52,39586.0
2023-12-11 13:55:00,37.51,37.52,37.49,37.5,31878.0,37.51,37.52,37.49,37.5,31878.0
2023-12-11 14:00:00,37.51,37.53,37.5,37.52,16755.0,37.51,37.53,37.5,37.52,16755.0
2023-12-11 14:05:00,37.52,37.53,37.51,37.52,4798.0,37.52,37.53,37.51,37.52,4798.0
2023-12-11 14:10:00,37.53,37.54,37.51,37.51,28495.0,37.53,37.54,37.51,37.51,28495.0
2023-12-11 14:15:00,37.51,37.51,37.5,37.51,18672.0,37.51,37.51,37.5,37.51,18672.0
2023-12-11 14:20:00,37.51,37.51,37.49,37.49,20145.0,37.51,37.51,37.49,37.49,20145.0
2023-12-11 14:25:00,37.5,37.51,37.49,37.5,24476.0,37.5,37.51,37.49,37.5,24476.0
2023-12-11 14:30:00,37.5,37.51,37.49,37.5,10473.0,37.5,37.51,37.49,37.5,10473.0
2023-12-11 14:35:00,37.49,37.5,37.48,37.49,15350.0,37.49,37.5,37.48,37.49,15350.0
2023-12-11 14:40:00,37.49,37.5,37.48,37.5,30281.0,37.49,37.5,37.48,37.5,30281.0
2023-12-11 14:45:00,37.5,37.51,37.48,37.48,19285.0,37.5,37.51,37.48,37.48,19285.0
2023-12-11 14:50:00,37.48,37.5,37.48,37.5,71680.0,37.48,37.5,37.48,37.5,71680.0
2023-12-11 14:55:00,37.49,37.51,37.49,37.5,14186.0,37.49,37.51,37.49,37.5,14186.0
2023-12-11 15:00:00,37.51,37.52,37.5,37.5,46976.0,37.51,37.52,37.5,37.5,46976.0
2023-12-11 15:05:00,37.5,37.52,37.5,37.51,42084.0,37.5,37.52,37.5,37.51,42084.0
2023-12-11 15:10:00,37.51,37.51,37.49,37.5,42384.0,37.51,37.51,37.49,37.5,42384.0
2023-12-11 15:15:00,37.5,37.5,37.49,37.49,22621.0,37.5,37.5,37.49,37.49,22621.0
2023-12-11 15:20:00,37.5,37.5,37.48,37.48,46851.0,37.5,37.5,37.48,37.48,46851.0
2023-12-11 15:25:00,37.48,37.5,37.48,37.49,43447.0,37.48,37.5,37.48,37.49,43447.0
2023-12-11 15:30:00,37.5,37.5,37.49,37.5,12545.0,37.5,37.5,37.49,37.5,12545.0
2023-12-11 15:35:00,37.5,37.5,37.49,37.5,19329.0,37.5,37.5,37.49,37.5,19329.0
2023-12-11 15:40:00,37.5,37.5,37.48,37.48,26227.0,37.5,37.5,37.48,37.48,26227.0
2023-12-11 15:45:00,37.48,37.49,37.48,37.48,17972.0,37.48,37.49,37.48,37.48,17972.0
2023-12-11 15:50:00,37.49,37.5,37.48,37.49,48331.0,37.49,37.5,37.48,37.49,48331.0
2023-12-11 15:55:00,37.49,37.5,37.48,37.48,109310.0,37.49,37.5,37.48,37.48,109310.0
2023-12-12 09:30:00,37.54,37.54,37.49,37.49,137578.0,37.54,37.54,37.49,37.49,137578.0
2023-12-12 09:35:00,37.49,37.52,37.48,37.51,57545.0,37.49,37.52,37.48,37.51,57545.0
2023-12-12 09:40:00,37.5,37.53,37.5,37.53,77463.0,37.5,37.53,37.5,37.53,77463.0
2023-12-12 09:45:00,37.53,37.54,37.52,37.54,59560.0,37.53,37.54,37.52,37.54,59560.0
2023-12-12 09:50:00,37.54,37.57,37.49,37.5,41373.0,37.54,37.57,37.49,37.5,41373.0
2023-12-12 09:55:00,37.5,37.51,37.49,37.51,26123.0,37.5,37.51,37.49,37.51,26123.0
2023-12-12 10:00:00,37.51,37.53,37.48,37.53,69373.0,37.51,37.53,37.48,37.53,69373.0
2023-12-12 10:05:00,37.53,37.55,37.52,37.55,50037.0,37.53,37.55,37.52,37.55,50037.0
2023-12-12 10:10:00,37.56,37.56,37.5,37.51,25378.0,37.56,37.56,37.5,37.51,25378.0
2023-12-12 10:15:00,37.52,37.52,37.5,37.52,14712.0,37.52,37.52,37.5,37.52,14712.0
2023-12-12 10:20:00,37.52,37.56,37.51,37.55,87282.0,37.52,37.56,37.51,37.55,87282.0
2023-12-12 10:25:00,37.55,37.56,37.53,37.54,58776.0,37.55,37.56,37.53,37.54,58776.0
2023-12-12 10:30:00,37.54,37.55,37.53,37.53,17969.0,37.54,37.55,37.53,37.53,17969.0
2023-12-12 10:35:00,37.53,37.53,37.51,37.51,57040.0,37.53,37.53,37.51,37.51,57040.0
2023-12-12 10:40:00,37.51,37.53,37.51,37.53,34013.0,37.51,37.53,37.51,37.53,34013.0
2023-12-12 10:45:00,37.53,37.55,37.51,37.54,48714.0,37.53,37.55,37.51,37.54,48714.0
2023-12-12 10:50:00,37.54,37.55,37.51,37.51,20448.0,37.54,37.55,37.51,37.51,20448.0
2023-12-12 10:55:00,37.51,37.52,37.49,37.51,49860.0,37.51,37.52,37.49,37.51,49860.0
2023-12-12 11:00:00,37.52,37.53,37.5,37.53,49156.0,37.52,37.53,37.5,37.53,49156.0
2023-12-12 11:05:00,37.53,37.55,37.53,37.54,29470.0,37.53,37.55,37.53,37.54,29470.0
2023-12-12 11:10:00,37.55,37.55,37.52,37.54,32530.0,37.55,37.55,37.52,37.54,32530.0
2023-12-12 11:15:00,37.54,37.55,37.51,37.53,19126.0,37.54,37.55,37.51,37.53,19126.0
2023-12-12 11:20:00,37.53,37.54,37.52,37.52,58982.0,37.53,37.54,37.52,37.52,58982.0
2023-12-12 11:25:00,37.52,37.53,37.51,37.52,11680.0,37.52,37.53,37.51,37.52,11680.0
2023-12-12 11:30:00,37.52,37.52,37.48,37.48,17746.0,37.52,37.52,37.48,37.48,17746.0
2023-12-12 11:35:00,37.48,37.51,37.46,37.5,67595.0,37.48,37.51,37.46,37.5,67595.0
2023-12-12 11:40:00,37.51,37.52,37.49,37.5,48707.0,37.51,37.52,37.49,37.5,48707.0
2023-12-12 11:45:00,37.5,37.5,37.46,37.47,48900.0,37.5,37.5,37.46,37.47,48900.0
2023-12-12 11:50:00,37.47,37.5,37.46,37.49,32770.0,37.47,37.5,37.46,37.49,32770.0
2023-12-12 11:55:00,37.48,37.5,37.48,37.49,27204.0,37.48,37.5,37.48,37.49,27204.0
2023-12-12 12:00:00,37.5,37.51,37.48,37.48,61539.0,37.5,37.51,37.48,37.48,61539.0
2023-12-12 12:05:00,37.48,37.49,37.44,37.44,29593.0,37.48,37.49,37.44,37.44,29593.0
2023-12-12 12:10:00,37.45,37.46,37.44,37.45,112713.0,37.45,37.46,37.44,37.45,112713.0
2023-12-12 12:15:00,37.45,37.48,37.45,37.47,18048.0,37.45,37.48,37.45,37.47,18048.0
2023-12-12 12:20:00,37.47,37.48,37.46,37.47,15959.0,37.47,37.48,37.46,37.47,15959.0
2023-12-12 12:25:00,37.47,37.47,37.45,37.46,26640.0,37.47,37.47,37.45,37.46,26640.0
2023-12-12 12:30:00,37.46,37.47,37.45,37.45,52960.0,37.46,37.47,37.45,37.45,52960.0
2023-12-12 12:35:00,37.46,37.46,37.44,37.44,49420.0,37.46,37.46,37.44,37.44,49420.0
2023-12-12 12:40:00,37.43,37.45,37.43,37.44,19209.0,37.43,37.45,37.43,37.44,19209.0
2023-12-12 12:45:00,37.44,37.45,37.43,37.43,29481.0,37.44,37.45,37.43,37.43,29481.0
2023-12-12 12:50:00,37.43,37.45,37.42,37.45,14916.0,37.43,37.45,37.42,37.45,14916.0
2023-12-12 12:55:00,37.45,37.46,37.43,37.44,20210.0,37.45,37.46,37.43,37.44,20210.0
2023-12-12 13:00:00,37.43,37.49,37.43,37.49,61255.0,37.43,37.49,37.43,37.49,61255.0
2023-12-12 13:05:00,37.48,37.49,37.45,37.47,246926.0,37.48,37.49,37.45,37.47,246926.0
2023-12-12 13:10:00,37.47,37.48,37.45,37.47,16734.0,37.47,37.48,37.45,37.47,16734.0
2023-12-12 13:15:00,37.47,37.47,37.45,37.45,23247.0,37.47,37.47,37.45,37.45,23247.0
2023-12-12 13:20:00,37.44,37.46,37.44,37.44,20856.0,37.44,37.46,37.44,37.44,20856.0
2023-12-12 13:25:00,37.44,37.45,37.43,37.44,12308.0,37.44,37.45,37.43,37.44,12308.0
2023-12-12 13:30:00,37.44,37.45,37.43,37.44,33426.0,37.44,37.45,37.43,37.44,33426.0
2023-12-12 13:35:00,37.44,37.46,37.44,37.45,14876.0,37.44,37.46,37.44,37.45,14876.0
2023-12-12 13:40:00,37.45,37.48,37.45,37.46,9738.0,37.45,37.48,37.45,37.46,9738.0
2023-12-12 13:45:00,37.47,37.47,37.45,37.45,7757.0,37.47,37.47,37.45,37.45,7757.0
2023-12-12 13:50:00,37.45,37.46,37.44,37.45,21797.0,37.45,37.46,37.44,37.45,21797.0
2023-12-12 13:55:00,37.45,37.46,37.45,37.45,9145.0,37.45,37.46,37.45,37.45,9145.0
2023-12-12 14:00:00,37.46,37.47,37.45,37.47,28159.0,37.46,37.47,37.45,37.47,28159.0
2023-12-12 14:05:00,37.47,37.48,37.46,37.48,8550.0,37.47,37.48,37.46,37.48,8550.0
2023-12-12 14:10:00,37.47,37.48,37.47,37.48,16371.0,37.47,37.48,37.47,37.48,16371.0
2023-12-12 14:15:00,37.47,37.48,37.46,37.47,21395.0,37.47,37.48,37.46,37.47,21395.0
2023-12-12 14:20:00,37.47,37.49,37.47,37.48,10370.0,37.47,37.49,37.47,37.48,10370.0
2023-12-12 14:25:00,37.48,37.5,37.48,37.48,44189.0,37.48,37.5,37.48,37.48,44189.0
2023-12-12 14:30:00,37.48,37.5,37.47,37.5,17555.0,37.48,37.5,37.47,37.5,17555.0
2023-12-12 14:35:00,37.5,37.5,37.48,37.49,98590.0,37.5,37.5,37.48,37.49,98590.0
2023-12-12 14:40:00,37.48,37.49,37.48,37.48,23035.0,37.48,37.49,37.48,37.48,23035.0
2023-12-12 14:45:00,37.48,37.49,37.47,37.48,28045.0,37.48,37.49,37.47,37.48,28045.0
2023-12-12 14:50:00,37.48,37.49,37.47,37.48,12243.0,37.48,37.49,37.47,37.48,12243.0
2023-12-12 14:55:00,37.48,37.49,37.47,37.48,21732.0,37.48,37.49,37.47,37.48,21732.0
2023-12-12 15:00:00,37.48,37.48,37.47,37.48,10554.0,37.48,37.48,37.47,37.48,10554.0
2023-12-12 15:05:00,37.48,37.48,37.47,37.48,10439.0,37.48,37.48,37.47,37.48,10439.0
2023-12-12 15:10:00,37.47,37.48,37.46,37.48,32533.0,37.47,37.48,37.46,37.48,32533.0
2023-12-12 15:15:00,37.48,37.48,37.47,37.47,7840.0,37.48,37.48,37.47,37.47,7840.0
2023-12-12 15:20:00,37.48,37.48,37.47,37.47,50089.0,37.48,37.48,37.47,37.47,50089.0
2023-12-12 15:25:00,37.47,37.48,37.47,37.47,43229.0,37.47,37.48,37.47,37.47,43229.0
2023-12-12 15:30:00,37.48,37.49,37.47,37.48,44781.0,37.48,37.49,37.47,37.48,44781.0
2023-12-12 15:35:00,37.48,37.49,37.47,37.48,62477.0,37.48,37.49,37.47,37.48,62477.0
2023-12-12 15:40:00,37.48,37.49,37.47,37.48,52885.0,37.48,37.49,37.47,37.48,52885.0
2023-12-12 15:45:00,37.48,37.49,37.47,37.48,80822.0,37.48,37.49,37.47,37.48,80822.0
2023-12-12 15:50:00,37.48,37.48,37.47,37.48,44768.0,37.48,37.48,37.47,37.48,44768.0
2023-12-12 15:55:00,37.48,37.48,37.46,37.47,87182.0,37.48,37.48,37.46,37.47,87182.0
2023-12-13 09:30:00,37.53,37.54,37.5,37.53,63382.0,37.53,37.54,37.5,37.53,63382.0
2023-12-13 09:35:00,37.54,37.56,37.54,37.54,9469.0,37.54,37.56,37.54,37.54,9469.0
2023-12-13 09:40:00,37.54,37.54,37.51,37.53,17660.0,37.54,37.54,37.51,37.53,17660.0
2023-12-13 09:45:00,37.53,37.54,37.51,37.54,20478.0,37.53,37.54,37.51,37.54,20478.0
2023-12-13 09:50:00,37.53,37.54,37.51,37.52,23092.0,37.53,37.54,37.51,37.52,23092.0
2023-12-13 09:55:00,37.52,37.53,37.51,37.52,8252.0,37.52,37.53,37.51,37.52,8252.0
2023-12-13 10:00:00,37.51,37.53,37.5,37.51,59803.0,37.51,37.53,37.5,37.51,59803.0
2023-12-13 10:05:00,37.52,37.52,37.48,37.49,16002.0,37.52,37.52,37.48,37.49,16002.0
2023-12-13 10:10:00,37.49,37.51,37.45,37.46,166605.0,37.49,37.51,37.45,37.46,166605.0
2023-12-13 10:15:00,37.46,37.49,37.44,37.48,62076.0,37.46,37.49,37.44,37.48,62076.0
2023-12-13 10:20:00,37.48,37.49,37.45,37.45,20776.0,37.48,37.49,37.45,37.45,20776.0
2023-12-13 10:25:00,37.46,37.48,37.45,37.47,58950.0,37.46,37.48,37.45,37.47,58950.0
2023-12-13 10:30:00,37.47,37.47,37.44,37.46,25511.0,37.47,37.47,37.44,37.46,25511.0
2023-12-13 10:35:00,37.47,37.47,37.45,37.45,41610.0,37.47,37.47,37.45,37.45,41610.0
2023-12-13 10:40:00,37.46,37.5,37.45,37.49,24702.0,37.46,37.5,37.45,37.49,24702.0
2023-12-13 10:45:00,37.49,37.5,37.48,37.49,39661.0,37.49,37.5,37.48,37.49,39661.0
2023-12-13 10:50:00,37.49,37.51,37.48,37.5,22703.0,37.49,37.51,37.48,37.5,22703.0
2023-12-13 10:55:00,37.5,37.52,37.49,37.51,26642.0,37.5,37.52,37.49,37.51,26642.0
2023-12-13 11:00:00,37.51,37.53,37.5,37.51,20907.0,37.51,37.53,37.5,37.51,20907.0
2023-12-13 11:05:00,37.51,37.52,37.48,37.49,48926.0,37.51,37.52,37.48,37.49,48926.0
2023-12-13 11:10:00,37.49,37.52,37.49,37.51,35981.0,37.49,37.52,37.49,37.51,35981.0
2023-12-13 11:15:00,37.52,37.54,37.51,37.53,23781.0,37.52,37.54,37.51,37.53,23781.0
2023-12-13 11:20:00,37.53,37.55,37.52,37.53,14297.0,37.53,37.55,37.52,37.53,14297.0
2023-12-13 11:25:00,37.53,37.53,37.51,37.51,6121.0,37.53,37.53,37.51,37.51,6121.0
2023-12-13 11:30:00,37.52,37.53,37.49,37.5,30841.0,37.52,37.53,37.49,37.5,30841.0
2023-12-13 11:35:00,37.5,37.51,37.49,37.51,108218.0,37.5,37.51,37.49,37.51,108218.0
2023-12-13 11:40:00,37.51,37.52,37.5,37.51,14683.0,37.51,37.52,37.5,37.51,14683.0
2023-12-13 11:45:00,37.5,37.51,37.49,37.51,27480.0,37.5,37.51,37.49,37.51,27480.0
2023-12-13 11:50:00,37.51,37.53,37.5,37.52,26086.0,37.51,37.53,37.5,37.52,26086.0
2023-12-13 11:55:00,37.52,37.52,37.49,37.5,13477.0,37.52,37.52,37.49,37.5,13477.0
2023-12-13 12:00:00,37.5,37.53,37.49,37.53,38065.0,37.5,37.53,37.49,37.53,38065.0
2023-12-13 12:05:00,37.53,37.54,37.52,37.53,40865.0,37.53,37.54,37.52,37.53,40865.0
2023-12-13 12:10:00,37.54,37.55,37.53,37.54,27196.0,37.54,37.55,37.53,37.54,27196.0
2023-12-13 12:15:00,37.53,37.54,37.52,37.52,19465.0,37.53,37.54,37.52,37.52,19465.0
2023-12-13 12:20:00,37.52,37.53,37.51,37.52,35130.0,37.52,37.53,37.51,37.52,35130.0
2023-12-13 12:25:00,37.51,37.52,37.51,37.52,12502.0,37.51,37.52,37.51,37.52,12502.0
2023-12-13 12:30:00,37.52,37.53,37.51,37.52,25657.0,37.52,37.53,37.51,37.52,25657.0
2023-12-13 12:35:00,37.52,37.53,37.51,37.52,30511.0,37.52,37.53,37.51,37.52,30511.0
2023-12-13 12:40:00,37.52,37.53,37.52,37.52,4106.0,37.52,37.53,37.52,37.52,4106.0
2023-12-13 12:45:00,37.52,37.53,37.51,37.53,42480.0,37.52,37.53,37.51,37.53,42480.0
2023-12-13 12:50:00,37.53,37.54,37.52,37.52,18722.0,37.53,37.54,37.52,37.52,18722.0
2023-12-13 12:55:00,37.52,37.53,37.51,37.51,28248.0,37.52,37.53,37.51,37.51,28248.0
2023-12-13 13:00:00,37.51,37.52,37.5,37.51,10041.0,37.51,37.52,37.5,37.51,10041.0
2023-12-13 13:05:00,37.5,37.51,37.49,37.51,17531.0,37.5,37.51,37.49,37.51,17531.0
2023-12-13 13:10:00,37.5,37.51,37.49,37.51,19898.0,37.5,37.51,37.49,37.51,19898.0
2023-12-13 13:15:00,37.51,37.52,37.5,37.52,10652.0,37.51,37.52,37.5,37.52,10652.0
2023-12-13 13:20:00,37.52,37.53,37.51,37.52,13520.0,37.52,37.53,37.51,37.52,13520.0
2023-12-13 13:25:00,37.52,37.53,37.51,37.52,19752.0,37.52,37.53,37.51,37.52,19752.0
2023-12-13 13:30:00,37.52,37.52,37.48,37.48,40235.0,37.52,37.52,37.48,37.48,40235.0
2023-12-13 13:35:00,37.49,37.49,37.48,37.48,3906.0,37.49,37.49,37.48,37.48,3906.0
2023-12-13 13:40:00,37.48,37.49,37.47,37.49,15410.0,37.48,37.49,37.47,37.49,15410.0
2023-12-13 13:45:00,37.48,37.49,37.48,37.48,4467.0,37.48,37.49,37.48,37.48,4467.0
2023-12-13 13:50:00,37.48,37.51,37.48,37.5,13639.0,37.48,37.51,37.48,37.5,13639.0
2023-12-13 13:55:00,37.51,37.52,37.5,37.52,55714.0,37.51,37.52,37.5,37.52,55714.0
2023-12-13 14:00:00,37.52,37.81,37.52,37.78,662950.0,37.52,37.81,37.52,37.78,662950.0
2023-12-13 14:05:00,37.78,37.88,37.78,37.83,598161.0,37.78,37.88,37.78,37.83,598161.0
2023-12-13 14:10:00,37.83,37.94,37.83,37.92,120290.0,37.83,37.94,37.83,37.92,120290.0
2023-12-13 14:15:00,37.92,37.98,37.9,37.96,192444.0,37.92,37.98,37.9,37.96,192444.0
2023-12-13 14:20:00,37.95,38.01,37.94,37.97,304620.0,37.95,38.01,37.94,37.97,304620.0
2023-12-13 14:25:00,37.96,38.0,37.95,37.98,371946.0,37.96,38.0,37.95,37.98,371946.0
2023-12-13 14:30:00,37.97,37.97,37.91,37.92,148133.0,37.97,37.97,37.91,37.92,148133.0
2023-12-13 14:35:00,37.93,38.09,37.93,38.06,678630.0,37.93,38.09,37.93,38.06,678630.0
2023-12-13 14:40:00,38.06,38.16,38.05,38.15,652517.0,38.06,38.16,38.05,38.15,652517.0
2023-12-13 14:45:00,38.13,38.18,38.11,38.14,159441.0,38.13,38.18,38.11,38.14,159441.0
2023-12-13 14:50:00,38.14,38.18,38.13,38.14,158940.0,38.14,38.18,38.13,38.14,158940.0
2023-12-13 14:55:00,38.14,38.14,38.08,38.11,200790.0,38.14,38.14,38.08,38.11,200790.0
2023-12-13 15:00:00,38.1,38.15,38.1,38.14,119723.0,38.1,38.15,38.1,38.14,119723.0
2023-12-13 15:05:00,38.13,38.17,38.09,38.16,212281.0,38.13,38.17,38.09,38.16,212281.0
2023-12-13 15:10:00,38.15,38.16,38.11,38.15,84953.0,38.15,38.16,38.11,38.15,84953.0
2023-12-13 15:15:00,38.14,38.2,38.14,38.19,106731.0,38.14,38.2,38.14,38.19,106731.0
2023-12-13 15:20:00,38.19,38.26,38.19,38.22,456258.0,38.19,38.26,38.19,38.22,456258.0
2023-12-13 15:25:00,38.21,38.22,38.15,38.16,234282.0,38.21,38.22,38.15,38.16,234282.0
2023-12-13 15:30:00,38.16,38.23,38.16,38.23,106679.0,38.16,38.23,38.16,38.23,106679.0
2023-12-13 15:35:00,38.23,38.28,38.23,38.25,70430.0,38.23,38.28,38.23,38.25,70430.0
2023-12-13 15:40:00,38.26,38.26,38.23,38.24,36425.0,38.26,38.26,38.23,38.24,36425.0
2023-12-13 15:45:00,38.24,38.25,38.2,38.21,75435.0,38.24,38.25,38.2,38.21,75435.0
2023-12-13 15:50:00,38.22,38.26,38.21,38.25,100326.0,38.22,38.26,38.21,38.25,100326.0
2023-12-13 15:55:00,38.26,38.32,38.24,38.31,171440.0,38.26,38.32,38.24,38.31,171440.0
2023-12-14 09:30:00,38.57,38.69,38.56,38.68,155280.0,38.57,38.69,38.56,38.68,155280.0
2023-12-14 09:35:00,38.68,38.75,38.67,38.74,120239.0,38.68,38.75,38.67,38.74,120239.0
2023-12-14 09:40:00,38.74,38.76,38.73,38.76,60146.0,38.74,38.76,38.73,38.76,60146.0
2023-12-14 09:45:00,38.76,38.76,38.67,38.67,85375.0,38.76,38.76,38.67,38.67,85375.0
2023-12-14 09:50:00,38.67,38.7,38.65,38.67,112817.0,38.67,38.7,38.65,38.67,112817.0
2023-12-14 09:55:00,38.67,38.7,38.65,38.67,40472.0,38.67,38.7,38.65,38.67,40472.0
2023-12-14 10:00:00,38.68,38.73,38.67,38.72,130344.0,38.68,38.73,38.67,38.72,130344.0
2023-12-14 10:05:00,38.72,38.72,38.67,38.7,63274.0,38.72,38.72,38.67,38.7,63274.0
2023-12-14 10:10:00,38.7,38.74,38.67,38.74,50005.0,38.7,38.74,38.67,38.74,50005.0
2023-12-14 10:15:00,38.73,38.74,38.7,38.72,163190.0,38.73,38.74,38.7,38.72,163190.0
2023-12-14 10:20:00,38.71,38.73,38.69,38.7,46128.0,38.71,38.73,38.69,38.7,46128.0
2023-12-14 10:25:00,38.7,38.72,38.65,38.66,196374.0,38.7,38.72,38.65,38.66,196374.0
2023-12-14 10:30:00,38.66,38.67,38.57,38.58,101371.0,38.66,38.67,38.57,38.58,101371.0
2023-12-14 10:35:00,38.58,38.6,38.54,38.57,114402.0,38.58,38.6,38.54,38.57,114402.0
2023-12-14 10:40:00,38.57,38.59,38.56,38.59,62634.0,38.57,38.59,38.56,38.59,62634.0
2023-12-14 10:45:00,38.59,38.65,38.59,38.64,177566.0,38.59,38.65,38.59,38.64,177566.0
2023-12-14 10:50:00,38.64,38.65,38.61,38.62,51710.0,38.64,38.65,38.61,38.62,51710.0
2023-12-14 10:55:00,38.63,38.63,38.58,38.63,64173.0,38.63,38.63,38.58,38.63,64173.0
2023-12-14 11:00:00,38.62,38.63,38.59,38.6,85137.0,38.62,38.63,38.59,38.6,85137.0
2023-12-14 11:05:00,38.6,38.61,38.59,38.6,69596.0,38.6,38.61,38.59,38.6,69596.0
2023-12-14 11:10:00,38.61,38.64,38.6,38.62,85711.0,38.61,38.64,38.6,38.62,85711.0
2023-12-14 11:15:00,38.63,38.63,38.61,38.62,53136.0,38.63,38.63,38.61,38.62,53136.0
2023-12-14 11:20:00,38.62,38.63,38.58,38.61,52225.0,38.62,38.63,38.58,38.61,52225.0
2023-12-14 11:25:00,38.61,38.63,38.59,38.59,62424.0,38.61,38.63,38.59,38.59,62424.0
2023-12-14 11:30:00,38.59,38.63,38.57,38.59,52841.0,38.59,38.63,38.57,38.59,52841.0
2023-12-14 11:35:00,38.6,38.62,38.58,38.61,67461.0,38.6,38.62,38.58,38.61,67461.0
2023-12-14 11:40:00,38.61,38.62,38.59,38.62,24462.0,38.61,38.62,38.59,38.62,24462.0
2023-12-14 11:45:00,38.62,38.63,38.6,38.61,47417.0,38.62,38.63,38.6,38.61,47417.0
2023-12-14 11:50:00,38.61,38.63,38.59,38.6,12315.0,38.61,38.63,38.59,38.6,12315.0
2023-12-14 11:55:00,38.6,38.62,38.59,38.61,58855.0,38.6,38.62,38.59,38.61,58855.0
2023-12-14 12:00:00,38.6,38.61,38.57,38.57,83082.0,38.6,38.61,38.57,38.57,83082.0
2023-12-14 12:05:00,38.57,38.59,38.56,38.59,56692.0,38.57,38.59,38.56,38.59,56692.0
2023-12-14 12:10:00,38.59,38.6,38.58,38.6,16545.0,38.59,38.6,38.58,38.6,16545.0
2023-12-14 12:15:00,38.59,38.6,38.58,38.59,21918.0,38.59,38.6,38.58,38.59,21918.0
2023-12-14 12:20:00,38.59,38.6,38.56,38.57,36615.0,38.59,38.6,38.56,38.57,36615.0
2023-12-14 12:25:00,38.56,38.57,38.55,38.55,38563.0,38.56,38.57,38.55,38.55,38563.0
2023-12-14 12:30:00,38.56,38.57,38.55,38.57,25708.0,38.56,38.57,38.55,38.57,25708.0
2023-12-14 12:35:00,38.57,38.58,38.55,38.58,29744.0,38.57,38.58,38.55,38.58,29744.0
2023-12-14 12:40:00,38.58,38.58,38.52,38.54,62400.0,38.58,38.58,38.52,38.54,62400.0
2023-12-14 12:45:00,38.54,38.55,38.52,38.52,39107.0,38.54,38.55,38.52,38.52,39107.0
2023-12-14 12:50:00,38.52,38.54,38.51,38.52,18030.0,38.52,38.54,38.51,38.52,18030.0
2023-12-14 12:55:00,38.52,38.55,38.51,38.54,51208.0,38.52,38.55,38.51,38.54,51208.0
2023-12-14 13:00:00,38.53,38.53,38.46,38.47,92502.0,38.53,38.53,38.46,38.47,92502.0
2023-12-14 13:05:00,38.47,38.48,38.44,38.46,76048.0,38.47,38.48,38.44,38.46,76048.0
2023-12-14 13:10:00,38.46,38.48,38.46,38.48,44770.0,38.46,38.48,38.46,38.48,44770.0
2023-12-14 13:15:00,38.48,38.49,38.42,38.45,40416.0,38.48,38.49,38.42,38.45,40416.0
2023-12-14 13:20:00,38.44,38.47,38.44,38.45,47658.0,38.44,38.47,38.44,38.45,47658.0
2023-12-14 13:25:00,38.45,38.48,38.4,38.41,46193.0,38.45,38.48,38.4,38.41,46193.0
2023-12-14 13:30:00,38.41,38.45,38.41,38.45,33147.0,38.41,38.45,38.41,38.45,33147.0
2023-12-14 13:35:00,38.44,38.46,38.43,38.46,33300.0,38.44,38.46,38.43,38.46,33300.0
2023-12-14 13:40:00,38.45,38.47,38.45,38.46,20002.0,38.45,38.47,38.45,38.46,20002.0
2023-12-14 13:45:00,38.46,38.48,38.45,38.47,45163.0,38.46,38.48,38.45,38.47,45163.0
2023-12-14 13:50:00,38.47,38.47,38.44,38.44,76407.0,38.47,38.47,38.44,38.44,76407.0
2023-12-14 13:55:00,38.43,38.45,38.42,38.45,34170.0,38.43,38.45,38.42,38.45,34170.0
2023-12-14 14:00:00,38.45,38.46,38.44,38.44,25557.0,38.45,38.46,38.44,38.44,25557.0
2023-12-14 14:05:00,38.44,38.44,38.42,38.44,16409.0,38.44,38.44,38.42,38.44,16409.0
2023-12-14 14:10:00,38.44,38.47,38.43,38.46,12263.0,38.44,38.47,38.43,38.46,12263.0
2023-12-14 14:15:00,38.46,38.48,38.46,38.48,7775.0,38.46,38.48,38.46,38.48,7775.0
2023-12-14 14:20:00,38.47,38.49,38.46,38.47,33372.0,38.47,38.49,38.46,38.47,33372.0
2023-12-14 14:25:00,38.47,38.48,38.47,38.47,21889.0,38.47,38.48,38.47,38.47,21889.0
2023-12-14 14:30:00,38.48,38.49,38.47,38.48,8426.0,38.48,38.49,38.47,38.48,8426.0
2023-12-14 14:35:00,38.49,38.49,38.48,38.48,28717.0,38.49,38.49,38.48,38.48,28717.0
2023-12-14 14:40:00,38.49,38.49,38.46,38.48,50410.0,38.49,38.49,38.46,38.48,50410.0
2023-12-14 14:45:00,38.48,38.49,38.46,38.48,34640.0,38.48,38.49,38.46,38.48,34640.0
2023-12-14 14:50:00,38.48,38.48,38.45,38.46,43834.0,38.48,38.48,38.45,38.46,43834.0
2023-12-14 14:55:00,38.46,38.49,38.45,38.49,27451.0,38.46,38.49,38.45,38.49,27451.0
2023-12-14 15:00:00,38.48,38.5,38.47,38.5,21357.0,38.48,38.5,38.47,38.5,21357.0
2023-12-14 15:05:00,38.49,38.51,38.48,38.49,44982.0,38.49,38.51,38.48,38.49,44982.0
2023-12-14 15:10:00,38.49,38.51,38.49,38.5,15134.0,38.49,38.51,38.49,38.5,15134.0
2023-12-14 15:15:00,38.5,38.53,38.49,38.52,37857.0,38.5,38.53,38.49,38.52,37857.0
2023-12-14 15:20:00,38.52,38.53,38.51,38.52,31111.0,38.52,38.53,38.51,38.52,31111.0
2023-12-14 15:25:00,38.52,38.53,38.51,38.52,37234.0,38.52,38.53,38.51,38.52,37234.0
2023-12-14 15:30:00,38.51,38.53,38.51,38.52,18350.0,38.51,38.53,38.51,38.52,18350.0
2023-12-14 15:35:00,38.52,38.55,38.52,38.55,20932.0,38.52,38.55,38.52,38.55,20932.0
2023-12-14 15:40:00,38.55,38.55,38.53,38.54,23900.0,38.55,38.55,38.53,38.54,23900.0
2023-12-14 15:45:00,38.54,38.55,38.53,38.53,43350.0,38.54,38.55,38.53,38.53,43350.0
2023-12-14 15:50:00,38.54,38.55,38.52,38.54,45077.0,38.54,38.55,38.52,38.54,45077.0
2023-12-14 15:55:00,38.54,38.55,38.53,38.54,257886.0,38.54,38.55,38.53,38.54,257886.0
2023-12-15 09:30:00,38.5,38.52,38.47,38.52,89727.0,38.5,38.52,38.47,38.52,89727.0
2023-12-15 09:35:00,38.51,38.51,38.44,38.49,58684.0,38.51,38.51,38.44,38.49,58684.0
2023-12-15 09:40:00,38.48,38.51,38.47,38.49,66884.0,38.48,38.51,38.47,38.49,66884.0
2023-12-15 09:45:00,38.49,38.52,38.45,38.48,231630.0,38.49,38.52,38.45,38.48,231630.0
2023-12-15 09:50:00,38.5,38.5,38.47,38.5,44774.0,38.5,38.5,38.47,38.5,44774.0
2023-12-15 09:55:00,38.5,38.5,38.47,38.48,35556.0,38.5,38.5,38.47,38.48,35556.0
2023-12-15 10:00:00,38.49,38.51,38.47,38.47,125082.0,38.49,38.51,38.47,38.47,125082.0
2023-12-15 10:05:00,38.47,38.49,38.46,38.48,37797.0,38.47,38.49,38.46,38.48,37797.0
2023-12-15 10:10:00,38.48,38.56,38.47,38.55,134220.0,38.48,38.56,38.47,38.55,134220.0
2023-12-15 10:15:00,38.55,38.59,38.55,38.57,77111.0,38.55,38.59,38.55,38.57,77111.0
2023-12-15 10:20:00,38.58,38.59,38.55,38.56,56134.0,38.58,38.59,38.55,38.56,56134.0
2023-12-15 10:25:00,38.56,38.57,38.55,38.55,38044.0,38.56,38.57,38.55,38.55,38044.0
2023-12-15 10:30:00,38.55,38.56,38.52,38.54,83226.0,38.55,38.56,38.52,38.54,83226.0
2023-12-15 10:35:00,38.53,38.55,38.51,38.52,48980.0,38.53,38.55,38.51,38.52,48980.0
2023-12-15 10:40:00,38.53,38.53,38.5,38.51,73784.0,38.53,38.53,38.5,38.51,73784.0
2023-12-15 10:45:00,38.51,38.52,38.48,38.49,37394.0,38.51,38.52,38.48,38.49,37394.0
2023-12-15 10:50:00,38.5,38.54,38.49,38.53,26595.0,38.5,38.54,38.49,38.53,26595.0
2023-12-15 10:55:00,38.54,38.55,38.51,38.52,32820.0,38.54,38.55,38.51,38.52,32820.0
2023-12-15 11:00:00,38.52,38.52,38.5,38.51,30249.0,38.52,38.52,38.5,38.51,30249.0
2023-12-15 11:05:00,38.51,38.51,38.48,38.5,35261.0,38.51,38.51,38.48,38.5,35261.0
2023-12-15 11:10:00,38.5,38.53,38.49,38.52,30540.0,38.5,38.53,38.49,38.52,30540.0
2023-12-15 11:15:00,38.52,38.53,38.5,38.5,24491.0,38.52,38.53,38.5,38.5,24491.0
2023-12-15 11:20:00,38.51,38.52,38.5,38.51,33682.0,38.51,38.52,38.5,38.51,33682.0
2023-12-15 11:25:00,38.52,38.54,38.51,38.54,67457.0,38.52,38.54,38.51,38.54,67457.0
2023-12-15 11:30:00,38.52,38.54,38.52,38.53,47689.0,38.52,38.54,38.52,38.53,47689.0
2023-12-15 11:35:00,38.53,38.54,38.5,38.51,46142.0,38.53,38.54,38.5,38.51,46142.0
2023-12-15 11:40:00,38.51,38.51,38.49,38.5,21957.0,38.51,38.51,38.49,38.5,21957.0
2023-12-15 11:45:00,38.5,38.5,38.48,38.5,39935.0,38.5,38.5,38.48,38.5,39935.0
2023-12-15 11:50:00,38.5,38.51,38.49,38.51,30322.0,38.5,38.51,38.49,38.51,30322.0
2023-12-15 11:55:00,38.5,38.51,38.49,38.5,9985.0,38.5,38.51,38.49,38.5,9985.0
2023-12-15 12:00:00,38.5,38.5,38.46,38.47,23339.0,38.5,38.5,38.46,38.47,23339.0
2023-12-15 12:05:00,38.48,38.5,38.47,38.5,61073.0,38.48,38.5,38.47,38.5,61073.0
2023-12-15 12:10:00,38.51,38.51,38.48,38.49,34785.0,38.51,38.51,38.48,38.49,34785.0
2023-12-15 12:15:00,38.49,38.5,38.48,38.5,44860.0,38.49,38.5,38.48,38.5,44860.0
2023-12-15 12:20:00,38.5,38.51,38.49,38.49,29014.0,38.5,38.51,38.49,38.49,29014.0
2023-12-15 12:25:00,38.5,38.51,38.49,38.51,10159.0,38.5,38.51,38.49,38.51,10159.0
2023-12-15 12:30:00,38.51,38.51,38.47,38.48,21997.0,38.51,38.51,38.47,38.48,21997.0
2023-12-15 12:35:00,38.48,38.49,38.47,38.48,23641.0,38.48,38.49,38.47,38.48,23641.0
2023-12-15 12:40:00,38.48,38.49,38.46,38.47,15801.0,38.48,38.49,38.46,38.47,15801.0
2023-12-15 12:45:00,38.46,38.47,38.46,38.47,6516.0,38.46,38.47,38.46,38.47,6516.0
2023-12-15 12:50:00,38.47,38.49,38.47,38.48,30737.0,38.47,38.49,38.47,38.48,30737.0
2023-12-15 12:55:00,38.48,38.49,38.46,38.48,23669.0,38.48,38.49,38.46,38.48,23669.0
2023-12-15 13:00:00,38.48,38.49,38.47,38.49,8328.0,38.48,38.49,38.47,38.49,8328.0
2023-12-15 13:05:00,38.48,38.5,38.48,38.48,12146.0,38.48,38.5,38.48,38.48,12146.0
2023-12-15 13:10:00,38.48,38.48,38.46,38.46,16309.0,38.48,38.48,38.46,38.46,16309.0
2023-12-15 13:15:00,38.46,38.46,38.3,38.3,322277.0,38.46,38.46,38.3,38.3,322277.0
2023-12-15 13:20:00,38.31,38.31,38.27,38.28,122106.0,38.31,38.31,38.27,38.28,122106.0
2023-12-15 13:25:00,38.28,38.28,38.24,38.27,47043.0,38.28,38.28,38.24,38.27,47043.0
2023-12-15 13:30:00,38.26,38.27,38.23,38.25,70526.0,38.26,38.27,38.23,38.25,70526.0
2023-12-15 13:35:00,38.25,38.3,38.24,38.29,42251.0,38.25,38.3,38.24,38.29,42251.0
2023-12-15 13:40:00,38.29,38.29,38.27,38.27,14850.0,38.29,38.29,38.27,38.27,14850.0
2023-12-15 13:45:00,38.27,38.28,38.26,38.27,90258.0,38.27,38.28,38.26,38.27,90258.0
2023-12-15 13:50:00,38.27,38.27,38.24,38.25,63728.0,38.27,38.27,38.24,38.25,63728.0
2023-12-15 13:55:00,38.25,38.25,38.22,38.23,113629.0,38.25,38.25,38.22,38.23,113629.0
2023-12-15 14:00:00,38.23,38.24,38.21,38.21,49236.0,38.23,38.24,38.21,38.21,49236.0
2023-12-15 14:05:00,38.2,38.21,38.18,38.2,26427.0,38.2,38.21,38.18,38.2,26427.0
2023-12-15 14:10:00,38.19,38.2,38.17,38.19,68407.0,38.19,38.2,38.17,38.19,68407.0
2023-12-15 14:15:00,38.19,38.23,38.18,38.22,45743.0,38.19,38.23,38.18,38.22,45743.0
2023-12-15 14:20:00,38.22,38.22,38.18,38.18,18556.0,38.22,38.22,38.18,38.18,18556.0
2023-12-15 14:25:00,38.18,38.18,38.16,38.18,19453.0,38.18,38.18,38.16,38.18,19453.0
2023-12-15 14:30:00,38.18,38.19,38.14,38.17,239613.0,38.18,38.19,38.14,38.17,239613.0
2023-12-15 14:35:00,38.18,38.18,38.15,38.17,35252.0,38.18,38.18,38.15,38.17,35252.0
2023-12-15 14:40:00,38.17,38.19,38.17,38.18,33807.0,38.17,38.19,38.17,38.18,33807.0
2023-12-15 14:45:00,38.18,38.2,38.17,38.19,62618.0,38.18,38.2,38.17,38.19,62618.0
2023-12-15 14:50:00,38.19,38.21,38.19,38.2,50282.0,38.19,38.21,38.19,38.2,50282.0
2023-12-15 14:55:00,38.2,38.22,38.19,38.21,39734.0,38.2,38.22,38.19,38.21,39734.0
2023-12-15 15:00:00,38.21,38.22,38.2,38.2,27762.0,38.21,38.22,38.2,38.2,27762.0
2023-12-15 15:05:00,38.2,38.21,38.18,38.19,14909.0,38.2,38.21,38.18,38.19,14909.0
2023-12-15 15:10:00,38.19,38.19,38.18,38.19,7799.0,38.19,38.19,38.18,38.19,7799.0
2023-12-15 15:15:00,38.19,38.21,38.18,38.2,58661.0,38.19,38.21,38.18,38.2,58661.0
2023-12-15 15:20:00,38.19,38.21,38.19,38.2,8269.0,38.19,38.21,38.19,38.2,8269.0
2023-12-15 15:25:00,38.22,38.25,38.21,38.25,33621.0,38.22,38.25,38.21,38.25,33621.0
2023-12-15 15:30:00,38.25,38.26,38.23,38.23,26845.0,38.25,38.26,38.23,38.23,26845.0
2023-12-15 15:35:00,38.23,38.24,38.21,38.22,58289.0,38.23,38.24,38.21,38.22,58289.0
2023-12-15 15:40:00,38.23,38.23,38.21,38.21,78087.0,38.23,38.23,38.21,38.21,78087.0
2023-12-15 15:45:00,38.21,38.24,38.21,38.22,58092.0,38.21,38.24,38.21,38.22,58092.0
2023-12-15 15:50:00,38.22,38.24,38.22,38.22,42308.0,38.22,38.24,38.22,38.22,42308.0
2023-12-15 15:55:00,38.23,38.23,38.19,38.19,352097.0,38.23,38.23,38.19,38.19,352097.0
2023-12-18 09:30:00,38.3,38.31,38.28,38.28,100225.0,38.3,38.31,38.28,38.28,100225.0
2023-12-18 09:35:00,38.28,38.29,38.26,38.28,38281.0,38.28,38.29,38.26,38.28,38281.0
2023-12-18 09:40:00,38.28,38.29,38.25,38.26,42761.0,38.28,38.29,38.25,38.26,42761.0
2023-12-18 09:45:00,38.26,38.28,38.25,38.26,49462.0,38.26,38.28,38.25,38.26,49462.0
2023-12-18 09:50:00,38.27,38.3,38.26,38.28,32643.0,38.27,38.3,38.26,38.28,32643.0
2023-12-18 09:55:00,38.28,38.32,38.28,38.32,10924.0,38.28,38.32,38.28,38.32,10924.0
2023-12-18 10:00:00,38.32,38.33,38.29,38.29,27273.0,38.32,38.33,38.29,38.29,27273.0
2023-12-18 10:05:00,38.28,38.29,38.24,38.26,63392.0,38.28,38.29,38.24,38.26,63392.0
2023-12-18 10:10:00,38.26,38.28,38.25,38.26,29205.0,38.26,38.28,38.25,38.26,29205.0
2023-12-18 10:15:00,38.26,38.29,38.25,38.27,291646.0,38.26,38.29,38.25,38.27,291646.0
2023-12-18 10:20:00,38.27,38.28,38.24,38.26,25083.0,38.27,38.28,38.24,38.26,25083.0
2023-12-18 10:25:00,38.27,38.27,38.25,38.27,33801.0,38.27,38.27,38.25,38.27,33801.0
2023-12-18 10:30:00,38.27,38.29,38.26,38.29,22786.0,38.27,38.29,38.26,38.29,22786.0
2023-12-18 10:35:00,38.29,38.3,38.27,38.28,27191.0,38.29,38.3,38.27,38.28,27191.0
2023-12-18 10:40:00,38.29,38.3,38.28,38.3,174453.0,38.29,38.3,38.28,38.3,174453.0
2023-12-18 10:45:00,38.3,38.31,38.27,38.28,128216.0,38.3,38.31,38.27,38.28,128216.0
2023-12-18 10:50:00,38.28,38.29,38.26,38.28,79680.0,38.28,38.29,38.26,38.28,79680.0
2023-12-18 10:55:00,38.27,38.29,38.27,38.27,181833.0,38.27,38.29,38.27,38.27,181833.0
2023-12-18 11:00:00,38.28,38.28,38.25,38.26,20592.0,38.28,38.28,38.25,38.26,20592.0
2023-12-18 11:05:00,38.25,38.29,38.25,38.29,18427.0,38.25,38.29,38.25,38.29,18427.0
2023-12-18 11:10:00,38.28,38.28,38.26,38.27,12423.0,38.28,38.28,38.26,38.27,12423.0
2023-12-18 11:15:00,38.27,38.28,38.27,38.28,6104.0,38.27,38.28,38.27,38.28,6104.0
2023-12-18 11:20:00,38.27,38.3,38.26,38.29,21982.0,38.27,38.3,38.26,38.29,21982.0
2023-12-18 11:25:00,38.29,38.3,38.28,38.3,18618.0,38.29,38.3,38.28,38.3,18618.0
2023-12-18 11:30:00,38.3,38.31,38.28,38.28,64638.0,38.3,38.31,38.28,38.28,64638.0
2023-12-18 11:35:00,38.29,38.31,38.28,38.3,33935.0,38.29,38.31,38.28,38.3,33935.0
2023-12-18 11:40:00,38.3,38.3,38.29,38.3,3736.0,38.3,38.3,38.29,38.3,3736.0
2023-12-18 11:45:00,38.3,38.32,38.29,38.3,20759.0,38.3,38.32,38.29,38.3,20759.0
2023-12-18 11:50:00,38.3,38.31,38.28,38.29,8566.0,38.3,38.31,38.28,38.29,8566.0
2023-12-18 11:55:00,38.29,38.29,38.27,38.28,10659.0,38.29,38.29,38.27,38.28,10659.0
2023-12-18 12:00:00,38.27,38.28,38.27,38.28,54050.0,38.27,38.28,38.27,38.28,54050.0
2023-12-18 12:05:00,38.29,38.29,38.26,38.27,12872.0,38.29,38.29,38.26,38.27,12872.0
2023-12-18 12:10:00,38.27,38.27,38.26,38.27,8957.0,38.27,38.27,38.26,38.27,8957.0
2023-12-18 12:15:00,38.26,38.27,38.26,38.26,51549.0,38.26,38.27,38.26,38.26,51549.0
2023-12-18 12:20:00,38.26,38.28,38.25,38.27,23267.0,38.26,38.28,38.25,38.27,23267.0
2023-12-18 12:25:00,38.27,38.29,38.27,38.28,9958.0,38.27,38.29,38.27,38.28,9958.0
2023-12-18 12:30:00,38.28,38.29,38.27,38.28,54850.0,38.28,38.29,38.27,38.28,54850.0
2023-12-18 12:35:00,38.28,38.29,38.27,38.27,15465.0,38.28,38.29,38.27,38.27,15465.0
2023-12-18 12:40:00,38.28,38.3,38.27,38.3,25752.0,38.28,38.3,38.27,38.3,25752.0
2023-12-18 12:45:00,38.3,38.43,38.29,38.4,172810.0,38.3,38.43,38.29,38.4,172810.0
2023-12-18 12:50:00,38.39,38.43,38.37,38.41,61256.0,38.39,38.43,38.37,38.41,61256.0
2023-12-18 12:55:00,38.41,38.48,38.4,38.48,108093.0,38.41,38.48,38.4,38.48,108093.0
2023-12-18 13:00:00,38.49,38.49,38.42,38.44,40408.0,38.49,38.49,38.42,38.44,40408.0
2023-12-18 13:05:00,38.43,38.44,38.4,38.41,18737.0,38.43,38.44,38.4,38.41,18737.0
2023-12-18 13:10:00,38.4,38.41,38.38,38.38,10733.0,38.4,38.41,38.38,38.38,10733.0
2023-12-18 13:15:00,38.38,38.39,38.36,38.38,26040.0,38.38,38.39,38.36,38.38,26040.0
2023-12-18 13:20:00,38.37,38.38,38.35,38.36,29889.0,38.37,38.38,38.35,38.36,29889.0
2023-12-18 13:25:00,38.35,38.37,38.34,38.36,19968.0,38.35,38.37,38.34,38.36,19968.0
2023-12-18 13:30:00,38.35,38.37,38.34,38.35,27804.0,38.35,38.37,38.34,38.35,27804.0
2023-12-18 13:35:00,38.36,38.36,38.32,38.33,26593.0,38.36,38.36,38.32,38.33,26593.0
2023-12-18 13:40:00,38.34,38.35,38.33,38.34,11149.0,38.34,38.35,38.33,38.34,11149.0
2023-12-18 13:45:00,38.34,38.35,38.33,38.34,11762.0,38.34,38.35,38.33,38.34,11762.0
2023-12-18 13:50:00,38.34,38.38,38.34,38.38,11040.0,38.34,38.38,38.34,38.38,11040.0
2023-12-18 13:55:00,38.37,38.37,38.34,38.35,22347.0,38.37,38.37,38.34,38.35,22347.0
2023-12-18 14:00:00,38.36,38.36,38.35,38.36,14415.0,38.36,38.36,38.35,38.36,14415.0
2023-12-18 14:05:00,38.36,38.36,38.34,38.36,47018.0,38.36,38.36,38.34,38.36,47018.0
2023-12-18 14:10:00,38.36,38.36,38.34,38.36,12985.0,38.36,38.36,38.34,38.36,12985.0
2023-12-18 14:15:00,38.36,38.36,38.34,38.35,17369.0,38.36,38.36,38.34,38.35,17369.0
2023-12-18 14:20:00,38.36,38.38,38.35,38.37,32221.0,38.36,38.38,38.35,38.37,32221.0
2023-12-18 14:25:00,38.38,38.38,38.37,38.37,15983.0,38.38,38.38,38.37,38.37,15983.0
2023-12-18 14:30:00,38.37,38.37,38.36,38.36,72156.0,38.37,38.37,38.36,38.36,72156.0
2023-12-18 14:35:00,38.37,38.37,38.35,38.37,40259.0,38.37,38.37,38.35,38.37,40259.0
2023-12-18 14:40:00,38.37,38.37,38.36,38.37,9014.0,38.37,38.37,38.36,38.37,9014.0
2023-12-18 14:45:00,38.37,38.38,38.35,38.36,30678.0,38.37,38.38,38.35,38.36,30678.0
2023-12-18 14:50:00,38.36,38.37,38.36,38.36,10890.0,38.36,38.37,38.36,38.36,10890.0
2023-12-18 14:55:00,38.36,38.36,38.34,38.34,17473.0,38.36,38.36,38.34,38.34,17473.0
2023-12-18 15:00:00,38.34,38.36,38.34,38.35,23087.0,38.34,38.36,38.34,38.35,23087.0
2023-12-18 15:05:00,38.35,38.36,38.33,38.34,20254.0,38.35,38.36,38.33,38.34,20254.0
2023-12-18 15:10:00,38.34,38.35,38.33,38.34,25638.0,38.34,38.35,38.33,38.34,25638.0
2023-12-18 15:15:00,38.35,38.36,38.34,38.36,33068.0,38.35,38.36,38.34,38.36,33068.0
2023-12-18 15:20:00,38.35,38.36,38.34,38.34,13959.0,38.35,38.36,38.34,38.34,13959.0
2023-12-18 15:25:00,38.34,38.36,38.34,38.36,28315.0,38.34,38.36,38.34,38.36,28315.0
2023-12-18 15:30:00,38.36,38.36,38.34,38.35,24211.0,38.36,38.36,38.34,38.35,24211.0
2023-12-18 15:35:00,38.35,38.36,38.35,38.36,18683.0,38.35,38.36,38.35,38.36,18683.0
2023-12-18 15:40:00,38.36,38.36,38.34,38.35,16834.0,38.36,38.36,38.34,38.35,16834.0
2023-12-18 15:45:00,38.35,38.36,38.34,38.35,41839.0,38.35,38.36,38.34,38.35,41839.0
2023-12-18 15:50:00,38.36,38.36,38.35,38.36,54290.0,38.36,38.36,38.35,38.36,54290.0
2023-12-18 15:55:00,38.36,38.36,38.35,38.36,68103.0,38.36,38.36,38.35,38.36,68103.0
2023-12-19 09:30:00,38.44,38.46,38.42,38.46,87626.0,38.44,38.46,38.42,38.46,87626.0
2023-12-19 09:35:00,38.46,38.54,38.46,38.52,99073.0,38.46,38.54,38.46,38.52,99073.0
2023-12-19 09:40:00,38.53,38.56,38.5,38.56,54386.0,38.53,38.56,38.5,38.56,54386.0
2023-12-19 09:45:00,38.55,38.65,38.55,38.61,162192.0,38.55,38.65,38.55,38.61,162192.0
2023-12-19 09:50:00,38.61,38.64,38.6,38.64,35381.0,38.61,38.64,38.6,38.64,35381.0
2023-12-19 09:55:00,38.64,38.65,38.62,38.64,43176.0,38.64,38.65,38.62,38.64,43176.0
2023-12-19 10:00:00,38.64,38.66,38.63,38.65,70788.0,38.64,38.66,38.63,38.65,70788.0
2023-12-19 10:05:00,38.65,38.68,38.63,38.65,122435.0,38.65,38.68,38.63,38.65,122435.0
2023-12-19 10:10:00,38.65,38.67,38.63,38.65,94150.0,38.65,38.67,38.63,38.65,94150.0
2023-12-19 10:15:00,38.65,38.69,38.65,38.68,29338.0,38.65,38.69,38.65,38.68,29338.0
2023-12-19 10:20:00,38.68,38.72,38.67,38.7,26110.0,38.68,38.72,38.67,38.7,26110.0
2023-12-19 10:25:00,38.7,38.7,38.65,38.67,75836.0,38.7,38.7,38.65,38.67,75836.0
2023-12-19 10:30:00,38.67,38.69,38.66,38.69,51158.0,38.67,38.69,38.66,38.69,51158.0
2023-12-19 10:35:00,38.67,38.68,38.65,38.66,77620.0,38.67,38.68,38.65,38.66,77620.0
2023-12-19 10:40:00,38.66,38.67,38.59,38.61,79028.0,38.66,38.67,38.59,38.61,79028.0
2023-12-19 10:45:00,38.61,38.63,38.6,38.63,35501.0,38.61,38.63,38.6,38.63,35501.0
2023-12-19 10:50:00,38.62,38.64,38.61,38.63,42586.0,38.62,38.64,38.61,38.63,42586.0
2023-12-19 10:55:00,38.63,38.65,38.61,38.64,65499.0,38.63,38.65,38.61,38.64,65499.0
2023-12-19 11:00:00,38.64,38.65,38.63,38.65,79197.0,38.64,38.65,38.63,38.65,79197.0
2023-12-19 11:05:00,38.65,38.66,38.64,38.66,44256.0,38.65,38.66,38.64,38.66,44256.0
2023-12-19 11:10:00,38.67,38.68,38.66,38.68,46489.0,38.67,38.68,38.66,38.68,46489.0
2023-12-19 11:15:00,38.68,38.73,38.67,38.72,123416.0,38.68,38.73,38.67,38.72,123416.0
2023-12-19 11:20:00,38.72,38.73,38.69,38.7,29162.0,38.72,38.73,38.69,38.7,29162.0
2023-12-19 11:25:00,38.7,38.72,38.68,38.72,72685.0,38.7,38.72,38.68,38.72,72685.0
2023-12-19 11:30:00,38.72,38.73,38.7,38.73,104267.0,38.72,38.73,38.7,38.73,104267.0
2023-12-19 11:35:00,38.73,38.74,38.72,38.72,11698.0,38.73,38.74,38.72,38.72,11698.0
2023-12-19 11:40:00,38.72,38.73,38.7,38.73,30123.0,38.72,38.73,38.7,38.73,30123.0
2023-12-19 11:45:00,38.72,38.73,38.69,38.71,25532.0,38.72,38.73,38.69,38.71,25532.0
2023-12-19 11:50:00,38.71,38.71,38.69,38.71,57873.0,38.71,38.71,38.69,38.71,57873.0
2023-12-19 11:55:00,38.7,38.71,38.68,38.69,43302.0,38.7,38.71,38.68,38.69,43302.0
2023-12-19 12:00:00,38.69,38.71,38.68,38.7,23976.0,38.69,38.71,38.68,38.7,23976.0
2023-12-19 12:05:00,38.7,38.71,38.68,38.68,60668.0,38.7,38.71,38.68,38.68,60668.0
2023-12-19 12:10:00,38.69,38.69,38.65,38.66,87815.0,38.69,38.69,38.65,38.66,87815.0
2023-12-19 12:15:00,38.65,38.66,38.63,38.64,19376.0,38.65,38.66,38.63,38.64,19376.0
2023-12-19 12:20:00,38.64,38.65,38.62,38.63,20221.0,38.64,38.65,38.62,38.63,20221.0
2023-12-19 12:25:00,38.64,38.65,38.63,38.65,37475.0,38.64,38.65,38.63,38.65,37475.0
2023-12-19 12:30:00,38.64,38.66,38.63,38.64,30135.0,38.64,38.66,38.63,38.64,30135.0
2023-12-19 12:35:00,38.64,38.65,38.63,38.64,56809.0,38.64,38.65,38.63,38.64,56809.0
2023-12-19 12:40:00,38.64,38.65,38.62,38.63,17129.0,38.64,38.65,38.62,38.63,17129.0
2023-12-19 12:45:00,38.64,38.64,38.62,38.63,25602.0,38.64,38.64,38.62,38.63,25602.0
2023-12-19 12:50:00,38.63,38.64,38.61,38.63,21212.0,38.63,38.64,38.61,38.63,21212.0
2023-12-19 12:55:00,38.63,38.63,38.61,38.62,19811.0,38.63,38.63,38.61,38.62,19811.0
2023-12-19 13:00:00,38.62,38.63,38.61,38.61,19688.0,38.62,38.63,38.61,38.61,19688.0
2023-12-19 13:05:00,38.61,38.62,38.6,38.61,67378.0,38.61,38.62,38.6,38.61,67378.0
2023-12-19 13:10:00,38.61,38.61,38.55,38.56,44321.0,38.61,38.61,38.55,38.56,44321.0
2023-12-19 13:15:00,38.55,38.58,38.55,38.55,54669.0,38.55,38.58,38.55,38.55,54669.0
2023-12-19 13:20:00,38.56,38.57,38.55,38.55,50259.0,38.56,38.57,38.55,38.55,50259.0
2023-12-19 13:25:00,38.55,38.58,38.55,38.58,27147.0,38.55,38.58,38.55,38.58,27147.0
2023-12-19 13:30:00,38.58,38.58,38.56,38.57,31314.0,38.58,38.58,38.56,38.57,31314.0
2023-12-19 13:35:00,38.58,38.59,38.56,38.58,36950.0,38.58,38.59,38.56,38.58,36950.0
2023-12-19 13:40:00,38.59,38.59,38.57,38.58,53092.0,38.59,38.59,38.57,38.58,53092.0
2023-12-19 13:45:00,38.58,38.59,38.57,38.58,28216.0,38.58,38.59,38.57,38.58,28216.0
2023-12-19 13:50:00,38.58,38.59,38.57,38.57,51303.0,38.58,38.59,38.57,38.57,51303.0
2023-12-19 13:55:00,38.58,38.6,38.57,38.59,30281.0,38.58,38.6,38.57,38.59,30281.0
2023-12-19 14:00:00,38.59,38.59,38.58,38.59,12195.0,38.59,38.59,38.58,38.59,12195.0
2023-12-19 14:05:00,38.59,38.6,38.58,38.59,50875.0,38.59,38.6,38.58,38.59,50875.0
2023-12-19 14:10:00,38.59,38.6,38.58,38.58,11953.0,38.59,38.6,38.58,38.58,11953.0
2023-12-19 14:15:00,38.59,38.59,38.58,38.58,4813.0,38.59,38.59,38.58,38.58,4813.0
2023-12-19 14:20:00,38.59,38.59,38.58,38.59,10566.0,38.59,38.59,38.58,38.59,10566.0
2023-12-19 14:25:00,38.59,38.6,38.58,38.58,27885.0,38.59,38.6,38.58,38.58,27885.0
2023-12-19 14:30:00,38.58,38.6,38.58,38.6,12676.0,38.58,38.6,38.58,38.6,12676.0
2023-12-19 14:35:00,38.6,38.6,38.59,38.59,74796.0,38.6,38.6,38.59,38.59,74796.0
2023-12-19 14:40:00,38.59,38.6,38.58,38.59,14164.0,38.59,38.6,38.58,38.59,14164.0
2023-12-19 14:45:00,38.59,38.6,38.58,38.6,11282.0,38.59,38.6,38.58,38.6,11282.0
2023-12-19 14:50:00,38.59,38.6,38.59,38.59,9304.0,38.59,38.6,38.59,38.59,9304.0
2023-12-19 14:55:00,38.59,38.6,38.59,38.59,8027.0,38.59,38.6,38.59,38.59,8027.0
2023-12-19 15:00:00,38.59,38.61,38.59,38.59,27557.0,38.59,38.61,38.59,38.59,27557.0
2023-12-19 15:05:00,38.59,38.6,38.58,38.59,7237.0,38.59,38.6,38.58,38.59,7237.0
2023-12-19 15:10:00,38.58,38.6,38.58,38.59,10621.0,38.58,38.6,38.58,38.59,10621.0
2023-12-19 15:15:00,38.6,38.6,38.59,38.6,127049.0,38.6,38.6,38.59,38.6,127049.0
2023-12-19 15:20:00,38.59,38.61,38.59,38.59,35445.0,38.59,38.61,38.59,38.59,35445.0
2023-12-19 15:25:00,38.59,38.61,38.59,38.6,24488.0,38.59,38.61,38.59,38.6,24488.0
2023-12-19 15:30:00,38.61,38.61,38.6,38.6,45113.0,38.61,38.61,38.6,38.6,45113.0
2023-12-19 15:35:00,38.6,38.61,38.59,38.59,52294.0,38.6,38.61,38.59,38.59,52294.0
2023-12-19 15:40:00,38.59,38.6,38.59,38.59,119267.0,38.59,38.6,38.59,38.59,119267.0
2023-12-19 15:45:00,38.59,38.61,38.59,38.61,64879.0,38.59,38.61,38.59,38.61,64879.0
2023-12-19 15:50:00,38.61,38.62,38.6,38.62,102138.0,38.61,38.62,38.6,38.62,102138.0
2023-12-19 15:55:00,38.62,38.62,38.61,38.62,125530.0,38.62,38.62,38.61,38.62,125530.0
2023-12-20 09:30:00,38.53,38.53,38.49,38.52,107122.0,38.53,38.53,38.49,38.52,107122.0
2023-12-20 09:35:00,38.52,38.55,38.51,38.53,43282.0,38.52,38.55,38.51,38.53,43282.0
2023-12-20 09:40:00,38.53,38.54,38.5,38.52,64524.0,38.53,38.54,38.5,38.52,64524.0
2023-12-20 09:45:00,38.52,38.56,38.51,38.54,121860.0,38.52,38.56,38.51,38.54,121860.0
2023-12-20 09:50:00,38.55,38.56,38.53,38.55,27843.0,38.55,38.56,38.53,38.55,27843.0
2023-12-20 09:55:00,38.55,38.58,38.55,38.58,24290.0,38.55,38.58,38.55,38.58,24290.0
2023-12-20 10:00:00,38.58,38.59,38.51,38.52,108338.0,38.58,38.59,38.51,38.52,108338.0
2023-12-20 10:05:00,38.52,38.54,38.51,38.52,41388.0,38.52,38.54,38.51,38.52,41388.0
2023-12-20 10:10:00,38.52,38.53,38.46,38.48,106639.0,38.52,38.53,38.46,38.48,106639.0
2023-12-20 10:15:00,38.49,38.51,38.48,38.49,90785.0,38.49,38.51,38.48,38.49,90785.0
2023-12-20 10:20:00,38.49,38.5,38.44,38.45,77470.0,38.49,38.5,38.44,38.45,77470.0
2023-12-20 10:25:00,38.45,38.47,38.43,38.45,195455.0,38.45,38.47,38.43,38.45,195455.0
2023-12-20 10:30:00,38.45,38.5,38.45,38.5,67075.0,38.45,38.5,38.45,38.5,67075.0
2023-12-20 10:35:00,38.5,38.52,38.49,38.51,74246.0,38.5,38.52,38.49,38.51,74246.0
2023-12-20 10:40:00,38.51,38.52,38.48,38.49,49658.0,38.51,38.52,38.48,38.49,49658.0
2023-12-20 10:45:00,38.49,38.5,38.46,38.47,62939.0,38.49,38.5,38.46,38.47,62939.0
2023-12-20 10:50:00,38.47,38.48,38.45,38.48,26706.0,38.47,38.48,38.45,38.48,26706.0
2023-12-20 10:55:00,38.48,38.48,38.46,38.47,34930.0,38.48,38.48,38.46,38.47,34930.0
2023-12-20 11:00:00,38.47,38.49,38.46,38.48,39541.0,38.47,38.49,38.46,38.48,39541.0
2023-12-20 11:05:00,38.48,38.5,38.47,38.5,53764.0,38.48,38.5,38.47,38.5,53764.0
2023-12-20 11:10:00,38.5,38.51,38.49,38.51,31487.0,38.5,38.51,38.49,38.51,31487.0
2023-12-20 11:15:00,38.51,38.52,38.5,38.51,55387.0,38.51,38.52,38.5,38.51,55387.0
2023-12-20 11:20:00,38.51,38.52,38.48,38.48,47156.0,38.51,38.52,38.48,38.48,47156.0
2023-12-20 11:25:00,38.49,38.51,38.48,38.51,47233.0,38.49,38.51,38.48,38.51,47233.0
2023-12-20 11:30:00,38.51,38.52,38.49,38.49,38368.0,38.51,38.52,38.49,38.49,38368.0
2023-12-20 11:35:00,38.49,38.51,38.48,38.48,20335.0,38.49,38.51,38.48,38.48,20335.0
2023-12-20 11:40:00,38.48,38.5,38.48,38.5,186549.0,38.48,38.5,38.48,38.5,186549.0
2023-12-20 11:45:00,38.49,38.52,38.49,38.5,70407.0,38.49,38.52,38.49,38.5,70407.0
2023-12-20 11:50:00,38.5,38.5,38.48,38.49,23633.0,38.5,38.5,38.48,38.49,23633.0
2023-12-20 11:55:00,38.48,38.51,38.48,38.51,21510.0,38.48,38.51,38.48,38.51,21510.0
2023-12-20 12:00:00,38.51,38.51,38.5,38.51,27345.0,38.51,38.51,38.5,38.51,27345.0
2023-12-20 12:05:00,38.51,38.52,38.5,38.51,47258.0,38.51,38.52,38.5,38.51,47258.0
2023-12-20 12:10:00,38.51,38.51,38.49,38.5,63192.0,38.51,38.51,38.49,38.5,63192.0
2023-12-20 12:15:00,38.49,38.5,38.48,38.48,37186.0,38.49,38.5,38.48,38.48,37186.0
2023-12-20 12:20:00,38.48,38.5,38.48,38.48,51884.0,38.48,38.5,38.48,38.48,51884.0
2023-12-20 12:25:00,38.48,38.49,38.47,38.48,32359.0,38.48,38.49,38.47,38.48,32359.0
2023-12-20 12:30:00,38.48,38.48,38.46,38.48,20472.0,38.48,38.48,38.46,38.48,20472.0
2023-12-20 12:35:00,38.48,38.48,38.46,38.47,52263.0,38.48,38.48,38.46,38.47,52263.0
2023-12-20 12:40:00,38.47,38.5,38.47,38.5,15353.0,38.47,38.5,38.47,38.5,15353.0
2023-12-20 12:45:00,38.5,38.52,38.49,38.51,22636.0,38.5,38.52,38.49,38.51,22636.0
2023-12-20 12:50:00,38.51,38.52,38.5,38.51,61918.0,38.51,38.52,38.5,38.51,61918.0
2023-12-20 12:55:00,38.51,38.52,38.5,38.51,26061.0,38.51,38.52,38.5,38.51,26061.0
2023-12-20 13:00:00,38.51,38.52,38.49,38.52,55359.0,38.51,38.52,38.49,38.52,55359.0
2023-12-20 13:05:00,38.51,38.52,38.5,38.51,42172.0,38.51,38.52,38.5,38.51,42172.0
2023-12-20 13:10:00,38.51,38.52,38.49,38.5,37534.0,38.51,38.52,38.49,38.5,37534.0
2023-12-20 13:15:00,38.5,38.53,38.49,38.52,24002.0,38.5,38.53,38.49,38.52,24002.0
2023-12-20 13:20:00,38.52,38.53,38.5,38.51,16020.0,38.52,38.53,38.5,38.51,16020.0
2023-12-20 13:25:00,38.51,38.52,38.49,38.5,29316.0,38.51,38.52,38.49,38.5,29316.0
2023-12-20 13:30:00,38.51,38.52,38.5,38.52,18453.0,38.51,38.52,38.5,38.52,18453.0
2023-12-20 13:35:00,38.52,38.54,38.51,38.54,12925.0,38.52,38.54,38.51,38.54,12925.0
2023-12-20 13:40:00,38.53,38.54,38.52,38.52,12777.0,38.53,38.54,38.52,38.52,12777.0
2023-12-20 13:45:00,38.52,38.54,38.52,38.54,19357.0,38.52,38.54,38.52,38.54,19357.0
2023-12-20 13:50:00,38.54,38.54,38.52,38.53,37107.0,38.54,38.54,38.52,38.53,37107.0
2023-12-20 13:55:00,38.54,38.55,38.53,38.54,15846.0,38.54,38.55,38.53,38.54,15846.0
2023-12-20 14:00:00,38.54,38.54,38.52,38.52,14710.0,38.54,38.54,38.52,38.52,14710.0
2023-12-20 14:05:00,38.52,38.53,38.52,38.52,19948.0,38.52,38.53,38.52,38.52,19948.0
2023-12-20 14:10:00,38.52,38.54,38.52,38.54,24091.0,38.52,38.54,38.52,38.54,24091.0
2023-12-20 14:15:00,38.54,38.56,38.53,38.55,32192.0,38.54,38.56,38.53,38.55,32192.0
2023-12-20 14:20:00,38.55,38.56,38.53,38.54,29426.0,38.55,38.56,38.53,38.54,29426.0
2023-12-20 14:25:00,38.54,38.55,38.53,38.54,25324.0,38.54,38.55,38.53,38.54,25324.0
2023-12-20 14:30:00,38.53,38.54,38.52,38.53,31547.0,38.53,38.54,38.52,38.53,31547.0
2023-12-20 14:35:00,38.54,38.54,38.52,38.52,48262.0,38.54,38.54,38.52,38.52,48262.0
2023-12-20 14:40:00,38.52,38.52,38.5,38.5,47421.0,38.52,38.52,38.5,38.5,47421.0
2023-12-20 14:45:00,38.5,38.51,38.48,38.48,18830.0,38.5,38.51,38.48,38.48,18830.0
2023-12-20 14:50:00,38.48,38.49,38.42,38.48,91327.0,38.48,38.49,38.42,38.48,91327.0
2023-12-20 14:55:00,38.47,38.49,38.45,38.47,33651.0,38.47,38.49,38.45,38.47,33651.0
2023-12-20 15:00:00,38.46,38.47,38.42,38.44,45978.0,38.46,38.47,38.42,38.44,45978.0
2023-12-20 15:05:00,38.45,38.46,38.43,38.44,49080.0,38.45,38.46,38.43,38.44,49080.0
2023-12-20 15:10:00,38.44,38.48,38.43,38.47,52258.0,38.44,38.48,38.43,38.47,52258.0
2023-12-20 15:15:00,38.47,38.49,38.46,38.48,59102.0,38.47,38.49,38.46,38.48,59102.0
2023-12-20 15:20:00,38.48,38.49,38.47,38.48,32804.0,38.48,38.49,38.47,38.48,32804.0
2023-12-20 15:25:00,38.48,38.49,38.46,38.47,56547.0,38.48,38.49,38.46,38.47,56547.0
2023-12-20 15:30:00,38.48,38.49,38.46,38.47,34208.0,38.48,38.49,38.46,38.47,34208.0
2023-12-20 15:35:00,38.47,38.48,38.45,38.45,42198.0,38.47,38.48,38.45,38.45,42198.0
2023-12-20 15:40:00,38.45,38.48,38.45,38.48,26125.0,38.45,38.48,38.45,38.48,26125.0
2023-12-20 15:45:00,38.48,38.48,38.44,38.45,53278.0,38.48,38.48,38.44,38.45,53278.0
2023-12-20 15:50:00,38.45,38.46,38.43,38.43,49915.0,38.45,38.46,38.43,38.43,49915.0
2023-12-20 15:55:00,38.43,38.44,38.41,38.41,127403.0,38.43,38.44,38.41,38.41,127403.0
2023-12-21 09:30:00,38.65,38.68,38.64,38.68,107926.0,38.65,38.68,38.64,38.68,107926.0
2023-12-21 09:35:00,38.68,38.7,38.67,38.69,115400.0,38.68,38.7,38.67,38.69,115400.0
2023-12-21 09:40:00,38.68,38.69,38.63,38.66,179958.0,38.68,38.69,38.63,38.66,179958.0
2023-12-21 09:45:00,38.65,38.72,38.65,38.72,174794.0,38.65,38.72,38.65,38.72,174794.0
2023-12-21 09:50:00,38.71,38.71,38.67,38.67,49512.0,38.71,38.71,38.67,38.67,49512.0
2023-12-21 09:55:00,38.68,38.68,38.64,38.64,242756.0,38.68,38.68,38.64,38.64,242756.0
2023-12-21 10:00:00,38.65,38.65,38.6,38.6,67388.0,38.65,38.65,38.6,38.6,67388.0
2023-12-21 10:05:00,38.59,38.6,38.55,38.57,128863.0,38.59,38.6,38.55,38.57,128863.0
2023-12-21 10:10:00,38.56,38.59,38.54,38.59,58623.0,38.56,38.59,38.54,38.59,58623.0
2023-12-21 10:15:00,38.58,38.61,38.57,38.59,39628.0,38.58,38.61,38.57,38.59,39628.0
2023-12-21 10:20:00,38.59,38.63,38.59,38.62,37860.0,38.59,38.63,38.59,38.62,37860.0
2023-12-21 10:25:00,38.63,38.64,38.6,38.61,140184.0,38.63,38.64,38.6,38.61,140184.0
2023-12-21 10:30:00,38.61,38.63,38.61,38.63,24945.0,38.61,38.63,38.61,38.63,24945.0
2023-12-21 10:35:00,38.63,38.63,38.59,38.62,25176.0,38.63,38.63,38.59,38.62,25176.0
2023-12-21 10:40:00,38.61,38.62,38.58,38.61,28412.0,38.61,38.62,38.58,38.61,28412.0
2023-12-21 10:45:00,38.61,38.64,38.61,38.64,34743.0,38.61,38.64,38.61,38.64,34743.0
2023-12-21 10:50:00,38.64,38.64,38.61,38.62,13973.0,38.64,38.64,38.61,38.62,13973.0
2023-12-21 10:55:00,38.62,38.64,38.61,38.63,49522.0,38.62,38.64,38.61,38.63,49522.0
2023-12-21 11:00:00,38.64,38.67,38.62,38.66,107338.0,38.64,38.67,38.62,38.66,107338.0
2023-12-21 11:05:00,38.66,38.67,38.63,38.63,64814.0,38.66,38.67,38.63,38.63,64814.0
2023-12-21 11:10:00,38.63,38.66,38.62,38.66,37568.0,38.63,38.66,38.62,38.66,37568.0
2023-12-21 11:15:00,38.65,38.66,38.63,38.66,34558.0,38.65,38.66,38.63,38.66,34558.0
2023-12-21 11:20:00,38.66,38.68,38.66,38.68,21381.0,38.66,38.68,38.66,38.68,21381.0
2023-12-21 11:25:00,38.67,38.69,38.67,38.69,19103.0,38.67,38.69,38.67,38.69,19103.0
2023-12-21 11:30:00,38.69,38.7,38.65,38.66,34686.0,38.69,38.7,38.65,38.66,34686.0
2023-12-21 11:35:00,38.66,38.67,38.66,38.66,5256.0,38.66,38.67,38.66,38.66,5256.0
2023-12-21 11:40:00,38.66,38.66,38.64,38.65,20037.0,38.66,38.66,38.64,38.65,20037.0
2023-12-21 11:45:00,38.65,38.66,38.64,38.65,16953.0,38.65,38.66,38.64,38.65,16953.0
2023-12-21 11:50:00,38.65,38.67,38.63,38.64,35500.0,38.65,38.67,38.63,38.64,35500.0
2023-12-21 11:55:00,38.64,38.65,38.63,38.64,57024.0,38.64,38.65,38.63,38.64,57024.0
2023-12-21 12:00:00,38.64,38.66,38.62,38.63,41063.0,38.64,38.66,38.62,38.63,41063.0
2023-12-21 12:05:00,38.63,38.65,38.63,38.65,50672.0,38.63,38.65,38.63,38.65,50672.0
2023-12-21 12:10:00,38.65,38.67,38.64,38.66,24090.0,38.65,38.67,38.64,38.66,24090.0
2023-12-21 12:15:00,38.65,38.68,38.65,38.66,39918.0,38.65,38.68,38.65,38.66,39918.0
2023-12-21 12:20:00,38.66,38.67,38.64,38.65,22219.0,38.66,38.67,38.64,38.65,22219.0
2023-12-21 12:25:00,38.64,38.66,38.64,38.65,31431.0,38.64,38.66,38.64,38.65,31431.0
2023-12-21 12:30:00,38.65,38.66,38.64,38.64,15298.0,38.65,38.66,38.64,38.64,15298.0
2023-12-21 12:35:00,38.65,38.65,38.63,38.64,27217.0,38.65,38.65,38.63,38.64,27217.0
2023-12-21 12:40:00,38.63,38.65,38.62,38.64,17885.0,38.63,38.65,38.62,38.64,17885.0
2023-12-21 12:45:00,38.64,38.65,38.63,38.63,14912.0,38.64,38.65,38.63,38.63,14912.0
2023-12-21 12:50:00,38.64,38.65,38.61,38.63,51345.0,38.64,38.65,38.61,38.63,51345.0
2023-12-21 12:55:00,38.62,38.63,38.61,38.62,44224.0,38.62,38.63,38.61,38.62,44224.0
2023-12-21 13:00:00,38.63,38.64,38.61,38.62,26279.0,38.63,38.64,38.61,38.62,26279.0
2023-12-21 13:05:00,38.62,38.63,38.59,38.59,21940.0,38.62,38.63,38.59,38.59,21940.0
2023-12-21 13:10:00,38.59,38.61,38.58,38.58,15790.0,38.59,38.61,38.58,38.58,15790.0
2023-12-21 13:15:00,38.58,38.59,38.56,38.56,21058.0,38.58,38.59,38.56,38.56,21058.0
2023-12-21 13:20:00,38.57,38.61,38.57,38.59,27313.0,38.57,38.61,38.57,38.59,27313.0
2023-12-21 13:25:00,38.59,38.61,38.57,38.6,41753.0,38.59,38.61,38.57,38.6,41753.0
2023-12-21 13:30:00,38.6,38.62,38.59,38.61,28376.0,38.6,38.62,38.59,38.61,28376.0
2023-12-21 13:35:00,38.61,38.61,38.58,38.59,12127.0,38.61,38.61,38.58,38.59,12127.0
2023-12-21 13:40:00,38.58,38.6,38.57,38.59,34870.0,38.58,38.6,38.57,38.59,34870.0
2023-12-21 13:45:00,38.59,38.6,38.58,38.59,24762.0,38.59,38.6,38.58,38.59,24762.0
2023-12-21 13:50:00,38.58,38.59,38.57,38.57,18240.0,38.58,38.59,38.57,38.57,18240.0
2023-12-21 13:55:00,38.58,38.6,38.58,38.59,29176.0,38.58,38.6,38.58,38.59,29176.0
2023-12-21 14:00:00,38.58,38.61,38.58,38.61,23960.0,38.58,38.61,38.58,38.61,23960.0
2023-12-21 14:05:00,38.6,38.61,38.59,38.61,42249.0,38.6,38.61,38.59,38.61,42249.0
2023-12-21 14:10:00,38.62,38.63,38.61,38.62,9183.0,38.62,38.63,38.61,38.62,9183.0
2023-12-21 14:15:00,38.63,38.65,38.62,38.64,12337.0,38.63,38.65,38.62,38.64,12337.0
2023-12-21 14:20:00,38.64,38.65,38.63,38.64,32615.0,38.64,38.65,38.63,38.64,32615.0
2023-12-21 14:25:00,38.65,38.66,38.64,38.66,9605.0,38.65,38.66,38.64,38.66,9605.0
2023-12-21 14:30:00,38.65,38.69,38.65,38.69,15131.0,38.65,38.69,38.65,38.69,15131.0
2023-12-21 14:35:00,38.69,38.69,38.67,38.69,11361.0,38.69,38.69,38.67,38.69,11361.0
2023-12-21 14:40:00,38.69,38.7,38.68,38.7,17006.0,38.69,38.7,38.68,38.7,17006.0
2023-12-21 14:45:00,38.7,38.7,38.69,38.69,21988.0,38.7,38.7,38.69,38.69,21988.0
2023-12-21 14:50:00,38.69,38.69,38.67,38.68,36497.0,38.69,38.69,38.67,38.68,36497.0
2023-12-21 14:55:00,38.68,38.68,38.67,38.68,29804.0,38.68,38.68,38.67,38.68,29804.0
2023-12-21 15:00:00,38.68,38.71,38.67,38.7,21432.0,38.68,38.71,38.67,38.7,21432.0
2023-12-21 15:05:00,38.7,38.7,38.67,38.69,95332.0,38.7,38.7,38.67,38.69,95332.0
2023-12-21 15:10:00,38.69,38.69,38.68,38.68,17740.0,38.69,38.69,38.68,38.68,17740.0
2023-12-21 15:15:00,38.67,38.68,38.67,38.67,21366.0,38.67,38.68,38.67,38.67,21366.0
2023-12-21 15:20:00,38.67,38.68,38.66,38.66,17969.0,38.67,38.68,38.66,38.66,17969.0
2023-12-21 15:25:00,38.67,38.69,38.66,38.68,16883.0,38.67,38.69,38.66,38.68,16883.0
2023-12-21 15:30:00,38.67,38.69,38.67,38.68,27329.0,38.67,38.69,38.67,38.68,27329.0
2023-12-21 15:35:00,38.69,38.69,38.68,38.69,40116.0,38.69,38.69,38.68,38.69,40116.0
2023-12-21 15:40:00,38.68,38.69,38.67,38.69,69971.0,38.68,38.69,38.67,38.69,69971.0
2023-12-21 15:45:00,38.69,38.69,38.68,38.68,19603.0,38.69,38.69,38.68,38.68,19603.0
2023-12-21 15:50:00,38.68,38.69,38.67,38.69,27802.0,38.68,38.69,38.67,38.69,27802.0
2023-12-21 15:55:00,38.69,38.69,38.67,38.68,98591.0,38.69,38.69,38.67,38.68,98591.0
2023-12-22 09:30:00,39.12,39.12,39.08,39.11,118393.0,39.12,39.12,39.08,39.11,118393.0
2023-12-22 09:35:00,39.1,39.14,39.1,39.13,57194.0,39.1,39.14,39.1,39.13,57194.0
2023-12-22 09:40:00,39.14,39.17,39.12,39.16,81200.0,39.14,39.17,39.12,39.16,81200.0
2023-12-22 09:45:00,39.16,39.17,39.1,39.14,79784.0,39.16,39.17,39.1,39.14,79784.0
2023-12-22 09:50:00,39.14,39.16,39.13,39.15,97360.0,39.14,39.16,39.13,39.15,97360.0
2023-12-22 09:55:00,39.14,39.17,39.14,39.15,17286.0,39.14,39.17,39.14,39.15,17286.0
2023-12-22 10:00:00,39.15,39.18,39.12,39.15,63138.0,39.15,39.18,39.12,39.15,63138.0
2023-12-22 10:05:00,39.15,39.18,39.15,39.17,77168.0,39.15,39.18,39.15,39.17,77168.0
2023-12-22 10:10:00,39.16,39.18,39.15,39.17,45118.0,39.16,39.18,39.15,39.17,45118.0
2023-12-22 10:15:00,39.16,39.16,39.1,39.12,155752.0,39.16,39.16,39.1,39.12,155752.0
2023-12-22 10:20:00,39.12,39.12,39.05,39.06,84433.0,39.12,39.12,39.05,39.06,84433.0
2023-12-22 10:25:00,39.06,39.06,39.03,39.05,55659.0,39.06,39.06,39.03,39.05,55659.0
2023-12-22 10:30:00,39.05,39.06,39.03,39.05,35261.0,39.05,39.06,39.03,39.05,35261.0
2023-12-22 10:35:00,39.04,39.05,39.03,39.04,30369.0,39.04,39.05,39.03,39.04,30369.0
2023-12-22 10:40:00,39.04,39.04,39.01,39.02,44590.0,39.04,39.04,39.01,39.02,44590.0
2023-12-22 10:45:00,39.02,39.03,39.0,39.0,47870.0,39.02,39.03,39.0,39.0,47870.0
2023-12-22 10:50:00,39.0,39.0,38.97,38.98,27556.0,39.0,39.0,38.97,38.98,27556.0
2023-12-22 10:55:00,38.98,39.01,38.97,39.0,62646.0,38.98,39.01,38.97,39.0,62646.0
2023-12-22 11:00:00,38.99,39.01,38.94,38.94,50702.0,38.99,39.01,38.94,38.94,50702.0
2023-12-22 11:05:00,38.95,38.99,38.93,38.98,41467.0,38.95,38.99,38.93,38.98,41467.0
2023-12-22 11:10:00,38.99,39.02,38.98,39.01,26216.0,38.99,39.02,38.98,39.01,26216.0
2023-12-22 11:15:00,39.0,39.01,38.98,38.99,21447.0,39.0,39.01,38.98,38.99,21447.0
2023-12-22 11:20:00,38.98,38.99,38.96,38.96,20485.0,38.98,38.99,38.96,38.96,20485.0
2023-12-22 11:25:00,38.96,38.99,38.96,38.98,25413.0,38.96,38.99,38.96,38.98,25413.0
2023-12-22 11:30:00,38.98,38.99,38.97,38.97,16480.0,38.98,38.99,38.97,38.97,16480.0
2023-12-22 11:35:00,38.97,38.98,38.95,38.96,21628.0,38.97,38.98,38.95,38.96,21628.0
2023-12-22 11:40:00,38.96,38.96,38.91,38.92,30334.0,38.96,38.96,38.91,38.92,30334.0
2023-12-22 11:45:00,38.92,38.93,38.81,38.82,454260.0,38.92,38.93,38.81,38.82,454260.0
2023-12-22 11:50:00,38.83,38.87,38.82,38.84,123056.0,38.83,38.87,38.82,38.84,123056.0
2023-12-22 11:55:00,38.85,38.87,38.85,38.85,37423.0,38.85,38.87,38.85,38.85,37423.0
2023-12-22 12:00:00,38.85,38.86,38.84,38.85,87131.0,38.85,38.86,38.84,38.85,87131.0
2023-12-22 12:05:00,38.85,38.87,38.83,38.84,58422.0,38.85,38.87,38.83,38.84,58422.0
2023-12-22 12:10:00,38.84,38.86,38.83,38.85,42352.0,38.84,38.86,38.83,38.85,42352.0
2023-12-22 12:15:00,38.85,38.88,38.84,38.87,38874.0,38.85,38.88,38.84,38.87,38874.0
2023-12-22 12:20:00,38.87,38.89,38.86,38.88,28141.0,38.87,38.89,38.86,38.88,28141.0
2023-12-22 12:25:00,38.88,38.9,38.87,38.89,15734.0,38.88,38.9,38.87,38.89,15734.0
2023-12-22 12:30:00,38.88,38.89,38.86,38.87,24396.0,38.88,38.89,38.86,38.87,24396.0
2023-12-22 12:35:00,38.87,38.89,38.86,38.88,16294.0,38.87,38.89,38.86,38.88,16294.0
2023-12-22 12:40:00,38.88,38.89,38.87,38.88,31853.0,38.88,38.89,38.87,38.88,31853.0
2023-12-22 12:45:00,38.88,38.9,38.87,38.88,14746.0,38.88,38.9,38.87,38.88,14746.0
2023-12-22 12:50:00,38.89,38.9,38.88,38.89,14719.0,38.89,38.9,38.88,38.89,14719.0
2023-12-22 12:55:00,38.9,38.9,38.87,38.9,13648.0,38.9,38.9,38.87,38.9,13648.0
2023-12-22 13:00:00,38.9,38.91,38.88,38.9,33330.0,38.9,38.91,38.88,38.9,33330.0
2023-12-22 13:05:00,38.89,38.91,38.88,38.9,11360.0,38.89,38.91,38.88,38.9,11360.0
2023-12-22 13:10:00,38.91,38.93,38.9,38.93,46479.0,38.91,38.93,38.9,38.93,46479.0
2023-12-22 13:15:00,38.94,38.95,38.91,38.91,14262.0,38.94,38.95,38.91,38.91,14262.0
2023-12-22 13:20:00,38.92,38.94,38.92,38.94,10894.0,38.92,38.94,38.92,38.94,10894.0
2023-12-22 13:25:00,38.94,38.94,38.92,38.93,20939.0,38.94,38.94,38.92,38.93,20939.0
2023-12-22 13:30:00,38.93,38.95,38.91,38.91,11968.0,38.93,38.95,38.91,38.91,11968.0
2023-12-22 13:35:00,38.92,38.93,38.91,38.93,7155.0,38.92,38.93,38.91,38.93,7155.0
2023-12-22 13:40:00,38.93,38.93,38.91,38.91,7556.0,38.93,38.93,38.91,38.91,7556.0
2023-12-22 13:45:00,38.92,38.93,38.91,38.92,35536.0,38.92,38.93,38.91,38.92,35536.0
2023-12-22 13:50:00,38.93,38.94,38.92,38.92,18548.0,38.93,38.94,38.92,38.92,18548.0
2023-12-22 13:55:00,38.93,38.94,38.92,38.93,42471.0,38.93,38.94,38.92,38.93,42471.0
2023-12-22 14:00:00,38.93,38.93,38.91,38.91,15260.0,38.93,38.93,38.91,38.91,15260.0
2023-12-22 14:05:00,38.91,38.92,38.88,38.89,29295.0,38.91,38.92,38.88,38.89,29295.0
2023-12-22 14:10:00,38.89,38.9,38.88,38.89,13249.0,38.89,38.9,38.88,38.89,13249.0
2023-12-22 14:15:00,38.89,38.89,38.86,38.87,7241.0,38.89,38.89,38.86,38.87,7241.0
2023-12-22 14:20:00,38.88,38.89,38.84,38.84,70263.0,38.88,38.89,38.84,38.84,70263.0
2023-12-22 14:25:00,38.84,38.85,38.82,38.84,93505.0,38.84,38.85,38.82,38.84,93505.0
2023-12-22 14:30:00,38.84,38.84,38.83,38.83,24679.0,38.84,38.84,38.83,38.83,24679.0
2023-12-22 14:35:00,38.84,38.85,38.83,38.84,10533.0,38.84,38.85,38.83,38.84,10533.0
2023-12-22 14:40:00,38.84,38.86,38.83,38.86,20313.0,38.84,38.86,38.83,38.86,20313.0
2023-12-22 14:45:00,38.86,38.87,38.85,38.86,16394.0,38.86,38.87,38.85,38.86,16394.0
2023-12-22 14:50:00,38.86,38.87,38.85,38.87,14145.0,38.86,38.87,38.85,38.87,14145.0
2023-12-22 14:55:00,38.87,38.87,38.85,38.87,9973.0,38.87,38.87,38.85,38.87,9973.0
2023-12-22 15:00:00,38.87,38.87,38.84,38.86,79783.0,38.87,38.87,38.84,38.86,79783.0
2023-12-22 15:05:00,38.87,38.87,38.86,38.87,7285.0,38.87,38.87,38.86,38.87,7285.0
2023-12-22 15:10:00,38.87,38.87,38.85,38.87,42867.0,38.87,38.87,38.85,38.87,42867.0
2023-12-22 15:15:00,38.86,38.86,38.83,38.84,25390.0,38.86,38.86,38.83,38.84,25390.0
2023-12-22 15:20:00,38.84,38.85,38.83,38.84,28422.0,38.84,38.85,38.83,38.84,28422.0
2023-12-22 15:25:00,38.84,38.86,38.84,38.86,43014.0,38.84,38.86,38.84,38.86,43014.0
2023-12-22 15:30:00,38.86,38.86,38.84,38.84,33046.0,38.86,38.86,38.84,38.84,33046.0
2023-12-22 15:35:00,38.84,38.85,38.83,38.84,36748.0,38.84,38.85,38.83,38.84,36748.0
2023-12-22 15:40:00,38.84,38.85,38.83,38.84,26244.0,38.84,38.85,38.83,38.84,26244.0
2023-12-22 15:45:00,38.84,38.85,38.84,38.84,11627.0,38.84,38.85,38.84,38.84,11627.0
2023-12-22 15:50:00,38.84,38.85,38.84,38.84,19992.0,38.84,38.85,38.84,38.84,19992.0
2023-12-22 15:55:00,38.84,38.86,38.84,38.86,67722.0,38.84,38.86,38.84,38.86,67722.0
2023-12-26 09:30:00,38.99,39.02,38.99,39.0,64325.0,38.99,39.02,38.99,39.0,64325.0
2023-12-26 09:35:00,39.0,39.0,38.92,38.92,68245.0,39.0,39.0,38.92,38.92,68245.0
2023-12-26 09:40:00,38.91,38.94,38.88,38.91,76547.0,38.91,38.94,38.88,38.91,76547.0
2023-12-26 09:45:00,38.91,38.92,38.88,38.9,23270.0,38.91,38.92,38.88,38.9,23270.0
2023-12-26 09:50:00,38.9,38.93,38.89,38.93,55860.0,38.9,38.93,38.89,38.93,55860.0
2023-12-26 09:55:00,38.93,38.95,38.92,38.93,15968.0,38.93,38.95,38.92,38.93,15968.0
2023-12-26 10:00:00,38.94,38.95,38.92,38.94,29314.0,38.94,38.95,38.92,38.94,29314.0
2023-12-26 10:05:00,38.94,38.99,38.93,38.97,31103.0,38.94,38.99,38.93,38.97,31103.0
2023-12-26 10:10:00,38.97,38.98,38.95,38.97,35108.0,38.97,38.98,38.95,38.97,35108.0
2023-12-26 10:15:00,38.97,38.99,38.96,38.97,34641.0,38.97,38.99,38.96,38.97,34641.0
2023-12-26 10:20:00,38.97,38.97,38.96,38.96,60600.0,38.97,38.97,38.96,38.96,60600.0
2023-12-26 10:25:00,38.96,38.96,38.93,38.95,69612.0,38.96,38.96,38.93,38.95,69612.0
2023-12-26 10:30:00,38.95,38.95,38.91,38.91,111386.0,38.95,38.95,38.91,38.91,111386.0
2023-12-26 10:35:00,38.91,38.94,38.91,38.93,38178.0,38.91,38.94,38.91,38.93,38178.0
2023-12-26 10:40:00,38.93,38.95,38.92,38.93,96663.0,38.93,38.95,38.92,38.93,96663.0
2023-12-26 10:45:00,38.92,38.94,38.92,38.94,31181.0,38.92,38.94,38.92,38.94,31181.0
2023-12-26 10:50:00,38.94,38.94,38.92,38.93,16106.0,38.94,38.94,38.92,38.93,16106.0
2023-12-26 10:55:00,38.93,38.93,38.92,38.93,11738.0,38.93,38.93,38.92,38.93,11738.0
2023-12-26 11:00:00,38.93,38.94,38.92,38.93,24238.0,38.93,38.94,38.92,38.93,24238.0
2023-12-26 11:05:00,38.92,38.95,38.92,38.93,30687.0,38.92,38.95,38.92,38.93,30687.0
2023-12-26 11:10:00,38.93,38.94,38.93,38.94,7189.0,38.93,38.94,38.93,38.94,7189.0
2023-12-26 11:15:00,38.94,38.95,38.93,38.94,35157.0,38.94,38.95,38.93,38.94,35157.0
2023-12-26 11:20:00,38.94,38.95,38.93,38.95,11223.0,38.94,38.95,38.93,38.95,11223.0
2023-12-26 11:25:00,38.95,38.97,38.94,38.96,40480.0,38.95,38.97,38.94,38.96,40480.0
2023-12-26 11:30:00,38.97,38.98,38.96,38.98,31820.0,38.97,38.98,38.96,38.98,31820.0
2023-12-26 11:35:00,38.97,38.98,38.97,38.97,20253.0,38.97,38.98,38.97,38.97,20253.0
2023-12-26 11:40:00,38.98,38.98,38.97,38.98,18082.0,38.98,38.98,38.97,38.98,18082.0
2023-12-26 11:45:00,38.97,38.98,38.96,38.96,40194.0,38.97,38.98,38.96,38.96,40194.0
2023-12-26 11:50:00,38.95,38.97,38.95,38.97,21054.0,38.95,38.97,38.95,38.97,21054.0
2023-12-26 11:55:00,38.97,38.98,38.96,38.98,16819.0,38.97,38.98,38.96,38.98,16819.0
2023-12-26 12:00:00,38.98,38.98,38.95,38.96,22942.0,38.98,38.98,38.95,38.96,22942.0
2023-12-26 12:05:00,38.96,38.97,38.95,38.97,14577.0,38.96,38.97,38.95,38.97,14577.0
2023-12-26 12:10:00,38.97,38.98,38.96,38.97,27821.0,38.97,38.98,38.96,38.97,27821.0
2023-12-26 12:15:00,38.96,38.98,38.96,38.97,48371.0,38.96,38.98,38.96,38.97,48371.0
2023-12-26 12:20:00,38.98,38.98,38.96,38.97,17385.0,38.98,38.98,38.96,38.97,17385.0
2023-12-26 12:25:00,38.97,38.98,38.96,38.97,31378.0,38.97,38.98,38.96,38.97,31378.0
2023-12-26 12:30:00,38.97,38.97,38.94,38.95,27148.0,38.97,38.97,38.94,38.95,27148.0
2023-12-26 12:35:00,38.95,38.95,38.94,38.95,12642.0,38.95,38.95,38.94,38.95,12642.0
2023-12-26 12:40:00,38.95,38.96,38.93,38.94,61022.0,38.95,38.96,38.93,38.94,61022.0
2023-12-26 12:45:00,38.93,38.95,38.93,38.94,31690.0,38.93,38.95,38.93,38.94,31690.0
2023-12-26 12:50:00,38.94,38.94,38.93,38.94,11607.0,38.94,38.94,38.93,38.94,11607.0
2023-12-26 12:55:00,38.94,38.94,38.93,38.94,49816.0,38.94,38.94,38.93,38.94,49816.0
2023-12-26 13:00:00,38.94,38.96,38.93,38.95,142461.0,38.94,38.96,38.93,38.95,142461.0
2023-12-26 13:05:00,38.95,38.97,38.94,38.97,28726.0,38.95,38.97,38.94,38.97,28726.0
2023-12-26 13:10:00,38.97,38.97,38.96,38.97,11865.0,38.97,38.97,38.96,38.97,11865.0
2023-12-26 13:15:00,38.96,38.97,38.95,38.96,19372.0,38.96,38.97,38.95,38.96,19372.0
2023-12-26 13:20:00,38.96,38.98,38.95,38.98,16947.0,38.96,38.98,38.95,38.98,16947.0
2023-12-26 13:25:00,38.98,38.99,38.95,38.96,17925.0,38.98,38.99,38.95,38.96,17925.0
2023-12-26 13:30:00,38.96,38.99,38.95,38.97,47567.0,38.96,38.99,38.95,38.97,47567.0
2023-12-26 13:35:00,38.96,38.97,38.95,38.96,9843.0,38.96,38.97,38.95,38.96,9843.0
2023-12-26 13:40:00,38.96,38.96,38.95,38.96,24929.0,38.96,38.96,38.95,38.96,24929.0
2023-12-26 13:45:00,38.96,38.96,38.95,38.96,22732.0,38.96,38.96,38.95,38.96,22732.0
2023-12-26 13:50:00,38.96,38.96,38.95,38.95,8946.0,38.96,38.96,38.95,38.95,8946.0
2023-12-26 13:55:00,38.95,38.96,38.95,38.96,7805.0,38.95,38.96,38.95,38.96,7805.0
2023-12-26 14:00:00,38.96,38.97,38.95,38.97,21569.0,38.96,38.97,38.95,38.97,21569.0
2023-12-26 14:05:00,38.97,38.98,38.97,38.98,42781.0,38.97,38.98,38.97,38.98,42781.0
2023-12-26 14:10:00,38.98,38.98,38.97,38.98,47954.0,38.98,38.98,38.97,38.98,47954.0
2023-12-26 14:15:00,38.98,38.98,38.97,38.98,8101.0,38.98,38.98,38.97,38.98,8101.0
2023-12-26 14:20:00,38.97,38.99,38.97,38.98,24657.0,38.97,38.99,38.97,38.98,24657.0
2023-12-26 14:25:00,38.98,39.0,38.98,38.99,46193.0,38.98,39.0,38.98,38.99,46193.0
2023-12-26 14:30:00,39.0,39.0,38.99,39.0,7767.0,39.0,39.0,38.99,39.0,7767.0
2023-12-26 14:35:00,39.0,39.01,38.99,39.0,39841.0,39.0,39.01,38.99,39.0,39841.0
2023-12-26 14:40:00,39.01,39.01,39.0,39.01,12782.0,39.01,39.01,39.0,39.01,12782.0
2023-12-26 14:45:00,39.01,39.02,39.0,39.02,38014.0,39.01,39.02,39.0,39.02,38014.0
2023-12-26 14:50:00,39.02,39.03,39.01,39.02,19352.0,39.02,39.03,39.01,39.02,19352.0
2023-12-26 14:55:00,39.02,39.03,39.01,39.02,80280.0,39.02,39.03,39.01,39.02,80280.0
2023-12-26 15:00:00,39.02,39.03,39.01,39.02,65903.0,39.02,39.03,39.01,39.02,65903.0
2023-12-26 15:05:00,39.03,39.05,39.02,39.05,140286.0,39.03,39.05,39.02,39.05,140286.0
2023-12-26 15:10:00,39.05,39.07,39.04,39.05,61076.0,39.05,39.07,39.04,39.05,61076.0
2023-12-26 15:15:00,39.05,39.06,39.03,39.05,139514.0,39.05,39.06,39.03,39.05,139514.0
2023-12-26 15:20:00,39.05,39.06,39.04,39.05,43289.0,39.05,39.06,39.04,39.05,43289.0
2023-12-26 15:25:00,39.05,39.06,39.04,39.05,40556.0,39.05,39.06,39.04,39.05,40556.0
2023-12-26 15:30:00,39.06,39.08,39.05,39.08,44182.0,39.06,39.08,39.05,39.08,44182.0
2023-12-26 15:35:00,39.08,39.13,39.08,39.09,104858.0,39.08,39.13,39.08,39.09,104858.0
2023-12-26 15:40:00,39.09,39.12,39.09,39.11,34968.0,39.09,39.12,39.09,39.11,34968.0
2023-12-26 15:45:00,39.12,39.14,39.11,39.14,35614.0,39.12,39.14,39.11,39.14,35614.0
2023-12-26 15:50:00,39.14,39.14,39.12,39.14,65328.0,39.14,39.14,39.12,39.14,65328.0
2023-12-26 15:55:00,39.14,39.15,39.13,39.15,142575.0,39.14,39.15,39.13,39.15,142575.0
2023-12-27 09:30:00,39.15,39.19,39.14,39.18,91744.0,39.15,39.19,39.14,39.18,91744.0
2023-12-27 09:35:00,39.19,39.22,39.16,39.17,187393.0,39.19,39.22,39.16,39.17,187393.0
2023-12-27 09:40:00,39.17,39.17,39.11,39.16,60623.0,39.17,39.17,39.11,39.16,60623.0
2023-12-27 09:45:00,39.16,39.19,39.16,39.18,20972.0,39.16,39.19,39.16,39.18,20972.0
2023-12-27 09:50:00,39.18,39.19,39.17,39.19,7034.0,39.18,39.19,39.17,39.19,7034.0
2023-12-27 09:55:00,39.19,39.19,39.17,39.18,15173.0,39.19,39.19,39.17,39.18,15173.0
2023-12-27 10:00:00,39.18,39.18,39.15,39.16,32270.0,39.18,39.18,39.15,39.16,32270.0
2023-12-27 10:05:00,39.17,39.18,39.15,39.17,30105.0,39.17,39.18,39.15,39.17,30105.0
2023-12-27 10:10:00,39.18,39.24,39.17,39.21,234852.0,39.18,39.24,39.17,39.21,234852.0
2023-12-27 10:15:00,39.21,39.27,39.21,39.23,48834.0,39.21,39.27,39.21,39.23,48834.0
2023-12-27 10:20:00,39.23,39.28,39.23,39.27,25824.0,39.23,39.28,39.23,39.27,25824.0
2023-12-27 10:25:00,39.27,39.32,39.27,39.31,68647.0,39.27,39.32,39.27,39.31,68647.0
2023-12-27 10:30:00,39.31,39.33,39.28,39.32,87546.0,39.31,39.33,39.28,39.32,87546.0
2023-12-27 10:35:00,39.32,39.4,39.31,39.4,223246.0,39.32,39.4,39.31,39.4,223246.0
2023-12-27 10:40:00,39.39,39.41,39.34,39.34,61796.0,39.39,39.41,39.34,39.34,61796.0
2023-12-27 10:45:00,39.34,39.35,39.3,39.31,84009.0,39.34,39.35,39.3,39.31,84009.0
2023-12-27 10:50:00,39.31,39.35,39.29,39.34,35871.0,39.31,39.35,39.29,39.34,35871.0
2023-12-27 10:55:00,39.34,39.36,39.32,39.35,60145.0,39.34,39.36,39.32,39.35,60145.0
2023-12-27 11:00:00,39.34,39.35,39.31,39.31,116962.0,39.34,39.35,39.31,39.31,116962.0
2023-12-27 11:05:00,39.31,39.35,39.3,39.34,106459.0,39.31,39.35,39.3,39.34,106459.0
2023-12-27 11:10:00,39.35,39.36,39.34,39.34,31564.0,39.35,39.36,39.34,39.34,31564.0
2023-12-27 11:15:00,39.34,39.35,39.32,39.35,23517.0,39.34,39.35,39.32,39.35,23517.0
2023-12-27 11:20:00,39.36,39.37,39.35,39.37,10432.0,39.36,39.37,39.35,39.37,10432.0
2023-12-27 11:25:00,39.37,39.38,39.36,39.37,29571.0,39.37,39.38,39.36,39.37,29571.0
2023-12-27 11:30:00,39.37,39.39,39.37,39.37,16726.0,39.37,39.39,39.37,39.37,16726.0
2023-12-27 11:35:00,39.38,39.4,39.37,39.39,29302.0,39.38,39.4,39.37,39.39,29302.0
2023-12-27 11:40:00,39.39,39.41,39.39,39.4,18840.0,39.39,39.41,39.39,39.4,18840.0
2023-12-27 11:45:00,39.4,39.41,39.39,39.4,21436.0,39.4,39.41,39.39,39.4,21436.0
2023-12-27 11:50:00,39.4,39.41,39.39,39.41,12862.0,39.4,39.41,39.39,39.41,12862.0
2023-12-27 11:55:00,39.41,39.41,39.39,39.4,33458.0,39.41,39.41,39.39,39.4,33458.0
2023-12-27 12:00:00,39.39,39.39,39.36,39.38,48236.0,39.39,39.39,39.36,39.38,48236.0
2023-12-27 12:05:00,39.38,39.38,39.35,39.37,16085.0,39.38,39.38,39.35,39.37,16085.0
2023-12-27 12:10:00,39.37,39.39,39.36,39.38,30966.0,39.37,39.39,39.36,39.38,30966.0
2023-12-27 12:15:00,39.38,39.39,39.37,39.39,9478.0,39.38,39.39,39.37,39.39,9478.0
2023-12-27 12:20:00,39.38,39.39,39.37,39.38,25540.0,39.38,39.39,39.37,39.38,25540.0
2023-12-27 12:25:00,39.38,39.39,39.37,39.38,49727.0,39.38,39.39,39.37,39.38,49727.0
2023-12-27 12:30:00,39.39,39.4,39.38,39.39,15128.0,39.39,39.4,39.38,39.39,15128.0
2023-12-27 12:35:00,39.38,39.39,39.37,39.38,40134.0,39.38,39.39,39.37,39.38,40134.0
2023-12-27 12:40:00,39.38,39.4,39.37,39.4,23607.0,39.38,39.4,39.37,39.4,23607.0
2023-12-27 12:45:00,39.39,39.41,39.39,39.41,8158.0,39.39,39.41,39.39,39.41,8158.0
2023-12-27 12:50:00,39.41,39.41,39.39,39.4,14661.0,39.41,39.41,39.39,39.4,14661.0
2023-12-27 12:55:00,39.41,39.42,39.4,39.41,20672.0,39.41,39.42,39.4,39.41,20672.0
2023-12-27 13:00:00,39.4,39.45,39.39,39.44,196899.0,39.4,39.45,39.39,39.44,196899.0
2023-12-27 13:05:00,39.44,39.45,39.43,39.44,50453.0,39.44,39.45,39.43,39.44,50453.0
2023-12-27 13:10:00,39.44,39.44,39.42,39.42,28152.0,39.44,39.44,39.42,39.42,28152.0
2023-12-27 13:15:00,39.42,39.43,39.42,39.43,26846.0,39.42,39.43,39.42,39.43,26846.0
2023-12-27 13:20:00,39.44,39.44,39.41,39.41,18850.0,39.44,39.44,39.41,39.41,18850.0
2023-12-27 13:25:00,39.41,39.43,39.4,39.41,28517.0,39.41,39.43,39.4,39.41,28517.0
2023-12-27 13:30:00,39.4,39.4,39.34,39.35,65907.0,39.4,39.4,39.34,39.35,65907.0
2023-12-27 13:35:00,39.34,39.35,39.31,39.33,44859.0,39.34,39.35,39.31,39.33,44859.0
2023-12-27 13:40:00,39.33,39.33,39.29,39.3,94471.0,39.33,39.33,39.29,39.3,94471.0
2023-12-27 13:45:00,39.3,39.32,39.29,39.3,45890.0,39.3,39.32,39.29,39.3,45890.0
2023-12-27 13:50:00,39.3,39.34,39.3,39.33,11952.0,39.3,39.34,39.3,39.33,11952.0
2023-12-27 13:55:00,39.33,39.35,39.33,39.34,13873.0,39.33,39.35,39.33,39.34,13873.0
2023-12-27 14:00:00,39.33,39.34,39.29,39.3,68201.0,39.33,39.34,39.29,39.3,68201.0
2023-12-27 14:05:00,39.3,39.32,39.29,39.3,22896.0,39.3,39.32,39.29,39.3,22896.0
2023-12-27 14:10:00,39.3,39.31,39.29,39.3,42431.0,39.3,39.31,39.29,39.3,42431.0
2023-12-27 14:15:00,39.3,39.32,39.3,39.3,17914.0,39.3,39.32,39.3,39.3,17914.0
2023-12-27 14:20:00,39.31,39.31,39.29,39.31,13421.0,39.31,39.31,39.29,39.31,13421.0
2023-12-27 14:25:00,39.31,39.32,39.31,39.31,11195.0,39.31,39.32,39.31,39.31,11195.0
2023-12-27 14:30:00,39.31,39.34,39.31,39.33,31307.0,39.31,39.34,39.31,39.33,31307.0
2023-12-27 14:35:00,39.33,39.35,39.33,39.34,58449.0,39.33,39.35,39.33,39.34,58449.0
2023-12-27 14:40:00,39.33,39.33,39.31,39.32,19530.0,39.33,39.33,39.31,39.32,19530.0
2023-12-27 14:45:00,39.32,39.33,39.31,39.32,19280.0,39.32,39.33,39.31,39.32,19280.0
2023-12-27 14:50:00,39.32,39.32,39.3,39.3,28247.0,39.32,39.32,39.3,39.3,28247.0
2023-12-27 14:55:00,39.3,39.32,39.3,39.31,37235.0,39.3,39.32,39.3,39.31,37235.0
2023-12-27 15:00:00,39.32,39.32,39.31,39.32,19026.0,39.32,39.32,39.31,39.32,19026.0
2023-12-27 15:05:00,39.32,39.33,39.31,39.33,11798.0,39.32,39.33,39.31,39.33,11798.0
2023-12-27 15:10:00,39.33,39.33,39.29,39.3,55745.0,39.33,39.33,39.29,39.3,55745.0
2023-12-27 15:15:00,39.3,39.32,39.3,39.31,13106.0,39.3,39.32,39.3,39.31,13106.0
2023-12-27 15:20:00,39.3,39.31,39.3,39.3,18111.0,39.3,39.31,39.3,39.3,18111.0
2023-12-27 15:25:00,39.31,39.31,39.3,39.3,37528.0,39.31,39.31,39.3,39.3,37528.0
2023-12-27 15:30:00,39.3,39.34,39.3,39.32,29089.0,39.3,39.34,39.3,39.32,29089.0
2023-12-27 15:35:00,39.32,39.33,39.31,39.32,27658.0,39.32,39.33,39.31,39.32,27658.0
2023-12-27 15:40:00,39.32,39.32,39.3,39.31,31552.0,39.32,39.32,39.3,39.31,31552.0
2023-12-27 15:45:00,39.3,39.32,39.3,39.32,45880.0,39.3,39.32,39.3,39.32,45880.0
2023-12-27 15:50:00,39.31,39.33,39.31,39.32,44018.0,39.31,39.33,39.31,39.32,44018.0
2023-12-27 15:55:00,39.33,39.34,39.32,39.34,82601.0,39.33,39.34,39.32,39.34,82601.0
2023-12-28 09:30:00,39.27,39.28,39.23,39.25,108766.0,39.27,39.28,39.23,39.25,108766.0
2023-12-28 09:35:00,39.24,39.29,39.23,39.27,22760.0,39.24,39.29,39.23,39.27,22760.0
2023-12-28 09:40:00,39.28,39.28,39.25,39.26,33481.0,39.28,39.28,39.25,39.26,33481.0
2023-12-28 09:45:00,39.26,39.3,39.26,39.28,26564.0,39.26,39.3,39.26,39.28,26564.0
2023-12-28 09:50:00,39.29,39.33,39.29,39.33,22056.0,39.29,39.33,39.29,39.33,22056.0
2023-12-28 09:55:00,39.33,39.36,39.32,39.34,14387.0,39.33,39.36,39.32,39.34,14387.0
2023-12-28 10:00:00,39.35,39.37,39.33,39.37,29784.0,39.35,39.37,39.33,39.37,29784.0
2023-12-28 10:05:00,39.37,39.39,39.34,39.36,62638.0,39.37,39.39,39.34,39.36,62638.0
2023-12-28 10:10:00,39.36,39.37,39.34,39.34,20333.0,39.36,39.37,39.34,39.34,20333.0
2023-12-28 10:15:00,39.34,39.35,39.32,39.34,22808.0,39.34,39.35,39.32,39.34,22808.0
2023-12-28 10:20:00,39.33,39.33,39.31,39.33,36487.0,39.33,39.33,39.31,39.33,36487.0
2023-12-28 10:25:00,39.33,39.36,39.32,39.36,27677.0,39.33,39.36,39.32,39.36,27677.0
2023-12-28 10:30:00,39.36,39.36,39.32,39.32,63453.0,39.36,39.36,39.32,39.32,63453.0
2023-12-28 10:35:00,39.32,39.35,39.32,39.35,37446.0,39.32,39.35,39.32,39.35,37446.0
2023-12-28 10:40:00,39.35,39.37,39.35,39.35,43167.0,39.35,39.37,39.35,39.35,43167.0
2023-12-28 10:45:00,39.35,39.35,39.32,39.34,73685.0,39.35,39.35,39.32,39.34,73685.0
2023-12-28 10:50:00,39.35,39.35,39.31,39.32,47166.0,39.35,39.35,39.31,39.32,47166.0
2023-12-28 10:55:00,39.32,39.32,39.28,39.32,38131.0,39.32,39.32,39.28,39.32,38131.0
2023-12-28 11:00:00,39.31,39.32,39.28,39.29,86500.0,39.31,39.32,39.28,39.29,86500.0
2023-12-28 11:05:00,39.29,39.3,39.26,39.26,62265.0,39.29,39.3,39.26,39.26,62265.0
2023-12-28 11:10:00,39.26,39.29,39.25,39.28,33136.0,39.26,39.29,39.25,39.28,33136.0
2023-12-28 11:15:00,39.27,39.28,39.25,39.26,73619.0,39.27,39.28,39.25,39.26,73619.0
2023-12-28 11:20:00,39.26,39.28,39.25,39.27,83998.0,39.26,39.28,39.25,39.27,83998.0
2023-12-28 11:25:00,39.27,39.29,39.25,39.28,40757.0,39.27,39.29,39.25,39.28,40757.0
2023-12-28 11:30:00,39.28,39.31,39.28,39.28,33113.0,39.28,39.31,39.28,39.28,33113.0
2023-12-28 11:35:00,39.29,39.29,39.27,39.28,5183.0,39.29,39.29,39.27,39.28,5183.0
2023-12-28 11:40:00,39.28,39.29,39.26,39.27,21410.0,39.28,39.29,39.26,39.27,21410.0
2023-12-28 11:45:00,39.27,39.28,39.26,39.27,35663.0,39.27,39.28,39.26,39.27,35663.0
2023-12-28 11:50:00,39.27,39.29,39.24,39.24,36484.0,39.27,39.29,39.24,39.24,36484.0
2023-12-28 11:55:00,39.24,39.26,39.24,39.25,20502.0,39.24,39.26,39.24,39.25,20502.0
2023-12-28 12:00:00,39.26,39.28,39.25,39.27,53741.0,39.26,39.28,39.25,39.27,53741.0
2023-12-28 12:05:00,39.27,39.27,39.21,39.23,63478.0,39.27,39.27,39.21,39.23,63478.0
2023-12-28 12:10:00,39.23,39.25,39.23,39.24,59893.0,39.23,39.25,39.23,39.24,59893.0
2023-12-28 12:15:00,39.25,39.26,39.24,39.26,20776.0,39.25,39.26,39.24,39.26,20776.0
2023-12-28 12:20:00,39.27,39.27,39.25,39.27,51318.0,39.27,39.27,39.25,39.27,51318.0
2023-12-28 12:25:00,39.26,39.29,39.26,39.29,10479.0,39.26,39.29,39.26,39.29,10479.0
2023-12-28 12:30:00,39.29,39.29,39.26,39.27,26213.0,39.29,39.29,39.26,39.27,26213.0
2023-12-28 12:35:00,39.28,39.28,39.27,39.27,17662.0,39.28,39.28,39.27,39.27,17662.0
2023-12-28 12:40:00,39.27,39.28,39.26,39.27,24694.0,39.27,39.28,39.26,39.27,24694.0
2023-12-28 12:45:00,39.27,39.29,39.27,39.28,23826.0,39.27,39.29,39.27,39.28,23826.0
2023-12-28 12:50:00,39.28,39.28,39.25,39.25,34547.0,39.28,39.28,39.25,39.25,34547.0
2023-12-28 12:55:00,39.26,39.27,39.25,39.26,17858.0,39.26,39.27,39.25,39.26,17858.0
2023-12-28 13:00:00,39.27,39.27,39.21,39.23,250866.0,39.27,39.27,39.21,39.23,250866.0
2023-12-28 13:05:00,39.23,39.24,39.21,39.23,38202.0,39.23,39.24,39.21,39.23,38202.0
2023-12-28 13:10:00,39.24,39.25,39.23,39.23,38668.0,39.24,39.25,39.23,39.23,38668.0
2023-12-28 13:15:00,39.23,39.26,39.23,39.26,53901.0,39.23,39.26,39.23,39.26,53901.0
2023-12-28 13:20:00,39.26,39.28,39.25,39.27,24682.0,39.26,39.28,39.25,39.27,24682.0
2023-12-28 13:25:00,39.27,39.27,39.24,39.24,32766.0,39.27,39.27,39.24,39.24,32766.0
2023-12-28 13:30:00,39.24,39.25,39.23,39.23,21787.0,39.24,39.25,39.23,39.23,21787.0
2023-12-28 13:35:00,39.23,39.24,39.22,39.23,18963.0,39.23,39.24,39.22,39.23,18963.0
2023-12-28 13:40:00,39.23,39.23,39.21,39.22,32421.0,39.23,39.23,39.21,39.22,32421.0
2023-12-28 13:45:00,39.23,39.23,39.2,39.22,29509.0,39.23,39.23,39.2,39.22,29509.0
2023-12-28 13:50:00,39.22,39.23,39.2,39.23,63013.0,39.22,39.23,39.2,39.23,63013.0
2023-12-28 13:55:00,39.23,39.23,39.22,39.23,20269.0,39.23,39.23,39.22,39.23,20269.0
2023-12-28 14:00:00,39.23,39.24,39.22,39.23,47656.0,39.23,39.24,39.22,39.23,47656.0
2023-12-28 14:05:00,39.22,39.23,39.21,39.21,10597.0,39.22,39.23,39.21,39.21,10597.0
2023-12-28 14:10:00,39.21,39.23,39.19,39.19,46104.0,39.21,39.23,39.19,39.19,46104.0
2023-12-28 14:15:00,39.2,39.2,39.17,39.19,95936.0,39.2,39.2,39.17,39.19,95936.0
2023-12-28 14:20:00,39.18,39.18,39.15,39.16,21031.0,39.18,39.18,39.15,39.16,21031.0
2023-12-28 14:25:00,39.16,39.17,39.15,39.16,36267.0,39.16,39.17,39.15,39.16,36267.0
2023-12-28 14:30:00,39.16,39.17,39.15,39.15,10498.0,39.16,39.17,39.15,39.15,10498.0
2023-12-28 14:35:00,39.15,39.15,39.11,39.12,121163.0,39.15,39.15,39.11,39.12,121163.0
2023-12-28 14:40:00,39.12,39.14,39.1,39.13,89827.0,39.12,39.14,39.1,39.13,89827.0
2023-12-28 14:45:00,39.12,39.14,39.11,39.14,106344.0,39.12,39.14,39.11,39.14,106344.0
2023-12-28 14:50:00,39.13,39.14,39.12,39.14,61534.0,39.13,39.14,39.12,39.14,61534.0
2023-12-28 14:55:00,39.15,39.15,39.13,39.14,32434.0,39.15,39.15,39.13,39.14,32434.0
2023-12-28 15:00:00,39.15,39.16,39.14,39.15,23336.0,39.15,39.16,39.14,39.15,23336.0
2023-12-28 15:05:00,39.14,39.15,39.14,39.15,7214.0,39.14,39.15,39.14,39.15,7214.0
2023-12-28 15:10:00,39.15,39.15,39.13,39.14,24459.0,39.15,39.15,39.13,39.14,24459.0
2023-12-28 15:15:00,39.14,39.14,39.13,39.14,12291.0,39.14,39.14,39.13,39.14,12291.0
2023-12-28 15:20:00,39.14,39.15,39.13,39.15,27440.0,39.14,39.15,39.13,39.15,27440.0
2023-12-28 15:25:00,39.15,39.15,39.14,39.14,20371.0,39.15,39.15,39.14,39.14,20371.0
2023-12-28 15:30:00,39.15,39.15,39.14,39.15,41083.0,39.15,39.15,39.14,39.15,41083.0
2023-12-28 15:35:00,39.15,39.15,39.14,39.15,31060.0,39.15,39.15,39.14,39.15,31060.0
2023-12-28 15:40:00,39.15,39.15,39.13,39.14,30591.0,39.15,39.15,39.13,39.14,30591.0
2023-12-28 15:45:00,39.13,39.14,39.11,39.11,45128.0,39.13,39.14,39.11,39.11,45128.0
2023-12-28 15:50:00,39.12,39.12,39.1,39.11,46797.0,39.12,39.12,39.1,39.11,46797.0
2023-12-28 15:55:00,39.11,39.11,39.1,39.11,55927.0,39.11,39.11,39.1,39.11,55927.0
2023-12-29 09:30:00,39.0,39.0,38.96,39.0,181194.0,39.0,39.0,38.96,39.0,181194.0
2023-12-29 09:35:00,39.0,39.02,38.98,39.01,84190.0,39.0,39.02,38.98,39.01,84190.0
2023-12-29 09:40:00,39.01,39.05,39.01,39.03,49061.0,39.01,39.05,39.01,39.03,49061.0
2023-12-29 09:45:00,39.04,39.09,39.04,39.08,72965.0,39.04,39.09,39.04,39.08,72965.0
2023-12-29 09:50:00,39.08,39.08,39.03,39.05,32790.0,39.08,39.08,39.03,39.05,32790.0
2023-12-29 09:55:00,39.05,39.05,39.02,39.04,87292.0,39.05,39.05,39.02,39.04,87292.0
2023-12-29 10:00:00,39.04,39.08,39.03,39.05,39750.0,39.04,39.08,39.03,39.05,39750.0
2023-12-29 10:05:00,39.06,39.07,39.04,39.05,46940.0,39.06,39.07,39.04,39.05,46940.0
2023-12-29 10:10:00,39.04,39.06,39.04,39.06,35320.0,39.04,39.06,39.04,39.06,35320.0
2023-12-29 10:15:00,39.05,39.08,39.05,39.06,108317.0,39.05,39.08,39.05,39.06,108317.0
2023-12-29 10:20:00,39.06,39.06,39.01,39.02,87280.0,39.06,39.06,39.01,39.02,87280.0
2023-12-29 10:25:00,39.01,39.05,39.01,39.05,19972.0,39.01,39.05,39.01,39.05,19972.0
2023-12-29 10:30:00,39.06,39.1,39.05,39.07,176132.0,39.06,39.1,39.05,39.07,176132.0
2023-12-29 10:35:00,39.07,39.1,39.06,39.08,80367.0,39.07,39.1,39.06,39.08,80367.0
2023-12-29 10:40:00,39.08,39.09,39.04,39.05,86177.0,39.08,39.09,39.04,39.05,86177.0
2023-12-29 10:45:00,39.06,39.09,39.03,39.06,47004.0,39.06,39.09,39.03,39.06,47004.0
2023-12-29 10:50:00,39.06,39.08,39.05,39.07,33808.0,39.06,39.08,39.05,39.07,33808.0
2023-12-29 10:55:00,39.07,39.1,39.06,39.08,83815.0,39.07,39.1,39.06,39.08,83815.0
2023-12-29 11:00:00,39.08,39.09,39.05,39.08,71751.0,39.08,39.09,39.05,39.08,71751.0
2023-12-29 11:05:00,39.07,39.09,39.06,39.08,28700.0,39.07,39.09,39.06,39.08,28700.0
2023-12-29 11:10:00,39.08,39.1,39.06,39.09,38520.0,39.08,39.1,39.06,39.09,38520.0
2023-12-29 11:15:00,39.09,39.14,39.08,39.1,66445.0,39.09,39.14,39.08,39.1,66445.0
2023-12-29 11:20:00,39.1,39.12,39.1,39.12,31666.0,39.1,39.12,39.1,39.12,31666.0
2023-12-29 11:25:00,39.12,39.12,39.07,39.07,76305.0,39.12,39.12,39.07,39.07,76305.0
2023-12-29 11:30:00,39.08,39.09,39.06,39.06,41086.0,39.08,39.09,39.06,39.06,41086.0
2023-12-29 11:35:00,39.06,39.08,39.05,39.07,31412.0,39.06,39.08,39.05,39.07,31412.0
2023-12-29 11:40:00,39.07,39.07,39.06,39.07,17253.0,39.07,39.07,39.06,39.07,17253.0
2023-12-29 11:45:00,39.06,39.1,39.06,39.1,33231.0,39.06,39.1,39.06,39.1,33231.0
2023-12-29 11:50:00,39.11,39.12,39.09,39.1,33434.0,39.11,39.12,39.09,39.1,33434.0
2023-12-29 11:55:00,39.1,39.11,39.09,39.09,51757.0,39.1,39.11,39.09,39.09,51757.0
2023-12-29 12:00:00,39.09,39.1,39.07,39.08,35251.0,39.09,39.1,39.07,39.08,35251.0
2023-12-29 12:05:00,39.08,39.1,39.07,39.08,87194.0,39.08,39.1,39.07,39.08,87194.0
2023-12-29 12:10:00,39.09,39.12,39.08,39.11,29722.0,39.09,39.12,39.08,39.11,29722.0
2023-12-29 12:15:00,39.11,39.12,39.1,39.1,34155.0,39.11,39.12,39.1,39.1,34155.0
2023-12-29 12:20:00,39.1,39.11,39.09,39.1,59744.0,39.1,39.11,39.09,39.1,59744.0
2023-12-29 12:25:00,39.1,39.12,39.1,39.12,16783.0,39.1,39.12,39.1,39.12,16783.0
2023-12-29 12:30:00,39.11,39.12,39.1,39.11,45781.0,39.11,39.12,39.1,39.11,45781.0
2023-12-29 12:35:00,39.11,39.11,39.1,39.11,53117.0,39.11,39.11,39.1,39.11,53117.0
2023-12-29 12:40:00,39.11,39.14,39.1,39.13,37969.0,39.11,39.14,39.1,39.13,37969.0
2023-12-29 12:45:00,39.14,39.14,39.1,39.1,28748.0,39.14,39.14,39.1,39.1,28748.0
2023-12-29 12:50:00,39.1,39.11,39.08,39.11,29551.0,39.1,39.11,39.08,39.11,29551.0
2023-12-29 12:55:00,39.11,39.12,39.1,39.11,40040.0,39.11,39.12,39.1,39.11,40040.0
2023-12-29 13:00:00,39.1,39.1,39.01,39.03,265803.0,39.1,39.1,39.01,39.03,265803.0
2023-12-29 13:05:00,39.03,39.05,39.01,39.04,43434.0,39.03,39.05,39.01,39.04,43434.0
2023-12-29 13:10:00,39.04,39.08,39.03,39.07,53592.0,39.04,39.08,39.03,39.07,53592.0
2023-12-29 13:15:00,39.07,39.08,39.05,39.06,75691.0,39.07,39.08,39.05,39.06,75691.0
2023-12-29 13:20:00,39.06,39.06,39.03,39.04,31811.0,39.06,39.06,39.03,39.04,31811.0
2023-12-29 13:25:00,39.03,39.05,39.02,39.03,51041.0,39.03,39.05,39.02,39.03,51041.0
2023-12-29 13:30:00,39.02,39.05,39.02,39.03,37451.0,39.02,39.05,39.02,39.03,37451.0
2023-12-29 13:35:00,39.03,39.06,39.03,39.05,22743.0,39.03,39.06,39.03,39.05,22743.0
2023-12-29 13:40:00,39.06,39.09,39.05,39.09,29030.0,39.06,39.09,39.05,39.09,29030.0
2023-12-29 13:45:00,39.08,39.08,39.06,39.08,36016.0,39.08,39.08,39.06,39.08,36016.0
2023-12-29 13:50:00,39.08,39.08,39.07,39.07,30025.0,39.08,39.08,39.07,39.07,30025.0
2023-12-29 13:55:00,39.07,39.08,39.06,39.07,45118.0,39.07,39.08,39.06,39.07,45118.0
2023-12-29 14:00:00,39.08,39.09,39.07,39.07,62485.0,39.08,39.09,39.07,39.07,62485.0
2023-12-29 14:05:00,39.07,39.07,39.06,39.07,12867.0,39.07,39.07,39.06,39.07,12867.0
2023-12-29 14:10:00,39.07,39.08,39.06,39.07,44978.0,39.07,39.08,39.06,39.07,44978.0
2023-12-29 14:15:00,39.07,39.08,39.06,39.08,26100.0,39.07,39.08,39.06,39.08,26100.0
2023-12-29 14:20:00,39.08,39.08,39.07,39.07,60128.0,39.08,39.08,39.07,39.07,60128.0
2023-12-29 14:25:00,39.07,39.08,39.07,39.08,7963.0,39.07,39.08,39.07,39.08,7963.0
2023-12-29 14:30:00,39.08,39.11,39.07,39.1,109941.0,39.08,39.11,39.07,39.1,109941.0
2023-12-29 14:35:00,39.11,39.13,39.1,39.11,46447.0,39.11,39.13,39.1,39.11,46447.0
2023-12-29 14:40:00,39.11,39.12,39.1,39.12,18026.0,39.11,39.12,39.1,39.12,18026.0
2023-12-29 14:45:00,39.12,39.13,39.11,39.12,39390.0,39.12,39.13,39.11,39.12,39390.0
2023-12-29 14:50:00,39.13,39.13,39.12,39.13,12565.0,39.13,39.13,39.12,39.13,12565.0
2023-12-29 14:55:00,39.12,39.13,39.11,39.13,56031.0,39.12,39.13,39.11,39.13,56031.0
2023-12-29 15:00:00,39.12,39.13,39.1,39.11,47026.0,39.12,39.13,39.1,39.11,47026.0
2023-12-29 15:05:00,39.11,39.12,39.1,39.12,18258.0,39.11,39.12,39.1,39.12,18258.0
2023-12-29 15:10:00,39.12,39.13,39.1,39.1,45452.0,39.12,39.13,39.1,39.1,45452.0
2023-12-29 15:15:00,39.1,39.11,39.1,39.11,16928.0,39.1,39.11,39.1,39.11,16928.0
2023-12-29 15:20:00,39.11,39.11,39.08,39.09,52934.0,39.11,39.11,39.08,39.09,52934.0
2023-12-29 15:25:00,39.08,39.1,39.08,39.1,13408.0,39.08,39.1,39.08,39.1,13408.0
2023-12-29 15:30:00,39.1,39.1,39.08,39.08,25108.0,39.1,39.1,39.08,39.08,25108.0
2023-12-29 15:35:00,39.09,39.09,39.08,39.09,11874.0,39.09,39.09,39.08,39.09,11874.0
2023-12-29 15:40:00,39.09,39.09,39.06,39.07,27034.0,39.09,39.09,39.06,39.07,27034.0
2023-12-29 15:45:00,39.07,39.07,39.04,39.05,70142.0,39.07,39.07,39.04,39.05,70142.0
2023-12-29 15:50:00,39.05,39.06,39.04,39.05,35930.0,39.05,39.06,39.04,39.05,35930.0
2023-12-29 15:55:00,39.05,39.05,39.03,39.04,509236.0,39.05,39.05,39.03,39.04,509236.0
2024-01-02 09:30:00,39.09,39.16,39.08,39.16,267348.0,39.09,39.16,39.08,39.16,267348.0
2024-01-02 09:35:00,39.16,39.17,39.11,39.12,80843.0,39.16,39.17,39.11,39.12,80843.0
2024-01-02 09:40:00,39.12,39.12,39.02,39.09,173013.0,39.12,39.12,39.02,39.09,173013.0
2024-01-02 09:45:00,39.1,39.17,39.09,39.1,163198.0,39.1,39.17,39.09,39.1,163198.0
2024-01-02 09:50:00,39.11,39.18,39.11,39.16,52355.0,39.11,39.18,39.11,39.16,52355.0
2024-01-02 09:55:00,39.16,39.18,39.12,39.18,145017.0,39.16,39.18,39.12,39.18,145017.0
2024-01-02 10:00:00,39.18,39.18,39.13,39.13,75815.0,39.18,39.18,39.13,39.13,75815.0
2024-01-02 10:05:00,39.14,39.16,39.11,39.13,76159.0,39.14,39.16,39.11,39.13,76159.0
2024-01-02 10:10:00,39.13,39.14,39.1,39.12,50483.0,39.13,39.14,39.1,39.12,50483.0
2024-01-02 10:15:00,39.12,39.14,39.06,39.08,138654.0,39.12,39.14,39.06,39.08,138654.0
2024-01-02 10:20:00,39.07,39.1,39.07,39.07,67762.0,39.07,39.1,39.07,39.07,67762.0
2024-01-02 10:25:00,39.08,39.09,39.06,39.08,58839.0,39.08,39.09,39.06,39.08,58839.0
2024-01-02 10:30:00,39.08,39.09,39.05,39.06,33144.0,39.08,39.09,39.05,39.06,33144.0
2024-01-02 10:35:00,39.06,39.06,38.9,38.93,447566.0,39.06,39.06,38.9,38.93,447566.0
2024-01-02 10:40:00,38.93,38.99,38.92,38.96,120108.0,38.93,38.99,38.92,38.96,120108.0
2024-01-02 10:45:00,38.96,38.98,38.94,38.96,100169.0,38.96,38.98,38.94,38.96,100169.0
2024-01-02 10:50:00,38.96,38.97,38.93,38.95,58395.0,38.96,38.97,38.93,38.95,58395.0
2024-01-02 10:55:00,38.95,38.97,38.94,38.96,42407.0,38.95,38.97,38.94,38.96,42407.0
2024-01-02 11:00:00,38.97,39.0,38.96,38.98,118160.0,38.97,39.0,38.96,38.98,118160.0
2024-01-02 11:05:00,38.98,39.09,38.98,39.09,62628.0,38.98,39.09,38.98,39.09,62628.0
2024-01-02 11:10:00,39.09,39.13,39.08,39.1,113500.0,39.09,39.13,39.08,39.1,113500.0
2024-01-02 11:15:00,39.11,39.11,39.07,39.08,181715.0,39.11,39.11,39.07,39.08,181715.0
2024-01-02 11:20:00,39.08,39.11,39.08,39.11,44230.0,39.08,39.11,39.08,39.11,44230.0
2024-01-02 11:25:00,39.11,39.11,39.08,39.09,24612.0,39.11,39.11,39.08,39.09,24612.0
2024-01-02 11:30:00,39.09,39.09,39.06,39.06,35651.0,39.09,39.09,39.06,39.06,35651.0
2024-01-02 11:35:00,39.07,39.09,39.06,39.07,33535.0,39.07,39.09,39.06,39.07,33535.0
2024-01-02 11:40:00,39.08,39.09,39.07,39.08,33059.0,39.08,39.09,39.07,39.08,33059.0
2024-01-02 11:45:00,39.08,39.11,39.07,39.1,41492.0,39.08,39.11,39.07,39.1,41492.0
2024-01-02 11:50:00,39.09,39.12,39.09,39.1,45812.0,39.09,39.12,39.09,39.1,45812.0
2024-01-02 11:55:00,39.1,39.11,39.09,39.09,74553.0,39.1,39.11,39.09,39.09,74553.0
2024-01-02 12:00:00,39.1,39.12,39.1,39.11,42290.0,39.1,39.12,39.1,39.11,42290.0
2024-01-02 12:05:00,39.11,39.11,39.08,39.09,64283.0,39.11,39.11,39.08,39.09,64283.0
2024-01-02 12:10:00,39.09,39.1,39.07,39.07,62072.0,39.09,39.1,39.07,39.07,62072.0
2024-01-02 12:15:00,39.08,39.08,39.03,39.05,26833.0,39.08,39.08,39.03,39.05,26833.0
2024-01-02 12:20:00,39.05,39.06,39.04,39.05,33681.0,39.05,39.06,39.04,39.05,33681.0
2024-01-02 12:25:00,39.05,39.07,39.05,39.07,38678.0,39.05,39.07,39.05,39.07,38678.0
2024-01-02 12:30:00,39.07,39.08,39.05,39.07,28699.0,39.07,39.08,39.05,39.07,28699.0
2024-01-02 12:35:00,39.06,39.08,39.06,39.08,21327.0,39.06,39.08,39.06,39.08,21327.0
2024-01-02 12:40:00,39.08,39.08,39.06,39.08,21832.0,39.08,39.08,39.06,39.08,21832.0
2024-01-02 12:45:00,39.07,39.08,39.05,39.05,32154.0,39.07,39.08,39.05,39.05,32154.0
2024-01-02 12:50:00,39.06,39.06,39.03,39.04,32275.0,39.06,39.06,39.03,39.04,32275.0
2024-01-02 12:55:00,39.04,39.04,39.01,39.04,33423.0,39.04,39.04,39.01,39.04,33423.0
2024-01-02 13:00:00,39.04,39.04,39.03,39.04,11508.0,39.04,39.04,39.03,39.04,11508.0
2024-01-02 13:05:00,39.04,39.04,39.01,39.02,81024.0,39.04,39.04,39.01,39.02,81024.0
2024-01-02 13:10:00,39.02,39.05,39.01,39.04,49438.0,39.02,39.05,39.01,39.04,49438.0
2024-01-02 13:15:00,39.04,39.06,39.03,39.05,22088.0,39.04,39.06,39.03,39.05,22088.0
2024-01-02 13:20:00,39.05,39.07,39.05,39.07,8768.0,39.05,39.07,39.05,39.07,8768.0
2024-01-02 13:25:00,39.07,39.08,39.06,39.06,20094.0,39.07,39.08,39.06,39.06,20094.0
2024-01-02 13:30:00,39.07,39.07,39.06,39.07,11301.0,39.07,39.07,39.06,39.07,11301.0
2024-01-02 13:35:00,39.07,39.07,39.02,39.02,22605.0,39.07,39.07,39.02,39.02,22605.0
2024-01-02 13:40:00,39.02,39.03,39.01,39.02,55318.0,39.02,39.03,39.01,39.02,55318.0
2024-01-02 13:45:00,39.01,39.03,39.0,39.01,35748.0,39.01,39.03,39.0,39.01,35748.0
2024-01-02 13:50:00,39.01,39.01,39.0,39.0,14861.0,39.01,39.01,39.0,39.0,14861.0
2024-01-02 13:55:00,39.01,39.02,38.99,39.0,112439.0,39.01,39.02,38.99,39.0,112439.0
2024-01-02 14:00:00,39.01,39.03,39.0,39.02,57171.0,39.01,39.03,39.0,39.02,57171.0
2024-01-02 14:05:00,39.02,39.02,39.01,39.02,22526.0,39.02,39.02,39.01,39.02,22526.0
2024-01-02 14:10:00,39.02,39.03,39.01,39.02,33408.0,39.02,39.03,39.01,39.02,33408.0
2024-01-02 14:15:00,39.02,39.02,39.0,39.02,19868.0,39.02,39.02,39.0,39.02,19868.0
2024-01-02 14:20:00,39.02,39.02,39.01,39.01,8701.0,39.02,39.02,39.01,39.01,8701.0
2024-01-02 14:25:00,39.02,39.02,38.99,39.01,41713.0,39.02,39.02,38.99,39.01,41713.0
2024-01-02 14:30:00,39.02,39.02,39.0,39.01,14521.0,39.02,39.02,39.0,39.01,14521.0
2024-01-02 14:35:00,39.01,39.02,39.0,39.02,21152.0,39.01,39.02,39.0,39.02,21152.0
2024-01-02 14:40:00,39.02,39.02,39.01,39.02,13295.0,39.02,39.02,39.01,39.02,13295.0
2024-01-02 14:45:00,39.02,39.02,39.0,39.01,29512.0,39.02,39.02,39.0,39.01,29512.0
2024-01-02 14:50:00,39.01,39.01,39.0,39.01,39089.0,39.01,39.01,39.0,39.01,39089.0
2024-01-02 14:55:00,39.01,39.01,38.99,39.0,38296.0,39.01,39.01,38.99,39.0,38296.0
2024-01-02 15:00:00,39.0,39.01,38.99,39.0,53084.0,39.0,39.01,38.99,39.0,53084.0
2024-01-02 15:05:00,38.99,39.01,38.99,39.0,38350.0,38.99,39.01,38.99,39.0,38350.0
2024-01-02 15:10:00,39.01,39.01,39.0,39.0,34337.0,39.01,39.01,39.0,39.0,34337.0
2024-01-02 15:15:00,39.01,39.01,39.0,39.0,59560.0,39.01,39.01,39.0,39.0,59560.0
2024-01-02 15:20:00,39.01,39.01,38.99,39.0,29337.0,39.01,39.01,38.99,39.0,29337.0
2024-01-02 15:25:00,39.0,39.0,38.97,38.98,81672.0,39.0,39.0,38.97,38.98,81672.0
2024-01-02 15:30:00,38.98,38.99,38.97,38.97,60612.0,38.98,38.99,38.97,38.97,60612.0
2024-01-02 15:35:00,38.97,38.98,38.96,38.97,31508.0,38.97,38.98,38.96,38.97,31508.0
2024-01-02 15:40:00,38.97,38.97,38.96,38.97,23591.0,38.97,38.97,38.96,38.97,23591.0
2024-01-02 15:45:00,38.96,38.97,38.96,38.96,44500.0,38.96,38.97,38.96,38.96,44500.0
2024-01-02 15:50:00,38.97,38.97,38.96,38.97,28925.0,38.97,38.97,38.96,38.97,28925.0
2024-01-02 15:55:00,38.96,38.97,38.94,38.95,226139.0,38.96,38.97,38.94,38.95,226139.0
2024-01-03 09:30:00,38.54,38.55,38.51,38.52,159168.0,38.54,38.55,38.51,38.52,159168.0
2024-01-03 09:35:00,38.52,38.52,38.45,38.5,304691.0,38.52,38.52,38.45,38.5,304691.0
2024-01-03 09:40:00,38.5,38.52,38.5,38.51,62712.0,38.5,38.52,38.5,38.51,62712.0
2024-01-03 09:45:00,38.51,38.55,38.5,38.54,62797.0,38.51,38.55,38.5,38.54,62797.0
2024-01-03 09:50:00,38.55,38.58,38.55,38.56,30132.0,38.55,38.58,38.55,38.56,30132.0
2024-01-03 09:55:00,38.57,38.59,38.55,38.55,2452676.0,38.57,38.59,38.55,38.55,2452676.0
2024-01-03 10:00:00,38.55,38.77,38.52,38.73,450851.0,38.55,38.77,38.52,38.73,450851.0
2024-01-03 10:05:00,38.74,38.75,38.67,38.68,221501.0,38.74,38.75,38.67,38.68,221501.0
2024-01-03 10:10:00,38.68,38.68,38.61,38.62,2297864.0,38.68,38.68,38.61,38.62,2297864.0
2024-01-03 10:15:00,38.61,38.61,38.55,38.56,179345.0,38.61,38.61,38.55,38.56,179345.0
2024-01-03 10:20:00,38.57,38.57,38.52,38.55,168728.0,38.57,38.57,38.52,38.55,168728.0
2024-01-03 10:25:00,38.55,38.6,38.54,38.56,53405.0,38.55,38.6,38.54,38.56,53405.0
2024-01-03 10:30:00,38.55,38.58,38.5,38.53,47708.0,38.55,38.58,38.5,38.53,47708.0
2024-01-03 10:35:00,38.52,38.54,38.45,38.47,182193.0,38.52,38.54,38.45,38.47,182193.0
2024-01-03 10:40:00,38.46,38.5,38.46,38.48,79357.0,38.46,38.5,38.46,38.48,79357.0
2024-01-03 10:45:00,38.48,38.49,38.45,38.47,95670.0,38.48,38.49,38.45,38.47,95670.0
2024-01-03 10:50:00,38.47,38.51,38.46,38.49,63822.0,38.47,38.51,38.46,38.49,63822.0
2024-01-03 10:55:00,38.5,38.5,38.46,38.46,45026.0,38.5,38.5,38.46,38.46,45026.0
2024-01-03 11:00:00,38.47,38.51,38.44,38.51,56475.0,38.47,38.51,38.44,38.51,56475.0
2024-01-03 11:05:00,38.52,38.53,38.49,38.5,59699.0,38.52,38.53,38.49,38.5,59699.0
2024-01-03 11:10:00,38.51,38.52,38.48,38.5,42766.0,38.51,38.52,38.48,38.5,42766.0
2024-01-03 11:15:00,38.49,38.51,38.48,38.51,33717.0,38.49,38.51,38.48,38.51,33717.0
2024-01-03 11:20:00,38.51,38.52,38.49,38.5,46352.0,38.51,38.52,38.49,38.5,46352.0
2024-01-03 11:25:00,38.5,38.51,38.48,38.49,47682.0,38.5,38.51,38.48,38.49,47682.0
2024-01-03 11:30:00,38.5,38.5,38.47,38.48,69321.0,38.5,38.5,38.47,38.48,69321.0
2024-01-03 11:35:00,38.48,38.5,38.47,38.48,232986.0,38.48,38.5,38.47,38.48,232986.0
2024-01-03 11:40:00,38.48,38.49,38.46,38.47,17640.0,38.48,38.49,38.46,38.47,17640.0
2024-01-03 11:45:00,38.47,38.47,38.44,38.45,35592.0,38.47,38.47,38.44,38.45,35592.0
2024-01-03 11:50:00,38.45,38.47,38.44,38.47,53384.0,38.45,38.47,38.44,38.47,53384.0
2024-01-03 11:55:00,38.46,38.47,38.44,38.45,48887.0,38.46,38.47,38.44,38.45,48887.0
2024-01-03 12:00:00,38.46,38.47,38.43,38.45,19363.0,38.46,38.47,38.43,38.45,19363.0
2024-01-03 12:05:00,38.45,38.47,38.44,38.45,39332.0,38.45,38.47,38.44,38.45,39332.0
2024-01-03 12:10:00,38.45,38.48,38.44,38.48,61803.0,38.45,38.48,38.44,38.48,61803.0
2024-01-03 12:15:00,38.48,38.49,38.46,38.47,58721.0,38.48,38.49,38.46,38.47,58721.0
2024-01-03 12:20:00,38.47,38.47,38.45,38.46,7000.0,38.47,38.47,38.45,38.46,7000.0
2024-01-03 12:25:00,38.45,38.48,38.45,38.47,28592.0,38.45,38.48,38.45,38.47,28592.0
2024-01-03 12:30:00,38.47,38.47,38.45,38.45,24128.0,38.47,38.47,38.45,38.45,24128.0
2024-01-03 12:35:00,38.45,38.47,38.45,38.45,12564.0,38.45,38.47,38.45,38.45,12564.0
2024-01-03 12:40:00,38.45,38.46,38.42,38.45,123483.0,38.45,38.46,38.42,38.45,123483.0
2024-01-03 12:45:00,38.45,38.45,38.43,38.44,30065.0,38.45,38.45,38.43,38.44,30065.0
2024-01-03 12:50:00,38.45,38.45,38.43,38.44,20553.0,38.45,38.45,38.43,38.44,20553.0
2024-01-03 12:55:00,38.45,38.48,38.44,38.48,27090.0,38.45,38.48,38.44,38.48,27090.0
2024-01-03 13:00:00,38.48,38.51,38.47,38.51,35232.0,38.48,38.51,38.47,38.51,35232.0
2024-01-03 13:05:00,38.5,38.5,38.48,38.49,53578.0,38.5,38.5,38.48,38.49,53578.0
2024-01-03 13:10:00,38.49,38.5,38.47,38.47,28386.0,38.49,38.5,38.47,38.47,28386.0
2024-01-03 13:15:00,38.48,38.49,38.47,38.48,17550.0,38.48,38.49,38.47,38.48,17550.0
2024-01-03 13:20:00,38.48,38.51,38.48,38.51,25378.0,38.48,38.51,38.48,38.51,25378.0
2024-01-03 13:25:00,38.51,38.52,38.5,38.51,23151.0,38.51,38.52,38.5,38.51,23151.0
2024-01-03 13:30:00,38.51,38.51,38.49,38.51,24028.0,38.51,38.51,38.49,38.51,24028.0
2024-01-03 13:35:00,38.5,38.52,38.49,38.51,39361.0,38.5,38.52,38.49,38.51,39361.0
2024-01-03 13:40:00,38.51,38.52,38.5,38.52,54375.0,38.51,38.52,38.5,38.52,54375.0
2024-01-03 13:45:00,38.52,38.53,38.51,38.52,40654.0,38.52,38.53,38.51,38.52,40654.0
2024-01-03 13:50:00,38.52,38.53,38.52,38.52,30903.0,38.52,38.53,38.52,38.52,30903.0
2024-01-03 13:55:00,38.52,38.53,38.51,38.53,66055.0,38.52,38.53,38.51,38.53,66055.0
2024-01-03 14:00:00,38.53,38.56,38.48,38.48,137270.0,38.53,38.56,38.48,38.48,137270.0
2024-01-03 14:05:00,38.49,38.49,38.44,38.47,206382.0,38.49,38.49,38.44,38.47,206382.0
2024-01-03 14:10:00,38.46,38.47,38.42,38.43,72067.0,38.46,38.47,38.42,38.43,72067.0
2024-01-03 14:15:00,38.45,38.51,38.43,38.49,41286.0,38.45,38.51,38.43,38.49,41286.0
2024-01-03 14:20:00,38.49,38.5,38.47,38.5,45439.0,38.49,38.5,38.47,38.5,45439.0
2024-01-03 14:25:00,38.5,38.59,38.49,38.58,121310.0,38.5,38.59,38.49,38.58,121310.0
2024-01-03 14:30:00,38.58,38.65,38.58,38.59,177715.0,38.58,38.65,38.58,38.59,177715.0
2024-01-03 14:35:00,38.59,38.6,38.56,38.58,99943.0,38.59,38.6,38.56,38.58,99943.0
2024-01-03 14:40:00,38.57,38.58,38.53,38.57,81473.0,38.57,38.58,38.53,38.57,81473.0
2024-01-03 14:45:00,38.57,38.58,38.54,38.55,56227.0,38.57,38.58,38.54,38.55,56227.0
2024-01-03 14:50:00,38.54,38.55,38.52,38.53,51253.0,38.54,38.55,38.52,38.53,51253.0
2024-01-03 14:55:00,38.54,38.56,38.5,38.55,42044.0,38.54,38.56,38.5,38.55,42044.0
2024-01-03 15:00:00,38.55,38.59,38.53,38.58,89529.0,38.55,38.59,38.53,38.58,89529.0
2024-01-03 15:05:00,38.58,38.59,38.57,38.58,20200.0,38.58,38.59,38.57,38.58,20200.0
2024-01-03 15:10:00,38.58,38.59,38.57,38.59,91786.0,38.58,38.59,38.57,38.59,91786.0
2024-01-03 15:15:00,38.6,38.65,38.59,38.64,96188.0,38.6,38.65,38.59,38.64,96188.0
2024-01-03 15:20:00,38.63,38.64,38.61,38.61,67535.0,38.63,38.64,38.61,38.61,67535.0
2024-01-03 15:25:00,38.61,38.62,38.61,38.62,43028.0,38.61,38.62,38.61,38.62,43028.0
2024-01-03 15:30:00,38.63,38.64,38.62,38.64,71132.0,38.63,38.64,38.62,38.64,71132.0
2024-01-03 15:35:00,38.63,38.64,38.62,38.64,24921.0,38.63,38.64,38.62,38.64,24921.0
2024-01-03 15:40:00,38.63,38.64,38.63,38.63,23681.0,38.63,38.64,38.63,38.63,23681.0
2024-01-03 15:45:00,38.64,38.65,38.63,38.64,57564.0,38.64,38.65,38.63,38.64,57564.0
2024-01-03 15:50:00,38.64,38.64,38.63,38.63,25042.0,38.64,38.64,38.63,38.63,25042.0
2024-01-03 15:55:00,38.64,38.65,38.62,38.62,149610.0,38.64,38.65,38.62,38.62,149610.0
2024-01-04 09:30:00,38.62,38.62,38.58,38.59,481986.0,38.62,38.62,38.58,38.59,481986.0
2024-01-04 09:35:00,38.59,38.61,38.59,38.59,75949.0,38.59,38.61,38.59,38.59,75949.0
2024-01-04 09:40:00,38.59,38.61,38.59,38.6,47955.0,38.59,38.61,38.59,38.6,47955.0
2024-01-04 09:45:00,38.6,38.6,38.54,38.54,55894.0,38.6,38.6,38.54,38.54,55894.0
2024-01-04 09:50:00,38.54,38.59,38.54,38.59,43253.0,38.54,38.59,38.54,38.59,43253.0
2024-01-04 09:55:00,38.59,38.61,38.58,38.59,57159.0,38.59,38.61,38.58,38.59,57159.0
2024-01-04 10:00:00,38.6,38.65,38.59,38.63,91036.0,38.6,38.65,38.59,38.63,91036.0
2024-01-04 10:05:00,38.63,38.64,38.61,38.63,101708.0,38.63,38.64,38.61,38.63,101708.0
2024-01-04 10:10:00,38.63,38.71,38.63,38.7,175244.0,38.63,38.71,38.63,38.7,175244.0
2024-01-04 10:15:00,38.7,38.71,38.67,38.68,32393.0,38.7,38.71,38.67,38.68,32393.0
2024-01-04 10:20:00,38.68,38.69,38.65,38.68,65305.0,38.68,38.69,38.65,38.68,65305.0
2024-01-04 10:25:00,38.69,38.74,38.67,38.73,207678.0,38.69,38.74,38.67,38.73,207678.0
2024-01-04 10:30:00,38.74,38.75,38.71,38.71,59634.0,38.74,38.75,38.71,38.71,59634.0
2024-01-04 10:35:00,38.72,38.72,38.69,38.71,71907.0,38.72,38.72,38.69,38.71,71907.0
2024-01-04 10:40:00,38.7,38.72,38.69,38.7,68976.0,38.7,38.72,38.69,38.7,68976.0
2024-01-04 10:45:00,38.69,38.71,38.68,38.7,117505.0,38.69,38.71,38.68,38.7,117505.0
2024-01-04 10:50:00,38.7,38.7,38.68,38.68,64511.0,38.7,38.7,38.68,38.68,64511.0
2024-01-04 10:55:00,38.68,38.71,38.67,38.7,44822.0,38.68,38.71,38.67,38.7,44822.0
2024-01-04 11:00:00,38.7,38.74,38.69,38.7,65505.0,38.7,38.74,38.69,38.7,65505.0
2024-01-04 11:05:00,38.69,38.71,38.68,38.69,47518.0,38.69,38.71,38.68,38.69,47518.0
2024-01-04 11:10:00,38.69,38.71,38.69,38.7,48913.0,38.69,38.71,38.69,38.7,48913.0
2024-01-04 11:15:00,38.71,38.71,38.68,38.69,53566.0,38.71,38.71,38.68,38.69,53566.0
2024-01-04 11:20:00,38.69,38.7,38.68,38.69,6744.0,38.69,38.7,38.68,38.69,6744.0
2024-01-04 11:25:00,38.69,38.72,38.68,38.71,41093.0,38.69,38.72,38.68,38.71,41093.0
2024-01-04 11:30:00,38.71,38.72,38.69,38.7,72322.0,38.71,38.72,38.69,38.7,72322.0
2024-01-04 11:35:00,38.7,38.73,38.7,38.72,47037.0,38.7,38.73,38.7,38.72,47037.0
2024-01-04 11:40:00,38.73,38.73,38.7,38.71,24571.0,38.73,38.73,38.7,38.71,24571.0
2024-01-04 11:45:00,38.72,38.72,38.69,38.69,16938.0,38.72,38.72,38.69,38.69,16938.0
2024-01-04 11:50:00,38.69,38.7,38.68,38.69,33488.0,38.69,38.7,38.68,38.69,33488.0
2024-01-04 11:55:00,38.7,38.71,38.69,38.69,47264.0,38.7,38.71,38.69,38.69,47264.0
2024-01-04 12:00:00,38.69,38.69,38.66,38.67,47288.0,38.69,38.69,38.66,38.67,47288.0
2024-01-04 12:05:00,38.67,38.7,38.66,38.69,40991.0,38.67,38.7,38.66,38.69,40991.0
2024-01-04 12:10:00,38.7,38.7,38.67,38.68,62832.0,38.7,38.7,38.67,38.68,62832.0
2024-01-04 12:15:00,38.68,38.68,38.65,38.65,49853.0,38.68,38.68,38.65,38.65,49853.0
2024-01-04 12:20:00,38.66,38.66,38.63,38.64,44783.0,38.66,38.66,38.63,38.64,44783.0
2024-01-04 12:25:00,38.64,38.65,38.63,38.64,49235.0,38.64,38.65,38.63,38.64,49235.0
2024-01-04 12:30:00,38.63,38.65,38.62,38.64,14936.0,38.63,38.65,38.62,38.64,14936.0
2024-01-04 12:35:00,38.64,38.67,38.63,38.66,39468.0,38.64,38.67,38.63,38.66,39468.0
2024-01-04 12:40:00,38.66,38.67,38.65,38.67,93756.0,38.66,38.67,38.65,38.67,93756.0
2024-01-04 12:45:00,38.66,38.68,38.65,38.67,17518.0,38.66,38.68,38.65,38.67,17518.0
2024-01-04 12:50:00,38.67,38.69,38.65,38.67,19869.0,38.67,38.69,38.65,38.67,19869.0
2024-01-04 12:55:00,38.67,38.67,38.66,38.66,13499.0,38.67,38.67,38.66,38.66,13499.0
2024-01-04 13:00:00,38.66,38.68,38.66,38.68,28708.0,38.66,38.68,38.66,38.68,28708.0
2024-01-04 13:05:00,38.67,38.68,38.64,38.65,58602.0,38.67,38.68,38.64,38.65,58602.0
2024-01-04 13:10:00,38.65,38.65,38.64,38.65,13325.0,38.65,38.65,38.64,38.65,13325.0
2024-01-04 13:15:00,38.65,38.65,38.63,38.64,21445.0,38.65,38.65,38.63,38.64,21445.0
2024-01-04 13:20:00,38.64,38.65,38.64,38.65,5118.0,38.64,38.65,38.64,38.65,5118.0
2024-01-04 13:25:00,38.65,38.66,38.64,38.65,5439.0,38.65,38.66,38.64,38.65,5439.0
2024-01-04 13:30:00,38.66,38.67,38.64,38.65,16504.0,38.66,38.67,38.64,38.65,16504.0
2024-01-04 13:35:00,38.66,38.67,38.65,38.66,14444.0,38.66,38.67,38.65,38.66,14444.0
2024-01-04 13:40:00,38.66,38.67,38.65,38.66,35850.0,38.66,38.67,38.65,38.66,35850.0
2024-01-04 13:45:00,38.65,38.66,38.64,38.65,42176.0,38.65,38.66,38.64,38.65,42176.0
2024-01-04 13:50:00,38.65,38.66,38.65,38.66,8511.0,38.65,38.66,38.65,38.66,8511.0
2024-01-04 13:55:00,38.66,38.67,38.65,38.66,12293.0,38.66,38.67,38.65,38.66,12293.0
2024-01-04 14:00:00,38.66,38.68,38.66,38.67,83596.0,38.66,38.68,38.66,38.67,83596.0
2024-01-04 14:05:00,38.67,38.68,38.66,38.67,44478.0,38.67,38.68,38.66,38.67,44478.0
2024-01-04 14:10:00,38.67,38.67,38.65,38.66,29163.0,38.67,38.67,38.65,38.66,29163.0
2024-01-04 14:15:00,38.66,38.67,38.65,38.66,26463.0,38.66,38.67,38.65,38.66,26463.0
2024-01-04 14:20:00,38.66,38.67,38.65,38.65,19316.0,38.66,38.67,38.65,38.65,19316.0
2024-01-04 14:25:00,38.66,38.67,38.65,38.66,24646.0,38.66,38.67,38.65,38.66,24646.0
2024-01-04 14:30:00,38.66,38.66,38.65,38.65,6826.0,38.66,38.66,38.65,38.65,6826.0
2024-01-04 14:35:00,38.66,38.66,38.65,38.66,10296.0,38.66,38.66,38.65,38.66,10296.0
2024-01-04 14:40:00,38.66,38.67,38.65,38.66,37781.0,38.66,38.67,38.65,38.66,37781.0
2024-01-04 14:45:00,38.66,38.69,38.66,38.69,23381.0,38.66,38.69,38.66,38.69,23381.0
2024-01-04 14:50:00,38.69,38.7,38.68,38.69,29572.0,38.69,38.7,38.68,38.69,29572.0
2024-01-04 14:55:00,38.69,38.7,38.68,38.69,15197.0,38.69,38.7,38.68,38.69,15197.0
2024-01-04 15:00:00,38.69,38.7,38.68,38.69,50157.0,38.69,38.7,38.68,38.69,50157.0
2024-01-04 15:05:00,38.7,38.7,38.68,38.69,30793.0,38.7,38.7,38.68,38.69,30793.0
2024-01-04 15:10:00,38.68,38.7,38.68,38.7,28642.0,38.68,38.7,38.68,38.7,28642.0
2024-01-04 15:15:00,38.7,38.7,38.68,38.69,10228.0,38.7,38.7,38.68,38.69,10228.0
2024-01-04 15:20:00,38.68,38.69,38.67,38.69,105700.0,38.68,38.69,38.67,38.69,105700.0
2024-01-04 15:25:00,38.69,38.69,38.67,38.69,27837.0,38.69,38.69,38.67,38.69,27837.0
2024-01-04 15:30:00,38.69,38.69,38.68,38.69,24614.0,38.69,38.69,38.68,38.69,24614.0
2024-01-04 15:35:00,38.69,38.7,38.68,38.7,48573.0,38.69,38.7,38.68,38.7,48573.0
2024-01-04 15:40:00,38.7,38.7,38.68,38.68,20182.0,38.7,38.7,38.68,38.68,20182.0
2024-01-04 15:45:00,38.69,38.69,38.68,38.68,19440.0,38.69,38.69,38.68,38.68,19440.0
2024-01-04 15:50:00,38.68,38.69,38.67,38.68,29204.0,38.68,38.69,38.67,38.68,29204.0
2024-01-04 15:55:00,38.68,38.68,38.66,38.66,58095.0,38.68,38.68,38.66,38.66,58095.0
2024-01-05 09:30:00,38.74,38.78,38.72,38.73,161365.0,38.74,38.78,38.72,38.73,161365.0
2024-01-05 09:35:00,38.72,38.72,38.67,38.67,75977.0,38.72,38.72,38.67,38.67,75977.0
2024-01-05 09:40:00,38.66,38.72,38.64,38.68,121388.0,38.66,38.72,38.64,38.68,121388.0
2024-01-05 09:45:00,38.69,38.72,38.68,38.71,45740.0,38.69,38.72,38.68,38.71,45740.0
2024-01-05 09:50:00,38.71,38.76,38.71,38.74,63895.0,38.71,38.76,38.71,38.74,63895.0
2024-01-05 09:55:00,38.73,38.75,38.72,38.74,136260.0,38.73,38.75,38.72,38.74,136260.0
2024-01-05 10:00:00,38.74,38.96,38.74,38.93,953336.0,38.74,38.96,38.74,38.93,953336.0
2024-01-05 10:05:00,38.94,39.0,38.92,38.99,198725.0,38.94,39.0,38.92,38.99,198725.0
2024-01-05 10:10:00,38.99,39.05,38.99,38.99,191209.0,38.99,39.05,38.99,38.99,191209.0
2024-01-05 10:15:00,38.99,39.0,38.94,38.97,137853.0,38.99,39.0,38.94,38.97,137853.0
2024-01-05 10:20:00,38.96,39.06,38.94,39.05,151666.0,38.96,39.06,38.94,39.05,151666.0
2024-01-05 10:25:00,39.05,39.06,38.98,38.98,112145.0,39.05,39.06,38.98,38.98,112145.0
2024-01-05 10:30:00,38.98,39.04,38.95,39.02,181019.0,38.98,39.04,38.95,39.02,181019.0
2024-01-05 10:35:00,39.02,39.04,39.0,39.02,111156.0,39.02,39.04,39.0,39.02,111156.0
2024-01-05 10:40:00,39.01,39.03,38.99,39.0,84124.0,39.01,39.03,38.99,39.0,84124.0
2024-01-05 10:45:00,38.99,39.01,38.93,38.94,111567.0,38.99,39.01,38.93,38.94,111567.0
2024-01-05 10:50:00,38.93,38.95,38.92,38.94,50068.0,38.93,38.95,38.92,38.94,50068.0
2024-01-05 10:55:00,38.94,38.94,38.88,38.88,44624.0,38.94,38.94,38.88,38.88,44624.0
2024-01-05 11:00:00,38.88,38.91,38.85,38.86,97739.0,38.88,38.91,38.85,38.86,97739.0
2024-01-05 11:05:00,38.86,38.87,38.83,38.86,72875.0,38.86,38.87,38.83,38.86,72875.0
2024-01-05 11:10:00,38.85,38.91,38.84,38.9,44234.0,38.85,38.91,38.84,38.9,44234.0
2024-01-05 11:15:00,38.9,38.91,38.85,38.85,90655.0,38.9,38.91,38.85,38.85,90655.0
2024-01-05 11:20:00,38.84,38.85,38.8,38.82,70348.0,38.84,38.85,38.8,38.82,70348.0
2024-01-05 11:25:00,38.82,38.83,38.79,38.8,48254.0,38.82,38.83,38.79,38.8,48254.0
2024-01-05 11:30:00,38.81,38.83,38.8,38.83,80479.0,38.81,38.83,38.8,38.83,80479.0
2024-01-05 11:35:00,38.82,38.83,38.81,38.83,82219.0,38.82,38.83,38.81,38.83,82219.0
2024-01-05 11:40:00,38.83,38.83,38.79,38.8,61393.0,38.83,38.83,38.79,38.8,61393.0
2024-01-05 11:45:00,38.8,38.81,38.75,38.76,45950.0,38.8,38.81,38.75,38.76,45950.0
2024-01-05 11:50:00,38.76,38.77,38.74,38.75,85221.0,38.76,38.77,38.74,38.75,85221.0
2024-01-05 11:55:00,38.74,38.74,38.68,38.7,94076.0,38.74,38.74,38.68,38.7,94076.0
2024-01-05 12:00:00,38.7,38.7,38.67,38.69,73154.0,38.7,38.7,38.67,38.69,73154.0
2024-01-05 12:05:00,38.68,38.71,38.65,38.65,63770.0,38.68,38.71,38.65,38.65,63770.0
2024-01-05 12:10:00,38.63,38.68,38.62,38.67,96790.0,38.63,38.68,38.62,38.67,96790.0
2024-01-05 12:15:00,38.67,38.69,38.66,38.67,59033.0,38.67,38.69,38.66,38.67,59033.0
2024-01-05 12:20:00,38.66,38.71,38.66,38.69,34082.0,38.66,38.71,38.66,38.69,34082.0
2024-01-05 12:25:00,38.69,38.7,38.62,38.64,66739.0,38.69,38.7,38.62,38.64,66739.0
2024-01-05 12:30:00,38.63,38.66,38.61,38.62,58551.0,38.63,38.66,38.61,38.62,58551.0
2024-01-05 12:35:00,38.62,38.66,38.62,38.64,44290.0,38.62,38.66,38.62,38.64,44290.0
2024-01-05 12:40:00,38.64,38.67,38.62,38.65,35926.0,38.64,38.67,38.62,38.65,35926.0
2024-01-05 12:45:00,38.65,38.66,38.63,38.65,34275.0,38.65,38.66,38.63,38.65,34275.0
2024-01-05 12:50:00,38.65,38.68,38.64,38.66,62255.0,38.65,38.68,38.64,38.66,62255.0
2024-01-05 12:55:00,38.66,38.67,38.64,38.64,23784.0,38.66,38.67,38.64,38.64,23784.0
2024-01-05 13:00:00,38.64,38.65,38.61,38.62,31516.0,38.64,38.65,38.61,38.62,31516.0
2024-01-05 13:05:00,38.63,38.65,38.62,38.62,52611.0,38.63,38.65,38.62,38.62,52611.0
2024-01-05 13:10:00,38.63,38.65,38.62,38.64,43491.0,38.63,38.65,38.62,38.64,43491.0
2024-01-05 13:15:00,38.65,38.65,38.62,38.64,12460.0,38.65,38.65,38.62,38.64,12460.0
2024-01-05 13:20:00,38.64,38.65,38.63,38.65,47894.0,38.64,38.65,38.63,38.65,47894.0
2024-01-05 13:25:00,38.66,38.67,38.65,38.66,23794.0,38.66,38.67,38.65,38.66,23794.0
2024-01-05 13:30:00,38.67,38.7,38.66,38.68,35782.0,38.67,38.7,38.66,38.68,35782.0
2024-01-05 13:35:00,38.67,38.72,38.67,38.7,38837.0,38.67,38.72,38.67,38.7,38837.0
2024-01-05 13:40:00,38.7,38.72,38.69,38.7,18904.0,38.7,38.72,38.69,38.7,18904.0
2024-01-05 13:45:00,38.71,38.74,38.7,38.72,16761.0,38.71,38.74,38.7,38.72,16761.0
2024-01-05 13:50:00,38.72,38.74,38.72,38.73,13215.0,38.72,38.74,38.72,38.73,13215.0
2024-01-05 13:55:00,38.74,38.76,38.74,38.76,11662.0,38.74,38.76,38.74,38.76,11662.0
2024-01-05 14:00:00,38.76,38.78,38.75,38.77,24266.0,38.76,38.78,38.75,38.77,24266.0
2024-01-05 14:05:00,38.76,38.79,38.76,38.78,17374.0,38.76,38.79,38.76,38.78,17374.0
2024-01-05 14:10:00,38.79,38.8,38.77,38.78,30016.0,38.79,38.8,38.77,38.78,30016.0
2024-01-05 14:15:00,38.78,38.78,38.74,38.75,25640.0,38.78,38.78,38.74,38.75,25640.0
2024-01-05 14:20:00,38.75,38.77,38.74,38.75,34225.0,38.75,38.77,38.74,38.75,34225.0
2024-01-05 14:25:00,38.76,38.76,38.74,38.75,29528.0,38.76,38.76,38.74,38.75,29528.0
2024-01-05 14:30:00,38.75,38.76,38.74,38.75,18497.0,38.75,38.76,38.74,38.75,18497.0
2024-01-05 14:35:00,38.75,38.76,38.74,38.75,20819.0,38.75,38.76,38.74,38.75,20819.0
2024-01-05 14:40:00,38.75,38.75,38.72,38.73,31707.0,38.75,38.75,38.72,38.73,31707.0
2024-01-05 14:45:00,38.72,38.73,38.71,38.72,10186.0,38.72,38.73,38.71,38.72,10186.0
2024-01-05 14:50:00,38.71,38.71,38.69,38.71,30835.0,38.71,38.71,38.69,38.71,30835.0
2024-01-05 14:55:00,38.72,38.73,38.71,38.72,14167.0,38.72,38.73,38.71,38.72,14167.0
2024-01-05 15:00:00,38.71,38.71,38.68,38.69,17460.0,38.71,38.71,38.68,38.69,17460.0
2024-01-05 15:05:00,38.69,38.7,38.69,38.7,11315.0,38.69,38.7,38.69,38.7,11315.0
2024-01-05 15:10:00,38.7,38.7,38.67,38.7,34473.0,38.7,38.7,38.67,38.7,34473.0
2024-01-05 15:15:00,38.69,38.69,38.67,38.68,36135.0,38.69,38.69,38.67,38.68,36135.0
2024-01-05 15:20:00,38.68,38.7,38.67,38.7,18474.0,38.68,38.7,38.67,38.7,18474.0
2024-01-05 15:25:00,38.69,38.7,38.68,38.69,227455.0,38.69,38.7,38.68,38.69,227455.0
2024-01-05 15:30:00,38.69,38.69,38.67,38.69,17921.0,38.69,38.69,38.67,38.69,17921.0
2024-01-05 15:35:00,38.68,38.69,38.66,38.66,14577.0,38.68,38.69,38.66,38.66,14577.0
2024-01-05 15:40:00,38.66,38.67,38.65,38.67,44055.0,38.66,38.67,38.65,38.67,44055.0
2024-01-05 15:45:00,38.68,38.7,38.67,38.7,20613.0,38.68,38.7,38.67,38.7,20613.0
2024-01-05 15:50:00,38.69,38.7,38.68,38.69,121690.0,38.69,38.7,38.68,38.69,121690.0
2024-01-05 15:55:00,38.7,38.7,38.67,38.67,52321.0,38.7,38.7,38.67,38.67,52321.0
2024-01-08 09:30:00,38.22,38.26,38.21,38.26,130855.0,38.22,38.26,38.21,38.26,130855.0
2024-01-08 09:35:00,38.27,38.28,38.25,38.27,79854.0,38.27,38.28,38.25,38.27,79854.0
2024-01-08 09:40:00,38.27,38.32,38.27,38.3,62749.0,38.27,38.32,38.27,38.3,62749.0
2024-01-08 09:45:00,38.3,38.31,38.27,38.28,52534.0,38.3,38.31,38.27,38.28,52534.0
2024-01-08 09:50:00,38.28,38.31,38.28,38.3,78200.0,38.28,38.31,38.28,38.3,78200.0
2024-01-08 09:55:00,38.3,38.37,38.28,38.36,73134.0,38.3,38.37,38.28,38.36,73134.0
2024-01-08 10:00:00,38.35,38.37,38.33,38.35,88223.0,38.35,38.37,38.33,38.35,88223.0
2024-01-08 10:05:00,38.35,38.4,38.35,38.38,266623.0,38.35,38.4,38.35,38.38,266623.0
2024-01-08 10:10:00,38.39,38.43,38.39,38.4,40127.0,38.39,38.43,38.39,38.4,40127.0
2024-01-08 10:15:00,38.4,38.43,38.39,38.42,99189.0,38.4,38.43,38.39,38.42,99189.0
2024-01-08 10:20:00,38.42,38.42,38.37,38.4,214617.0,38.42,38.42,38.37,38.4,214617.0
2024-01-08 10:25:00,38.4,38.43,38.39,38.42,82357.0,38.4,38.43,38.39,38.42,82357.0
2024-01-08 10:30:00,38.42,38.48,38.41,38.45,147067.0,38.42,38.48,38.41,38.45,147067.0
2024-01-08 10:35:00,38.45,38.45,38.41,38.42,117095.0,38.45,38.45,38.41,38.42,117095.0
2024-01-08 10:40:00,38.43,38.47,38.42,38.46,33310.0,38.43,38.47,38.42,38.46,33310.0
2024-01-08 10:45:00,38.47,38.5,38.45,38.5,145411.0,38.47,38.5,38.45,38.5,145411.0
2024-01-08 10:50:00,38.5,38.51,38.47,38.47,45531.0,38.5,38.51,38.47,38.47,45531.0
2024-01-08 10:55:00,38.48,38.51,38.48,38.5,73615.0,38.48,38.51,38.48,38.5,73615.0
2024-01-08 11:00:00,38.5,38.54,38.49,38.49,102598.0,38.5,38.54,38.49,38.49,102598.0
2024-01-08 11:05:00,38.49,38.55,38.48,38.53,119517.0,38.49,38.55,38.48,38.53,119517.0
2024-01-08 11:10:00,38.53,38.55,38.51,38.54,61255.0,38.53,38.55,38.51,38.54,61255.0
2024-01-08 11:15:00,38.54,38.55,38.51,38.53,67118.0,38.54,38.55,38.51,38.53,67118.0
2024-01-08 11:20:00,38.53,38.54,38.49,38.49,53176.0,38.53,38.54,38.49,38.49,53176.0
2024-01-08 11:25:00,38.49,38.5,38.48,38.48,135320.0,38.49,38.5,38.48,38.48,135320.0
2024-01-08 11:30:00,38.49,38.49,38.46,38.47,100257.0,38.49,38.49,38.46,38.47,100257.0
2024-01-08 11:35:00,38.47,38.47,38.44,38.45,94327.0,38.47,38.47,38.44,38.45,94327.0
2024-01-08 11:40:00,38.45,38.48,38.44,38.46,58610.0,38.45,38.48,38.44,38.46,58610.0
2024-01-08 11:45:00,38.47,38.47,38.44,38.45,23237.0,38.47,38.47,38.44,38.45,23237.0
2024-01-08 11:50:00,38.45,38.48,38.44,38.46,46337.0,38.45,38.48,38.44,38.46,46337.0
2024-01-08 11:55:00,38.47,38.48,38.45,38.46,19846.0,38.47,38.48,38.45,38.46,19846.0
2024-01-08 12:00:00,38.45,38.47,38.44,38.45,28064.0,38.45,38.47,38.44,38.45,28064.0
2024-01-08 12:05:00,38.45,38.46,38.42,38.43,38297.0,38.45,38.46,38.42,38.43,38297.0
2024-01-08 12:10:00,38.43,38.44,38.42,38.42,15677.0,38.43,38.44,38.42,38.42,15677.0
2024-01-08 12:15:00,38.42,38.45,38.42,38.43,77420.0,38.42,38.45,38.42,38.43,77420.0
2024-01-08 12:20:00,38.42,38.43,38.4,38.4,20089.0,38.42,38.43,38.4,38.4,20089.0
2024-01-08 12:25:00,38.41,38.42,38.4,38.41,11380.0,38.41,38.42,38.4,38.41,11380.0
2024-01-08 12:30:00,38.41,38.41,38.38,38.39,39139.0,38.41,38.41,38.38,38.39,39139.0
2024-01-08 12:35:00,38.39,38.41,38.38,38.4,27259.0,38.39,38.41,38.38,38.4,27259.0
2024-01-08 12:40:00,38.4,38.4,38.37,38.38,22033.0,38.4,38.4,38.37,38.38,22033.0
2024-01-08 12:45:00,38.37,38.38,38.36,38.37,15236.0,38.37,38.38,38.36,38.37,15236.0
2024-01-08 12:50:00,38.37,38.38,38.36,38.38,10350.0,38.37,38.38,38.36,38.38,10350.0
2024-01-08 12:55:00,38.37,38.38,38.36,38.37,8183.0,38.37,38.38,38.36,38.37,8183.0
2024-01-08 13:00:00,38.37,38.38,38.36,38.37,14877.0,38.37,38.38,38.36,38.37,14877.0
2024-01-08 13:05:00,38.36,38.37,38.35,38.35,33719.0,38.36,38.37,38.35,38.35,33719.0
2024-01-08 13:10:00,38.36,38.37,38.35,38.36,28099.0,38.36,38.37,38.35,38.36,28099.0
2024-01-08 13:15:00,38.36,38.37,38.35,38.36,64300.0,38.36,38.37,38.35,38.36,64300.0
2024-01-08 13:20:00,38.36,38.37,38.35,38.36,22563.0,38.36,38.37,38.35,38.36,22563.0
2024-01-08 13:25:00,38.37,38.38,38.35,38.35,32595.0,38.37,38.38,38.35,38.35,32595.0
2024-01-08 13:30:00,38.35,38.38,38.35,38.38,114967.0,38.35,38.38,38.35,38.38,114967.0
2024-01-08 13:35:00,38.38,38.38,38.37,38.38,3309.0,38.38,38.38,38.37,38.38,3309.0
2024-01-08 13:40:00,38.37,38.38,38.36,38.37,18375.0,38.37,38.38,38.36,38.37,18375.0
2024-01-08 13:45:00,38.36,38.37,38.36,38.37,5993.0,38.36,38.37,38.36,38.37,5993.0
2024-01-08 13:50:00,38.37,38.37,38.36,38.37,15020.0,38.37,38.37,38.36,38.37,15020.0
2024-01-08 13:55:00,38.36,38.36,38.34,38.35,36217.0,38.36,38.36,38.34,38.35,36217.0
2024-01-08 14:00:00,38.34,38.36,38.34,38.36,11452.0,38.34,38.36,38.34,38.36,11452.0
2024-01-08 14:05:00,38.36,38.36,38.35,38.35,10338.0,38.36,38.36,38.35,38.35,10338.0
2024-01-08 14:10:00,38.36,38.38,38.35,38.38,84273.0,38.36,38.38,38.35,38.38,84273.0
2024-01-08 14:15:00,38.38,38.38,38.37,38.38,22713.0,38.38,38.38,38.37,38.38,22713.0
2024-01-08 14:20:00,38.38,38.38,38.37,38.38,12230.0,38.38,38.38,38.37,38.38,12230.0
2024-01-08 14:25:00,38.38,38.39,38.37,38.39,29636.0,38.38,38.39,38.37,38.39,29636.0
2024-01-08 14:30:00,38.39,38.4,38.38,38.39,8049.0,38.39,38.4,38.38,38.39,8049.0
2024-01-08 14:35:00,38.38,38.39,38.38,38.39,4121.0,38.38,38.39,38.38,38.39,4121.0
2024-01-08 14:40:00,38.39,38.39,38.38,38.38,8474.0,38.39,38.39,38.38,38.38,8474.0
2024-01-08 14:45:00,38.38,38.39,38.37,38.39,18837.0,38.38,38.39,38.37,38.39,18837.0
2024-01-08 14:50:00,38.39,38.4,38.38,38.4,16527.0,38.39,38.4,38.38,38.4,16527.0
2024-01-08 14:55:00,38.4,38.41,38.39,38.41,14048.0,38.4,38.41,38.39,38.41,14048.0
2024-01-08 15:00:00,38.41,38.41,38.38,38.39,12638.0,38.41,38.41,38.38,38.39,12638.0
2024-01-08 15:05:00,38.39,38.39,38.36,38.36,17259.0,38.39,38.39,38.36,38.36,17259.0
2024-01-08 15:10:00,38.36,38.37,38.34,38.35,33804.0,38.36,38.37,38.34,38.35,33804.0
2024-01-08 15:15:00,38.35,38.35,38.34,38.35,9382.0,38.35,38.35,38.34,38.35,9382.0
2024-01-08 15:20:00,38.34,38.36,38.34,38.36,19093.0,38.34,38.36,38.34,38.36,19093.0
2024-01-08 15:25:00,38.36,38.36,38.35,38.36,11449.0,38.36,38.36,38.35,38.36,11449.0
2024-01-08 15:30:00,38.36,38.37,38.34,38.36,28649.0,38.36,38.37,38.34,38.36,28649.0
2024-01-08 15:35:00,38.36,38.37,38.35,38.36,13891.0,38.36,38.37,38.35,38.36,13891.0
2024-01-08 15:40:00,38.37,38.37,38.35,38.36,27577.0,38.37,38.37,38.35,38.36,27577.0
2024-01-08 15:45:00,38.36,38.36,38.35,38.35,49213.0,38.36,38.36,38.35,38.35,49213.0
2024-01-08 15:50:00,38.36,38.36,38.34,38.34,19485.0,38.36,38.36,38.34,38.34,19485.0
2024-01-08 15:55:00,38.34,38.37,38.34,38.37,297227.0,38.34,38.37,38.34,38.37,297227.0
2024-01-09 09:30:00,38.53,38.55,38.51,38.52,142906.0,38.53,38.55,38.51,38.52,142906.0
2024-01-09 09:35:00,38.53,38.54,38.51,38.51,56272.0,38.53,38.54,38.51,38.51,56272.0
2024-01-09 09:40:00,38.52,38.54,38.51,38.54,118373.0,38.52,38.54,38.51,38.54,118373.0
2024-01-09 09:45:00,38.53,38.54,38.49,38.51,112060.0,38.53,38.54,38.49,38.51,112060.0
2024-01-09 09:50:00,38.52,38.53,38.49,38.5,86252.0,38.52,38.53,38.49,38.5,86252.0
2024-01-09 09:55:00,38.5,38.52,38.49,38.51,44765.0,38.5,38.52,38.49,38.51,44765.0
2024-01-09 10:00:00,38.5,38.52,38.49,38.5,89746.0,38.5,38.52,38.49,38.5,89746.0
2024-01-09 10:05:00,38.5,38.52,38.48,38.48,74553.0,38.5,38.52,38.48,38.48,74553.0
2024-01-09 10:10:00,38.48,38.49,38.47,38.48,26492.0,38.48,38.49,38.47,38.48,26492.0
2024-01-09 10:15:00,38.48,38.51,38.47,38.51,72183.0,38.48,38.51,38.47,38.51,72183.0
2024-01-09 10:20:00,38.51,38.51,38.49,38.51,58148.0,38.51,38.51,38.49,38.51,58148.0
2024-01-09 10:25:00,38.51,38.52,38.48,38.5,100889.0,38.51,38.52,38.48,38.5,100889.0
2024-01-09 10:30:00,38.5,38.51,38.48,38.49,52258.0,38.5,38.51,38.48,38.49,52258.0
2024-01-09 10:35:00,38.5,38.51,38.47,38.5,112252.0,38.5,38.51,38.47,38.5,112252.0
2024-01-09 10:40:00,38.51,38.51,38.46,38.47,48092.0,38.51,38.51,38.46,38.47,48092.0
2024-01-09 10:45:00,38.47,38.48,38.46,38.47,39791.0,38.47,38.48,38.46,38.47,39791.0
2024-01-09 10:50:00,38.47,38.48,38.45,38.45,67175.0,38.47,38.48,38.45,38.45,67175.0
2024-01-09 10:55:00,38.45,38.46,38.39,38.4,257851.0,38.45,38.46,38.39,38.4,257851.0
2024-01-09 11:00:00,38.39,38.39,38.35,38.37,109652.0,38.39,38.39,38.35,38.37,109652.0
2024-01-09 11:05:00,38.37,38.37,38.34,38.34,98729.0,38.37,38.37,38.34,38.34,98729.0
2024-01-09 11:10:00,38.35,38.38,38.34,38.37,80741.0,38.35,38.38,38.34,38.37,80741.0
2024-01-09 11:15:00,38.36,38.38,38.35,38.37,135458.0,38.36,38.38,38.35,38.37,135458.0
2024-01-09 11:20:00,38.37,38.41,38.35,38.41,44262.0,38.37,38.41,38.35,38.41,44262.0
2024-01-09 11:25:00,38.41,38.43,38.39,38.4,81453.0,38.41,38.43,38.39,38.4,81453.0
2024-01-09 11:30:00,38.4,38.42,38.4,38.4,28435.0,38.4,38.42,38.4,38.4,28435.0
2024-01-09 11:35:00,38.41,38.44,38.4,38.43,40489.0,38.41,38.44,38.4,38.43,40489.0
2024-01-09 11:40:00,38.44,38.44,38.39,38.4,130794.0,38.44,38.44,38.39,38.4,130794.0
2024-01-09 11:45:00,38.4,38.43,38.4,38.42,75158.0,38.4,38.43,38.4,38.42,75158.0
2024-01-09 11:50:00,38.43,38.44,38.41,38.43,75376.0,38.43,38.44,38.41,38.43,75376.0
2024-01-09 11:55:00,38.44,38.45,38.43,38.44,106465.0,38.44,38.45,38.43,38.44,106465.0
2024-01-09 12:00:00,38.44,38.46,38.43,38.44,47057.0,38.44,38.46,38.43,38.44,47057.0
2024-01-09 12:05:00,38.43,38.43,38.41,38.43,37213.0,38.43,38.43,38.41,38.43,37213.0
2024-01-09 12:10:00,38.43,38.44,38.41,38.42,29791.0,38.43,38.44,38.41,38.42,29791.0
2024-01-09 12:15:00,38.42,38.43,38.39,38.39,30400.0,38.42,38.43,38.39,38.39,30400.0
2024-01-09 12:20:00,38.39,38.41,38.38,38.41,65333.0,38.39,38.41,38.38,38.41,65333.0
2024-01-09 12:25:00,38.41,38.42,38.4,38.41,38444.0,38.41,38.42,38.4,38.41,38444.0
2024-01-09 12:30:00,38.4,38.41,38.39,38.39,7499.0,38.4,38.41,38.39,38.39,7499.0
2024-01-09 12:35:00,38.4,38.4,38.37,38.38,14762.0,38.4,38.4,38.37,38.38,14762.0
2024-01-09 12:40:00,38.38,38.38,38.36,38.38,15582.0,38.38,38.38,38.36,38.38,15582.0
2024-01-09 12:45:00,38.37,38.39,38.37,38.39,69894.0,38.37,38.39,38.37,38.39,69894.0
2024-01-09 12:50:00,38.39,38.4,38.37,38.4,22961.0,38.39,38.4,38.37,38.4,22961.0
2024-01-09 12:55:00,38.4,38.4,38.37,38.37,19801.0,38.4,38.4,38.37,38.37,19801.0
2024-01-09 13:00:00,38.37,38.41,38.36,38.37,102313.0,38.37,38.41,38.36,38.37,102313.0
2024-01-09 13:05:00,38.38,38.38,38.36,38.37,72518.0,38.38,38.38,38.36,38.37,72518.0
2024-01-09 13:10:00,38.37,38.38,38.36,38.38,42955.0,38.37,38.38,38.36,38.38,42955.0
2024-01-09 13:15:00,38.38,38.38,38.36,38.37,24218.0,38.38,38.38,38.36,38.37,24218.0
2024-01-09 13:20:00,38.37,38.38,38.36,38.37,30045.0,38.37,38.38,38.36,38.37,30045.0
2024-01-09 13:25:00,38.36,38.37,38.35,38.37,30419.0,38.36,38.37,38.35,38.37,30419.0
2024-01-09 13:30:00,38.37,38.38,38.36,38.37,172735.0,38.37,38.38,38.36,38.37,172735.0
2024-01-09 13:35:00,38.37,38.38,38.36,38.38,46984.0,38.37,38.38,38.36,38.38,46984.0
2024-01-09 13:40:00,38.38,38.38,38.37,38.37,9865.0,38.38,38.38,38.37,38.37,9865.0
2024-01-09 13:45:00,38.37,38.4,38.37,38.4,47293.0,38.37,38.4,38.37,38.4,47293.0
2024-01-09 13:50:00,38.39,38.4,38.38,38.4,18097.0,38.39,38.4,38.38,38.4,18097.0
2024-01-09 13:55:00,38.4,38.4,38.38,38.4,64072.0,38.4,38.4,38.38,38.4,64072.0
2024-01-09 14:00:00,38.4,38.41,38.39,38.4,42608.0,38.4,38.41,38.39,38.4,42608.0
2024-01-09 14:05:00,38.39,38.42,38.39,38.4,26668.0,38.39,38.42,38.39,38.4,26668.0
2024-01-09 14:10:00,38.41,38.41,38.39,38.4,23850.0,38.41,38.41,38.39,38.4,23850.0
2024-01-09 14:15:00,38.4,38.41,38.39,38.41,27099.0,38.4,38.41,38.39,38.41,27099.0
2024-01-09 14:20:00,38.41,38.42,38.4,38.41,39265.0,38.41,38.42,38.4,38.41,39265.0
2024-01-09 14:25:00,38.41,38.42,38.39,38.4,37543.0,38.41,38.42,38.39,38.4,37543.0
2024-01-09 14:30:00,38.4,38.41,38.38,38.4,24583.0,38.4,38.41,38.38,38.4,24583.0
2024-01-09 14:35:00,38.4,38.4,38.39,38.4,11487.0,38.4,38.4,38.39,38.4,11487.0
2024-01-09 14:40:00,38.39,38.4,38.37,38.38,22454.0,38.39,38.4,38.37,38.38,22454.0
2024-01-09 14:45:00,38.38,38.38,38.37,38.38,4507.0,38.38,38.38,38.37,38.38,4507.0
2024-01-09 14:50:00,38.38,38.4,38.37,38.4,117756.0,38.38,38.4,38.37,38.4,117756.0
2024-01-09 14:55:00,38.39,38.4,38.38,38.4,19331.0,38.39,38.4,38.38,38.4,19331.0
2024-01-09 15:00:00,38.4,38.44,38.39,38.43,21436.0,38.4,38.44,38.39,38.43,21436.0
2024-01-09 15:05:00,38.43,38.43,38.4,38.41,34058.0,38.43,38.43,38.4,38.41,34058.0
2024-01-09 15:10:00,38.42,38.43,38.41,38.42,37991.0,38.42,38.43,38.41,38.42,37991.0
2024-01-09 15:15:00,38.41,38.42,38.41,38.41,15965.0,38.41,38.42,38.41,38.41,15965.0
2024-01-09 15:20:00,38.41,38.42,38.4,38.4,22906.0,38.41,38.42,38.4,38.4,22906.0
2024-01-09 15:25:00,38.41,38.41,38.39,38.39,29849.0,38.41,38.41,38.39,38.39,29849.0
2024-01-09 15:30:00,38.4,38.4,38.38,38.4,59388.0,38.4,38.4,38.38,38.4,59388.0
2024-01-09 15:35:00,38.4,38.4,38.39,38.4,24165.0,38.4,38.4,38.39,38.4,24165.0
2024-01-09 15:40:00,38.4,38.41,38.39,38.4,31088.0,38.4,38.41,38.39,38.4,31088.0
2024-01-09 15:45:00,38.41,38.41,38.4,38.41,27862.0,38.41,38.41,38.4,38.41,27862.0
2024-01-09 15:50:00,38.4,38.41,38.39,38.41,32748.0,38.4,38.41,38.39,38.41,32748.0
2024-01-09 15:55:00,38.41,38.41,38.38,38.39,73744.0,38.41,38.41,38.38,38.39,73744.0
2024-01-10 09:30:00,38.41,38.49,38.4,38.44,174574.0,38.41,38.49,38.4,38.44,174574.0
2024-01-10 09:35:00,38.45,38.46,38.43,38.43,25351.0,38.45,38.46,38.43,38.43,25351.0
2024-01-10 09:40:00,38.44,38.44,38.38,38.41,39173.0,38.44,38.44,38.38,38.41,39173.0
2024-01-10 09:45:00,38.41,38.41,38.35,38.37,42037.0,38.41,38.41,38.35,38.37,42037.0
2024-01-10 09:50:00,38.37,38.39,38.36,38.38,15658.0,38.37,38.39,38.36,38.38,15658.0
2024-01-10 09:55:00,38.38,38.38,38.36,38.37,32510.0,38.38,38.38,38.36,38.37,32510.0
2024-01-10 10:00:00,38.37,38.37,38.31,38.32,81461.0,38.37,38.37,38.31,38.32,81461.0
2024-01-10 10:05:00,38.32,38.37,38.32,38.35,25139.0,38.32,38.37,38.32,38.35,25139.0
2024-01-10 10:10:00,38.35,38.37,38.35,38.36,83100.0,38.35,38.37,38.35,38.36,83100.0
2024-01-10 10:15:00,38.35,38.35,38.33,38.34,31935.0,38.35,38.35,38.33,38.34,31935.0
2024-01-10 10:20:00,38.35,38.36,38.33,38.33,66450.0,38.35,38.36,38.33,38.33,66450.0
2024-01-10 10:25:00,38.33,38.35,38.32,38.35,109375.0,38.33,38.35,38.32,38.35,109375.0
2024-01-10 10:30:00,38.34,38.4,38.34,38.39,86684.0,38.34,38.4,38.34,38.39,86684.0
2024-01-10 10:35:00,38.39,38.4,38.37,38.38,39342.0,38.39,38.4,38.37,38.38,39342.0
2024-01-10 10:40:00,38.38,38.4,38.37,38.4,80585.0,38.38,38.4,38.37,38.4,80585.0
2024-01-10 10:45:00,38.4,38.41,38.37,38.38,227295.0,38.4,38.41,38.37,38.38,227295.0
2024-01-10 10:50:00,38.38,38.39,38.35,38.35,114199.0,38.38,38.39,38.35,38.35,114199.0
2024-01-10 10:55:00,38.36,38.38,38.35,38.37,23596.0,38.36,38.38,38.35,38.37,23596.0
2024-01-10 11:00:00,38.38,38.38,38.35,38.37,106910.0,38.38,38.38,38.35,38.37,106910.0
2024-01-10 11:05:00,38.37,38.38,38.36,38.38,39914.0,38.37,38.38,38.36,38.38,39914.0
2024-01-10 11:10:00,38.37,38.37,38.33,38.34,59192.0,38.37,38.37,38.33,38.34,59192.0
2024-01-10 11:15:00,38.34,38.34,38.32,38.33,88659.0,38.34,38.34,38.32,38.33,88659.0
2024-01-10 11:20:00,38.33,38.36,38.33,38.36,49408.0,38.33,38.36,38.33,38.36,49408.0
2024-01-10 11:25:00,38.35,38.35,38.33,38.34,53588.0,38.35,38.35,38.33,38.34,53588.0
2024-01-10 11:30:00,38.34,38.34,38.31,38.31,83004.0,38.34,38.34,38.31,38.31,83004.0
2024-01-10 11:35:00,38.32,38.34,38.31,38.33,37499.0,38.32,38.34,38.31,38.33,37499.0
2024-01-10 11:40:00,38.33,38.34,38.32,38.33,26401.0,38.33,38.34,38.32,38.33,26401.0
2024-01-10 11:45:00,38.32,38.34,38.32,38.34,37858.0,38.32,38.34,38.32,38.34,37858.0
2024-01-10 11:50:00,38.34,38.36,38.32,38.36,105864.0,38.34,38.36,38.32,38.36,105864.0
2024-01-10 11:55:00,38.36,38.37,38.35,38.36,117136.0,38.36,38.37,38.35,38.36,117136.0
2024-01-10 12:00:00,38.36,38.36,38.34,38.36,13156.0,38.36,38.36,38.34,38.36,13156.0
2024-01-10 12:05:00,38.36,38.37,38.35,38.37,60236.0,38.36,38.37,38.35,38.37,60236.0
2024-01-10 12:10:00,38.37,38.37,38.35,38.36,29057.0,38.37,38.37,38.35,38.36,29057.0
2024-01-10 12:15:00,38.36,38.37,38.35,38.36,80100.0,38.36,38.37,38.35,38.36,80100.0
2024-01-10 12:20:00,38.36,38.36,38.34,38.34,10175.0,38.36,38.36,38.34,38.34,10175.0
2024-01-10 12:25:00,38.34,38.35,38.33,38.34,27105.0,38.34,38.35,38.33,38.34,27105.0
2024-01-10 12:30:00,38.33,38.34,38.32,38.33,17478.0,38.33,38.34,38.32,38.33,17478.0
2024-01-10 12:35:00,38.33,38.34,38.31,38.33,26363.0,38.33,38.34,38.31,38.33,26363.0
2024-01-10 12:40:00,38.33,38.33,38.31,38.32,34943.0,38.33,38.33,38.31,38.32,34943.0
2024-01-10 12:45:00,38.32,38.33,38.31,38.33,14594.0,38.32,38.33,38.31,38.33,14594.0
2024-01-10 12:50:00,38.32,38.33,38.27,38.29,64446.0,38.32,38.33,38.27,38.29,64446.0
2024-01-10 12:55:00,38.29,38.31,38.28,38.3,11658.0,38.29,38.31,38.28,38.3,11658.0
2024-01-10 13:00:00,38.3,38.31,38.28,38.3,60084.0,38.3,38.31,38.28,38.3,60084.0
2024-01-10 13:05:00,38.29,38.3,38.27,38.28,149029.0,38.29,38.3,38.27,38.28,149029.0
2024-01-10 13:10:00,38.28,38.3,38.27,38.3,21308.0,38.28,38.3,38.27,38.3,21308.0
2024-01-10 13:15:00,38.3,38.3,38.27,38.27,21055.0,38.3,38.3,38.27,38.27,21055.0
2024-01-10 13:20:00,38.27,38.28,38.26,38.26,39258.0,38.27,38.28,38.26,38.26,39258.0
2024-01-10 13:25:00,38.27,38.28,38.25,38.28,42483.0,38.27,38.28,38.25,38.28,42483.0
2024-01-10 13:30:00,38.28,38.29,38.25,38.27,49642.0,38.28,38.29,38.25,38.27,49642.0
2024-01-10 13:35:00,38.27,38.27,38.26,38.27,64792.0,38.27,38.27,38.26,38.27,64792.0
2024-01-10 13:40:00,38.26,38.27,38.26,38.27,77789.0,38.26,38.27,38.26,38.27,77789.0
2024-01-10 13:45:00,38.26,38.27,38.26,38.27,7728.0,38.26,38.27,38.26,38.27,7728.0
2024-01-10 13:50:00,38.27,38.29,38.26,38.28,86737.0,38.27,38.29,38.26,38.28,86737.0
2024-01-10 13:55:00,38.27,38.3,38.27,38.29,11032.0,38.27,38.3,38.27,38.29,11032.0
2024-01-10 14:00:00,38.3,38.3,38.28,38.28,5183.0,38.3,38.3,38.28,38.28,5183.0
2024-01-10 14:05:00,38.28,38.28,38.23,38.24,50336.0,38.28,38.28,38.23,38.24,50336.0
2024-01-10 14:10:00,38.24,38.26,38.23,38.25,64839.0,38.24,38.26,38.23,38.25,64839.0
2024-01-10 14:15:00,38.24,38.25,38.23,38.25,27384.0,38.24,38.25,38.23,38.25,27384.0
2024-01-10 14:20:00,38.25,38.26,38.24,38.25,12873.0,38.25,38.26,38.24,38.25,12873.0
2024-01-10 14:25:00,38.26,38.28,38.25,38.27,13397.0,38.26,38.28,38.25,38.27,13397.0
2024-01-10 14:30:00,38.27,38.3,38.27,38.29,104934.0,38.27,38.3,38.27,38.29,104934.0
2024-01-10 14:35:00,38.29,38.3,38.28,38.29,38756.0,38.29,38.3,38.28,38.29,38756.0
2024-01-10 14:40:00,38.29,38.31,38.29,38.3,40852.0,38.29,38.31,38.29,38.3,40852.0
2024-01-10 14:45:00,38.3,38.3,38.29,38.3,5289.0,38.3,38.3,38.29,38.3,5289.0
2024-01-10 14:50:00,38.3,38.31,38.3,38.3,17689.0,38.3,38.31,38.3,38.3,17689.0
2024-01-10 14:55:00,38.3,38.31,38.3,38.3,13003.0,38.3,38.31,38.3,38.3,13003.0
2024-01-10 15:00:00,38.3,38.32,38.3,38.32,19974.0,38.3,38.32,38.3,38.32,19974.0
2024-01-10 15:05:00,38.31,38.32,38.3,38.3,9377.0,38.31,38.32,38.3,38.3,9377.0
2024-01-10 15:10:00,38.3,38.31,38.26,38.28,221318.0,38.3,38.31,38.26,38.28,221318.0
2024-01-10 15:15:00,38.28,38.31,38.26,38.28,195322.0,38.28,38.31,38.26,38.28,195322.0
2024-01-10 15:20:00,38.29,38.3,38.27,38.27,23228.0,38.29,38.3,38.27,38.27,23228.0
2024-01-10 15:25:00,38.28,38.29,38.27,38.28,65271.0,38.28,38.29,38.27,38.28,65271.0
2024-01-10 15:30:00,38.28,38.3,38.27,38.29,25183.0,38.28,38.3,38.27,38.29,25183.0
2024-01-10 15:35:00,38.29,38.3,38.28,38.29,25052.0,38.29,38.3,38.28,38.29,25052.0
2024-01-10 15:40:00,38.29,38.29,38.28,38.29,26174.0,38.29,38.29,38.28,38.29,26174.0
2024-01-10 15:45:00,38.29,38.29,38.26,38.26,56620.0,38.29,38.29,38.26,38.26,56620.0
2024-01-10 15:50:00,38.27,38.27,38.26,38.27,24417.0,38.27,38.27,38.26,38.27,24417.0
2024-01-10 15:55:00,38.27,38.29,38.27,38.29,83674.0,38.27,38.29,38.27,38.29,83674.0
2024-01-11 09:30:00,38.4,38.45,38.39,38.44,130022.0,38.4,38.45,38.39,38.44,130022.0
2024-01-11 09:35:00,38.45,38.51,38.45,38.45,213545.0,38.45,38.51,38.45,38.45,213545.0
2024-01-11 09:40:00,38.45,38.47,38.38,38.4,95565.0,38.45,38.47,38.38,38.4,95565.0
2024-01-11 09:45:00,38.41,38.42,38.36,38.38,60790.0,38.41,38.42,38.36,38.38,60790.0
2024-01-11 09:50:00,38.38,38.42,38.38,38.41,79790.0,38.38,38.42,38.38,38.41,79790.0
2024-01-11 09:55:00,38.41,38.45,38.4,38.41,35620.0,38.41,38.45,38.4,38.41,35620.0
2024-01-11 10:00:00,38.4,38.41,38.35,38.35,74503.0,38.4,38.41,38.35,38.35,74503.0
2024-01-11 10:05:00,38.37,38.39,38.35,38.37,143227.0,38.37,38.39,38.35,38.37,143227.0
2024-01-11 10:10:00,38.37,38.39,38.32,38.33,134090.0,38.37,38.39,38.32,38.33,134090.0
2024-01-11 10:15:00,38.34,38.38,38.33,38.37,179236.0,38.34,38.38,38.33,38.37,179236.0
2024-01-11 10:20:00,38.38,38.42,38.36,38.41,90754.0,38.38,38.42,38.36,38.41,90754.0
2024-01-11 10:25:00,38.4,38.43,38.4,38.42,91246.0,38.4,38.43,38.4,38.42,91246.0
2024-01-11 10:30:00,38.43,38.47,38.41,38.43,68116.0,38.43,38.47,38.41,38.43,68116.0
2024-01-11 10:35:00,38.41,38.46,38.41,38.44,77795.0,38.41,38.46,38.41,38.44,77795.0
2024-01-11 10:40:00,38.45,38.45,38.41,38.44,32075.0,38.45,38.45,38.41,38.44,32075.0
2024-01-11 10:45:00,38.43,38.44,38.42,38.43,98017.0,38.43,38.44,38.42,38.43,98017.0
2024-01-11 10:50:00,38.43,38.43,38.39,38.41,108293.0,38.43,38.43,38.39,38.41,108293.0
2024-01-11 10:55:00,38.4,38.41,38.38,38.4,86545.0,38.4,38.41,38.38,38.4,86545.0
2024-01-11 11:00:00,38.4,38.4,38.37,38.4,70577.0,38.4,38.4,38.37,38.4,70577.0
2024-01-11 11:05:00,38.4,38.41,38.35,38.37,63017.0,38.4,38.41,38.35,38.37,63017.0
2024-01-11 11:10:00,38.36,38.37,38.32,38.33,64144.0,38.36,38.37,38.32,38.33,64144.0
2024-01-11 11:15:00,38.33,38.35,38.3,38.34,246031.0,38.33,38.35,38.3,38.34,246031.0
2024-01-11 11:20:00,38.33,38.35,38.18,38.21,470268.0,38.33,38.35,38.18,38.21,470268.0
2024-01-11 11:25:00,38.21,38.22,38.15,38.2,266861.0,38.21,38.22,38.15,38.2,266861.0
2024-01-11 11:30:00,38.19,38.19,38.14,38.16,64768.0,38.19,38.19,38.14,38.16,64768.0
2024-01-11 11:35:00,38.17,38.17,38.1,38.13,93525.0,38.17,38.17,38.1,38.13,93525.0
2024-01-11 11:40:00,38.13,38.15,38.12,38.13,147573.0,38.13,38.15,38.12,38.13,147573.0
2024-01-11 11:45:00,38.13,38.22,38.12,38.22,103104.0,38.13,38.22,38.12,38.22,103104.0
2024-01-11 11:50:00,38.22,38.23,38.14,38.15,117460.0,38.22,38.23,38.14,38.15,117460.0
2024-01-11 11:55:00,38.16,38.19,38.14,38.16,100400.0,38.16,38.19,38.14,38.16,100400.0
2024-01-11 12:00:00,38.17,38.2,38.16,38.18,46948.0,38.17,38.2,38.16,38.18,46948.0
2024-01-11 12:05:00,38.18,38.2,38.15,38.16,106344.0,38.18,38.2,38.15,38.16,106344.0
2024-01-11 12:10:00,38.15,38.16,38.14,38.16,335816.0,38.15,38.16,38.14,38.16,335816.0
2024-01-11 12:15:00,38.16,38.17,38.15,38.15,19979.0,38.16,38.17,38.15,38.15,19979.0
2024-01-11 12:20:00,38.15,38.16,38.14,38.15,32940.0,38.15,38.16,38.14,38.15,32940.0
2024-01-11 12:25:00,38.15,38.18,38.14,38.16,85309.0,38.15,38.18,38.14,38.16,85309.0
2024-01-11 12:30:00,38.16,38.17,38.13,38.14,70498.0,38.16,38.17,38.13,38.14,70498.0
2024-01-11 12:35:00,38.15,38.15,38.12,38.13,27518.0,38.15,38.15,38.12,38.13,27518.0
2024-01-11 12:40:00,38.13,38.15,38.12,38.13,43983.0,38.13,38.15,38.12,38.13,43983.0
2024-01-11 12:45:00,38.13,38.14,38.12,38.13,27844.0,38.13,38.14,38.12,38.13,27844.0
2024-01-11 12:50:00,38.13,38.14,38.12,38.13,56345.0,38.13,38.14,38.12,38.13,56345.0
2024-01-11 12:55:00,38.12,38.13,38.1,38.12,13209.0,38.12,38.13,38.1,38.12,13209.0
2024-01-11 13:00:00,38.11,38.15,38.11,38.14,69876.0,38.11,38.15,38.11,38.14,69876.0
2024-01-11 13:05:00,38.14,38.17,38.14,38.14,48644.0,38.14,38.17,38.14,38.14,48644.0
2024-01-11 13:10:00,38.15,38.17,38.14,38.15,47573.0,38.15,38.17,38.14,38.15,47573.0
2024-01-11 13:15:00,38.16,38.16,38.13,38.13,21873.0,38.16,38.16,38.13,38.13,21873.0
2024-01-11 13:20:00,38.14,38.16,38.13,38.14,21248.0,38.14,38.16,38.13,38.14,21248.0
2024-01-11 13:25:00,38.15,38.16,38.14,38.14,27501.0,38.15,38.16,38.14,38.14,27501.0
2024-01-11 13:30:00,38.13,38.14,38.11,38.12,17781.0,38.13,38.14,38.11,38.12,17781.0
2024-01-11 13:35:00,38.12,38.13,38.11,38.13,31326.0,38.12,38.13,38.11,38.13,31326.0
2024-01-11 13:40:00,38.13,38.14,38.11,38.13,34857.0,38.13,38.14,38.11,38.13,34857.0
2024-01-11 13:45:00,38.12,38.14,38.11,38.13,50074.0,38.12,38.14,38.11,38.13,50074.0
2024-01-11 13:50:00,38.13,38.15,38.13,38.15,24800.0,38.13,38.15,38.13,38.15,24800.0
2024-01-11 13:55:00,38.15,38.17,38.14,38.16,34784.0,38.15,38.17,38.14,38.16,34784.0
2024-01-11 14:00:00,38.17,38.21,38.16,38.2,47526.0,38.17,38.21,38.16,38.2,47526.0
2024-01-11 14:05:00,38.2,38.23,38.2,38.2,31200.0,38.2,38.23,38.2,38.2,31200.0
2024-01-11 14:10:00,38.21,38.25,38.21,38.25,26129.0,38.21,38.25,38.21,38.25,26129.0
2024-01-11 14:15:00,38.25,38.26,38.24,38.24,14224.0,38.25,38.26,38.24,38.24,14224.0
2024-01-11 14:20:00,38.23,38.24,38.22,38.23,29474.0,38.23,38.24,38.22,38.23,29474.0
2024-01-11 14:25:00,38.23,38.33,38.23,38.31,61786.0,38.23,38.33,38.23,38.31,61786.0
2024-01-11 14:30:00,38.31,38.33,38.3,38.31,82861.0,38.31,38.33,38.3,38.31,82861.0
2024-01-11 14:35:00,38.32,38.32,38.29,38.3,66454.0,38.32,38.32,38.29,38.3,66454.0
2024-01-11 14:40:00,38.31,38.32,38.3,38.31,26447.0,38.31,38.32,38.3,38.31,26447.0
2024-01-11 14:45:00,38.31,38.34,38.31,38.33,78511.0,38.31,38.34,38.31,38.33,78511.0
2024-01-11 14:50:00,38.33,38.35,38.33,38.34,22113.0,38.33,38.35,38.33,38.34,22113.0
2024-01-11 14:55:00,38.35,38.37,38.34,38.35,138153.0,38.35,38.37,38.34,38.35,138153.0
2024-01-11 15:00:00,38.35,38.36,38.33,38.34,70319.0,38.35,38.36,38.33,38.34,70319.0
2024-01-11 15:05:00,38.34,38.37,38.33,38.34,52792.0,38.34,38.37,38.33,38.34,52792.0
2024-01-11 15:10:00,38.34,38.34,38.31,38.32,17882.0,38.34,38.34,38.31,38.32,17882.0
2024-01-11 15:15:00,38.32,38.33,38.29,38.3,51250.0,38.32,38.33,38.29,38.3,51250.0
2024-01-11 15:20:00,38.3,38.34,38.3,38.34,46701.0,38.3,38.34,38.3,38.34,46701.0
2024-01-11 15:25:00,38.33,38.35,38.32,38.32,56630.0,38.33,38.35,38.32,38.32,56630.0
2024-01-11 15:30:00,38.33,38.36,38.32,38.36,40056.0,38.33,38.36,38.32,38.36,40056.0
2024-01-11 15:35:00,38.36,38.36,38.33,38.34,47033.0,38.36,38.36,38.33,38.34,47033.0
2024-01-11 15:40:00,38.34,38.35,38.33,38.35,71201.0,38.34,38.35,38.33,38.35,71201.0
2024-01-11 15:45:00,38.35,38.38,38.34,38.38,63595.0,38.35,38.38,38.34,38.38,63595.0
2024-01-11 15:50:00,38.37,38.39,38.36,38.38,73665.0,38.37,38.39,38.36,38.38,73665.0
2024-01-11 15:55:00,38.38,38.38,38.36,38.37,39968.0,38.38,38.38,38.36,38.37,39968.0
2024-01-12 09:30:00,38.94,39.01,38.94,38.99,160909.0,38.94,39.01,38.94,38.99,160909.0
2024-01-12 09:35:00,39.01,39.02,38.98,38.98,70902.0,39.01,39.02,38.98,38.98,70902.0
2024-01-12 09:40:00,38.98,39.01,38.97,39.0,53997.0,38.98,39.01,38.97,39.0,53997.0
2024-01-12 09:45:00,39.0,39.0,38.97,38.98,65419.0,39.0,39.0,38.97,38.98,65419.0
2024-01-12 09:50:00,38.97,38.98,38.92,38.93,38874.0,38.97,38.98,38.92,38.93,38874.0
2024-01-12 09:55:00,38.93,38.94,38.89,38.9,105613.0,38.93,38.94,38.89,38.9,105613.0
2024-01-12 10:00:00,38.9,38.94,38.89,38.93,83541.0,38.9,38.94,38.89,38.93,83541.0
2024-01-12 10:05:00,38.93,38.97,38.93,38.94,54637.0,38.93,38.97,38.93,38.94,54637.0
2024-01-12 10:10:00,38.95,38.97,38.92,38.96,255796.0,38.95,38.97,38.92,38.96,255796.0
2024-01-12 10:15:00,38.96,38.98,38.93,38.94,52157.0,38.96,38.98,38.93,38.94,52157.0
2024-01-12 10:20:00,38.94,38.96,38.92,38.94,79016.0,38.94,38.96,38.92,38.94,79016.0
2024-01-12 10:25:00,38.94,38.95,38.92,38.94,169431.0,38.94,38.95,38.92,38.94,169431.0
2024-01-12 10:30:00,38.95,38.96,38.9,38.92,56407.0,38.95,38.96,38.9,38.92,56407.0
2024-01-12 10:35:00,38.92,38.92,38.85,38.87,88392.0,38.92,38.92,38.85,38.87,88392.0
2024-01-12 10:40:00,38.88,38.89,38.82,38.83,66768.0,38.88,38.89,38.82,38.83,66768.0
2024-01-12 10:45:00,38.84,38.85,38.81,38.84,130993.0,38.84,38.85,38.81,38.84,130993.0
2024-01-12 10:50:00,38.85,38.87,38.84,38.86,75549.0,38.85,38.87,38.84,38.86,75549.0
2024-01-12 10:55:00,38.86,38.86,38.82,38.85,48449.0,38.86,38.86,38.82,38.85,48449.0
2024-01-12 11:00:00,38.86,38.87,38.81,38.85,39576.0,38.86,38.87,38.81,38.85,39576.0
2024-01-12 11:05:00,38.85,38.87,38.82,38.86,59856.0,38.85,38.87,38.82,38.86,59856.0
2024-01-12 11:10:00,38.86,38.87,38.84,38.84,56608.0,38.86,38.87,38.84,38.84,56608.0
2024-01-12 11:15:00,38.84,38.86,38.82,38.85,95437.0,38.84,38.86,38.82,38.85,95437.0
2024-01-12 11:20:00,38.86,38.88,38.83,38.88,93151.0,38.86,38.88,38.83,38.88,93151.0
2024-01-12 11:25:00,38.87,38.9,38.87,38.89,95975.0,38.87,38.9,38.87,38.89,95975.0
2024-01-12 11:30:00,38.89,38.9,38.86,38.87,23952.0,38.89,38.9,38.86,38.87,23952.0
2024-01-12 11:35:00,38.87,38.87,38.79,38.82,39679.0,38.87,38.87,38.79,38.82,39679.0
2024-01-12 11:40:00,38.82,38.84,38.82,38.83,35421.0,38.82,38.84,38.82,38.83,35421.0
2024-01-12 11:45:00,38.83,38.83,38.8,38.82,48989.0,38.83,38.83,38.8,38.82,48989.0
2024-01-12 11:50:00,38.82,38.82,38.78,38.81,59918.0,38.82,38.82,38.78,38.81,59918.0
2024-01-12 11:55:00,38.8,38.81,38.76,38.77,101700.0,38.8,38.81,38.76,38.77,101700.0
2024-01-12 12:00:00,38.76,38.77,38.72,38.73,32179.0,38.76,38.77,38.72,38.73,32179.0
2024-01-12 12:05:00,38.73,38.75,38.72,38.73,74845.0,38.73,38.75,38.72,38.73,74845.0
2024-01-12 12:10:00,38.73,38.74,38.69,38.69,102776.0,38.73,38.74,38.69,38.69,102776.0
2024-01-12 12:15:00,38.69,38.7,38.67,38.68,167653.0,38.69,38.7,38.67,38.68,167653.0
2024-01-12 12:20:00,38.69,38.69,38.66,38.66,15830.0,38.69,38.69,38.66,38.66,15830.0
2024-01-12 12:25:00,38.66,38.68,38.65,38.67,34448.0,38.66,38.68,38.65,38.67,34448.0
2024-01-12 12:30:00,38.67,38.68,38.64,38.64,36036.0,38.67,38.68,38.64,38.64,36036.0
2024-01-12 12:35:00,38.65,38.66,38.63,38.66,52576.0,38.65,38.66,38.63,38.66,52576.0
2024-01-12 12:40:00,38.66,38.66,38.64,38.65,23858.0,38.66,38.66,38.64,38.65,23858.0
2024-01-12 12:45:00,38.64,38.65,38.63,38.65,19889.0,38.64,38.65,38.63,38.65,19889.0
2024-01-12 12:50:00,38.65,38.7,38.64,38.69,62567.0,38.65,38.7,38.64,38.69,62567.0
2024-01-12 12:55:00,38.68,38.7,38.67,38.68,18107.0,38.68,38.7,38.67,38.68,18107.0
2024-01-12 13:00:00,38.67,38.68,38.66,38.66,14946.0,38.67,38.68,38.66,38.66,14946.0
2024-01-12 13:05:00,38.66,38.69,38.66,38.69,12085.0,38.66,38.69,38.66,38.69,12085.0
2024-01-12 13:10:00,38.68,38.72,38.68,38.71,90127.0,38.68,38.72,38.68,38.71,90127.0
2024-01-12 13:15:00,38.71,38.75,38.7,38.75,16811.0,38.71,38.75,38.7,38.75,16811.0
2024-01-12 13:20:00,38.75,38.76,38.73,38.75,18594.0,38.75,38.76,38.73,38.75,18594.0
2024-01-12 13:25:00,38.75,38.76,38.73,38.73,20059.0,38.75,38.76,38.73,38.73,20059.0
2024-01-12 13:30:00,38.73,38.75,38.73,38.74,34475.0,38.73,38.75,38.73,38.74,34475.0
2024-01-12 13:35:00,38.74,38.74,38.72,38.73,19499.0,38.74,38.74,38.72,38.73,19499.0
2024-01-12 13:40:00,38.73,38.74,38.7,38.72,42624.0,38.73,38.74,38.7,38.72,42624.0
2024-01-12 13:45:00,38.71,38.73,38.71,38.72,16847.0,38.71,38.73,38.71,38.72,16847.0
2024-01-12 13:50:00,38.73,38.74,38.72,38.73,49426.0,38.73,38.74,38.72,38.73,49426.0
2024-01-12 13:55:00,38.73,38.75,38.73,38.75,19579.0,38.73,38.75,38.73,38.75,19579.0
2024-01-12 14:00:00,38.75,38.75,38.74,38.75,4025.0,38.75,38.75,38.74,38.75,4025.0
2024-01-12 14:05:00,38.75,38.78,38.74,38.76,12333.0,38.75,38.78,38.74,38.76,12333.0
2024-01-12 14:10:00,38.77,38.77,38.75,38.77,9146.0,38.77,38.77,38.75,38.77,9146.0
2024-01-12 14:15:00,38.77,38.77,38.76,38.77,2204.0,38.77,38.77,38.76,38.77,2204.0
2024-01-12 14:20:00,38.77,38.78,38.76,38.77,23842.0,38.77,38.78,38.76,38.77,23842.0
2024-01-12 14:25:00,38.77,38.77,38.75,38.76,17476.0,38.77,38.77,38.75,38.76,17476.0
2024-01-12 14:30:00,38.76,38.77,38.75,38.76,11421.0,38.76,38.77,38.75,38.76,11421.0
2024-01-12 14:35:00,38.75,38.76,38.74,38.75,10389.0,38.75,38.76,38.74,38.75,10389.0
2024-01-12 14:40:00,38.74,38.75,38.72,38.73,33328.0,38.74,38.75,38.72,38.73,33328.0
2024-01-12 14:45:00,38.73,38.73,38.72,38.73,4667.0,38.73,38.73,38.72,38.73,4667.0
2024-01-12 14:50:00,38.73,38.74,38.72,38.74,9080.0,38.73,38.74,38.72,38.74,9080.0
2024-01-12 14:55:00,38.74,38.74,38.73,38.74,19634.0,38.74,38.74,38.73,38.74,19634.0
2024-01-12 15:00:00,38.74,38.75,38.73,38.73,9250.0,38.74,38.75,38.73,38.73,9250.0
2024-01-12 15:05:00,38.73,38.75,38.73,38.74,17899.0,38.73,38.75,38.73,38.74,17899.0
2024-01-12 15:10:00,38.73,38.74,38.73,38.74,2707.0,38.73,38.74,38.73,38.74,2707.0
2024-01-12 15:15:00,38.74,38.74,38.73,38.74,25631.0,38.74,38.74,38.73,38.74,25631.0
2024-01-12 15:20:00,38.74,38.75,38.73,38.73,9296.0,38.74,38.75,38.73,38.73,9296.0
2024-01-12 15:25:00,38.73,38.74,38.73,38.73,7790.0,38.73,38.74,38.73,38.73,7790.0
2024-01-12 15:30:00,38.74,38.74,38.72,38.73,39112.0,38.74,38.74,38.72,38.73,39112.0
2024-01-12 15:35:00,38.72,38.73,38.72,38.73,46584.0,38.72,38.73,38.72,38.73,46584.0
2024-01-12 15:40:00,38.73,38.73,38.72,38.73,28017.0,38.73,38.73,38.72,38.73,28017.0
2024-01-12 15:45:00,38.73,38.74,38.72,38.73,28143.0,38.73,38.74,38.72,38.73,28143.0
2024-01-12 15:50:00,38.73,38.74,38.72,38.73,43007.0,38.73,38.74,38.72,38.73,43007.0
2024-01-12 15:55:00,38.73,38.74,38.72,38.74,143596.0,38.73,38.74,38.72,38.74,143596.0
2024-01-16 09:30:00,38.63,38.65,38.57,38.59,189963.0,38.63,38.65,38.57,38.59,189963.0
2024-01-16 09:35:00,38.58,38.6,38.57,38.59,77105.0,38.58,38.6,38.57,38.59,77105.0
2024-01-16 09:40:00,38.59,38.6,38.57,38.57,19762.0,38.59,38.6,38.57,38.57,19762.0
2024-01-16 09:45:00,38.57,38.57,38.55,38.57,79470.0,38.57,38.57,38.55,38.57,79470.0
2024-01-16 09:50:00,38.57,38.57,38.54,38.56,34223.0,38.57,38.57,38.54,38.56,34223.0
2024-01-16 09:55:00,38.55,38.57,38.55,38.56,67150.0,38.55,38.57,38.55,38.56,67150.0
2024-01-16 10:00:00,38.56,38.61,38.56,38.58,128100.0,38.56,38.61,38.56,38.58,128100.0
2024-01-16 10:05:00,38.58,38.59,38.55,38.59,124325.0,38.58,38.59,38.55,38.59,124325.0
2024-01-16 10:10:00,38.59,38.62,38.57,38.59,89101.0,38.59,38.62,38.57,38.59,89101.0
2024-01-16 10:15:00,38.58,38.6,38.56,38.59,57018.0,38.58,38.6,38.56,38.59,57018.0
2024-01-16 10:20:00,38.59,38.61,38.58,38.59,91306.0,38.59,38.61,38.58,38.59,91306.0
2024-01-16 10:25:00,38.6,38.61,38.57,38.59,55452.0,38.6,38.61,38.57,38.59,55452.0
2024-01-16 10:30:00,38.58,38.59,38.57,38.59,47359.0,38.58,38.59,38.57,38.59,47359.0
2024-01-16 10:35:00,38.58,38.62,38.57,38.61,199301.0,38.58,38.62,38.57,38.61,199301.0
2024-01-16 10:40:00,38.61,38.63,38.61,38.63,103663.0,38.61,38.63,38.61,38.63,103663.0
2024-01-16 10:45:00,38.63,38.63,38.61,38.62,18013.0,38.63,38.63,38.61,38.62,18013.0
2024-01-16 10:50:00,38.63,38.64,38.61,38.62,31250.0,38.63,38.64,38.61,38.62,31250.0
2024-01-16 10:55:00,38.63,38.64,38.61,38.63,49830.0,38.63,38.64,38.61,38.63,49830.0
2024-01-16 11:00:00,38.62,38.62,38.48,38.52,421280.0,38.62,38.62,38.48,38.52,421280.0
2024-01-16 11:05:00,38.52,38.58,38.49,38.49,134418.0,38.52,38.58,38.49,38.49,134418.0
2024-01-16 11:10:00,38.49,38.52,38.46,38.52,87190.0,38.49,38.52,38.46,38.52,87190.0
2024-01-16 11:15:00,38.52,38.58,38.5,38.56,181360.0,38.52,38.58,38.5,38.56,181360.0
2024-01-16 11:20:00,38.55,38.61,38.55,38.6,89658.0,38.55,38.61,38.55,38.6,89658.0
2024-01-16 11:25:00,38.6,38.61,38.54,38.54,68436.0,38.6,38.61,38.54,38.54,68436.0
2024-01-16 11:30:00,38.55,38.56,38.52,38.54,56745.0,38.55,38.56,38.52,38.54,56745.0
2024-01-16 11:35:00,38.52,38.53,38.46,38.47,83396.0,38.52,38.53,38.46,38.47,83396.0
2024-01-16 11:40:00,38.48,38.5,38.46,38.49,84673.0,38.48,38.5,38.46,38.49,84673.0
2024-01-16 11:45:00,38.49,38.5,38.48,38.5,82925.0,38.49,38.5,38.48,38.5,82925.0
2024-01-16 11:50:00,38.5,38.53,38.49,38.51,69552.0,38.5,38.53,38.49,38.51,69552.0
2024-01-16 11:55:00,38.51,38.51,38.47,38.48,43060.0,38.51,38.51,38.47,38.48,43060.0
2024-01-16 12:00:00,38.47,38.49,38.45,38.47,64278.0,38.47,38.49,38.45,38.47,64278.0
2024-01-16 12:05:00,38.46,38.46,38.33,38.34,718546.0,38.46,38.46,38.33,38.34,718546.0
2024-01-16 12:10:00,38.34,38.37,38.34,38.35,102600.0,38.34,38.37,38.34,38.35,102600.0
2024-01-16 12:15:00,38.35,38.39,38.35,38.38,183547.0,38.35,38.39,38.35,38.38,183547.0
2024-01-16 12:20:00,38.37,38.39,38.36,38.37,21834.0,38.37,38.39,38.36,38.37,21834.0
2024-01-16 12:25:00,38.37,38.37,38.35,38.35,32319.0,38.37,38.37,38.35,38.35,32319.0
2024-01-16 12:30:00,38.34,38.35,38.33,38.34,29819.0,38.34,38.35,38.33,38.34,29819.0
2024-01-16 12:35:00,38.34,38.4,38.33,38.39,90608.0,38.34,38.4,38.33,38.39,90608.0
2024-01-16 12:40:00,38.39,38.39,38.36,38.37,33084.0,38.39,38.39,38.36,38.37,33084.0
2024-01-16 12:45:00,38.36,38.37,38.34,38.34,25699.0,38.36,38.37,38.34,38.34,25699.0
2024-01-16 12:50:00,38.34,38.37,38.34,38.35,13706.0,38.34,38.37,38.34,38.35,13706.0
2024-01-16 12:55:00,38.35,38.35,38.32,38.32,13753.0,38.35,38.35,38.32,38.32,13753.0
2024-01-16 13:00:00,38.33,38.34,38.32,38.34,41971.0,38.33,38.34,38.32,38.34,41971.0
2024-01-16 13:05:00,38.34,38.36,38.33,38.35,30460.0,38.34,38.36,38.33,38.35,30460.0
2024-01-16 13:10:00,38.34,38.34,38.31,38.33,23112.0,38.34,38.34,38.31,38.33,23112.0
2024-01-16 13:15:00,38.33,38.35,38.32,38.32,43842.0,38.33,38.35,38.32,38.32,43842.0
2024-01-16 13:20:00,38.33,38.35,38.32,38.34,20654.0,38.33,38.35,38.32,38.34,20654.0
2024-01-16 13:25:00,38.35,38.37,38.33,38.35,52301.0,38.35,38.37,38.33,38.35,52301.0
2024-01-16 13:30:00,38.35,38.39,38.35,38.38,34216.0,38.35,38.39,38.35,38.38,34216.0
2024-01-16 13:35:00,38.39,38.39,38.35,38.35,80264.0,38.39,38.39,38.35,38.35,80264.0
2024-01-16 13:40:00,38.35,38.36,38.34,38.34,20787.0,38.35,38.36,38.34,38.34,20787.0
2024-01-16 13:45:00,38.34,38.34,38.31,38.32,30047.0,38.34,38.34,38.31,38.32,30047.0
2024-01-16 13:50:00,38.32,38.32,38.3,38.32,53650.0,38.32,38.32,38.3,38.32,53650.0
2024-01-16 13:55:00,38.32,38.33,38.31,38.32,39275.0,38.32,38.33,38.31,38.32,39275.0
2024-01-16 14:00:00,38.32,38.34,38.32,38.33,766624.0,38.32,38.34,38.32,38.33,766624.0
2024-01-16 14:05:00,38.34,38.36,38.33,38.33,53279.0,38.34,38.36,38.33,38.33,53279.0
2024-01-16 14:10:00,38.34,38.36,38.33,38.36,25366.0,38.34,38.36,38.33,38.36,25366.0
2024-01-16 14:15:00,38.36,38.38,38.35,38.38,10529.0,38.36,38.38,38.35,38.38,10529.0
2024-01-16 14:20:00,38.38,38.39,38.37,38.39,35288.0,38.38,38.39,38.37,38.39,35288.0
2024-01-16 14:25:00,38.39,38.39,38.37,38.37,15498.0,38.39,38.39,38.37,38.37,15498.0
2024-01-16 14:30:00,38.37,38.37,38.36,38.37,6854.0,38.37,38.37,38.36,38.37,6854.0
2024-01-16 14:35:00,38.37,38.37,38.35,38.36,11998.0,38.37,38.37,38.35,38.36,11998.0
2024-01-16 14:40:00,38.36,38.36,38.35,38.36,20224.0,38.36,38.36,38.35,38.36,20224.0
2024-01-16 14:45:00,38.36,38.4,38.36,38.39,19679.0,38.36,38.4,38.36,38.39,19679.0
2024-01-16 14:50:00,38.39,38.41,38.39,38.41,12743.0,38.39,38.41,38.39,38.41,12743.0
2024-01-16 14:55:00,38.41,38.42,38.4,38.4,35432.0,38.41,38.42,38.4,38.4,35432.0
2024-01-16 15:00:00,38.4,38.41,38.39,38.4,10281.0,38.4,38.41,38.39,38.4,10281.0
2024-01-16 15:05:00,38.39,38.4,38.38,38.39,25429.0,38.39,38.4,38.38,38.39,25429.0
2024-01-16 15:10:00,38.4,38.41,38.39,38.41,47039.0,38.4,38.41,38.39,38.41,47039.0
2024-01-16 15:15:00,38.41,38.41,38.39,38.4,23995.0,38.41,38.41,38.39,38.4,23995.0
2024-01-16 15:20:00,38.4,38.4,38.38,38.39,26211.0,38.4,38.4,38.38,38.39,26211.0
2024-01-16 15:25:00,38.38,38.39,38.38,38.39,8392.0,38.38,38.39,38.38,38.39,8392.0
2024-01-16 15:30:00,38.39,38.39,38.37,38.37,24995.0,38.39,38.39,38.37,38.37,24995.0
2024-01-16 15:35:00,38.38,38.39,38.37,38.39,20628.0,38.38,38.39,38.37,38.39,20628.0
2024-01-16 15:40:00,38.39,38.39,38.38,38.39,232258.0,38.39,38.39,38.38,38.39,232258.0
2024-01-16 15:45:00,38.39,38.4,38.38,38.39,63089.0,38.39,38.4,38.38,38.39,63089.0
2024-01-16 15:50:00,38.39,38.4,38.38,38.39,30995.0,38.39,38.4,38.38,38.39,30995.0
2024-01-16 15:55:00,38.39,38.39,38.37,38.38,57297.0,38.39,38.39,38.37,38.38,57297.0
2024-01-17 09:30:00,38.25,38.27,38.21,38.22,124746.0,38.25,38.27,38.21,38.22,124746.0
2024-01-17 09:35:00,38.23,38.24,38.21,38.23,24466.0,38.23,38.24,38.21,38.23,24466.0
2024-01-17 09:40:00,38.22,38.24,38.21,38.21,14357.0,38.22,38.24,38.21,38.21,14357.0
2024-01-17 09:45:00,38.21,38.21,38.17,38.21,64092.0,38.21,38.21,38.17,38.21,64092.0
2024-01-17 09:50:00,38.21,38.21,38.17,38.18,6865.0,38.21,38.21,38.17,38.18,6865.0
2024-01-17 09:55:00,38.17,38.17,38.06,38.08,463806.0,38.17,38.17,38.06,38.08,463806.0
2024-01-17 10:00:00,38.07,38.1,38.05,38.08,60712.0,38.07,38.1,38.05,38.08,60712.0
2024-01-17 10:05:00,38.08,38.11,38.05,38.1,88117.0,38.08,38.11,38.05,38.1,88117.0
2024-01-17 10:10:00,38.1,38.11,38.08,38.08,104457.0,38.1,38.11,38.08,38.08,104457.0
2024-01-17 10:15:00,38.07,38.08,38.02,38.05,134663.0,38.07,38.08,38.02,38.05,134663.0
2024-01-17 10:20:00,38.05,38.07,38.03,38.05,73783.0,38.05,38.07,38.03,38.05,73783.0
2024-01-17 10:25:00,38.04,38.05,38.01,38.02,66904.0,38.04,38.05,38.01,38.02,66904.0
2024-01-17 10:30:00,38.01,38.01,37.96,37.97,134940.0,38.01,38.01,37.96,37.97,134940.0
2024-01-17 10:35:00,37.97,38.02,37.96,38.02,196422.0,37.97,38.02,37.96,38.02,196422.0
2024-01-17 10:40:00,38.02,38.07,38.02,38.04,117728.0,38.02,38.07,38.02,38.04,117728.0
2024-01-17 10:45:00,38.04,38.06,38.03,38.04,55629.0,38.04,38.06,38.03,38.04,55629.0
2024-01-17 10:50:00,38.04,38.05,38.0,38.01,60900.0,38.04,38.05,38.0,38.01,60900.0
2024-01-17 10:55:00,38.01,38.02,37.99,38.02,47609.0,38.01,38.02,37.99,38.02,47609.0
2024-01-17 11:00:00,38.02,38.04,38.0,38.04,30270.0,38.02,38.04,38.0,38.04,30270.0
2024-01-17 11:05:00,38.04,38.07,38.04,38.05,138338.0,38.04,38.07,38.04,38.05,138338.0
2024-01-17 11:10:00,38.05,38.06,38.03,38.04,68577.0,38.05,38.06,38.03,38.04,68577.0
2024-01-17 11:15:00,38.04,38.04,38.02,38.04,44857.0,38.04,38.04,38.02,38.04,44857.0
2024-01-17 11:20:00,38.03,38.04,38.01,38.02,80883.0,38.03,38.04,38.01,38.02,80883.0
2024-01-17 11:25:00,38.02,38.04,38.01,38.03,63835.0,38.02,38.04,38.01,38.03,63835.0
2024-01-17 11:30:00,38.02,38.03,38.0,38.02,40509.0,38.02,38.03,38.0,38.02,40509.0
2024-01-17 11:35:00,38.02,38.05,38.01,38.02,63345.0,38.02,38.05,38.01,38.02,63345.0
2024-01-17 11:40:00,38.01,38.03,38.01,38.02,34380.0,38.01,38.03,38.01,38.02,34380.0
2024-01-17 11:45:00,38.01,38.01,37.93,37.94,270663.0,38.01,38.01,37.93,37.94,270663.0
2024-01-17 11:50:00,37.94,37.95,37.93,37.94,122699.0,37.94,37.95,37.93,37.94,122699.0
2024-01-17 11:55:00,37.95,37.96,37.94,37.95,42937.0,37.95,37.96,37.94,37.95,42937.0
2024-01-17 12:00:00,37.95,37.97,37.94,37.95,86528.0,37.95,37.97,37.94,37.95,86528.0
2024-01-17 12:05:00,37.95,37.98,37.94,37.96,38692.0,37.95,37.98,37.94,37.96,38692.0
2024-01-17 12:10:00,37.95,37.96,37.92,37.94,70934.0,37.95,37.96,37.92,37.94,70934.0
2024-01-17 12:15:00,37.94,37.95,37.93,37.95,22655.0,37.94,37.95,37.93,37.95,22655.0
2024-01-17 12:20:00,37.95,37.96,37.93,37.94,40794.0,37.95,37.96,37.93,37.94,40794.0
2024-01-17 12:25:00,37.94,37.95,37.92,37.92,18924.0,37.94,37.95,37.92,37.92,18924.0
2024-01-17 12:30:00,37.92,37.93,37.91,37.92,72970.0,37.92,37.93,37.91,37.92,72970.0
2024-01-17 12:35:00,37.92,37.96,37.91,37.95,62630.0,37.92,37.96,37.91,37.95,62630.0
2024-01-17 12:40:00,37.95,37.97,37.94,37.96,14432.0,37.95,37.97,37.94,37.96,14432.0
2024-01-17 12:45:00,37.96,38.0,37.95,37.99,56039.0,37.96,38.0,37.95,37.99,56039.0
2024-01-17 12:50:00,37.99,37.99,37.98,37.98,10303.0,37.99,37.99,37.98,37.98,10303.0
2024-01-17 12:55:00,37.98,37.99,37.97,37.98,8537.0,37.98,37.99,37.97,37.98,8537.0
2024-01-17 13:00:00,37.97,37.98,37.94,37.95,84593.0,37.97,37.98,37.94,37.95,84593.0
2024-01-17 13:05:00,37.95,37.95,37.93,37.93,14284.0,37.95,37.95,37.93,37.93,14284.0
2024-01-17 13:10:00,37.94,37.94,37.91,37.92,17543.0,37.94,37.94,37.91,37.92,17543.0
2024-01-17 13:15:00,37.91,37.92,37.9,37.9,14679.0,37.91,37.92,37.9,37.9,14679.0
2024-01-17 13:20:00,37.9,37.91,37.89,37.9,11832.0,37.9,37.91,37.89,37.9,11832.0
2024-01-17 13:25:00,37.91,37.93,37.9,37.91,15059.0,37.91,37.93,37.9,37.91,15059.0
2024-01-17 13:30:00,37.9,37.91,37.88,37.88,33504.0,37.9,37.91,37.88,37.88,33504.0
2024-01-17 13:35:00,37.88,37.91,37.88,37.89,19627.0,37.88,37.91,37.88,37.89,19627.0
2024-01-17 13:40:00,37.88,37.91,37.88,37.9,23366.0,37.88,37.91,37.88,37.9,23366.0
2024-01-17 13:45:00,37.9,37.91,37.89,37.9,28964.0,37.9,37.91,37.89,37.9,28964.0
2024-01-17 13:50:00,37.9,37.92,37.89,37.91,19717.0,37.9,37.92,37.89,37.91,19717.0
2024-01-17 13:55:00,37.92,37.95,37.91,37.93,39630.0,37.92,37.95,37.91,37.93,39630.0
2024-01-17 14:00:00,37.94,37.97,37.93,37.95,54650.0,37.94,37.97,37.93,37.95,54650.0
2024-01-17 14:05:00,37.96,37.97,37.94,37.95,33945.0,37.96,37.97,37.94,37.95,33945.0
2024-01-17 14:10:00,37.95,37.96,37.94,37.95,11551.0,37.95,37.96,37.94,37.95,11551.0
2024-01-17 14:15:00,37.95,37.96,37.94,37.96,4713.0,37.95,37.96,37.94,37.96,4713.0
2024-01-17 14:20:00,37.96,37.98,37.95,37.97,16616.0,37.96,37.98,37.95,37.97,16616.0
2024-01-17 14:25:00,37.97,37.97,37.94,37.95,12336.0,37.97,37.97,37.94,37.95,12336.0
2024-01-17 14:30:00,37.95,37.95,37.92,37.94,22416.0,37.95,37.95,37.92,37.94,22416.0
2024-01-17 14:35:00,37.94,37.94,37.92,37.93,30346.0,37.94,37.94,37.92,37.93,30346.0
2024-01-17 14:40:00,37.93,37.96,37.93,37.95,12283.0,37.93,37.96,37.93,37.95,12283.0
2024-01-17 14:45:00,37.95,37.96,37.94,37.95,11565.0,37.95,37.96,37.94,37.95,11565.0
2024-01-17 14:50:00,37.95,37.96,37.95,37.95,36875.0,37.95,37.96,37.95,37.95,36875.0
2024-01-17 14:55:00,37.95,37.96,37.95,37.95,11116.0,37.95,37.96,37.95,37.95,11116.0
2024-01-17 15:00:00,37.95,37.96,37.94,37.96,49247.0,37.95,37.96,37.94,37.96,49247.0
2024-01-17 15:05:00,37.95,37.96,37.95,37.95,20456.0,37.95,37.96,37.95,37.95,20456.0
2024-01-17 15:10:00,37.95,37.96,37.93,37.95,25952.0,37.95,37.96,37.93,37.95,25952.0
2024-01-17 15:15:00,37.95,37.95,37.93,37.94,49344.0,37.95,37.95,37.93,37.94,49344.0
2024-01-17 15:20:00,37.94,37.95,37.93,37.94,29785.0,37.94,37.95,37.93,37.94,29785.0
2024-01-17 15:25:00,37.94,37.94,37.93,37.94,16732.0,37.94,37.94,37.93,37.94,16732.0
2024-01-17 15:30:00,37.94,37.96,37.94,37.95,44202.0,37.94,37.96,37.94,37.95,44202.0
2024-01-17 15:35:00,37.95,37.97,37.95,37.97,21958.0,37.95,37.97,37.95,37.97,21958.0
2024-01-17 15:40:00,37.97,37.98,37.96,37.98,79509.0,37.97,37.98,37.96,37.98,79509.0
2024-01-17 15:45:00,37.97,37.98,37.95,37.96,23193.0,37.97,37.98,37.95,37.96,23193.0
2024-01-17 15:50:00,37.96,37.96,37.94,37.96,43738.0,37.96,37.96,37.94,37.96,43738.0
2024-01-17 15:55:00,37.95,37.96,37.95,37.96,58145.0,37.95,37.96,37.95,37.96,58145.0
2024-01-18 09:30:00,38.06,38.09,38.05,38.07,76719.0,38.06,38.09,38.05,38.07,76719.0
2024-01-18 09:35:00,38.08,38.09,38.06,38.06,23961.0,38.08,38.09,38.06,38.06,23961.0
2024-01-18 09:40:00,38.05,38.08,38.04,38.06,27549.0,38.05,38.08,38.04,38.06,27549.0
2024-01-18 09:45:00,38.05,38.1,38.05,38.07,28549.0,38.05,38.1,38.05,38.07,28549.0
2024-01-18 09:50:00,38.07,38.1,38.06,38.09,40175.0,38.07,38.1,38.06,38.09,40175.0
2024-01-18 09:55:00,38.09,38.1,38.08,38.09,55742.0,38.09,38.1,38.08,38.09,55742.0
2024-01-18 10:00:00,38.09,38.12,38.07,38.07,109778.0,38.09,38.12,38.07,38.07,109778.0
2024-01-18 10:05:00,38.07,38.1,38.07,38.08,65906.0,38.07,38.1,38.07,38.08,65906.0
2024-01-18 10:10:00,38.08,38.1,38.07,38.09,79560.0,38.08,38.1,38.07,38.09,79560.0
2024-01-18 10:15:00,38.09,38.11,38.08,38.1,103549.0,38.09,38.11,38.08,38.1,103549.0
2024-01-18 10:20:00,38.1,38.11,38.08,38.09,66220.0,38.1,38.11,38.08,38.09,66220.0
2024-01-18 10:25:00,38.09,38.12,38.09,38.1,44480.0,38.09,38.12,38.09,38.1,44480.0
2024-01-18 10:30:00,38.11,38.12,38.1,38.12,168496.0,38.11,38.12,38.1,38.12,168496.0
2024-01-18 10:35:00,38.12,38.14,38.11,38.13,49011.0,38.12,38.14,38.11,38.13,49011.0
2024-01-18 10:40:00,38.12,38.13,38.1,38.12,61877.0,38.12,38.13,38.1,38.12,61877.0
2024-01-18 10:45:00,38.12,38.12,38.09,38.11,117956.0,38.12,38.12,38.09,38.11,117956.0
2024-01-18 10:50:00,38.12,38.12,38.09,38.11,85234.0,38.12,38.12,38.09,38.11,85234.0
2024-01-18 10:55:00,38.12,38.12,38.09,38.1,34162.0,38.12,38.12,38.09,38.1,34162.0
2024-01-18 11:00:00,38.09,38.12,38.09,38.11,25267.0,38.09,38.12,38.09,38.11,25267.0
2024-01-18 11:05:00,38.11,38.12,38.09,38.11,52398.0,38.11,38.12,38.09,38.11,52398.0
2024-01-18 11:10:00,38.11,38.13,38.1,38.12,35333.0,38.11,38.13,38.1,38.12,35333.0
2024-01-18 11:15:00,38.11,38.12,38.11,38.11,23552.0,38.11,38.12,38.11,38.11,23552.0
2024-01-18 11:20:00,38.11,38.15,38.11,38.14,58733.0,38.11,38.15,38.11,38.14,58733.0
2024-01-18 11:25:00,38.14,38.18,38.13,38.16,100852.0,38.14,38.18,38.13,38.16,100852.0
2024-01-18 11:30:00,38.17,38.17,38.13,38.14,51251.0,38.17,38.17,38.13,38.14,51251.0
2024-01-18 11:35:00,38.15,38.16,38.13,38.13,22378.0,38.15,38.16,38.13,38.13,22378.0
2024-01-18 11:40:00,38.13,38.13,38.11,38.12,22139.0,38.13,38.13,38.11,38.12,22139.0
2024-01-18 11:45:00,38.12,38.13,38.1,38.11,23724.0,38.12,38.13,38.1,38.11,23724.0
2024-01-18 11:50:00,38.11,38.12,38.1,38.11,430706.0,38.11,38.12,38.1,38.11,430706.0
2024-01-18 11:55:00,38.11,38.13,38.1,38.13,39303.0,38.11,38.13,38.1,38.13,39303.0
2024-01-18 12:00:00,38.13,38.14,38.1,38.11,28819.0,38.13,38.14,38.1,38.11,28819.0
2024-01-18 12:05:00,38.1,38.12,38.1,38.11,24731.0,38.1,38.12,38.1,38.11,24731.0
2024-01-18 12:10:00,38.11,38.12,38.09,38.12,60284.0,38.11,38.12,38.09,38.12,60284.0
2024-01-18 12:15:00,38.12,38.13,38.1,38.11,51330.0,38.12,38.13,38.1,38.11,51330.0
2024-01-18 12:20:00,38.11,38.12,38.1,38.12,45470.0,38.11,38.12,38.1,38.12,45470.0
2024-01-18 12:25:00,38.13,38.13,38.12,38.13,32516.0,38.13,38.13,38.12,38.13,32516.0
2024-01-18 12:30:00,38.13,38.13,38.11,38.12,29150.0,38.13,38.13,38.11,38.12,29150.0
2024-01-18 12:35:00,38.11,38.13,38.11,38.13,9978.0,38.11,38.13,38.11,38.13,9978.0
2024-01-18 12:40:00,38.13,38.14,38.13,38.13,22114.0,38.13,38.14,38.13,38.13,22114.0
2024-01-18 12:45:00,38.14,38.14,38.13,38.14,27148.0,38.14,38.14,38.13,38.14,27148.0
2024-01-18 12:50:00,38.14,38.15,38.13,38.15,47264.0,38.14,38.15,38.13,38.15,47264.0
2024-01-18 12:55:00,38.15,38.16,38.14,38.15,34594.0,38.15,38.16,38.14,38.15,34594.0
2024-01-18 13:00:00,38.15,38.15,38.13,38.15,10917.0,38.15,38.15,38.13,38.15,10917.0
2024-01-18 13:05:00,38.15,38.16,38.14,38.14,17074.0,38.15,38.16,38.14,38.14,17074.0
2024-01-18 13:10:00,38.15,38.15,38.14,38.14,6017.0,38.15,38.15,38.14,38.14,6017.0
2024-01-18 13:15:00,38.15,38.15,38.13,38.14,9231.0,38.15,38.15,38.13,38.14,9231.0
2024-01-18 13:20:00,38.15,38.19,38.14,38.18,42732.0,38.15,38.19,38.14,38.18,42732.0
2024-01-18 13:25:00,38.18,38.24,38.17,38.2,279610.0,38.18,38.24,38.17,38.2,279610.0
2024-01-18 13:30:00,38.2,38.22,38.19,38.22,67763.0,38.2,38.22,38.19,38.22,67763.0
2024-01-18 13:35:00,38.21,38.23,38.2,38.23,19615.0,38.21,38.23,38.2,38.23,19615.0
2024-01-18 13:40:00,38.22,38.23,38.21,38.22,25033.0,38.22,38.23,38.21,38.22,25033.0
2024-01-18 13:45:00,38.22,38.23,38.21,38.23,36875.0,38.22,38.23,38.21,38.23,36875.0
2024-01-18 13:50:00,38.23,38.24,38.22,38.24,36409.0,38.23,38.24,38.22,38.24,36409.0
2024-01-18 13:55:00,38.24,38.24,38.22,38.23,13493.0,38.24,38.24,38.22,38.23,13493.0
2024-01-18 14:00:00,38.23,38.23,38.2,38.2,14482.0,38.23,38.23,38.2,38.2,14482.0
2024-01-18 14:05:00,38.21,38.21,38.2,38.2,6798.0,38.21,38.21,38.2,38.2,6798.0
2024-01-18 14:10:00,38.2,38.22,38.2,38.21,20773.0,38.2,38.22,38.2,38.21,20773.0
2024-01-18 14:15:00,38.21,38.21,38.19,38.2,18273.0,38.21,38.21,38.19,38.2,18273.0
2024-01-18 14:20:00,38.2,38.22,38.19,38.22,24730.0,38.2,38.22,38.19,38.22,24730.0
2024-01-18 14:25:00,38.22,38.23,38.21,38.22,34836.0,38.22,38.23,38.21,38.22,34836.0
2024-01-18 14:30:00,38.22,38.24,38.22,38.23,10962.0,38.22,38.24,38.22,38.23,10962.0
2024-01-18 14:35:00,38.22,38.23,38.2,38.21,37013.0,38.22,38.23,38.2,38.21,37013.0
2024-01-18 14:40:00,38.21,38.23,38.2,38.23,53892.0,38.21,38.23,38.2,38.23,53892.0
2024-01-18 14:45:00,38.22,38.22,38.21,38.22,135312.0,38.22,38.22,38.21,38.22,135312.0
2024-01-18 14:50:00,38.22,38.22,38.21,38.21,36221.0,38.22,38.22,38.21,38.21,36221.0
2024-01-18 14:55:00,38.22,38.23,38.21,38.22,13771.0,38.22,38.23,38.21,38.22,13771.0
2024-01-18 15:00:00,38.22,38.23,38.21,38.23,42022.0,38.22,38.23,38.21,38.23,42022.0
2024-01-18 15:05:00,38.23,38.24,38.22,38.23,57601.0,38.23,38.24,38.22,38.23,57601.0
2024-01-18 15:10:00,38.23,38.24,38.22,38.23,46606.0,38.23,38.24,38.22,38.23,46606.0
2024-01-18 15:15:00,38.23,38.24,38.22,38.23,50215.0,38.23,38.24,38.22,38.23,50215.0
2024-01-18 15:20:00,38.23,38.24,38.23,38.23,16035.0,38.23,38.24,38.23,38.23,16035.0
2024-01-18 15:25:00,38.23,38.24,38.23,38.24,16453.0,38.23,38.24,38.23,38.24,16453.0
2024-01-18 15:30:00,38.25,38.27,38.24,38.26,102108.0,38.25,38.27,38.24,38.26,102108.0
2024-01-18 15:35:00,38.26,38.27,38.25,38.26,86304.0,38.26,38.27,38.25,38.26,86304.0
2024-01-18 15:40:00,38.27,38.27,38.25,38.25,34617.0,38.27,38.27,38.25,38.25,34617.0
2024-01-18 15:45:00,38.26,38.27,38.25,38.26,71839.0,38.26,38.27,38.25,38.26,71839.0
2024-01-18 15:50:00,38.26,38.27,38.25,38.27,47749.0,38.26,38.27,38.25,38.27,47749.0
2024-01-18 15:55:00,38.27,38.27,38.26,38.27,284845.0,38.27,38.27,38.26,38.27,284845.0
2024-01-19 09:30:00,38.45,38.45,38.41,38.44,96286.0,38.45,38.45,38.41,38.44,96286.0
2024-01-19 09:35:00,38.43,38.43,38.37,38.39,517650.0,38.43,38.43,38.37,38.39,517650.0
2024-01-19 09:40:00,38.39,38.39,38.35,38.37,106616.0,38.39,38.39,38.35,38.37,106616.0
2024-01-19 09:45:00,38.37,38.38,38.34,38.37,347019.0,38.37,38.38,38.34,38.37,347019.0
2024-01-19 09:50:00,38.37,38.4,38.35,38.4,149987.0,38.37,38.4,38.35,38.4,149987.0
2024-01-19 09:55:00,38.4,38.42,38.38,38.41,145425.0,38.4,38.42,38.38,38.41,145425.0
2024-01-19 10:00:00,38.41,38.46,38.36,38.4,309866.0,38.41,38.46,38.36,38.4,309866.0
2024-01-19 10:05:00,38.4,38.4,38.32,38.34,115806.0,38.4,38.4,38.32,38.34,115806.0
2024-01-19 10:10:00,38.34,38.35,38.3,38.3,106356.0,38.34,38.35,38.3,38.3,106356.0
2024-01-19 10:15:00,38.31,38.33,38.29,38.3,176388.0,38.31,38.33,38.29,38.3,176388.0
2024-01-19 10:20:00,38.3,38.35,38.28,38.29,76557.0,38.3,38.35,38.28,38.29,76557.0
2024-01-19 10:25:00,38.3,38.34,38.29,38.34,72083.0,38.3,38.34,38.29,38.34,72083.0
2024-01-19 10:30:00,38.34,38.34,38.3,38.3,111565.0,38.34,38.34,38.3,38.3,111565.0
2024-01-19 10:35:00,38.31,38.34,38.29,38.31,139635.0,38.31,38.34,38.29,38.31,139635.0
2024-01-19 10:40:00,38.32,38.33,38.3,38.33,74476.0,38.32,38.33,38.3,38.33,74476.0
2024-01-19 10:45:00,38.33,38.33,38.3,38.3,71320.0,38.33,38.33,38.3,38.3,71320.0
2024-01-19 10:50:00,38.3,38.36,38.3,38.35,104508.0,38.3,38.36,38.3,38.35,104508.0
2024-01-19 10:55:00,38.36,38.38,38.34,38.38,84941.0,38.36,38.38,38.34,38.38,84941.0
2024-01-19 11:00:00,38.38,38.4,38.36,38.38,84750.0,38.38,38.4,38.36,38.38,84750.0
2024-01-19 11:05:00,38.39,38.4,38.38,38.39,23672.0,38.39,38.4,38.38,38.39,23672.0
2024-01-19 11:10:00,38.39,38.39,38.34,38.36,182268.0,38.39,38.39,38.34,38.36,182268.0
2024-01-19 11:15:00,38.36,38.37,38.34,38.36,115056.0,38.36,38.37,38.34,38.36,115056.0
2024-01-19 11:20:00,38.35,38.36,38.31,38.32,67113.0,38.35,38.36,38.31,38.32,67113.0
2024-01-19 11:25:00,38.32,38.33,38.31,38.33,83602.0,38.32,38.33,38.31,38.33,83602.0
2024-01-19 11:30:00,38.33,38.34,38.3,38.33,50574.0,38.33,38.34,38.3,38.33,50574.0
2024-01-19 11:35:00,38.33,38.33,38.3,38.32,53954.0,38.33,38.33,38.3,38.32,53954.0
2024-01-19 11:40:00,38.32,38.32,38.29,38.29,60718.0,38.32,38.32,38.29,38.29,60718.0
2024-01-19 11:45:00,38.3,38.31,38.28,38.31,75639.0,38.3,38.31,38.28,38.31,75639.0
2024-01-19 11:50:00,38.31,38.32,38.3,38.3,35883.0,38.31,38.32,38.3,38.3,35883.0
2024-01-19 11:55:00,38.3,38.32,38.28,38.32,43281.0,38.3,38.32,38.28,38.32,43281.0
2024-01-19 12:00:00,38.32,38.33,38.31,38.32,30593.0,38.32,38.33,38.31,38.32,30593.0
2024-01-19 12:05:00,38.31,38.33,38.3,38.32,33063.0,38.31,38.33,38.3,38.32,33063.0
2024-01-19 12:10:00,38.32,38.32,38.3,38.31,45485.0,38.32,38.32,38.3,38.31,45485.0
2024-01-19 12:15:00,38.32,38.34,38.31,38.34,30039.0,38.32,38.34,38.31,38.34,30039.0
2024-01-19 12:20:00,38.34,38.35,38.33,38.35,53802.0,38.34,38.35,38.33,38.35,53802.0
2024-01-19 12:25:00,38.34,38.37,38.34,38.37,54623.0,38.34,38.37,38.34,38.37,54623.0
2024-01-19 12:30:00,38.36,38.37,38.35,38.37,76922.0,38.36,38.37,38.35,38.37,76922.0
2024-01-19 12:35:00,38.37,38.39,38.36,38.37,42261.0,38.37,38.39,38.36,38.37,42261.0
2024-01-19 12:40:00,38.36,38.37,38.34,38.37,26297.0,38.36,38.37,38.34,38.37,26297.0
2024-01-19 12:45:00,38.36,38.37,38.34,38.34,24031.0,38.36,38.37,38.34,38.34,24031.0
2024-01-19 12:50:00,38.34,38.37,38.34,38.37,36937.0,38.34,38.37,38.34,38.37,36937.0
2024-01-19 12:55:00,38.37,38.4,38.36,38.4,44523.0,38.37,38.4,38.36,38.4,44523.0
2024-01-19 13:00:00,38.4,38.4,38.36,38.37,53535.0,38.4,38.4,38.36,38.37,53535.0
2024-01-19 13:05:00,38.37,38.38,38.36,38.37,41337.0,38.37,38.38,38.36,38.37,41337.0
2024-01-19 13:10:00,38.37,38.38,38.35,38.37,52750.0,38.37,38.38,38.35,38.37,52750.0
2024-01-19 13:15:00,38.37,38.39,38.36,38.37,80761.0,38.37,38.39,38.36,38.37,80761.0
2024-01-19 13:20:00,38.37,38.38,38.36,38.37,105983.0,38.37,38.38,38.36,38.37,105983.0
2024-01-19 13:25:00,38.36,38.37,38.34,38.36,45088.0,38.36,38.37,38.34,38.36,45088.0
2024-01-19 13:30:00,38.36,38.37,38.34,38.37,26296.0,38.36,38.37,38.34,38.37,26296.0
2024-01-19 13:35:00,38.37,38.38,38.35,38.36,62117.0,38.37,38.38,38.35,38.36,62117.0
2024-01-19 13:40:00,38.36,38.36,38.35,38.36,24882.0,38.36,38.36,38.35,38.36,24882.0
2024-01-19 13:45:00,38.36,38.37,38.35,38.36,74820.0,38.36,38.37,38.35,38.36,74820.0
2024-01-19 13:50:00,38.36,38.37,38.35,38.37,22631.0,38.36,38.37,38.35,38.37,22631.0
2024-01-19 13:55:00,38.36,38.37,38.36,38.37,18277.0,38.36,38.37,38.36,38.37,18277.0
2024-01-19 14:00:00,38.37,38.38,38.36,38.38,43121.0,38.37,38.38,38.36,38.38,43121.0
2024-01-19 14:05:00,38.38,38.39,38.37,38.39,31849.0,38.38,38.39,38.37,38.39,31849.0
2024-01-19 14:10:00,38.39,38.4,38.38,38.39,38321.0,38.39,38.4,38.38,38.39,38321.0
2024-01-19 14:15:00,38.39,38.39,38.37,38.38,32852.0,38.39,38.39,38.37,38.38,32852.0
2024-01-19 14:20:00,38.37,38.38,38.37,38.38,18594.0,38.37,38.38,38.37,38.38,18594.0
2024-01-19 14:25:00,38.38,38.39,38.37,38.39,37175.0,38.38,38.39,38.37,38.39,37175.0
2024-01-19 14:30:00,38.39,38.39,38.38,38.39,34074.0,38.39,38.39,38.38,38.39,34074.0
2024-01-19 14:35:00,38.39,38.4,38.38,38.4,37424.0,38.39,38.4,38.38,38.4,37424.0
2024-01-19 14:40:00,38.4,38.4,38.39,38.4,12297.0,38.4,38.4,38.39,38.4,12297.0
2024-01-19 14:45:00,38.4,38.4,38.38,38.39,34360.0,38.4,38.4,38.38,38.39,34360.0
2024-01-19 14:50:00,38.39,38.39,38.37,38.38,24759.0,38.39,38.39,38.37,38.38,24759.0
2024-01-19 14:55:00,38.39,38.4,38.38,38.4,30587.0,38.39,38.4,38.38,38.4,30587.0
2024-01-19 15:00:00,38.4,38.4,38.38,38.4,32187.0,38.4,38.4,38.38,38.4,32187.0
2024-01-19 15:05:00,38.4,38.4,38.38,38.39,41608.0,38.4,38.4,38.38,38.39,41608.0
2024-01-19 15:10:00,38.39,38.39,38.38,38.38,12580.0,38.39,38.39,38.38,38.38,12580.0
2024-01-19 15:15:00,38.38,38.39,38.38,38.39,9855.0,38.38,38.39,38.38,38.39,9855.0
2024-01-19 15:20:00,38.39,38.39,38.37,38.38,43688.0,38.39,38.39,38.37,38.38,43688.0
2024-01-19 15:25:00,38.38,38.39,38.37,38.39,38798.0,38.38,38.39,38.37,38.39,38798.0
2024-01-19 15:30:00,38.39,38.39,38.38,38.39,33095.0,38.39,38.39,38.38,38.39,33095.0
2024-01-19 15:35:00,38.39,38.39,38.38,38.39,10862.0,38.39,38.39,38.38,38.39,10862.0
2024-01-19 15:40:00,38.39,38.39,38.37,38.37,69151.0,38.39,38.39,38.37,38.37,69151.0
2024-01-19 15:45:00,38.37,38.38,38.37,38.38,31989.0,38.37,38.38,38.37,38.38,31989.0
2024-01-19 15:50:00,38.38,38.38,38.37,38.38,67145.0,38.38,38.38,38.37,38.38,67145.0
2024-01-19 15:55:00,38.37,38.39,38.37,38.38,236873.0,38.37,38.39,38.37,38.38,236873.0
2024-01-22 09:30:00,38.24,38.26,38.22,38.25,210931.0,38.24,38.26,38.22,38.25,210931.0
2024-01-22 09:35:00,38.26,38.28,38.25,38.26,44073.0,38.26,38.28,38.25,38.26,44073.0
2024-01-22 09:40:00,38.26,38.27,38.16,38.18,298116.0,38.26,38.27,38.16,38.18,298116.0
2024-01-22 09:45:00,38.19,38.27,38.19,38.26,44989.0,38.19,38.27,38.19,38.26,44989.0
2024-01-22 09:50:00,38.26,38.29,38.26,38.29,53816.0,38.26,38.29,38.26,38.29,53816.0
2024-01-22 09:55:00,38.29,38.31,38.28,38.28,128008.0,38.29,38.31,38.28,38.28,128008.0
2024-01-22 10:00:00,38.27,38.27,38.24,38.26,147005.0,38.27,38.27,38.24,38.26,147005.0
2024-01-22 10:05:00,38.26,38.3,38.25,38.29,230850.0,38.26,38.3,38.25,38.29,230850.0
2024-01-22 10:10:00,38.29,38.32,38.28,38.32,69731.0,38.29,38.32,38.28,38.32,69731.0
2024-01-22 10:15:00,38.31,38.34,38.31,38.31,170105.0,38.31,38.34,38.31,38.31,170105.0
2024-01-22 10:20:00,38.32,38.35,38.31,38.33,126476.0,38.32,38.35,38.31,38.33,126476.0
2024-01-22 10:25:00,38.32,38.35,38.32,38.34,14256.0,38.32,38.35,38.32,38.34,14256.0
2024-01-22 10:30:00,38.34,38.35,38.29,38.3,132533.0,38.34,38.35,38.29,38.3,132533.0
2024-01-22 10:35:00,38.31,38.33,38.3,38.31,129369.0,38.31,38.33,38.3,38.31,129369.0
2024-01-22 10:40:00,38.32,38.34,38.31,38.33,75851.0,38.32,38.34,38.31,38.33,75851.0
2024-01-22 10:45:00,38.32,38.34,38.3,38.3,46542.0,38.32,38.34,38.3,38.3,46542.0
2024-01-22 10:50:00,38.3,38.33,38.3,38.31,53040.0,38.3,38.33,38.3,38.31,53040.0
2024-01-22 10:55:00,38.31,38.32,38.29,38.3,30761.0,38.31,38.32,38.29,38.3,30761.0
2024-01-22 11:00:00,38.3,38.3,38.27,38.28,114317.0,38.3,38.3,38.27,38.28,114317.0
2024-01-22 11:05:00,38.28,38.28,38.26,38.26,15062.0,38.28,38.28,38.26,38.26,15062.0
2024-01-22 11:10:00,38.27,38.27,38.25,38.26,22725.0,38.27,38.27,38.25,38.26,22725.0
2024-01-22 11:15:00,38.26,38.28,38.24,38.27,53221.0,38.26,38.28,38.24,38.27,53221.0
2024-01-22 11:20:00,38.28,38.28,38.27,38.28,11840.0,38.28,38.28,38.27,38.28,11840.0
2024-01-22 11:25:00,38.27,38.29,38.26,38.28,42619.0,38.27,38.29,38.26,38.28,42619.0
2024-01-22 11:30:00,38.29,38.3,38.27,38.29,79816.0,38.29,38.3,38.27,38.29,79816.0
2024-01-22 11:35:00,38.29,38.31,38.28,38.3,30732.0,38.29,38.31,38.28,38.3,30732.0
2024-01-22 11:40:00,38.29,38.3,38.28,38.28,84595.0,38.29,38.3,38.28,38.28,84595.0
2024-01-22 11:45:00,38.29,38.3,38.28,38.28,19921.0,38.29,38.3,38.28,38.28,19921.0
2024-01-22 11:50:00,38.28,38.29,38.27,38.28,33310.0,38.28,38.29,38.27,38.28,33310.0
2024-01-22 11:55:00,38.29,38.3,38.28,38.3,16700.0,38.29,38.3,38.28,38.3,16700.0
2024-01-22 12:00:00,38.3,38.3,38.28,38.29,12398.0,38.3,38.3,38.28,38.29,12398.0
2024-01-22 12:05:00,38.28,38.28,38.26,38.27,9209.0,38.28,38.28,38.26,38.27,9209.0
2024-01-22 12:10:00,38.27,38.31,38.26,38.3,73357.0,38.27,38.31,38.26,38.3,73357.0
2024-01-22 12:15:00,38.3,38.31,38.29,38.29,13321.0,38.3,38.31,38.29,38.29,13321.0
2024-01-22 12:20:00,38.3,38.31,38.29,38.3,32998.0,38.3,38.31,38.29,38.3,32998.0
2024-01-22 12:25:00,38.3,38.31,38.28,38.29,23987.0,38.3,38.31,38.28,38.29,23987.0
2024-01-22 12:30:00,38.29,38.3,38.28,38.29,24821.0,38.29,38.3,38.28,38.29,24821.0
2024-01-22 12:35:00,38.29,38.29,38.26,38.27,19012.0,38.29,38.29,38.26,38.27,19012.0
2024-01-22 12:40:00,38.27,38.28,38.26,38.27,37891.0,38.27,38.28,38.26,38.27,37891.0
2024-01-22 12:45:00,38.27,38.29,38.27,38.27,60604.0,38.27,38.29,38.27,38.27,60604.0
2024-01-22 12:50:00,38.27,38.28,38.26,38.26,22150.0,38.27,38.28,38.26,38.26,22150.0
2024-01-22 12:55:00,38.27,38.27,38.25,38.26,16848.0,38.27,38.27,38.25,38.26,16848.0
2024-01-22 13:00:00,38.25,38.26,38.24,38.25,23765.0,38.25,38.26,38.24,38.25,23765.0
2024-01-22 13:05:00,38.24,38.26,38.24,38.25,63632.0,38.24,38.26,38.24,38.25,63632.0
2024-01-22 13:10:00,38.25,38.26,38.23,38.25,57825.0,38.25,38.26,38.23,38.25,57825.0
2024-01-22 13:15:00,38.25,38.25,38.24,38.24,8331.0,38.25,38.25,38.24,38.24,8331.0
2024-01-22 13:20:00,38.24,38.26,38.23,38.26,46886.0,38.24,38.26,38.23,38.26,46886.0
2024-01-22 13:25:00,38.25,38.26,38.22,38.23,36660.0,38.25,38.26,38.22,38.23,36660.0
2024-01-22 13:30:00,38.24,38.26,38.24,38.25,12211.0,38.24,38.26,38.24,38.25,12211.0
2024-01-22 13:35:00,38.25,38.25,38.24,38.25,3855.0,38.25,38.25,38.24,38.25,3855.0
2024-01-22 13:40:00,38.25,38.25,38.23,38.23,29238.0,38.25,38.25,38.23,38.23,29238.0
2024-01-22 13:45:00,38.23,38.24,38.22,38.22,8436.0,38.23,38.24,38.22,38.22,8436.0
2024-01-22 13:50:00,38.22,38.25,38.22,38.25,26408.0,38.22,38.25,38.22,38.25,26408.0
2024-01-22 13:55:00,38.24,38.25,38.24,38.25,54271.0,38.24,38.25,38.24,38.25,54271.0
2024-01-22 14:00:00,38.25,38.25,38.24,38.24,7881.0,38.25,38.25,38.24,38.24,7881.0
2024-01-22 14:05:00,38.25,38.25,38.23,38.24,15187.0,38.25,38.25,38.23,38.24,15187.0
2024-01-22 14:10:00,38.23,38.24,38.22,38.23,13709.0,38.23,38.24,38.22,38.23,13709.0
2024-01-22 14:15:00,38.22,38.22,38.2,38.21,15814.0,38.22,38.22,38.2,38.21,15814.0
2024-01-22 14:20:00,38.21,38.23,38.2,38.22,21410.0,38.21,38.23,38.2,38.22,21410.0
2024-01-22 14:25:00,38.22,38.23,38.21,38.23,9516.0,38.22,38.23,38.21,38.23,9516.0
2024-01-22 14:30:00,38.23,38.23,38.22,38.23,16715.0,38.23,38.23,38.22,38.23,16715.0
2024-01-22 14:35:00,38.22,38.23,38.22,38.23,13486.0,38.22,38.23,38.22,38.23,13486.0
2024-01-22 14:40:00,38.23,38.23,38.22,38.23,65091.0,38.23,38.23,38.22,38.23,65091.0
2024-01-22 14:45:00,38.23,38.24,38.22,38.24,19766.0,38.23,38.24,38.22,38.24,19766.0
2024-01-22 14:50:00,38.23,38.25,38.23,38.24,24130.0,38.23,38.25,38.23,38.24,24130.0
2024-01-22 14:55:00,38.24,38.25,38.23,38.24,21156.0,38.24,38.25,38.23,38.24,21156.0
2024-01-22 15:00:00,38.24,38.25,38.22,38.23,27423.0,38.24,38.25,38.22,38.23,27423.0
2024-01-22 15:05:00,38.23,38.23,38.21,38.21,24757.0,38.23,38.23,38.21,38.21,24757.0
2024-01-22 15:10:00,38.22,38.23,38.21,38.23,54594.0,38.22,38.23,38.21,38.23,54594.0
2024-01-22 15:15:00,38.23,38.23,38.22,38.23,15392.0,38.23,38.23,38.22,38.23,15392.0
2024-01-22 15:20:00,38.23,38.23,38.22,38.23,31847.0,38.23,38.23,38.22,38.23,31847.0
2024-01-22 15:25:00,38.23,38.23,38.21,38.22,75395.0,38.23,38.23,38.21,38.22,75395.0
2024-01-22 15:30:00,38.22,38.23,38.21,38.23,57114.0,38.22,38.23,38.21,38.23,57114.0
2024-01-22 15:35:00,38.23,38.23,38.22,38.23,27364.0,38.23,38.23,38.22,38.23,27364.0
2024-01-22 15:40:00,38.22,38.23,38.22,38.23,23435.0,38.22,38.23,38.22,38.23,23435.0
2024-01-22 15:45:00,38.23,38.24,38.22,38.23,36912.0,38.23,38.24,38.22,38.23,36912.0
2024-01-22 15:50:00,38.23,38.24,38.23,38.23,18474.0,38.23,38.24,38.23,38.23,18474.0
2024-01-22 15:55:00,38.23,38.24,38.23,38.24,84897.0,38.23,38.24,38.23,38.24,84897.0
2024-01-23 09:30:00,38.29,38.3,38.26,38.27,48981.0,38.29,38.3,38.26,38.27,48981.0
2024-01-23 09:35:00,38.27,38.32,38.25,38.31,34618.0,38.27,38.32,38.25,38.31,34618.0
2024-01-23 09:40:00,38.3,38.3,38.25,38.29,51384.0,38.3,38.3,38.25,38.29,51384.0
2024-01-23 09:45:00,38.29,38.3,38.26,38.27,140509.0,38.29,38.3,38.26,38.27,140509.0
2024-01-23 09:50:00,38.28,38.3,38.26,38.29,126747.0,38.28,38.3,38.26,38.29,126747.0
2024-01-23 09:55:00,38.29,38.29,38.26,38.28,37799.0,38.29,38.29,38.26,38.28,37799.0
2024-01-23 10:00:00,38.29,38.31,38.28,38.29,59768.0,38.29,38.31,38.28,38.29,59768.0
2024-01-23 10:05:00,38.3,38.34,38.3,38.33,108672.0,38.3,38.34,38.3,38.33,108672.0
2024-01-23 10:10:00,38.33,38.33,38.29,38.3,76308.0,38.33,38.33,38.29,38.3,76308.0
2024-01-23 10:15:00,38.3,38.32,38.29,38.31,141829.0,38.3,38.32,38.29,38.31,141829.0
2024-01-23 10:20:00,38.32,38.33,38.29,38.3,75782.0,38.32,38.33,38.29,38.3,75782.0
2024-01-23 10:25:00,38.3,38.32,38.28,38.31,102119.0,38.3,38.32,38.28,38.31,102119.0
2024-01-23 10:30:00,38.31,38.32,38.29,38.3,84749.0,38.31,38.32,38.29,38.3,84749.0
2024-01-23 10:35:00,38.3,38.34,38.29,38.33,83254.0,38.3,38.34,38.29,38.33,83254.0
2024-01-23 10:40:00,38.32,38.33,38.29,38.3,74089.0,38.32,38.33,38.29,38.3,74089.0
2024-01-23 10:45:00,38.31,38.34,38.31,38.33,89099.0,38.31,38.34,38.31,38.33,89099.0
2024-01-23 10:50:00,38.34,38.35,38.33,38.33,54622.0,38.34,38.35,38.33,38.33,54622.0
2024-01-23 10:55:00,38.33,38.34,38.32,38.32,54379.0,38.33,38.34,38.32,38.32,54379.0
2024-01-23 11:00:00,38.32,38.34,38.31,38.34,54617.0,38.32,38.34,38.31,38.34,54617.0
2024-01-23 11:05:00,38.34,38.36,38.33,38.35,48189.0,38.34,38.36,38.33,38.35,48189.0
2024-01-23 11:10:00,38.35,38.37,38.34,38.34,43918.0,38.35,38.37,38.34,38.34,43918.0
2024-01-23 11:15:00,38.34,38.35,38.31,38.32,34229.0,38.34,38.35,38.31,38.32,34229.0
2024-01-23 11:20:00,38.32,38.33,38.31,38.32,70022.0,38.32,38.33,38.31,38.32,70022.0
2024-01-23 11:25:00,38.32,38.33,38.29,38.3,21862.0,38.32,38.33,38.29,38.3,21862.0
2024-01-23 11:30:00,38.3,38.31,38.28,38.3,38919.0,38.3,38.31,38.28,38.3,38919.0
2024-01-23 11:35:00,38.29,38.32,38.29,38.32,13874.0,38.29,38.32,38.29,38.32,13874.0
2024-01-23 11:40:00,38.32,38.33,38.31,38.33,39579.0,38.32,38.33,38.31,38.33,39579.0
2024-01-23 11:45:00,38.33,38.33,38.31,38.33,46078.0,38.33,38.33,38.31,38.33,46078.0
2024-01-23 11:50:00,38.33,38.35,38.32,38.34,79305.0,38.33,38.35,38.32,38.34,79305.0
2024-01-23 11:55:00,38.34,38.35,38.32,38.34,48948.0,38.34,38.35,38.32,38.34,48948.0
2024-01-23 12:00:00,38.34,38.34,38.31,38.32,20253.0,38.34,38.34,38.31,38.32,20253.0
2024-01-23 12:05:00,38.32,38.33,38.31,38.32,14271.0,38.32,38.33,38.31,38.32,14271.0
2024-01-23 12:10:00,38.32,38.32,38.3,38.31,36019.0,38.32,38.32,38.3,38.31,36019.0
2024-01-23 12:15:00,38.31,38.31,38.29,38.3,12890.0,38.31,38.31,38.29,38.3,12890.0
2024-01-23 12:20:00,38.29,38.3,38.29,38.3,30628.0,38.29,38.3,38.29,38.3,30628.0
2024-01-23 12:25:00,38.29,38.31,38.29,38.3,13438.0,38.29,38.31,38.29,38.3,13438.0
2024-01-23 12:30:00,38.3,38.31,38.29,38.3,18329.0,38.3,38.31,38.29,38.3,18329.0
2024-01-23 12:35:00,38.3,38.3,38.27,38.28,15898.0,38.3,38.3,38.27,38.28,15898.0
2024-01-23 12:40:00,38.28,38.29,38.27,38.28,29785.0,38.28,38.29,38.27,38.28,29785.0
2024-01-23 12:45:00,38.29,38.29,38.27,38.28,28543.0,38.29,38.29,38.27,38.28,28543.0
2024-01-23 12:50:00,38.29,38.3,38.27,38.3,11475.0,38.29,38.3,38.27,38.3,11475.0
2024-01-23 12:55:00,38.3,38.32,38.29,38.3,37984.0,38.3,38.32,38.29,38.3,37984.0
2024-01-23 13:00:00,38.3,38.31,38.29,38.3,21533.0,38.3,38.31,38.29,38.3,21533.0
2024-01-23 13:05:00,38.3,38.3,38.29,38.29,6255.0,38.3,38.3,38.29,38.29,6255.0
2024-01-23 13:10:00,38.3,38.3,38.28,38.29,28316.0,38.3,38.3,38.28,38.29,28316.0
2024-01-23 13:15:00,38.3,38.3,38.28,38.28,30241.0,38.3,38.3,38.28,38.28,30241.0
2024-01-23 13:20:00,38.28,38.3,38.28,38.28,18813.0,38.28,38.3,38.28,38.28,18813.0
2024-01-23 13:25:00,38.29,38.31,38.28,38.31,53195.0,38.29,38.31,38.28,38.31,53195.0
2024-01-23 13:30:00,38.31,38.33,38.29,38.33,42709.0,38.31,38.33,38.29,38.33,42709.0
2024-01-23 13:35:00,38.33,38.33,38.32,38.33,15746.0,38.33,38.33,38.32,38.33,15746.0
2024-01-23 13:40:00,38.33,38.33,38.32,38.32,9211.0,38.33,38.33,38.32,38.32,9211.0
2024-01-23 13:45:00,38.33,38.33,38.32,38.33,9906.0,38.33,38.33,38.32,38.33,9906.0
2024-01-23 13:50:00,38.32,38.33,38.32,38.33,52606.0,38.32,38.33,38.32,38.33,52606.0
2024-01-23 13:55:00,38.33,38.33,38.31,38.33,22901.0,38.33,38.33,38.31,38.33,22901.0
2024-01-23 14:00:00,38.33,38.33,38.31,38.32,29108.0,38.33,38.33,38.31,38.32,29108.0
2024-01-23 14:05:00,38.32,38.33,38.31,38.33,43412.0,38.32,38.33,38.31,38.33,43412.0
2024-01-23 14:10:00,38.33,38.36,38.32,38.36,20301.0,38.33,38.36,38.32,38.36,20301.0
2024-01-23 14:15:00,38.36,38.38,38.35,38.38,30863.0,38.36,38.38,38.35,38.38,30863.0
2024-01-23 14:20:00,38.38,38.39,38.37,38.37,56764.0,38.38,38.39,38.37,38.37,56764.0
2024-01-23 14:25:00,38.37,38.39,38.36,38.38,49216.0,38.37,38.39,38.36,38.38,49216.0
2024-01-23 14:30:00,38.39,38.42,38.38,38.41,69002.0,38.39,38.42,38.38,38.41,69002.0
2024-01-23 14:35:00,38.41,38.43,38.4,38.41,130302.0,38.41,38.43,38.4,38.41,130302.0
2024-01-23 14:40:00,38.41,38.42,38.39,38.41,47041.0,38.41,38.42,38.39,38.41,47041.0
2024-01-23 14:45:00,38.41,38.42,38.4,38.42,33793.0,38.41,38.42,38.4,38.42,33793.0
2024-01-23 14:50:00,38.41,38.42,38.4,38.41,11220.0,38.41,38.42,38.4,38.41,11220.0
2024-01-23 14:55:00,38.41,38.42,38.4,38.41,47434.0,38.41,38.42,38.4,38.41,47434.0
2024-01-23 15:00:00,38.41,38.41,38.39,38.4,24983.0,38.41,38.41,38.39,38.4,24983.0
2024-01-23 15:05:00,38.4,38.4,38.39,38.4,9073.0,38.4,38.4,38.39,38.4,9073.0
2024-01-23 15:10:00,38.4,38.42,38.39,38.41,40541.0,38.4,38.42,38.39,38.41,40541.0
2024-01-23 15:15:00,38.4,38.41,38.4,38.41,7838.0,38.4,38.41,38.4,38.41,7838.0
2024-01-23 15:20:00,38.4,38.4,38.38,38.4,35966.0,38.4,38.4,38.38,38.4,35966.0
2024-01-23 15:25:00,38.39,38.4,38.38,38.39,19354.0,38.39,38.4,38.38,38.39,19354.0
2024-01-23 15:30:00,38.39,38.39,38.38,38.38,59483.0,38.39,38.39,38.38,38.38,59483.0
2024-01-23 15:35:00,38.38,38.39,38.38,38.39,14721.0,38.38,38.39,38.38,38.39,14721.0
2024-01-23 15:40:00,38.39,38.39,38.38,38.39,16967.0,38.39,38.39,38.38,38.39,16967.0
2024-01-23 15:45:00,38.39,38.39,38.37,38.37,36698.0,38.39,38.39,38.37,38.37,36698.0
2024-01-23 15:50:00,38.38,38.39,38.37,38.39,119092.0,38.38,38.39,38.37,38.39,119092.0
2024-01-23 15:55:00,38.39,38.39,38.37,38.39,106879.0,38.39,38.39,38.37,38.39,106879.0
2024-01-24 09:30:00,38.46,38.48,38.42,38.45,83057.0,38.46,38.48,38.42,38.45,83057.0
2024-01-24 09:35:00,38.45,38.45,38.34,38.36,216255.0,38.45,38.45,38.34,38.36,216255.0
2024-01-24 09:40:00,38.36,38.41,38.36,38.41,62834.0,38.36,38.41,38.36,38.41,62834.0
2024-01-24 09:45:00,38.37,38.4,38.27,38.31,227801.0,38.37,38.4,38.27,38.31,227801.0
2024-01-24 09:50:00,38.31,38.34,38.29,38.34,83710.0,38.31,38.34,38.29,38.34,83710.0
2024-01-24 09:55:00,38.34,38.34,38.29,38.31,73115.0,38.34,38.34,38.29,38.31,73115.0
2024-01-24 10:00:00,38.31,38.32,38.21,38.25,423410.0,38.31,38.32,38.21,38.25,423410.0
2024-01-24 10:05:00,38.25,38.3,38.25,38.3,102854.0,38.25,38.3,38.25,38.3,102854.0
2024-01-24 10:10:00,38.29,38.29,38.25,38.29,103107.0,38.29,38.29,38.25,38.29,103107.0
2024-01-24 10:15:00,38.29,38.31,38.28,38.28,120949.0,38.29,38.31,38.28,38.28,120949.0
2024-01-24 10:20:00,38.27,38.28,38.23,38.24,172370.0,38.27,38.28,38.23,38.24,172370.0
2024-01-24 10:25:00,38.24,38.26,38.21,38.22,44590.0,38.24,38.26,38.21,38.22,44590.0
2024-01-24 10:30:00,38.22,38.23,38.17,38.19,189796.0,38.22,38.23,38.17,38.19,189796.0
2024-01-24 10:35:00,38.19,38.19,38.13,38.18,315648.0,38.19,38.19,38.13,38.18,315648.0
2024-01-24 10:40:00,38.17,38.21,38.15,38.19,81228.0,38.17,38.21,38.15,38.19,81228.0
2024-01-24 10:45:00,38.19,38.19,38.13,38.15,77819.0,38.19,38.19,38.13,38.15,77819.0
2024-01-24 10:50:00,38.14,38.15,38.12,38.13,66833.0,38.14,38.15,38.12,38.13,66833.0
2024-01-24 10:55:00,38.13,38.14,38.12,38.13,31386.0,38.13,38.14,38.12,38.13,31386.0
2024-01-24 11:00:00,38.13,38.15,38.12,38.14,45686.0,38.13,38.15,38.12,38.14,45686.0
2024-01-24 11:05:00,38.14,38.14,38.07,38.09,163017.0,38.14,38.14,38.07,38.09,163017.0
2024-01-24 11:10:00,38.09,38.1,38.06,38.1,95845.0,38.09,38.1,38.06,38.1,95845.0
2024-01-24 11:15:00,38.1,38.13,38.09,38.13,54421.0,38.1,38.13,38.09,38.13,54421.0
2024-01-24 11:20:00,38.13,38.13,38.09,38.11,88900.0,38.13,38.13,38.09,38.11,88900.0
2024-01-24 11:25:00,38.11,38.14,38.1,38.11,30157.0,38.11,38.14,38.1,38.11,30157.0
2024-01-24 11:30:00,38.11,38.12,38.09,38.11,52034.0,38.11,38.12,38.09,38.11,52034.0
2024-01-24 11:35:00,38.11,38.12,38.08,38.09,11948.0,38.11,38.12,38.08,38.09,11948.0
2024-01-24 11:40:00,38.09,38.09,38.07,38.08,28374.0,38.09,38.09,38.07,38.08,28374.0
2024-01-24 11:45:00,38.08,38.1,38.07,38.09,53506.0,38.08,38.1,38.07,38.09,53506.0
2024-01-24 11:50:00,38.09,38.13,38.08,38.13,56809.0,38.09,38.13,38.08,38.13,56809.0
2024-01-24 11:55:00,38.12,38.14,38.11,38.14,46223.0,38.12,38.14,38.11,38.14,46223.0
2024-01-24 12:00:00,38.14,38.17,38.13,38.16,65904.0,38.14,38.17,38.13,38.16,65904.0
2024-01-24 12:05:00,38.15,38.17,38.14,38.16,69692.0,38.15,38.17,38.14,38.16,69692.0
2024-01-24 12:10:00,38.16,38.18,38.16,38.16,15946.0,38.16,38.18,38.16,38.16,15946.0
2024-01-24 12:15:00,38.16,38.17,38.14,38.16,72459.0,38.16,38.17,38.14,38.16,72459.0
2024-01-24 12:20:00,38.15,38.18,38.14,38.17,32994.0,38.15,38.18,38.14,38.17,32994.0
2024-01-24 12:25:00,38.17,38.19,38.16,38.18,23091.0,38.17,38.19,38.16,38.18,23091.0
2024-01-24 12:30:00,38.17,38.19,38.16,38.18,46202.0,38.17,38.19,38.16,38.18,46202.0
2024-01-24 12:35:00,38.18,38.19,38.16,38.19,76276.0,38.18,38.19,38.16,38.19,76276.0
2024-01-24 12:40:00,38.18,38.19,38.18,38.19,24924.0,38.18,38.19,38.18,38.19,24924.0
2024-01-24 12:45:00,38.18,38.19,38.17,38.19,34581.0,38.18,38.19,38.17,38.19,34581.0
2024-01-24 12:50:00,38.19,38.21,38.19,38.2,25124.0,38.19,38.21,38.19,38.2,25124.0
2024-01-24 12:55:00,38.2,38.22,38.18,38.21,28697.0,38.2,38.22,38.18,38.21,28697.0
2024-01-24 13:00:00,38.22,38.22,38.18,38.19,277013.0,38.22,38.22,38.18,38.19,277013.0
2024-01-24 13:05:00,38.2,38.2,38.15,38.18,79563.0,38.2,38.2,38.15,38.18,79563.0
2024-01-24 13:10:00,38.18,38.18,38.14,38.14,58828.0,38.18,38.18,38.14,38.14,58828.0
2024-01-24 13:15:00,38.14,38.16,38.14,38.16,39311.0,38.14,38.16,38.14,38.16,39311.0
2024-01-24 13:20:00,38.15,38.16,38.1,38.12,233064.0,38.15,38.16,38.1,38.12,233064.0
2024-01-24 13:25:00,38.12,38.13,38.11,38.12,83413.0,38.12,38.13,38.11,38.12,83413.0
2024-01-24 13:30:00,38.13,38.14,38.12,38.13,64941.0,38.13,38.14,38.12,38.13,64941.0
2024-01-24 13:35:00,38.14,38.15,38.12,38.13,48367.0,38.14,38.15,38.12,38.13,48367.0
2024-01-24 13:40:00,38.13,38.13,38.11,38.12,30722.0,38.13,38.13,38.11,38.12,30722.0
2024-01-24 13:45:00,38.11,38.12,38.1,38.11,53798.0,38.11,38.12,38.1,38.11,53798.0
2024-01-24 13:50:00,38.12,38.14,38.11,38.13,25925.0,38.12,38.14,38.11,38.13,25925.0
2024-01-24 13:55:00,38.13,38.14,38.12,38.12,15828.0,38.13,38.14,38.12,38.12,15828.0
2024-01-24 14:00:00,38.13,38.14,38.11,38.12,45920.0,38.13,38.14,38.11,38.12,45920.0
2024-01-24 14:05:00,38.12,38.13,38.11,38.11,136489.0,38.12,38.13,38.11,38.11,136489.0
2024-01-24 14:10:00,38.12,38.13,38.11,38.13,27353.0,38.12,38.13,38.11,38.13,27353.0
2024-01-24 14:15:00,38.12,38.13,38.1,38.11,5558.0,38.12,38.13,38.1,38.11,5558.0
2024-01-24 14:20:00,38.1,38.11,38.06,38.07,68252.0,38.1,38.11,38.06,38.07,68252.0
2024-01-24 14:25:00,38.07,38.09,38.05,38.08,236473.0,38.07,38.09,38.05,38.08,236473.0
2024-01-24 14:30:00,38.08,38.09,38.08,38.09,14214.0,38.08,38.09,38.08,38.09,14214.0
2024-01-24 14:35:00,38.09,38.09,38.06,38.07,16557.0,38.09,38.09,38.06,38.07,16557.0
2024-01-24 14:40:00,38.07,38.09,38.05,38.09,53159.0,38.07,38.09,38.05,38.09,53159.0
2024-01-24 14:45:00,38.09,38.09,38.06,38.08,36907.0,38.09,38.09,38.06,38.08,36907.0
2024-01-24 14:50:00,38.08,38.08,38.07,38.08,17034.0,38.08,38.08,38.07,38.08,17034.0
2024-01-24 14:55:00,38.08,38.08,38.07,38.07,15350.0,38.08,38.08,38.07,38.07,15350.0
2024-01-24 15:00:00,38.07,38.09,38.06,38.09,51780.0,38.07,38.09,38.06,38.09,51780.0
2024-01-24 15:05:00,38.09,38.1,38.08,38.09,23310.0,38.09,38.1,38.08,38.09,23310.0
2024-01-24 15:10:00,38.09,38.1,38.08,38.09,37029.0,38.09,38.1,38.08,38.09,37029.0
2024-01-24 15:15:00,38.09,38.1,38.07,38.09,66284.0,38.09,38.1,38.07,38.09,66284.0
2024-01-24 15:20:00,38.09,38.1,38.08,38.1,49386.0,38.09,38.1,38.08,38.1,49386.0
2024-01-24 15:25:00,38.1,38.1,38.08,38.09,28302.0,38.1,38.1,38.08,38.09,28302.0
2024-01-24 15:30:00,38.09,38.1,38.08,38.09,45617.0,38.09,38.1,38.08,38.09,45617.0
2024-01-24 15:35:00,38.1,38.1,38.09,38.09,68292.0,38.1,38.1,38.09,38.09,68292.0
2024-01-24 15:40:00,38.09,38.1,38.07,38.09,31992.0,38.09,38.1,38.07,38.09,31992.0
2024-01-24 15:45:00,38.08,38.09,38.07,38.07,104390.0,38.08,38.09,38.07,38.07,104390.0
2024-01-24 15:50:00,38.07,38.09,38.07,38.08,66249.0,38.07,38.09,38.07,38.08,66249.0
2024-01-24 15:55:00,38.08,38.08,38.06,38.08,87193.0,38.08,38.08,38.06,38.08,87193.0
2024-01-25 09:30:00,38.27,38.27,38.21,38.26,89127.0,38.27,38.27,38.21,38.26,89127.0
2024-01-25 09:35:00,38.27,38.29,38.25,38.28,36638.0,38.27,38.29,38.25,38.28,36638.0
2024-01-25 09:40:00,38.27,38.3,38.25,38.28,74697.0,38.27,38.3,38.25,38.28,74697.0
2024-01-25 09:45:00,38.29,38.29,38.25,38.27,63029.0,38.29,38.29,38.25,38.27,63029.0
2024-01-25 09:50:00,38.27,38.32,38.26,38.31,41265.0,38.27,38.32,38.26,38.31,41265.0
2024-01-25 09:55:00,38.31,38.32,38.28,38.29,76891.0,38.31,38.32,38.28,38.29,76891.0
2024-01-25 10:00:00,38.29,38.3,38.25,38.27,70058.0,38.29,38.3,38.25,38.27,70058.0
2024-01-25 10:05:00,38.28,38.31,38.26,38.3,65323.0,38.28,38.31,38.26,38.3,65323.0
2024-01-25 10:10:00,38.3,38.3,38.26,38.28,70145.0,38.3,38.3,38.26,38.28,70145.0
2024-01-25 10:15:00,38.26,38.28,38.25,38.27,35209.0,38.26,38.28,38.25,38.27,35209.0
2024-01-25 10:20:00,38.27,38.28,38.23,38.25,131605.0,38.27,38.28,38.23,38.25,131605.0
2024-01-25 10:25:00,38.25,38.26,38.21,38.22,106428.0,38.25,38.26,38.21,38.22,106428.0
2024-01-25 10:30:00,38.22,38.23,38.18,38.19,91895.0,38.22,38.23,38.18,38.19,91895.0
2024-01-25 10:35:00,38.19,38.21,38.17,38.19,129037.0,38.19,38.21,38.17,38.19,129037.0
2024-01-25 10:40:00,38.2,38.23,38.2,38.23,22170.0,38.2,38.23,38.2,38.23,22170.0
2024-01-25 10:45:00,38.22,38.24,38.21,38.22,90135.0,38.22,38.24,38.21,38.22,90135.0
2024-01-25 10:50:00,38.22,38.23,38.2,38.22,47732.0,38.22,38.23,38.2,38.22,47732.0
2024-01-25 10:55:00,38.23,38.24,38.22,38.22,13184.0,38.23,38.24,38.22,38.22,13184.0
2024-01-25 11:00:00,38.23,38.24,38.22,38.23,39807.0,38.23,38.24,38.22,38.23,39807.0
2024-01-25 11:05:00,38.23,38.25,38.21,38.21,77507.0,38.23,38.25,38.21,38.21,77507.0
2024-01-25 11:10:00,38.21,38.23,38.2,38.21,32590.0,38.21,38.23,38.2,38.21,32590.0
2024-01-25 11:15:00,38.21,38.22,38.19,38.2,94492.0,38.21,38.22,38.19,38.2,94492.0
2024-01-25 11:20:00,38.2,38.21,38.17,38.17,42403.0,38.2,38.21,38.17,38.17,42403.0
2024-01-25 11:25:00,38.17,38.17,38.14,38.16,117536.0,38.17,38.17,38.14,38.16,117536.0
2024-01-25 11:30:00,38.15,38.16,38.14,38.16,50641.0,38.15,38.16,38.14,38.16,50641.0
2024-01-25 11:35:00,38.16,38.16,38.11,38.13,77691.0,38.16,38.16,38.11,38.13,77691.0
2024-01-25 11:40:00,38.13,38.14,38.11,38.12,40905.0,38.13,38.14,38.11,38.12,40905.0
2024-01-25 11:45:00,38.12,38.13,38.11,38.12,42684.0,38.12,38.13,38.11,38.12,42684.0
2024-01-25 11:50:00,38.11,38.12,38.1,38.11,47102.0,38.11,38.12,38.1,38.11,47102.0
2024-01-25 11:55:00,38.11,38.13,38.1,38.12,86291.0,38.11,38.13,38.1,38.12,86291.0
2024-01-25 12:00:00,38.11,38.12,38.09,38.1,22161.0,38.11,38.12,38.09,38.1,22161.0
2024-01-25 12:05:00,38.1,38.11,38.08,38.1,21686.0,38.1,38.11,38.08,38.1,21686.0
2024-01-25 12:10:00,38.11,38.13,38.11,38.13,36187.0,38.11,38.13,38.11,38.13,36187.0
2024-01-25 12:15:00,38.13,38.14,38.12,38.13,60297.0,38.13,38.14,38.12,38.13,60297.0
2024-01-25 12:20:00,38.14,38.15,38.14,38.14,22561.0,38.14,38.15,38.14,38.14,22561.0
2024-01-25 12:25:00,38.14,38.16,38.14,38.15,94400.0,38.14,38.16,38.14,38.15,94400.0
2024-01-25 12:30:00,38.14,38.14,38.11,38.11,19714.0,38.14,38.14,38.11,38.11,19714.0
2024-01-25 12:35:00,38.11,38.12,38.1,38.1,15723.0,38.11,38.12,38.1,38.1,15723.0
2024-01-25 12:40:00,38.1,38.11,38.09,38.1,12869.0,38.1,38.11,38.09,38.1,12869.0
2024-01-25 12:45:00,38.1,38.11,38.09,38.1,55969.0,38.1,38.11,38.09,38.1,55969.0
2024-01-25 12:50:00,38.11,38.13,38.1,38.11,43770.0,38.11,38.13,38.1,38.11,43770.0
2024-01-25 12:55:00,38.12,38.13,38.11,38.12,25229.0,38.12,38.13,38.11,38.12,25229.0
2024-01-25 13:00:00,38.13,38.15,38.12,38.14,58218.0,38.13,38.15,38.12,38.14,58218.0
2024-01-25 13:05:00,38.13,38.15,38.13,38.14,15715.0,38.13,38.15,38.13,38.14,15715.0
2024-01-25 13:10:00,38.15,38.16,38.14,38.14,61354.0,38.15,38.16,38.14,38.14,61354.0
2024-01-25 13:15:00,38.13,38.14,38.12,38.13,28351.0,38.13,38.14,38.12,38.13,28351.0
2024-01-25 13:20:00,38.14,38.17,38.13,38.17,94185.0,38.14,38.17,38.13,38.17,94185.0
2024-01-25 13:25:00,38.17,38.2,38.17,38.18,55989.0,38.17,38.2,38.17,38.18,55989.0
2024-01-25 13:30:00,38.18,38.18,38.16,38.17,46774.0,38.18,38.18,38.16,38.17,46774.0
2024-01-25 13:35:00,38.16,38.17,38.14,38.14,26431.0,38.16,38.17,38.14,38.14,26431.0
2024-01-25 13:40:00,38.14,38.15,38.13,38.14,46267.0,38.14,38.15,38.13,38.14,46267.0
2024-01-25 13:45:00,38.13,38.14,38.12,38.13,106304.0,38.13,38.14,38.12,38.13,106304.0
2024-01-25 13:50:00,38.13,38.14,38.13,38.13,25769.0,38.13,38.14,38.13,38.13,25769.0
2024-01-25 13:55:00,38.13,38.13,38.11,38.11,35125.0,38.13,38.13,38.11,38.11,35125.0
2024-01-25 14:00:00,38.11,38.11,38.1,38.1,21302.0,38.11,38.11,38.1,38.1,21302.0
2024-01-25 14:05:00,38.1,38.12,38.1,38.12,34599.0,38.1,38.12,38.1,38.12,34599.0
2024-01-25 14:10:00,38.11,38.14,38.11,38.13,57038.0,38.11,38.14,38.11,38.13,57038.0
2024-01-25 14:15:00,38.13,38.15,38.12,38.14,44546.0,38.13,38.15,38.12,38.14,44546.0
2024-01-25 14:20:00,38.15,38.17,38.14,38.17,15002.0,38.15,38.17,38.14,38.17,15002.0
2024-01-25 14:25:00,38.16,38.19,38.16,38.18,38794.0,38.16,38.19,38.16,38.18,38794.0
2024-01-25 14:30:00,38.18,38.19,38.17,38.18,363243.0,38.18,38.19,38.17,38.18,363243.0
2024-01-25 14:35:00,38.18,38.19,38.17,38.18,21407.0,38.18,38.19,38.17,38.18,21407.0
2024-01-25 14:40:00,38.17,38.18,38.17,38.17,7900.0,38.17,38.18,38.17,38.17,7900.0
2024-01-25 14:45:00,38.17,38.18,38.17,38.18,33195.0,38.17,38.18,38.17,38.18,33195.0
2024-01-25 14:50:00,38.18,38.19,38.17,38.19,17838.0,38.18,38.19,38.17,38.19,17838.0
2024-01-25 14:55:00,38.19,38.19,38.18,38.19,7995.0,38.19,38.19,38.18,38.19,7995.0
2024-01-25 15:00:00,38.18,38.19,38.18,38.18,81721.0,38.18,38.19,38.18,38.18,81721.0
2024-01-25 15:05:00,38.18,38.19,38.17,38.18,21129.0,38.18,38.19,38.17,38.18,21129.0
2024-01-25 15:10:00,38.17,38.18,38.17,38.18,12451.0,38.17,38.18,38.17,38.18,12451.0
2024-01-25 15:15:00,38.18,38.18,38.16,38.17,47591.0,38.18,38.18,38.16,38.17,47591.0
2024-01-25 15:20:00,38.18,38.18,38.17,38.18,12114.0,38.18,38.18,38.17,38.18,12114.0
2024-01-25 15:25:00,38.18,38.18,38.17,38.17,3836.0,38.18,38.18,38.17,38.17,3836.0
2024-01-25 15:30:00,38.18,38.18,38.17,38.17,26232.0,38.18,38.18,38.17,38.17,26232.0
2024-01-25 15:35:00,38.17,38.18,38.17,38.18,10676.0,38.17,38.18,38.17,38.18,10676.0
2024-01-25 15:40:00,38.18,38.18,38.17,38.18,10780.0,38.18,38.18,38.17,38.18,10780.0
2024-01-25 15:45:00,38.17,38.18,38.17,38.18,34072.0,38.17,38.18,38.17,38.18,34072.0
2024-01-25 15:50:00,38.18,38.2,38.18,38.2,47706.0,38.18,38.2,38.18,38.2,47706.0
2024-01-25 15:55:00,38.2,38.23,38.19,38.23,111943.0,38.2,38.23,38.19,38.23,111943.0
2024-01-26 09:30:00,38.25,38.25,38.21,38.22,148437.0,38.25,38.25,38.21,38.22,148437.0
2024-01-26 09:35:00,38.23,38.27,38.22,38.26,114042.0,38.23,38.27,38.22,38.26,114042.0
2024-01-26 09:40:00,38.26,38.26,38.23,38.23,36770.0,38.26,38.26,38.23,38.23,36770.0
2024-01-26 09:45:00,38.23,38.23,38.2,38.22,35029.0,38.23,38.23,38.2,38.22,35029.0
2024-01-26 09:50:00,38.22,38.23,38.21,38.21,22801.0,38.22,38.23,38.21,38.21,22801.0
2024-01-26 09:55:00,38.21,38.23,38.21,38.23,16287.0,38.21,38.23,38.21,38.23,16287.0
2024-01-26 10:00:00,38.22,38.22,38.18,38.19,66297.0,38.22,38.22,38.18,38.19,66297.0
2024-01-26 10:05:00,38.18,38.18,38.14,38.17,56208.0,38.18,38.18,38.14,38.17,56208.0
2024-01-26 10:10:00,38.18,38.21,38.17,38.19,35621.0,38.18,38.21,38.17,38.19,35621.0
2024-01-26 10:15:00,38.19,38.19,38.15,38.17,38712.0,38.19,38.19,38.15,38.17,38712.0
2024-01-26 10:20:00,38.17,38.2,38.16,38.19,34890.0,38.17,38.2,38.16,38.19,34890.0
2024-01-26 10:25:00,38.18,38.2,38.18,38.19,28625.0,38.18,38.2,38.18,38.19,28625.0
2024-01-26 10:30:00,38.18,38.21,38.16,38.2,46587.0,38.18,38.21,38.16,38.2,46587.0
2024-01-26 10:35:00,38.2,38.21,38.18,38.19,40984.0,38.2,38.21,38.18,38.19,40984.0
2024-01-26 10:40:00,38.19,38.2,38.18,38.19,41167.0,38.19,38.2,38.18,38.19,41167.0
2024-01-26 10:45:00,38.2,38.2,38.17,38.18,56457.0,38.2,38.2,38.17,38.18,56457.0
2024-01-26 10:50:00,38.17,38.18,38.16,38.16,7530.0,38.17,38.18,38.16,38.16,7530.0
2024-01-26 10:55:00,38.16,38.17,38.15,38.16,115288.0,38.16,38.17,38.15,38.16,115288.0
2024-01-26 11:00:00,38.16,38.18,38.14,38.17,77518.0,38.16,38.18,38.14,38.17,77518.0
2024-01-26 11:05:00,38.18,38.2,38.17,38.19,14097.0,38.18,38.2,38.17,38.19,14097.0
2024-01-26 11:10:00,38.19,38.19,38.14,38.15,86534.0,38.19,38.19,38.14,38.15,86534.0
2024-01-26 11:15:00,38.16,38.19,38.14,38.18,55804.0,38.16,38.19,38.14,38.18,55804.0
2024-01-26 11:20:00,38.19,38.2,38.19,38.19,35956.0,38.19,38.2,38.19,38.19,35956.0
2024-01-26 11:25:00,38.19,38.19,38.17,38.18,8215.0,38.19,38.19,38.17,38.18,8215.0
2024-01-26 11:30:00,38.18,38.21,38.17,38.2,53288.0,38.18,38.21,38.17,38.2,53288.0
2024-01-26 11:35:00,38.2,38.21,38.19,38.2,62632.0,38.2,38.21,38.19,38.2,62632.0
2024-01-26 11:40:00,38.19,38.2,38.18,38.19,36988.0,38.19,38.2,38.18,38.19,36988.0
2024-01-26 11:45:00,38.19,38.2,38.18,38.18,35614.0,38.19,38.2,38.18,38.18,35614.0
2024-01-26 11:50:00,38.18,38.2,38.17,38.19,72880.0,38.18,38.2,38.17,38.19,72880.0
2024-01-26 11:55:00,38.19,38.19,38.18,38.18,10895.0,38.19,38.19,38.18,38.18,10895.0
2024-01-26 12:00:00,38.19,38.19,38.16,38.17,54465.0,38.19,38.19,38.16,38.17,54465.0
2024-01-26 12:05:00,38.17,38.18,38.16,38.16,32837.0,38.17,38.18,38.16,38.16,32837.0
2024-01-26 12:10:00,38.16,38.2,38.16,38.2,28754.0,38.16,38.2,38.16,38.2,28754.0
2024-01-26 12:15:00,38.19,38.2,38.18,38.18,28656.0,38.19,38.2,38.18,38.18,28656.0
2024-01-26 12:20:00,38.19,38.19,38.17,38.18,64337.0,38.19,38.19,38.17,38.18,64337.0
2024-01-26 12:25:00,38.18,38.18,38.16,38.18,33814.0,38.18,38.18,38.16,38.18,33814.0
2024-01-26 12:30:00,38.18,38.19,38.17,38.18,8892.0,38.18,38.19,38.17,38.18,8892.0
2024-01-26 12:35:00,38.18,38.18,38.16,38.17,8468.0,38.18,38.18,38.16,38.17,8468.0
2024-01-26 12:40:00,38.16,38.17,38.15,38.16,21134.0,38.16,38.17,38.15,38.16,21134.0
2024-01-26 12:45:00,38.16,38.17,38.15,38.16,24261.0,38.16,38.17,38.15,38.16,24261.0
2024-01-26 12:50:00,38.16,38.17,38.15,38.16,157904.0,38.16,38.17,38.15,38.16,157904.0
2024-01-26 12:55:00,38.17,38.17,38.15,38.16,19061.0,38.17,38.17,38.15,38.16,19061.0
2024-01-26 13:00:00,38.16,38.16,38.14,38.16,20123.0,38.16,38.16,38.14,38.16,20123.0
2024-01-26 13:05:00,38.16,38.16,38.15,38.16,8039.0,38.16,38.16,38.15,38.16,8039.0
2024-01-26 13:10:00,38.15,38.16,38.15,38.16,10013.0,38.15,38.16,38.15,38.16,10013.0
2024-01-26 13:15:00,38.15,38.16,38.14,38.15,23405.0,38.15,38.16,38.14,38.15,23405.0
2024-01-26 13:20:00,38.15,38.16,38.14,38.15,25404.0,38.15,38.16,38.14,38.15,25404.0
2024-01-26 13:25:00,38.16,38.19,38.15,38.18,112243.0,38.16,38.19,38.15,38.18,112243.0
2024-01-26 13:30:00,38.17,38.19,38.16,38.19,16578.0,38.17,38.19,38.16,38.19,16578.0
2024-01-26 13:35:00,38.19,38.19,38.17,38.18,24445.0,38.19,38.19,38.17,38.18,24445.0
2024-01-26 13:40:00,38.18,38.19,38.17,38.17,23888.0,38.18,38.19,38.17,38.17,23888.0
2024-01-26 13:45:00,38.17,38.18,38.16,38.17,23239.0,38.17,38.18,38.16,38.17,23239.0
2024-01-26 13:50:00,38.16,38.17,38.16,38.16,4877.0,38.16,38.17,38.16,38.16,4877.0
2024-01-26 13:55:00,38.16,38.17,38.16,38.17,16964.0,38.16,38.17,38.16,38.17,16964.0
2024-01-26 14:00:00,38.16,38.17,38.16,38.16,23463.0,38.16,38.17,38.16,38.16,23463.0
2024-01-26 14:05:00,38.16,38.18,38.16,38.17,37206.0,38.16,38.18,38.16,38.17,37206.0
2024-01-26 14:10:00,38.16,38.17,38.16,38.16,7113.0,38.16,38.17,38.16,38.16,7113.0
2024-01-26 14:15:00,38.16,38.17,38.16,38.16,19381.0,38.16,38.17,38.16,38.16,19381.0
2024-01-26 14:20:00,38.16,38.17,38.16,38.16,3416.0,38.16,38.17,38.16,38.16,3416.0
2024-01-26 14:25:00,38.16,38.17,38.14,38.15,33837.0,38.16,38.17,38.14,38.15,33837.0
2024-01-26 14:30:00,38.15,38.16,38.14,38.16,37237.0,38.15,38.16,38.14,38.16,37237.0
2024-01-26 14:35:00,38.16,38.16,38.15,38.16,6204.0,38.16,38.16,38.15,38.16,6204.0
2024-01-26 14:40:00,38.16,38.17,38.16,38.17,38486.0,38.16,38.17,38.16,38.17,38486.0
2024-01-26 14:45:00,38.17,38.18,38.17,38.17,78009.0,38.17,38.18,38.17,38.17,78009.0
2024-01-26 14:50:00,38.18,38.18,38.16,38.16,30630.0,38.18,38.18,38.16,38.16,30630.0
2024-01-26 14:55:00,38.16,38.17,38.16,38.16,7720.0,38.16,38.17,38.16,38.16,7720.0
2024-01-26 15:00:00,38.17,38.17,38.15,38.16,35271.0,38.17,38.17,38.15,38.16,35271.0
2024-01-26 15:05:00,38.16,38.16,38.15,38.15,7480.0,38.16,38.16,38.15,38.15,7480.0
2024-01-26 15:10:00,38.15,38.17,38.15,38.17,15287.0,38.15,38.17,38.15,38.17,15287.0
2024-01-26 15:15:00,38.17,38.18,38.16,38.17,28731.0,38.17,38.18,38.16,38.17,28731.0
2024-01-26 15:20:00,38.18,38.19,38.18,38.19,10133.0,38.18,38.19,38.18,38.19,10133.0
2024-01-26 15:25:00,38.19,38.19,38.18,38.19,7390.0,38.19,38.19,38.18,38.19,7390.0
2024-01-26 15:30:00,38.19,38.19,38.18,38.19,6891.0,38.19,38.19,38.18,38.19,6891.0
2024-01-26 15:35:00,38.19,38.2,38.19,38.19,16098.0,38.19,38.2,38.19,38.19,16098.0
2024-01-26 15:40:00,38.2,38.2,38.19,38.2,5096.0,38.2,38.2,38.19,38.2,5096.0
2024-01-26 15:45:00,38.2,38.21,38.19,38.2,30059.0,38.2,38.21,38.19,38.2,30059.0
2024-01-26 15:50:00,38.2,38.2,38.19,38.2,28395.0,38.2,38.2,38.19,38.2,28395.0
2024-01-26 15:55:00,38.2,38.2,38.19,38.19,108116.0,38.2,38.2,38.19,38.19,108116.0
2024-01-29 09:30:00,38.46,38.46,38.39,38.39,97771.0,38.46,38.46,38.39,38.39,97771.0
2024-01-29 09:35:00,38.39,38.39,38.35,38.35,65766.0,38.39,38.39,38.35,38.35,65766.0
2024-01-29 09:40:00,38.35,38.35,38.29,38.3,90847.0,38.35,38.35,38.29,38.3,90847.0
2024-01-29 09:45:00,38.3,38.3,38.26,38.27,90930.0,38.3,38.3,38.26,38.27,90930.0
2024-01-29 09:50:00,38.26,38.29,38.25,38.28,22149.0,38.26,38.29,38.25,38.28,22149.0
2024-01-29 09:55:00,38.29,38.31,38.28,38.31,13295.0,38.29,38.31,38.28,38.31,13295.0
2024-01-29 10:00:00,38.3,38.3,38.26,38.3,87107.0,38.3,38.3,38.26,38.3,87107.0
2024-01-29 10:05:00,38.3,38.32,38.29,38.3,23985.0,38.3,38.32,38.29,38.3,23985.0
2024-01-29 10:10:00,38.31,38.31,38.28,38.28,12185.0,38.31,38.31,38.28,38.28,12185.0
2024-01-29 10:15:00,38.28,38.3,38.27,38.28,26222.0,38.28,38.3,38.27,38.28,26222.0
2024-01-29 10:20:00,38.28,38.28,38.26,38.26,27168.0,38.28,38.28,38.26,38.26,27168.0
2024-01-29 10:25:00,38.27,38.27,38.23,38.25,156646.0,38.27,38.27,38.23,38.25,156646.0
2024-01-29 10:30:00,38.25,38.28,38.25,38.27,46663.0,38.25,38.28,38.25,38.27,46663.0
2024-01-29 10:35:00,38.27,38.28,38.25,38.28,31429.0,38.27,38.28,38.25,38.28,31429.0
2024-01-29 10:40:00,38.29,38.31,38.28,38.3,62409.0,38.29,38.31,38.28,38.3,62409.0
2024-01-29 10:45:00,38.31,38.32,38.3,38.31,9381.0,38.31,38.32,38.3,38.31,9381.0
2024-01-29 10:50:00,38.32,38.33,38.31,38.32,31423.0,38.32,38.33,38.31,38.32,31423.0
2024-01-29 10:55:00,38.33,38.34,38.32,38.32,7211.0,38.33,38.34,38.32,38.32,7211.0
2024-01-29 11:00:00,38.33,38.35,38.32,38.33,65531.0,38.33,38.35,38.32,38.33,65531.0
2024-01-29 11:05:00,38.33,38.33,38.31,38.32,18776.0,38.33,38.33,38.31,38.32,18776.0
2024-01-29 11:10:00,38.32,38.33,38.31,38.33,19482.0,38.32,38.33,38.31,38.33,19482.0
2024-01-29 11:15:00,38.33,38.33,38.29,38.3,48421.0,38.33,38.33,38.29,38.3,48421.0
2024-01-29 11:20:00,38.3,38.32,38.3,38.32,43809.0,38.3,38.32,38.3,38.32,43809.0
2024-01-29 11:25:00,38.32,38.35,38.32,38.34,23908.0,38.32,38.35,38.32,38.34,23908.0
2024-01-29 11:30:00,38.34,38.36,38.33,38.36,24240.0,38.34,38.36,38.33,38.36,24240.0
2024-01-29 11:35:00,38.35,38.36,38.34,38.36,19665.0,38.35,38.36,38.34,38.36,19665.0
2024-01-29 11:40:00,38.35,38.36,38.34,38.35,24585.0,38.35,38.36,38.34,38.35,24585.0
2024-01-29 11:45:00,38.36,38.37,38.35,38.36,36764.0,38.36,38.37,38.35,38.36,36764.0
2024-01-29 11:50:00,38.37,38.37,38.35,38.35,18159.0,38.37,38.37,38.35,38.35,18159.0
2024-01-29 11:55:00,38.36,38.36,38.34,38.35,15266.0,38.36,38.36,38.34,38.35,15266.0
2024-01-29 12:00:00,38.36,38.37,38.35,38.36,24397.0,38.36,38.37,38.35,38.36,24397.0
2024-01-29 12:05:00,38.35,38.36,38.34,38.36,72591.0,38.35,38.36,38.34,38.36,72591.0
2024-01-29 12:10:00,38.35,38.36,38.35,38.36,13946.0,38.35,38.36,38.35,38.36,13946.0
2024-01-29 12:15:00,38.35,38.38,38.35,38.38,16785.0,38.35,38.38,38.35,38.38,16785.0
2024-01-29 12:20:00,38.38,38.41,38.38,38.4,22348.0,38.38,38.41,38.38,38.4,22348.0
2024-01-29 12:25:00,38.4,38.42,38.4,38.41,107521.0,38.4,38.42,38.4,38.41,107521.0
2024-01-29 12:30:00,38.41,38.42,38.4,38.42,15930.0,38.41,38.42,38.4,38.42,15930.0
2024-01-29 12:35:00,38.41,38.43,38.41,38.43,63058.0,38.41,38.43,38.41,38.43,63058.0
2024-01-29 12:40:00,38.43,38.43,38.4,38.41,23678.0,38.43,38.43,38.4,38.41,23678.0
2024-01-29 12:45:00,38.41,38.41,38.39,38.4,10214.0,38.41,38.41,38.39,38.4,10214.0
2024-01-29 12:50:00,38.4,38.41,38.39,38.41,16892.0,38.4,38.41,38.39,38.41,16892.0
2024-01-29 12:55:00,38.4,38.41,38.39,38.4,24424.0,38.4,38.41,38.39,38.4,24424.0
2024-01-29 13:00:00,38.4,38.41,38.38,38.38,42386.0,38.4,38.41,38.38,38.38,42386.0
2024-01-29 13:05:00,38.38,38.38,38.36,38.36,14988.0,38.38,38.38,38.36,38.36,14988.0
2024-01-29 13:10:00,38.36,38.37,38.35,38.36,13937.0,38.36,38.37,38.35,38.36,13937.0
2024-01-29 13:15:00,38.35,38.36,38.34,38.34,21972.0,38.35,38.36,38.34,38.34,21972.0
2024-01-29 13:20:00,38.35,38.35,38.33,38.34,33178.0,38.35,38.35,38.33,38.34,33178.0
2024-01-29 13:25:00,38.34,38.35,38.33,38.34,47529.0,38.34,38.35,38.33,38.34,47529.0
2024-01-29 13:30:00,38.34,38.35,38.33,38.34,22098.0,38.34,38.35,38.33,38.34,22098.0
2024-01-29 13:35:00,38.33,38.34,38.33,38.34,8637.0,38.33,38.34,38.33,38.34,8637.0
2024-01-29 13:40:00,38.34,38.35,38.33,38.34,11368.0,38.34,38.35,38.33,38.34,11368.0
2024-01-29 13:45:00,38.35,38.35,38.31,38.33,70283.0,38.35,38.35,38.31,38.33,70283.0
2024-01-29 13:50:00,38.32,38.33,38.31,38.32,7062.0,38.32,38.33,38.31,38.32,7062.0
2024-01-29 13:55:00,38.32,38.33,38.32,38.32,2868.0,38.32,38.33,38.32,38.32,2868.0
2024-01-29 14:00:00,38.33,38.34,38.31,38.33,18907.0,38.33,38.34,38.31,38.33,18907.0
2024-01-29 14:05:00,38.33,38.36,38.32,38.36,12843.0,38.33,38.36,38.32,38.36,12843.0
2024-01-29 14:10:00,38.36,38.37,38.35,38.36,10125.0,38.36,38.37,38.35,38.36,10125.0
2024-01-29 14:15:00,38.36,38.36,38.33,38.34,22058.0,38.36,38.36,38.33,38.34,22058.0
2024-01-29 14:20:00,38.34,38.35,38.33,38.34,29435.0,38.34,38.35,38.33,38.34,29435.0
2024-01-29 14:25:00,38.33,38.35,38.33,38.34,23120.0,38.33,38.35,38.33,38.34,23120.0
2024-01-29 14:30:00,38.34,38.35,38.33,38.34,26268.0,38.34,38.35,38.33,38.34,26268.0
2024-01-29 14:35:00,38.34,38.35,38.33,38.34,26138.0,38.34,38.35,38.33,38.34,26138.0
2024-01-29 14:40:00,38.34,38.36,38.33,38.35,27735.0,38.34,38.36,38.33,38.35,27735.0
2024-01-29 14:45:00,38.35,38.36,38.34,38.35,16913.0,38.35,38.36,38.34,38.35,16913.0
2024-01-29 14:50:00,38.34,38.36,38.34,38.35,13358.0,38.34,38.36,38.34,38.35,13358.0
2024-01-29 14:55:00,38.36,38.37,38.35,38.35,17959.0,38.36,38.37,38.35,38.35,17959.0
2024-01-29 15:00:00,38.36,38.43,38.35,38.41,119033.0,38.36,38.43,38.35,38.41,119033.0
2024-01-29 15:05:00,38.41,38.42,38.39,38.41,41792.0,38.41,38.42,38.39,38.41,41792.0
2024-01-29 15:10:00,38.41,38.43,38.4,38.43,39656.0,38.41,38.43,38.4,38.43,39656.0
2024-01-29 15:15:00,38.43,38.48,38.42,38.48,52396.0,38.43,38.48,38.42,38.48,52396.0
2024-01-29 15:20:00,38.49,38.51,38.45,38.47,127073.0,38.49,38.51,38.45,38.47,127073.0
2024-01-29 15:25:00,38.46,38.5,38.45,38.46,84490.0,38.46,38.5,38.45,38.46,84490.0
2024-01-29 15:30:00,38.46,38.47,38.44,38.45,36299.0,38.46,38.47,38.44,38.45,36299.0
2024-01-29 15:35:00,38.45,38.45,38.43,38.43,23133.0,38.45,38.45,38.43,38.43,23133.0
2024-01-29 15:40:00,38.44,38.45,38.43,38.45,44754.0,38.44,38.45,38.43,38.45,44754.0
2024-01-29 15:45:00,38.45,38.46,38.44,38.45,132686.0,38.45,38.46,38.44,38.45,132686.0
2024-01-29 15:50:00,38.45,38.46,38.45,38.45,50743.0,38.45,38.46,38.45,38.45,50743.0
2024-01-29 15:55:00,38.45,38.47,38.44,38.47,124306.0,38.45,38.47,38.44,38.47,124306.0
2024-01-30 09:30:00,38.74,38.75,38.7,38.74,146325.0,38.74,38.75,38.7,38.74,146325.0
2024-01-30 09:35:00,38.73,38.74,38.72,38.73,52534.0,38.73,38.74,38.72,38.73,52534.0
2024-01-30 09:40:00,38.71,38.73,38.71,38.73,82110.0,38.71,38.73,38.71,38.73,82110.0
2024-01-30 09:45:00,38.73,38.73,38.71,38.73,12370.0,38.73,38.73,38.71,38.73,12370.0
2024-01-30 09:50:00,38.73,38.73,38.71,38.73,61765.0,38.73,38.73,38.71,38.73,61765.0
2024-01-30 09:55:00,38.72,38.74,38.71,38.73,82687.0,38.72,38.74,38.71,38.73,82687.0
2024-01-30 10:00:00,38.75,38.77,38.62,38.64,249793.0,38.75,38.77,38.62,38.64,249793.0
2024-01-30 10:05:00,38.63,38.63,38.55,38.56,310035.0,38.63,38.63,38.55,38.56,310035.0
2024-01-30 10:10:00,38.56,38.58,38.5,38.52,124999.0,38.56,38.58,38.5,38.52,124999.0
2024-01-30 10:15:00,38.51,38.51,38.45,38.48,287161.0,38.51,38.51,38.45,38.48,287161.0
2024-01-30 10:20:00,38.47,38.47,38.41,38.43,114487.0,38.47,38.47,38.41,38.43,114487.0
2024-01-30 10:25:00,38.43,38.45,38.39,38.44,108612.0,38.43,38.45,38.39,38.44,108612.0
2024-01-30 10:30:00,38.45,38.45,38.41,38.45,86319.0,38.45,38.45,38.41,38.45,86319.0
2024-01-30 10:35:00,38.45,38.48,38.43,38.45,100337.0,38.45,38.48,38.43,38.45,100337.0
2024-01-30 10:40:00,38.45,38.46,38.41,38.43,41060.0,38.45,38.46,38.41,38.43,41060.0
2024-01-30 10:45:00,38.43,38.47,38.43,38.47,16717.0,38.43,38.47,38.43,38.47,16717.0
2024-01-30 10:50:00,38.48,38.48,38.44,38.45,50926.0,38.48,38.48,38.44,38.45,50926.0
2024-01-30 10:55:00,38.45,38.48,38.45,38.45,16562.0,38.45,38.48,38.45,38.45,16562.0
2024-01-30 11:00:00,38.45,38.48,38.45,38.46,36739.0,38.45,38.48,38.45,38.46,36739.0
2024-01-30 11:05:00,38.46,38.47,38.45,38.46,37859.0,38.46,38.47,38.45,38.46,37859.0
2024-01-30 11:10:00,38.46,38.48,38.46,38.47,24352.0,38.46,38.48,38.46,38.47,24352.0
2024-01-30 11:15:00,38.47,38.48,38.46,38.46,19267.0,38.47,38.48,38.46,38.46,19267.0
2024-01-30 11:20:00,38.46,38.47,38.44,38.45,38174.0,38.46,38.47,38.44,38.45,38174.0
2024-01-30 11:25:00,38.46,38.47,38.45,38.46,44285.0,38.46,38.47,38.45,38.46,44285.0
2024-01-30 11:30:00,38.47,38.48,38.46,38.46,50248.0,38.47,38.48,38.46,38.46,50248.0
2024-01-30 11:35:00,38.46,38.47,38.45,38.47,21386.0,38.46,38.47,38.45,38.47,21386.0
2024-01-30 11:40:00,38.47,38.49,38.46,38.48,19376.0,38.47,38.49,38.46,38.48,19376.0
2024-01-30 11:45:00,38.49,38.51,38.48,38.49,41304.0,38.49,38.51,38.48,38.49,41304.0
2024-01-30 11:50:00,38.5,38.52,38.49,38.49,33134.0,38.5,38.52,38.49,38.49,33134.0
2024-01-30 11:55:00,38.5,38.52,38.5,38.52,29332.0,38.5,38.52,38.5,38.52,29332.0
2024-01-30 12:00:00,38.52,38.53,38.51,38.52,64690.0,38.52,38.53,38.51,38.52,64690.0
2024-01-30 12:05:00,38.52,38.53,38.51,38.52,58336.0,38.52,38.53,38.51,38.52,58336.0
2024-01-30 12:10:00,38.52,38.52,38.51,38.52,33947.0,38.52,38.52,38.51,38.52,33947.0
2024-01-30 12:15:00,38.52,38.52,38.49,38.5,20543.0,38.52,38.52,38.49,38.5,20543.0
2024-01-30 12:20:00,38.5,38.52,38.49,38.51,39787.0,38.5,38.52,38.49,38.51,39787.0
2024-01-30 12:25:00,38.51,38.51,38.5,38.51,17078.0,38.51,38.51,38.5,38.51,17078.0
2024-01-30 12:30:00,38.51,38.51,38.48,38.49,48057.0,38.51,38.51,38.48,38.49,48057.0
2024-01-30 12:35:00,38.48,38.5,38.48,38.49,14897.0,38.48,38.5,38.48,38.49,14897.0
2024-01-30 12:40:00,38.48,38.49,38.47,38.48,20283.0,38.48,38.49,38.47,38.48,20283.0
2024-01-30 12:45:00,38.48,38.48,38.47,38.48,8336.0,38.48,38.48,38.47,38.48,8336.0
2024-01-30 12:50:00,38.48,38.48,38.46,38.48,17578.0,38.48,38.48,38.46,38.48,17578.0
2024-01-30 12:55:00,38.48,38.49,38.47,38.49,14238.0,38.48,38.49,38.47,38.49,14238.0
2024-01-30 13:00:00,38.48,38.49,38.45,38.45,16960.0,38.48,38.49,38.45,38.45,16960.0
2024-01-30 13:05:00,38.45,38.47,38.44,38.47,10681.0,38.45,38.47,38.44,38.47,10681.0
2024-01-30 13:10:00,38.47,38.47,38.46,38.47,16557.0,38.47,38.47,38.46,38.47,16557.0
2024-01-30 13:15:00,38.47,38.48,38.46,38.47,12374.0,38.47,38.48,38.46,38.47,12374.0
2024-01-30 13:20:00,38.47,38.47,38.46,38.46,8045.0,38.47,38.47,38.46,38.46,8045.0
2024-01-30 13:25:00,38.46,38.47,38.45,38.46,17083.0,38.46,38.47,38.45,38.46,17083.0
2024-01-30 13:30:00,38.46,38.47,38.45,38.46,30082.0,38.46,38.47,38.45,38.46,30082.0
2024-01-30 13:35:00,38.45,38.46,38.43,38.45,58612.0,38.45,38.46,38.43,38.45,58612.0
2024-01-30 13:40:00,38.45,38.46,38.44,38.45,13211.0,38.45,38.46,38.44,38.45,13211.0
2024-01-30 13:45:00,38.45,38.46,38.44,38.45,15778.0,38.45,38.46,38.44,38.45,15778.0
2024-01-30 13:50:00,38.45,38.47,38.45,38.46,33376.0,38.45,38.47,38.45,38.46,33376.0
2024-01-30 13:55:00,38.46,38.46,38.45,38.46,4694.0,38.46,38.46,38.45,38.46,4694.0
2024-01-30 14:00:00,38.45,38.48,38.45,38.47,18150.0,38.45,38.48,38.45,38.47,18150.0
2024-01-30 14:05:00,38.47,38.49,38.47,38.48,13472.0,38.47,38.49,38.47,38.48,13472.0
2024-01-30 14:10:00,38.48,38.5,38.48,38.49,17785.0,38.48,38.5,38.48,38.49,17785.0
2024-01-30 14:15:00,38.5,38.51,38.49,38.51,20419.0,38.5,38.51,38.49,38.51,20419.0
2024-01-30 14:20:00,38.5,38.52,38.5,38.52,32431.0,38.5,38.52,38.5,38.52,32431.0
2024-01-30 14:25:00,38.52,38.52,38.51,38.52,7068.0,38.52,38.52,38.51,38.52,7068.0
2024-01-30 14:30:00,38.52,38.54,38.51,38.53,73145.0,38.52,38.54,38.51,38.53,73145.0
2024-01-30 14:35:00,38.52,38.54,38.52,38.53,23010.0,38.52,38.54,38.52,38.53,23010.0
2024-01-30 14:40:00,38.52,38.54,38.52,38.54,19022.0,38.52,38.54,38.52,38.54,19022.0
2024-01-30 14:45:00,38.54,38.54,38.52,38.53,34519.0,38.54,38.54,38.52,38.53,34519.0
2024-01-30 14:50:00,38.54,38.54,38.52,38.53,20916.0,38.54,38.54,38.52,38.53,20916.0
2024-01-30 14:55:00,38.53,38.53,38.52,38.52,6146.0,38.53,38.53,38.52,38.52,6146.0
2024-01-30 15:00:00,38.52,38.53,38.52,38.53,16079.0,38.52,38.53,38.52,38.53,16079.0
2024-01-30 15:05:00,38.52,38.53,38.51,38.51,23313.0,38.52,38.53,38.51,38.51,23313.0
2024-01-30 15:10:00,38.52,38.52,38.51,38.52,16273.0,38.52,38.52,38.51,38.52,16273.0
2024-01-30 15:15:00,38.52,38.53,38.51,38.52,78102.0,38.52,38.53,38.51,38.52,78102.0
2024-01-30 15:20:00,38.53,38.53,38.52,38.52,25139.0,38.53,38.53,38.52,38.52,25139.0
2024-01-30 15:25:00,38.52,38.53,38.52,38.53,24837.0,38.52,38.53,38.52,38.53,24837.0
2024-01-30 15:30:00,38.53,38.53,38.52,38.52,31136.0,38.53,38.53,38.52,38.52,31136.0
2024-01-30 15:35:00,38.52,38.53,38.52,38.52,36092.0,38.52,38.53,38.52,38.52,36092.0
2024-01-30 15:40:00,38.53,38.53,38.51,38.52,101587.0,38.53,38.53,38.51,38.52,101587.0
2024-01-30 15:45:00,38.52,38.53,38.52,38.52,22527.0,38.52,38.53,38.52,38.52,22527.0
2024-01-30 15:50:00,38.53,38.53,38.51,38.52,63649.0,38.53,38.53,38.51,38.52,63649.0
2024-01-30 15:55:00,38.52,38.53,38.51,38.52,181586.0,38.52,38.53,38.51,38.52,181586.0
2024-01-31 09:30:00,38.67,38.72,38.67,38.71,69568.0,38.67,38.72,38.67,38.71,69568.0
2024-01-31 09:35:00,38.71,38.76,38.69,38.75,79058.0,38.71,38.76,38.69,38.75,79058.0
2024-01-31 09:40:00,38.74,38.8,38.73,38.79,512580.0,38.74,38.8,38.73,38.79,512580.0
2024-01-31 09:45:00,38.79,38.86,38.79,38.82,172077.0,38.79,38.86,38.79,38.82,172077.0
2024-01-31 09:50:00,38.83,38.89,38.82,38.87,80750.0,38.83,38.89,38.82,38.87,80750.0
2024-01-31 09:55:00,38.87,38.89,38.81,38.82,133060.0,38.87,38.89,38.81,38.82,133060.0
2024-01-31 10:00:00,38.82,38.86,38.79,38.8,126650.0,38.82,38.86,38.79,38.8,126650.0
2024-01-31 10:05:00,38.8,38.88,38.8,38.87,148616.0,38.8,38.88,38.8,38.87,148616.0
2024-01-31 10:10:00,38.87,38.9,38.84,38.84,92114.0,38.87,38.9,38.84,38.84,92114.0
2024-01-31 10:15:00,38.85,38.9,38.85,38.88,81064.0,38.85,38.9,38.85,38.88,81064.0
2024-01-31 10:20:00,38.88,38.88,38.81,38.84,134024.0,38.88,38.88,38.81,38.84,134024.0
2024-01-31 10:25:00,38.84,38.86,38.82,38.84,60518.0,38.84,38.86,38.82,38.84,60518.0
2024-01-31 10:30:00,38.84,38.86,38.82,38.85,86053.0,38.84,38.86,38.82,38.85,86053.0
2024-01-31 10:35:00,38.86,38.86,38.83,38.83,70794.0,38.86,38.86,38.83,38.83,70794.0
2024-01-31 10:40:00,38.83,38.85,38.82,38.84,77510.0,38.83,38.85,38.82,38.84,77510.0
2024-01-31 10:45:00,38.84,38.87,38.84,38.86,47884.0,38.84,38.87,38.84,38.86,47884.0
2024-01-31 10:50:00,38.86,38.86,38.83,38.84,39022.0,38.86,38.86,38.83,38.84,39022.0
2024-01-31 10:55:00,38.83,38.85,38.82,38.84,45851.0,38.83,38.85,38.82,38.84,45851.0
2024-01-31 11:00:00,38.84,38.86,38.79,38.79,74758.0,38.84,38.86,38.79,38.79,74758.0
2024-01-31 11:05:00,38.78,38.79,38.74,38.75,108655.0,38.78,38.79,38.74,38.75,108655.0
2024-01-31 11:10:00,38.75,38.77,38.74,38.76,33468.0,38.75,38.77,38.74,38.76,33468.0
2024-01-31 11:15:00,38.76,38.79,38.75,38.79,54172.0,38.76,38.79,38.75,38.79,54172.0
2024-01-31 11:20:00,38.78,38.81,38.76,38.81,95677.0,38.78,38.81,38.76,38.81,95677.0
2024-01-31 11:25:00,38.8,38.81,38.78,38.8,31684.0,38.8,38.81,38.78,38.8,31684.0
2024-01-31 11:30:00,38.8,38.81,38.78,38.8,103199.0,38.8,38.81,38.78,38.8,103199.0
2024-01-31 11:35:00,38.79,38.82,38.78,38.8,145828.0,38.79,38.82,38.78,38.8,145828.0
2024-01-31 11:40:00,38.8,38.81,38.77,38.77,42256.0,38.8,38.81,38.77,38.77,42256.0
2024-01-31 11:45:00,38.77,38.8,38.74,38.8,69079.0,38.77,38.8,38.74,38.8,69079.0
2024-01-31 11:50:00,38.8,38.81,38.79,38.8,29685.0,38.8,38.81,38.79,38.8,29685.0
2024-01-31 11:55:00,38.8,38.8,38.78,38.79,43372.0,38.8,38.8,38.78,38.79,43372.0
2024-01-31 12:00:00,38.79,38.8,38.78,38.79,26459.0,38.79,38.8,38.78,38.79,26459.0
2024-01-31 12:05:00,38.79,38.8,38.77,38.78,96419.0,38.79,38.8,38.77,38.78,96419.0
2024-01-31 12:10:00,38.79,38.81,38.78,38.8,54622.0,38.79,38.81,38.78,38.8,54622.0
2024-01-31 12:15:00,38.79,38.8,38.77,38.78,49053.0,38.79,38.8,38.77,38.78,49053.0
2024-01-31 12:20:00,38.78,38.79,38.77,38.78,42691.0,38.78,38.79,38.77,38.78,42691.0
2024-01-31 12:25:00,38.79,38.79,38.77,38.78,62842.0,38.79,38.79,38.77,38.78,62842.0
2024-01-31 12:30:00,38.79,38.79,38.78,38.79,16420.0,38.79,38.79,38.78,38.79,16420.0
2024-01-31 12:35:00,38.79,38.79,38.77,38.78,52438.0,38.79,38.79,38.77,38.78,52438.0
2024-01-31 12:40:00,38.78,38.8,38.77,38.79,56955.0,38.78,38.8,38.77,38.79,56955.0
2024-01-31 12:45:00,38.79,38.79,38.77,38.79,41567.0,38.79,38.79,38.77,38.79,41567.0
2024-01-31 12:50:00,38.78,38.79,38.78,38.79,13369.0,38.78,38.79,38.78,38.79,13369.0
2024-01-31 12:55:00,38.79,38.79,38.78,38.79,8765.0,38.79,38.79,38.78,38.79,8765.0
2024-01-31 13:00:00,38.78,38.78,38.75,38.76,85089.0,38.78,38.78,38.75,38.76,85089.0
2024-01-31 13:05:00,38.76,38.77,38.75,38.77,46864.0,38.76,38.77,38.75,38.77,46864.0
2024-01-31 13:10:00,38.76,38.76,38.75,38.76,12872.0,38.76,38.76,38.75,38.76,12872.0
2024-01-31 13:15:00,38.75,38.77,38.75,38.77,29872.0,38.75,38.77,38.75,38.77,29872.0
2024-01-31 13:20:00,38.77,38.77,38.74,38.76,116678.0,38.77,38.77,38.74,38.76,116678.0
2024-01-31 13:25:00,38.76,38.78,38.75,38.77,60913.0,38.76,38.78,38.75,38.77,60913.0
2024-01-31 13:30:00,38.77,38.78,38.74,38.76,107828.0,38.77,38.78,38.74,38.76,107828.0
2024-01-31 13:35:00,38.76,38.76,38.74,38.75,25342.0,38.76,38.76,38.74,38.75,25342.0
2024-01-31 13:40:00,38.75,38.75,38.72,38.72,34301.0,38.75,38.75,38.72,38.72,34301.0
2024-01-31 13:45:00,38.72,38.73,38.71,38.73,63994.0,38.72,38.73,38.71,38.73,63994.0
2024-01-31 13:50:00,38.73,38.73,38.71,38.72,57314.0,38.73,38.73,38.71,38.72,57314.0
2024-01-31 13:55:00,38.72,38.74,38.71,38.73,58116.0,38.72,38.74,38.71,38.73,58116.0
2024-01-31 14:00:00,38.7,38.75,38.59,38.69,566347.0,38.7,38.75,38.59,38.69,566347.0
2024-01-31 14:05:00,38.68,38.75,38.67,38.68,152353.0,38.68,38.75,38.67,38.68,152353.0
2024-01-31 14:10:00,38.69,38.72,38.67,38.7,94609.0,38.69,38.72,38.67,38.7,94609.0
2024-01-31 14:15:00,38.7,38.71,38.66,38.67,158495.0,38.7,38.71,38.66,38.67,158495.0
2024-01-31 14:20:00,38.67,38.67,38.6,38.63,142536.0,38.67,38.67,38.6,38.63,142536.0
2024-01-31 14:25:00,38.63,38.65,38.62,38.65,48985.0,38.63,38.65,38.62,38.65,48985.0
2024-01-31 14:30:00,38.65,38.72,38.61,38.69,209117.0,38.65,38.72,38.61,38.69,209117.0
2024-01-31 14:35:00,38.68,38.75,38.64,38.73,393276.0,38.68,38.75,38.64,38.73,393276.0
2024-01-31 14:40:00,38.73,38.8,38.69,38.77,465628.0,38.73,38.8,38.69,38.77,465628.0
2024-01-31 14:45:00,38.77,38.81,38.75,38.75,148153.0,38.77,38.81,38.75,38.75,148153.0
2024-01-31 14:50:00,38.75,38.76,38.7,38.75,120669.0,38.75,38.76,38.7,38.75,120669.0
2024-01-31 14:55:00,38.74,38.77,38.68,38.69,124194.0,38.74,38.77,38.68,38.69,124194.0
2024-01-31 15:00:00,38.69,38.71,38.45,38.5,557262.0,38.69,38.71,38.45,38.5,557262.0
2024-01-31 15:05:00,38.5,38.53,38.43,38.51,223638.0,38.5,38.53,38.43,38.51,223638.0
2024-01-31 15:10:00,38.52,38.55,38.47,38.54,136587.0,38.52,38.55,38.47,38.54,136587.0
2024-01-31 15:15:00,38.52,38.57,38.5,38.53,132940.0,38.52,38.57,38.5,38.53,132940.0
2024-01-31 15:20:00,38.54,38.55,38.5,38.51,70765.0,38.54,38.55,38.5,38.51,70765.0
2024-01-31 15:25:00,38.5,38.51,38.46,38.48,84619.0,38.5,38.51,38.46,38.48,84619.0
2024-01-31 15:30:00,38.48,38.48,38.42,38.44,80266.0,38.48,38.48,38.42,38.44,80266.0
2024-01-31 15:35:00,38.44,38.48,38.43,38.48,134411.0,38.44,38.48,38.43,38.48,134411.0
2024-01-31 15:40:00,38.47,38.52,38.46,38.5,89805.0,38.47,38.52,38.46,38.5,89805.0
2024-01-31 15:45:00,38.5,38.51,38.46,38.5,125687.0,38.5,38.51,38.46,38.5,125687.0
2024-01-31 15:50:00,38.48,38.5,38.47,38.48,106723.0,38.48,38.5,38.47,38.48,106723.0
2024-01-31 15:55:00,38.48,38.5,38.46,38.49,264759.0,38.48,38.5,38.46,38.49,264759.0
2024-02-01 09:30:00,38.74,38.76,38.73,38.76,149054.0,38.74,38.76,38.73,38.76,149054.0
2024-02-01 09:35:00,38.77,38.79,38.74,38.75,90722.0,38.77,38.79,38.74,38.75,90722.0
2024-02-01 09:40:00,38.76,38.78,38.76,38.77,55398.0,38.76,38.78,38.76,38.77,55398.0
2024-02-01 09:45:00,38.76,38.8,38.74,38.75,40260.0,38.76,38.8,38.74,38.75,40260.0
2024-02-01 09:50:00,38.73,38.77,38.73,38.77,36276.0,38.73,38.77,38.73,38.77,36276.0
2024-02-01 09:55:00,38.77,38.79,38.71,38.72,459571.0,38.77,38.79,38.71,38.72,459571.0
2024-02-01 10:00:00,38.66,38.75,38.6,38.72,429333.0,38.66,38.75,38.6,38.72,429333.0
2024-02-01 10:05:00,38.72,38.75,38.7,38.75,90207.0,38.72,38.75,38.7,38.75,90207.0
2024-02-01 10:10:00,38.74,38.77,38.72,38.76,129149.0,38.74,38.77,38.72,38.76,129149.0
2024-02-01 10:15:00,38.77,38.79,38.74,38.75,72705.0,38.77,38.79,38.74,38.75,72705.0
2024-02-01 10:20:00,38.74,38.77,38.71,38.77,43987.0,38.74,38.77,38.71,38.77,43987.0
2024-02-01 10:25:00,38.77,38.8,38.76,38.77,31533.0,38.77,38.8,38.76,38.77,31533.0
2024-02-01 10:30:00,38.76,38.78,38.75,38.76,56935.0,38.76,38.78,38.75,38.76,56935.0
2024-02-01 10:35:00,38.76,38.78,38.75,38.77,43761.0,38.76,38.78,38.75,38.77,43761.0
2024-02-01 10:40:00,38.77,38.82,38.77,38.82,141581.0,38.77,38.82,38.77,38.82,141581.0
2024-02-01 10:45:00,38.82,38.82,38.79,38.79,54032.0,38.82,38.82,38.79,38.79,54032.0
2024-02-01 10:50:00,38.79,38.81,38.78,38.81,36424.0,38.79,38.81,38.78,38.81,36424.0
2024-02-01 10:55:00,38.8,38.84,38.8,38.83,92600.0,38.8,38.84,38.8,38.83,92600.0
2024-02-01 11:00:00,38.83,38.88,38.83,38.88,97541.0,38.83,38.88,38.83,38.88,97541.0
2024-02-01 11:05:00,38.88,38.9,38.85,38.9,56186.0,38.88,38.9,38.85,38.9,56186.0
2024-02-01 11:10:00,38.9,38.98,38.89,38.97,329789.0,38.9,38.98,38.89,38.97,329789.0
2024-02-01 11:15:00,38.97,38.98,38.91,38.92,87207.0,38.97,38.98,38.91,38.92,87207.0
2024-02-01 11:20:00,38.92,38.98,38.91,38.98,15797.0,38.92,38.98,38.91,38.98,15797.0
2024-02-01 11:25:00,38.98,39.0,38.96,38.97,60330.0,38.98,39.0,38.96,38.97,60330.0
2024-02-01 11:30:00,38.97,39.0,38.96,38.98,82385.0,38.97,39.0,38.96,38.98,82385.0
2024-02-01 11:35:00,38.98,38.99,38.97,38.98,55277.0,38.98,38.99,38.97,38.98,55277.0
2024-02-01 11:40:00,38.99,39.05,38.99,39.05,112055.0,38.99,39.05,38.99,39.05,112055.0
2024-02-01 11:45:00,39.05,39.08,39.03,39.04,107292.0,39.05,39.08,39.03,39.04,107292.0
2024-02-01 11:50:00,39.04,39.06,39.0,39.01,71522.0,39.04,39.06,39.0,39.01,71522.0
2024-02-01 11:55:00,39.0,39.01,38.95,38.96,54973.0,39.0,39.01,38.95,38.96,54973.0
2024-02-01 12:00:00,38.97,39.01,38.96,39.01,38982.0,38.97,39.01,38.96,39.01,38982.0
2024-02-01 12:05:00,39.0,39.02,38.99,39.0,72431.0,39.0,39.02,38.99,39.0,72431.0
2024-02-01 12:10:00,38.99,39.02,38.98,38.99,63514.0,38.99,39.02,38.98,38.99,63514.0
2024-02-01 12:15:00,39.0,39.01,38.97,38.99,42549.0,39.0,39.01,38.97,38.99,42549.0
2024-02-01 12:20:00,38.99,39.0,38.97,38.98,48617.0,38.99,39.0,38.97,38.98,48617.0
2024-02-01 12:25:00,38.98,38.99,38.97,38.98,27516.0,38.98,38.99,38.97,38.98,27516.0
2024-02-01 12:30:00,38.98,39.01,38.98,39.0,15948.0,38.98,39.01,38.98,39.0,15948.0
2024-02-01 12:35:00,39.01,39.02,38.92,38.92,91948.0,39.01,39.02,38.92,38.92,91948.0
2024-02-01 12:40:00,38.93,38.93,38.84,38.85,188172.0,38.93,38.93,38.84,38.85,188172.0
2024-02-01 12:45:00,38.84,38.87,38.81,38.85,155975.0,38.84,38.87,38.81,38.85,155975.0
2024-02-01 12:50:00,38.85,38.9,38.83,38.9,143835.0,38.85,38.9,38.83,38.9,143835.0
2024-02-01 12:55:00,38.89,38.9,38.85,38.87,71808.0,38.89,38.9,38.85,38.87,71808.0
2024-02-01 13:00:00,38.87,38.89,38.84,38.84,45595.0,38.87,38.89,38.84,38.84,45595.0
2024-02-01 13:05:00,38.83,38.89,38.82,38.86,52228.0,38.83,38.89,38.82,38.86,52228.0
2024-02-01 13:10:00,38.86,38.89,38.85,38.88,46881.0,38.86,38.89,38.85,38.88,46881.0
2024-02-01 13:15:00,38.88,38.89,38.86,38.88,162121.0,38.88,38.89,38.86,38.88,162121.0
2024-02-01 13:20:00,38.88,38.9,38.86,38.86,84666.0,38.88,38.9,38.86,38.86,84666.0
2024-02-01 13:25:00,38.87,38.87,38.84,38.87,47158.0,38.87,38.87,38.84,38.87,47158.0
2024-02-01 13:30:00,38.87,38.9,38.86,38.89,55080.0,38.87,38.9,38.86,38.89,55080.0
2024-02-01 13:35:00,38.9,38.94,38.89,38.93,96917.0,38.9,38.94,38.89,38.93,96917.0
2024-02-01 13:40:00,38.92,38.96,38.92,38.93,52474.0,38.92,38.96,38.92,38.93,52474.0
2024-02-01 13:45:00,38.93,38.95,38.92,38.92,15393.0,38.93,38.95,38.92,38.92,15393.0
2024-02-01 13:50:00,38.91,38.92,38.88,38.9,25622.0,38.91,38.92,38.88,38.9,25622.0
2024-02-01 13:55:00,38.89,38.92,38.88,38.89,19893.0,38.89,38.92,38.88,38.89,19893.0
2024-02-01 14:00:00,38.9,38.93,38.89,38.92,16824.0,38.9,38.93,38.89,38.92,16824.0
2024-02-01 14:05:00,38.93,38.93,38.91,38.91,44230.0,38.93,38.93,38.91,38.91,44230.0
2024-02-01 14:10:00,38.92,38.94,38.91,38.94,25358.0,38.92,38.94,38.91,38.94,25358.0
2024-02-01 14:15:00,38.93,38.94,38.89,38.9,62707.0,38.93,38.94,38.89,38.9,62707.0
2024-02-01 14:20:00,38.9,38.92,38.89,38.9,43845.0,38.9,38.92,38.89,38.9,43845.0
2024-02-01 14:25:00,38.9,38.92,38.89,38.91,58756.0,38.9,38.92,38.89,38.91,58756.0
2024-02-01 14:30:00,38.91,38.91,38.88,38.88,41937.0,38.91,38.91,38.88,38.88,41937.0
2024-02-01 14:35:00,38.88,38.91,38.87,38.9,50394.0,38.88,38.91,38.87,38.9,50394.0
2024-02-01 14:40:00,38.9,38.92,38.89,38.91,27226.0,38.9,38.92,38.89,38.91,27226.0
2024-02-01 14:45:00,38.91,38.92,38.89,38.9,38143.0,38.91,38.92,38.89,38.9,38143.0
2024-02-01 14:50:00,38.9,38.9,38.87,38.88,28727.0,38.9,38.9,38.87,38.88,28727.0
2024-02-01 14:55:00,38.88,38.88,38.86,38.88,60457.0,38.88,38.88,38.86,38.88,60457.0
2024-02-01 15:00:00,38.88,38.88,38.86,38.87,28332.0,38.88,38.88,38.86,38.87,28332.0
2024-02-01 15:05:00,38.88,38.9,38.87,38.88,26619.0,38.88,38.9,38.87,38.88,26619.0
2024-02-01 15:10:00,38.87,38.88,38.86,38.87,66201.0,38.87,38.88,38.86,38.87,66201.0
2024-02-01 15:15:00,38.87,38.87,38.85,38.86,16406.0,38.87,38.87,38.85,38.86,16406.0
2024-02-01 15:20:00,38.86,38.88,38.86,38.87,20253.0,38.86,38.88,38.86,38.87,20253.0
2024-02-01 15:25:00,38.87,38.88,38.86,38.87,112378.0,38.87,38.88,38.86,38.87,112378.0
2024-02-01 15:30:00,38.88,38.89,38.88,38.89,21580.0,38.88,38.89,38.88,38.89,21580.0
2024-02-01 15:35:00,38.9,38.9,38.88,38.88,17943.0,38.9,38.9,38.88,38.88,17943.0
2024-02-01 15:40:00,38.88,38.89,38.87,38.89,30062.0,38.88,38.89,38.87,38.89,30062.0
2024-02-01 15:45:00,38.89,38.89,38.88,38.88,45964.0,38.89,38.89,38.88,38.88,45964.0
2024-02-01 15:50:00,38.88,38.89,38.87,38.88,41137.0,38.88,38.89,38.87,38.88,41137.0
2024-02-01 15:55:00,38.88,38.89,38.87,38.89,71627.0,38.88,38.89,38.87,38.89,71627.0
2024-02-02 09:30:00,38.41,38.44,38.37,38.38,175264.0,38.41,38.44,38.37,38.38,175264.0
2024-02-02 09:35:00,38.38,38.42,38.36,38.42,104941.0,38.38,38.42,38.36,38.42,104941.0
2024-02-02 09:40:00,38.41,38.44,38.37,38.43,244718.0,38.41,38.44,38.37,38.43,244718.0
2024-02-02 09:45:00,38.44,38.53,38.43,38.5,189864.0,38.44,38.53,38.43,38.5,189864.0
2024-02-02 09:50:00,38.5,38.5,38.45,38.47,103065.0,38.5,38.5,38.45,38.47,103065.0
2024-02-02 09:55:00,38.47,38.52,38.47,38.52,144303.0,38.47,38.52,38.47,38.52,144303.0
2024-02-02 10:00:00,38.51,38.52,38.44,38.46,123344.0,38.51,38.52,38.44,38.46,123344.0
2024-02-02 10:05:00,38.45,38.5,38.44,38.47,67151.0,38.45,38.5,38.44,38.47,67151.0
2024-02-02 10:10:00,38.46,38.48,38.43,38.44,26763.0,38.46,38.48,38.43,38.44,26763.0
2024-02-02 10:15:00,38.44,38.44,38.4,38.4,65576.0,38.44,38.44,38.4,38.4,65576.0
2024-02-02 10:20:00,38.41,38.42,38.4,38.41,67376.0,38.41,38.42,38.4,38.41,67376.0
2024-02-02 10:25:00,38.41,38.43,38.38,38.42,110299.0,38.41,38.43,38.38,38.42,110299.0
2024-02-02 10:30:00,38.43,38.43,38.38,38.4,43082.0,38.43,38.43,38.38,38.4,43082.0
2024-02-02 10:35:00,38.4,38.46,38.4,38.45,68437.0,38.4,38.46,38.4,38.45,68437.0
2024-02-02 10:40:00,38.46,38.5,38.46,38.47,251145.0,38.46,38.5,38.46,38.47,251145.0
2024-02-02 10:45:00,38.48,38.5,38.47,38.48,62400.0,38.48,38.5,38.47,38.48,62400.0
2024-02-02 10:50:00,38.48,38.49,38.47,38.48,124451.0,38.48,38.49,38.47,38.48,124451.0
2024-02-02 10:55:00,38.48,38.51,38.46,38.51,71772.0,38.48,38.51,38.46,38.51,71772.0
2024-02-02 11:00:00,38.5,38.54,38.49,38.51,166057.0,38.5,38.54,38.49,38.51,166057.0
2024-02-02 11:05:00,38.52,38.53,38.5,38.51,103237.0,38.52,38.53,38.5,38.51,103237.0
2024-02-02 11:10:00,38.51,38.52,38.49,38.51,54118.0,38.51,38.52,38.49,38.51,54118.0
2024-02-02 11:15:00,38.51,38.52,38.49,38.49,89756.0,38.51,38.52,38.49,38.49,89756.0
2024-02-02 11:20:00,38.49,38.51,38.48,38.48,37148.0,38.49,38.51,38.48,38.48,37148.0
2024-02-02 11:25:00,38.48,38.51,38.48,38.5,58858.0,38.48,38.51,38.48,38.5,58858.0
2024-02-02 11:30:00,38.5,38.51,38.47,38.48,141996.0,38.5,38.51,38.47,38.48,141996.0
2024-02-02 11:35:00,38.47,38.51,38.46,38.5,39668.0,38.47,38.51,38.46,38.5,39668.0
2024-02-02 11:40:00,38.5,38.52,38.49,38.52,68474.0,38.5,38.52,38.49,38.52,68474.0
2024-02-02 11:45:00,38.52,38.55,38.5,38.54,56541.0,38.52,38.55,38.5,38.54,56541.0
2024-02-02 11:50:00,38.54,38.55,38.53,38.53,67560.0,38.54,38.55,38.53,38.53,67560.0
2024-02-02 11:55:00,38.53,38.55,38.51,38.52,59965.0,38.53,38.55,38.51,38.52,59965.0
2024-02-02 12:00:00,38.53,38.54,38.51,38.54,22040.0,38.53,38.54,38.51,38.54,22040.0
2024-02-02 12:05:00,38.54,38.54,38.52,38.52,69117.0,38.54,38.54,38.52,38.52,69117.0
2024-02-02 12:10:00,38.52,38.52,38.48,38.48,24988.0,38.52,38.52,38.48,38.48,24988.0
2024-02-02 12:15:00,38.49,38.52,38.48,38.5,80188.0,38.49,38.52,38.48,38.5,80188.0
2024-02-02 12:20:00,38.5,38.51,38.48,38.5,60542.0,38.5,38.51,38.48,38.5,60542.0
2024-02-02 12:25:00,38.49,38.52,38.48,38.52,45831.0,38.49,38.52,38.48,38.52,45831.0
2024-02-02 12:30:00,38.52,38.52,38.5,38.51,25278.0,38.52,38.52,38.5,38.51,25278.0
2024-02-02 12:35:00,38.51,38.53,38.5,38.52,29308.0,38.51,38.53,38.5,38.52,29308.0
2024-02-02 12:40:00,38.53,38.54,38.52,38.52,12774.0,38.53,38.54,38.52,38.52,12774.0
2024-02-02 12:45:00,38.53,38.54,38.52,38.53,20975.0,38.53,38.54,38.52,38.53,20975.0
2024-02-02 12:50:00,38.52,38.53,38.49,38.5,20027.0,38.52,38.53,38.49,38.5,20027.0
2024-02-02 12:55:00,38.5,38.52,38.49,38.51,21332.0,38.5,38.52,38.49,38.51,21332.0
2024-02-02 13:00:00,38.51,38.51,38.49,38.5,21583.0,38.51,38.51,38.49,38.5,21583.0
2024-02-02 13:05:00,38.5,38.51,38.5,38.5,10963.0,38.5,38.51,38.5,38.5,10963.0
2024-02-02 13:10:00,38.51,38.52,38.49,38.49,43089.0,38.51,38.52,38.49,38.49,43089.0
2024-02-02 13:15:00,38.5,38.53,38.49,38.52,37879.0,38.5,38.53,38.49,38.52,37879.0
2024-02-02 13:20:00,38.52,38.56,38.51,38.55,34372.0,38.52,38.56,38.51,38.55,34372.0
2024-02-02 13:25:00,38.55,38.56,38.52,38.54,15925.0,38.55,38.56,38.52,38.54,15925.0
2024-02-02 13:30:00,38.53,38.55,38.52,38.54,68507.0,38.53,38.55,38.52,38.54,68507.0
2024-02-02 13:35:00,38.54,38.57,38.53,38.56,63231.0,38.54,38.57,38.53,38.56,63231.0
2024-02-02 13:40:00,38.56,38.58,38.55,38.57,41171.0,38.56,38.58,38.55,38.57,41171.0
2024-02-02 13:45:00,38.57,38.58,38.56,38.57,13137.0,38.57,38.58,38.56,38.57,13137.0
2024-02-02 13:50:00,38.57,38.57,38.56,38.56,23344.0,38.57,38.57,38.56,38.56,23344.0
2024-02-02 13:55:00,38.55,38.56,38.53,38.54,30939.0,38.55,38.56,38.53,38.54,30939.0
2024-02-02 14:00:00,38.55,38.56,38.54,38.55,18892.0,38.55,38.56,38.54,38.55,18892.0
2024-02-02 14:05:00,38.54,38.54,38.53,38.54,12525.0,38.54,38.54,38.53,38.54,12525.0
2024-02-02 14:10:00,38.54,38.55,38.53,38.55,29850.0,38.54,38.55,38.53,38.55,29850.0
2024-02-02 14:15:00,38.55,38.56,38.54,38.54,18320.0,38.55,38.56,38.54,38.54,18320.0
2024-02-02 14:20:00,38.53,38.54,38.53,38.54,17656.0,38.53,38.54,38.53,38.54,17656.0
2024-02-02 14:25:00,38.54,38.55,38.53,38.55,31141.0,38.54,38.55,38.53,38.55,31141.0
2024-02-02 14:30:00,38.54,38.55,38.53,38.54,24202.0,38.54,38.55,38.53,38.54,24202.0
2024-02-02 14:35:00,38.55,38.55,38.53,38.54,31834.0,38.55,38.55,38.53,38.54,31834.0
2024-02-02 14:40:00,38.54,38.56,38.53,38.55,22695.0,38.54,38.56,38.53,38.55,22695.0
2024-02-02 14:45:00,38.55,38.57,38.54,38.54,147194.0,38.55,38.57,38.54,38.54,147194.0
2024-02-02 14:50:00,38.55,38.57,38.54,38.57,21032.0,38.55,38.57,38.54,38.57,21032.0
2024-02-02 14:55:00,38.57,38.57,38.55,38.56,53185.0,38.57,38.57,38.55,38.56,53185.0
2024-02-02 15:00:00,38.56,38.56,38.54,38.55,47011.0,38.56,38.56,38.54,38.55,47011.0
2024-02-02 15:05:00,38.55,38.56,38.54,38.55,77150.0,38.55,38.56,38.54,38.55,77150.0
2024-02-02 15:10:00,38.56,38.57,38.55,38.55,35153.0,38.56,38.57,38.55,38.55,35153.0
2024-02-02 15:15:00,38.55,38.57,38.55,38.55,32135.0,38.55,38.57,38.55,38.55,32135.0
2024-02-02 15:20:00,38.55,38.56,38.54,38.55,271865.0,38.55,38.56,38.54,38.55,271865.0
2024-02-02 15:25:00,38.55,38.56,38.54,38.55,52532.0,38.55,38.56,38.54,38.55,52532.0
2024-02-02 15:30:00,38.55,38.56,38.54,38.55,42940.0,38.55,38.56,38.54,38.55,42940.0
2024-02-02 15:35:00,38.55,38.55,38.54,38.55,85757.0,38.55,38.55,38.54,38.55,85757.0
2024-02-02 15:40:00,38.55,38.55,38.53,38.54,120443.0,38.55,38.55,38.53,38.54,120443.0
2024-02-02 15:45:00,38.54,38.55,38.53,38.55,160935.0,38.54,38.55,38.53,38.55,160935.0
2024-02-02 15:50:00,38.55,38.55,38.54,38.54,79689.0,38.55,38.55,38.54,38.54,79689.0
2024-02-02 15:55:00,38.55,38.55,38.52,38.52,193731.0,38.55,38.55,38.52,38.52,193731.0
2024-02-05 09:30:00,38.17,38.2,38.16,38.19,169357.0,38.17,38.2,38.16,38.19,169357.0
2024-02-05 09:35:00,38.19,38.19,38.17,38.19,45209.0,38.19,38.19,38.17,38.19,45209.0
2024-02-05 09:40:00,38.18,38.19,38.16,38.17,41340.0,38.18,38.19,38.16,38.17,41340.0
2024-02-05 09:45:00,38.17,38.29,38.17,38.26,106808.0,38.17,38.29,38.17,38.26,106808.0
2024-02-05 09:50:00,38.26,38.29,38.24,38.28,22721.0,38.26,38.29,38.24,38.28,22721.0
2024-02-05 09:55:00,38.28,38.31,38.26,38.29,66344.0,38.28,38.31,38.26,38.29,66344.0
2024-02-05 10:00:00,38.29,38.29,38.16,38.2,270790.0,38.29,38.29,38.16,38.2,270790.0
2024-02-05 10:05:00,38.19,38.25,38.19,38.2,150729.0,38.19,38.25,38.19,38.2,150729.0
2024-02-05 10:10:00,38.2,38.23,38.19,38.23,99884.0,38.2,38.23,38.19,38.23,99884.0
2024-02-05 10:15:00,38.2,38.21,38.17,38.2,42473.0,38.2,38.21,38.17,38.2,42473.0
2024-02-05 10:20:00,38.19,38.22,38.17,38.2,55633.0,38.19,38.22,38.17,38.2,55633.0
2024-02-05 10:25:00,38.2,38.23,38.2,38.21,64150.0,38.2,38.23,38.2,38.21,64150.0
2024-02-05 10:30:00,38.2,38.22,38.19,38.22,71434.0,38.2,38.22,38.19,38.22,71434.0
2024-02-05 10:35:00,38.21,38.22,38.18,38.18,116498.0,38.21,38.22,38.18,38.18,116498.0
2024-02-05 10:40:00,38.18,38.18,38.15,38.16,72523.0,38.18,38.18,38.15,38.16,72523.0
2024-02-05 10:45:00,38.16,38.17,38.13,38.15,85093.0,38.16,38.17,38.13,38.15,85093.0
2024-02-05 10:50:00,38.15,38.18,38.13,38.15,82243.0,38.15,38.18,38.13,38.15,82243.0
2024-02-05 10:55:00,38.16,38.17,38.15,38.17,28622.0,38.16,38.17,38.15,38.17,28622.0
2024-02-05 11:00:00,38.18,38.19,38.17,38.19,43237.0,38.18,38.19,38.17,38.19,43237.0
2024-02-05 11:05:00,38.18,38.21,38.18,38.2,36411.0,38.18,38.21,38.18,38.2,36411.0
2024-02-05 11:10:00,38.21,38.22,38.2,38.21,75067.0,38.21,38.22,38.2,38.21,75067.0
2024-02-05 11:15:00,38.21,38.22,38.2,38.21,74702.0,38.21,38.22,38.2,38.21,74702.0
2024-02-05 11:20:00,38.2,38.21,38.19,38.2,23738.0,38.2,38.21,38.19,38.2,23738.0
2024-02-05 11:25:00,38.2,38.23,38.19,38.23,39121.0,38.2,38.23,38.19,38.23,39121.0
2024-02-05 11:30:00,38.23,38.27,38.22,38.26,41234.0,38.23,38.27,38.22,38.26,41234.0
2024-02-05 11:35:00,38.26,38.27,38.23,38.24,96268.0,38.26,38.27,38.23,38.24,96268.0
2024-02-05 11:40:00,38.24,38.25,38.23,38.23,18778.0,38.24,38.25,38.23,38.23,18778.0
2024-02-05 11:45:00,38.23,38.24,38.23,38.24,26135.0,38.23,38.24,38.23,38.24,26135.0
2024-02-05 11:50:00,38.24,38.26,38.23,38.25,48703.0,38.24,38.26,38.23,38.25,48703.0
2024-02-05 11:55:00,38.25,38.26,38.24,38.26,21139.0,38.25,38.26,38.24,38.26,21139.0
2024-02-05 12:00:00,38.26,38.29,38.25,38.28,41814.0,38.26,38.29,38.25,38.28,41814.0
2024-02-05 12:05:00,38.28,38.29,38.26,38.27,135089.0,38.28,38.29,38.26,38.27,135089.0
2024-02-05 12:10:00,38.26,38.27,38.26,38.27,18766.0,38.26,38.27,38.26,38.27,18766.0
2024-02-05 12:15:00,38.27,38.28,38.25,38.25,62064.0,38.27,38.28,38.25,38.25,62064.0
2024-02-05 12:20:00,38.25,38.27,38.24,38.26,103350.0,38.25,38.27,38.24,38.26,103350.0
2024-02-05 12:25:00,38.26,38.28,38.25,38.27,136533.0,38.26,38.28,38.25,38.27,136533.0
2024-02-05 12:30:00,38.28,38.3,38.27,38.29,64681.0,38.28,38.3,38.27,38.29,64681.0
2024-02-05 12:35:00,38.29,38.3,38.28,38.29,36974.0,38.29,38.3,38.28,38.29,36974.0
2024-02-05 12:40:00,38.29,38.33,38.28,38.32,38660.0,38.29,38.33,38.28,38.32,38660.0
2024-02-05 12:45:00,38.32,38.35,38.32,38.34,39186.0,38.32,38.35,38.32,38.34,39186.0
2024-02-05 12:50:00,38.34,38.34,38.31,38.32,29429.0,38.34,38.34,38.31,38.32,29429.0
2024-02-05 12:55:00,38.32,38.33,38.31,38.33,9963.0,38.32,38.33,38.31,38.33,9963.0
2024-02-05 13:00:00,38.33,38.34,38.32,38.34,8961.0,38.33,38.34,38.32,38.34,8961.0
2024-02-05 13:05:00,38.34,38.35,38.32,38.33,23968.0,38.34,38.35,38.32,38.33,23968.0
2024-02-05 13:10:00,38.32,38.35,38.32,38.34,61362.0,38.32,38.35,38.32,38.34,61362.0
2024-02-05 13:15:00,38.34,38.35,38.33,38.33,13447.0,38.34,38.35,38.33,38.33,13447.0
2024-02-05 13:20:00,38.34,38.34,38.32,38.33,15634.0,38.34,38.34,38.32,38.33,15634.0
2024-02-05 13:25:00,38.33,38.35,38.32,38.34,58793.0,38.33,38.35,38.32,38.34,58793.0
2024-02-05 13:30:00,38.34,38.36,38.34,38.35,18635.0,38.34,38.36,38.34,38.35,18635.0
2024-02-05 13:35:00,38.36,38.36,38.32,38.33,19153.0,38.36,38.36,38.32,38.33,19153.0
2024-02-05 13:40:00,38.33,38.34,38.32,38.34,14194.0,38.33,38.34,38.32,38.34,14194.0
2024-02-05 13:45:00,38.34,38.35,38.33,38.34,18051.0,38.34,38.35,38.33,38.34,18051.0
2024-02-05 13:50:00,38.34,38.35,38.33,38.33,10793.0,38.34,38.35,38.33,38.33,10793.0
2024-02-05 13:55:00,38.34,38.34,38.33,38.33,41234.0,38.34,38.34,38.33,38.33,41234.0
2024-02-05 14:00:00,38.33,38.34,38.32,38.33,24918.0,38.33,38.34,38.32,38.33,24918.0
2024-02-05 14:05:00,38.34,38.36,38.33,38.36,25571.0,38.34,38.36,38.33,38.36,25571.0
2024-02-05 14:10:00,38.35,38.36,38.34,38.34,30975.0,38.35,38.36,38.34,38.34,30975.0
2024-02-05 14:15:00,38.35,38.36,38.34,38.34,30610.0,38.35,38.36,38.34,38.34,30610.0
2024-02-05 14:20:00,38.34,38.35,38.33,38.35,33674.0,38.34,38.35,38.33,38.35,33674.0
2024-02-05 14:25:00,38.35,38.36,38.34,38.34,22167.0,38.35,38.36,38.34,38.34,22167.0
2024-02-05 14:30:00,38.35,38.36,38.34,38.35,15256.0,38.35,38.36,38.34,38.35,15256.0
2024-02-05 14:35:00,38.35,38.36,38.34,38.34,28008.0,38.35,38.36,38.34,38.34,28008.0
2024-02-05 14:40:00,38.34,38.35,38.33,38.33,19954.0,38.34,38.35,38.33,38.33,19954.0
2024-02-05 14:45:00,38.34,38.35,38.33,38.34,43275.0,38.34,38.35,38.33,38.34,43275.0
2024-02-05 14:50:00,38.35,38.35,38.33,38.33,45188.0,38.35,38.35,38.33,38.33,45188.0
2024-02-05 14:55:00,38.34,38.34,38.33,38.33,9509.0,38.34,38.34,38.33,38.33,9509.0
2024-02-05 15:00:00,38.33,38.34,38.31,38.32,40847.0,38.33,38.34,38.31,38.32,40847.0
2024-02-05 15:05:00,38.31,38.33,38.3,38.32,63207.0,38.31,38.33,38.3,38.32,63207.0
2024-02-05 15:10:00,38.31,38.32,38.3,38.3,12808.0,38.31,38.32,38.3,38.3,12808.0
2024-02-05 15:15:00,38.31,38.31,38.29,38.29,4432.0,38.31,38.31,38.29,38.29,4432.0
2024-02-05 15:20:00,38.3,38.31,38.29,38.3,46450.0,38.3,38.31,38.29,38.3,46450.0
2024-02-05 15:25:00,38.3,38.32,38.3,38.32,31898.0,38.3,38.32,38.3,38.32,31898.0
2024-02-05 15:30:00,38.32,38.33,38.31,38.33,23726.0,38.32,38.33,38.31,38.33,23726.0
2024-02-05 15:35:00,38.32,38.34,38.32,38.33,27580.0,38.32,38.34,38.32,38.33,27580.0
2024-02-05 15:40:00,38.34,38.34,38.32,38.33,39853.0,38.34,38.34,38.32,38.33,39853.0
2024-02-05 15:45:00,38.33,38.34,38.32,38.32,52084.0,38.33,38.34,38.32,38.32,52084.0
2024-02-05 15:50:00,38.32,38.33,38.31,38.32,73543.0,38.32,38.33,38.31,38.32,73543.0
2024-02-05 15:55:00,38.32,38.32,38.31,38.31,213522.0,38.32,38.32,38.31,38.31,213522.0
2024-02-06 09:30:00,38.38,38.39,38.36,38.38,94459.0,38.38,38.39,38.36,38.38,94459.0
2024-02-06 09:35:00,38.38,38.39,38.35,38.38,32940.0,38.38,38.39,38.35,38.38,32940.0
2024-02-06 09:40:00,38.38,38.42,38.38,38.41,27804.0,38.38,38.42,38.38,38.41,27804.0
2024-02-06 09:45:00,38.41,38.46,38.41,38.43,155981.0,38.41,38.46,38.41,38.43,155981.0
2024-02-06 09:50:00,38.43,38.45,38.41,38.45,60399.0,38.43,38.45,38.41,38.45,60399.0
2024-02-06 09:55:00,38.45,38.45,38.42,38.42,94569.0,38.45,38.45,38.42,38.42,94569.0
2024-02-06 10:00:00,38.42,38.43,38.4,38.42,34704.0,38.42,38.43,38.4,38.42,34704.0
2024-02-06 10:05:00,38.41,38.48,38.4,38.48,74369.0,38.41,38.48,38.4,38.48,74369.0
2024-02-06 10:10:00,38.49,38.53,38.48,38.48,223076.0,38.49,38.53,38.48,38.48,223076.0
2024-02-06 10:15:00,38.49,38.53,38.46,38.52,117997.0,38.49,38.53,38.46,38.52,117997.0
2024-02-06 10:20:00,38.54,38.54,38.51,38.52,152652.0,38.54,38.54,38.51,38.52,152652.0
2024-02-06 10:25:00,38.52,38.56,38.5,38.51,70414.0,38.52,38.56,38.5,38.51,70414.0
2024-02-06 10:30:00,38.51,38.53,38.5,38.51,51887.0,38.51,38.53,38.5,38.51,51887.0
2024-02-06 10:35:00,38.51,38.54,38.51,38.51,110841.0,38.51,38.54,38.51,38.51,110841.0
2024-02-06 10:40:00,38.51,38.55,38.5,38.54,47317.0,38.51,38.55,38.5,38.54,47317.0
2024-02-06 10:45:00,38.55,38.56,38.53,38.54,47699.0,38.55,38.56,38.53,38.54,47699.0
2024-02-06 10:50:00,38.54,38.56,38.52,38.52,34763.0,38.54,38.56,38.52,38.52,34763.0
2024-02-06 10:55:00,38.52,38.54,38.52,38.52,49249.0,38.52,38.54,38.52,38.52,49249.0
2024-02-06 11:00:00,38.52,38.54,38.51,38.52,60129.0,38.52,38.54,38.51,38.52,60129.0
2024-02-06 11:05:00,38.52,38.53,38.51,38.51,53773.0,38.52,38.53,38.51,38.51,53773.0
2024-02-06 11:10:00,38.5,38.54,38.5,38.54,25070.0,38.5,38.54,38.5,38.54,25070.0
2024-02-06 11:15:00,38.54,38.55,38.52,38.53,72399.0,38.54,38.55,38.52,38.53,72399.0
2024-02-06 11:20:00,38.52,38.54,38.51,38.53,36857.0,38.52,38.54,38.51,38.53,36857.0
2024-02-06 11:25:00,38.54,38.55,38.52,38.53,50901.0,38.54,38.55,38.52,38.53,50901.0
2024-02-06 11:30:00,38.54,38.54,38.52,38.53,35598.0,38.54,38.54,38.52,38.53,35598.0
2024-02-06 11:35:00,38.53,38.54,38.52,38.54,127457.0,38.53,38.54,38.52,38.54,127457.0
2024-02-06 11:40:00,38.54,38.56,38.53,38.55,73124.0,38.54,38.56,38.53,38.55,73124.0
2024-02-06 11:45:00,38.55,38.57,38.54,38.57,79035.0,38.55,38.57,38.54,38.57,79035.0
2024-02-06 11:50:00,38.57,38.57,38.55,38.55,94345.0,38.57,38.57,38.55,38.55,94345.0
2024-02-06 11:55:00,38.55,38.56,38.54,38.54,54616.0,38.55,38.56,38.54,38.54,54616.0
2024-02-06 12:00:00,38.53,38.54,38.51,38.51,79706.0,38.53,38.54,38.51,38.51,79706.0
2024-02-06 12:05:00,38.51,38.53,38.5,38.53,11605.0,38.51,38.53,38.5,38.53,11605.0
2024-02-06 12:10:00,38.52,38.52,38.5,38.51,20526.0,38.52,38.52,38.5,38.51,20526.0
2024-02-06 12:15:00,38.51,38.52,38.5,38.51,24198.0,38.51,38.52,38.5,38.51,24198.0
2024-02-06 12:20:00,38.51,38.53,38.51,38.52,32113.0,38.51,38.53,38.51,38.52,32113.0
2024-02-06 12:25:00,38.52,38.53,38.45,38.49,159336.0,38.52,38.53,38.45,38.49,159336.0
2024-02-06 12:30:00,38.49,38.52,38.48,38.5,49990.0,38.49,38.52,38.48,38.5,49990.0
2024-02-06 12:35:00,38.5,38.52,38.5,38.52,11165.0,38.5,38.52,38.5,38.52,11165.0
2024-02-06 12:40:00,38.52,38.54,38.51,38.54,24310.0,38.52,38.54,38.51,38.54,24310.0
2024-02-06 12:45:00,38.54,38.55,38.54,38.55,8749.0,38.54,38.55,38.54,38.55,8749.0
2024-02-06 12:50:00,38.55,38.56,38.54,38.55,11842.0,38.55,38.56,38.54,38.55,11842.0
2024-02-06 12:55:00,38.55,38.57,38.54,38.54,57997.0,38.55,38.57,38.54,38.54,57997.0
2024-02-06 13:00:00,38.54,38.56,38.53,38.53,38998.0,38.54,38.56,38.53,38.53,38998.0
2024-02-06 13:05:00,38.54,38.54,38.51,38.52,27746.0,38.54,38.54,38.51,38.52,27746.0
2024-02-06 13:10:00,38.52,38.55,38.51,38.53,31344.0,38.52,38.55,38.51,38.53,31344.0
2024-02-06 13:15:00,38.52,38.53,38.51,38.52,22320.0,38.52,38.53,38.51,38.52,22320.0
2024-02-06 13:20:00,38.51,38.52,38.49,38.5,28249.0,38.51,38.52,38.49,38.5,28249.0
2024-02-06 13:25:00,38.5,38.51,38.48,38.51,40970.0,38.5,38.51,38.48,38.51,40970.0
2024-02-06 13:30:00,38.51,38.52,38.5,38.52,13932.0,38.51,38.52,38.5,38.52,13932.0
2024-02-06 13:35:00,38.51,38.52,38.5,38.52,34814.0,38.51,38.52,38.5,38.52,34814.0
2024-02-06 13:40:00,38.52,38.52,38.5,38.51,18265.0,38.52,38.52,38.5,38.51,18265.0
2024-02-06 13:45:00,38.52,38.53,38.51,38.52,82372.0,38.52,38.53,38.51,38.52,82372.0
2024-02-06 13:50:00,38.52,38.53,38.51,38.52,40191.0,38.52,38.53,38.51,38.52,40191.0
2024-02-06 13:55:00,38.52,38.54,38.52,38.53,14168.0,38.52,38.54,38.52,38.53,14168.0
2024-02-06 14:00:00,38.53,38.54,38.51,38.51,21285.0,38.53,38.54,38.51,38.51,21285.0
2024-02-06 14:05:00,38.51,38.52,38.5,38.51,16122.0,38.51,38.52,38.5,38.51,16122.0
2024-02-06 14:10:00,38.51,38.52,38.5,38.5,32523.0,38.51,38.52,38.5,38.5,32523.0
2024-02-06 14:15:00,38.51,38.51,38.5,38.51,14582.0,38.51,38.51,38.5,38.51,14582.0
2024-02-06 14:20:00,38.51,38.53,38.5,38.52,76435.0,38.51,38.53,38.5,38.52,76435.0
2024-02-06 14:25:00,38.52,38.53,38.51,38.52,37150.0,38.52,38.53,38.51,38.52,37150.0
2024-02-06 14:30:00,38.53,38.53,38.52,38.53,16102.0,38.53,38.53,38.52,38.53,16102.0
2024-02-06 14:35:00,38.52,38.53,38.51,38.52,114433.0,38.52,38.53,38.51,38.52,114433.0
2024-02-06 14:40:00,38.52,38.52,38.51,38.52,5558.0,38.52,38.52,38.51,38.52,5558.0
2024-02-06 14:45:00,38.52,38.52,38.51,38.52,12061.0,38.52,38.52,38.51,38.52,12061.0
2024-02-06 14:50:00,38.52,38.52,38.51,38.51,7950.0,38.52,38.52,38.51,38.51,7950.0
2024-02-06 14:55:00,38.52,38.53,38.51,38.52,36222.0,38.52,38.53,38.51,38.52,36222.0
2024-02-06 15:00:00,38.52,38.53,38.52,38.52,7851.0,38.52,38.53,38.52,38.52,7851.0
2024-02-06 15:05:00,38.52,38.54,38.52,38.53,70143.0,38.52,38.54,38.52,38.53,70143.0
2024-02-06 15:10:00,38.54,38.54,38.52,38.52,139556.0,38.54,38.54,38.52,38.52,139556.0
2024-02-06 15:15:00,38.52,38.53,38.52,38.52,27426.0,38.52,38.53,38.52,38.52,27426.0
2024-02-06 15:20:00,38.52,38.53,38.52,38.52,13269.0,38.52,38.53,38.52,38.52,13269.0
2024-02-06 15:25:00,38.52,38.53,38.51,38.52,46821.0,38.52,38.53,38.51,38.52,46821.0
2024-02-06 15:30:00,38.51,38.52,38.5,38.51,38499.0,38.51,38.52,38.5,38.51,38499.0
2024-02-06 15:35:00,38.51,38.52,38.51,38.52,20658.0,38.51,38.52,38.51,38.52,20658.0
2024-02-06 15:40:00,38.52,38.52,38.51,38.51,7128.0,38.52,38.52,38.51,38.51,7128.0
2024-02-06 15:45:00,38.51,38.52,38.51,38.52,16155.0,38.51,38.52,38.51,38.52,16155.0
2024-02-06 15:50:00,38.52,38.52,38.51,38.52,34707.0,38.52,38.52,38.51,38.52,34707.0
2024-02-06 15:55:00,38.52,38.52,38.51,38.51,82853.0,38.52,38.52,38.51,38.51,82853.0
2024-02-07 09:30:00,38.5,38.5,38.46,38.49,87340.0,38.5,38.5,38.46,38.49,87340.0
2024-02-07 09:35:00,38.48,38.53,38.46,38.53,178400.0,38.48,38.53,38.46,38.53,178400.0
2024-02-07 09:40:00,38.54,38.63,38.53,38.59,139556.0,38.54,38.63,38.53,38.59,139556.0
2024-02-07 09:45:00,38.6,38.68,38.6,38.68,160465.0,38.6,38.68,38.6,38.68,160465.0
2024-02-07 09:50:00,38.67,38.68,38.63,38.64,85563.0,38.67,38.68,38.63,38.64,85563.0
2024-02-07 09:55:00,38.64,38.65,38.62,38.65,97140.0,38.64,38.65,38.62,38.65,97140.0
2024-02-07 10:00:00,38.65,38.66,38.59,38.59,53069.0,38.65,38.66,38.59,38.59,53069.0
2024-02-07 10:05:00,38.59,38.6,38.58,38.58,46218.0,38.59,38.6,38.58,38.58,46218.0
2024-02-07 10:10:00,38.59,38.6,38.58,38.59,37613.0,38.59,38.6,38.58,38.59,37613.0
2024-02-07 10:15:00,38.58,38.58,38.51,38.52,148347.0,38.58,38.58,38.51,38.52,148347.0
2024-02-07 10:20:00,38.52,38.57,38.52,38.56,118477.0,38.52,38.57,38.52,38.56,118477.0
2024-02-07 10:25:00,38.56,38.59,38.55,38.57,145644.0,38.56,38.59,38.55,38.57,145644.0
2024-02-07 10:30:00,38.59,38.61,38.57,38.59,176530.0,38.59,38.61,38.57,38.59,176530.0
2024-02-07 10:35:00,38.59,38.61,38.55,38.6,82801.0,38.59,38.61,38.55,38.6,82801.0
2024-02-07 10:40:00,38.61,38.61,38.59,38.6,56456.0,38.61,38.61,38.59,38.6,56456.0
2024-02-07 10:45:00,38.6,38.61,38.58,38.61,33198.0,38.6,38.61,38.58,38.61,33198.0
2024-02-07 10:50:00,38.59,38.6,38.57,38.59,59958.0,38.59,38.6,38.57,38.59,59958.0
2024-02-07 10:55:00,38.59,38.6,38.56,38.56,37619.0,38.59,38.6,38.56,38.56,37619.0
2024-02-07 11:00:00,38.57,38.58,38.55,38.58,40060.0,38.57,38.58,38.55,38.58,40060.0
2024-02-07 11:05:00,38.58,38.6,38.57,38.58,60913.0,38.58,38.6,38.57,38.58,60913.0
2024-02-07 11:10:00,38.59,38.61,38.58,38.61,37285.0,38.59,38.61,38.58,38.61,37285.0
2024-02-07 11:15:00,38.61,38.61,38.59,38.6,32133.0,38.61,38.61,38.59,38.6,32133.0
2024-02-07 11:20:00,38.59,38.6,38.58,38.58,18996.0,38.59,38.6,38.58,38.58,18996.0
2024-02-07 11:25:00,38.58,38.6,38.57,38.59,26481.0,38.58,38.6,38.57,38.59,26481.0
2024-02-07 11:30:00,38.59,38.59,38.57,38.58,35749.0,38.59,38.59,38.57,38.58,35749.0
2024-02-07 11:35:00,38.58,38.59,38.57,38.58,26877.0,38.58,38.59,38.57,38.58,26877.0
2024-02-07 11:40:00,38.58,38.59,38.55,38.55,6061393.0,38.58,38.59,38.55,38.55,6061393.0
2024-02-07 11:45:00,38.56,38.57,38.55,38.57,34343.0,38.56,38.57,38.55,38.57,34343.0
2024-02-07 11:50:00,38.57,38.59,38.57,38.58,31225.0,38.57,38.59,38.57,38.58,31225.0
2024-02-07 11:55:00,38.58,38.58,38.56,38.57,29707.0,38.58,38.58,38.56,38.57,29707.0
2024-02-07 12:00:00,38.56,38.57,38.54,38.55,32491.0,38.56,38.57,38.54,38.55,32491.0
2024-02-07 12:05:00,38.55,38.55,38.52,38.53,36465.0,38.55,38.55,38.52,38.53,36465.0
2024-02-07 12:10:00,38.52,38.53,38.5,38.51,38800.0,38.52,38.53,38.5,38.51,38800.0
2024-02-07 12:15:00,38.51,38.53,38.5,38.52,13590.0,38.51,38.53,38.5,38.52,13590.0
2024-02-07 12:20:00,38.52,38.54,38.52,38.52,40500.0,38.52,38.54,38.52,38.52,40500.0
2024-02-07 12:25:00,38.52,38.53,38.49,38.5,62124.0,38.52,38.53,38.49,38.5,62124.0
2024-02-07 12:30:00,38.49,38.5,38.48,38.5,35887.0,38.49,38.5,38.48,38.5,35887.0
2024-02-07 12:35:00,38.5,38.52,38.49,38.51,20633.0,38.5,38.52,38.49,38.51,20633.0
2024-02-07 12:40:00,38.52,38.53,38.51,38.51,15049.0,38.52,38.53,38.51,38.51,15049.0
2024-02-07 12:45:00,38.51,38.52,38.5,38.51,49975.0,38.51,38.52,38.5,38.51,49975.0
2024-02-07 12:50:00,38.51,38.52,38.5,38.51,37916.0,38.51,38.52,38.5,38.51,37916.0
2024-02-07 12:55:00,38.51,38.52,38.51,38.51,33629.0,38.51,38.52,38.51,38.51,33629.0
2024-02-07 13:00:00,38.51,38.54,38.5,38.5,236431.0,38.51,38.54,38.5,38.5,236431.0
2024-02-07 13:05:00,38.5,38.52,38.49,38.52,23161.0,38.5,38.52,38.49,38.52,23161.0
2024-02-07 13:10:00,38.52,38.53,38.52,38.53,5470.0,38.52,38.53,38.52,38.53,5470.0
2024-02-07 13:15:00,38.53,38.53,38.51,38.52,37345.0,38.53,38.53,38.51,38.52,37345.0
2024-02-07 13:20:00,38.52,38.53,38.5,38.51,42324.0,38.52,38.53,38.5,38.51,42324.0
2024-02-07 13:25:00,38.52,38.53,38.51,38.51,14830.0,38.52,38.53,38.51,38.51,14830.0
2024-02-07 13:30:00,38.51,38.53,38.5,38.5,35968.0,38.51,38.53,38.5,38.5,35968.0
2024-02-07 13:35:00,38.5,38.51,38.5,38.51,17735.0,38.5,38.51,38.5,38.51,17735.0
2024-02-07 13:40:00,38.51,38.51,38.48,38.49,31956.0,38.51,38.51,38.48,38.49,31956.0
2024-02-07 13:45:00,38.49,38.5,38.48,38.49,24011.0,38.49,38.5,38.48,38.49,24011.0
2024-02-07 13:50:00,38.49,38.5,38.49,38.5,33726.0,38.49,38.5,38.49,38.5,33726.0
2024-02-07 13:55:00,38.5,38.5,38.49,38.5,6321.0,38.5,38.5,38.49,38.5,6321.0
2024-02-07 14:00:00,38.5,38.5,38.48,38.5,12614.0,38.5,38.5,38.48,38.5,12614.0
2024-02-07 14:05:00,38.49,38.51,38.49,38.5,25033.0,38.49,38.51,38.49,38.5,25033.0
2024-02-07 14:10:00,38.5,38.51,38.49,38.51,24350.0,38.5,38.51,38.49,38.51,24350.0
2024-02-07 14:15:00,38.5,38.51,38.5,38.51,30519.0,38.5,38.51,38.5,38.51,30519.0
2024-02-07 14:20:00,38.51,38.51,38.5,38.51,10775.0,38.51,38.51,38.5,38.51,10775.0
2024-02-07 14:25:00,38.51,38.52,38.5,38.5,26694.0,38.51,38.52,38.5,38.5,26694.0
2024-02-07 14:30:00,38.51,38.52,38.5,38.51,22071.0,38.51,38.52,38.5,38.51,22071.0
2024-02-07 14:35:00,38.51,38.51,38.5,38.51,17032.0,38.51,38.51,38.5,38.51,17032.0
2024-02-07 14:40:00,38.5,38.51,38.5,38.5,16209.0,38.5,38.51,38.5,38.5,16209.0
2024-02-07 14:45:00,38.51,38.51,38.5,38.51,7550.0,38.51,38.51,38.5,38.51,7550.0
2024-02-07 14:50:00,38.51,38.52,38.5,38.5,72406.0,38.51,38.52,38.5,38.5,72406.0
2024-02-07 14:55:00,38.51,38.51,38.5,38.51,20954.0,38.51,38.51,38.5,38.51,20954.0
2024-02-07 15:00:00,38.5,38.51,38.5,38.51,43247.0,38.5,38.51,38.5,38.51,43247.0
2024-02-07 15:05:00,38.51,38.51,38.5,38.51,29418.0,38.51,38.51,38.5,38.51,29418.0
2024-02-07 15:10:00,38.5,38.51,38.49,38.5,21557.0,38.5,38.51,38.49,38.5,21557.0
2024-02-07 15:15:00,38.5,38.51,38.49,38.51,102400.0,38.5,38.51,38.49,38.51,102400.0
2024-02-07 15:20:00,38.51,38.52,38.5,38.52,85683.0,38.51,38.52,38.5,38.52,85683.0
2024-02-07 15:25:00,38.52,38.52,38.5,38.5,33230.0,38.52,38.52,38.5,38.5,33230.0
2024-02-07 15:30:00,38.51,38.51,38.49,38.5,72308.0,38.51,38.51,38.49,38.5,72308.0
2024-02-07 15:35:00,38.5,38.51,38.49,38.5,67681.0,38.5,38.51,38.49,38.5,67681.0
2024-02-07 15:40:00,38.51,38.51,38.5,38.51,17540.0,38.51,38.51,38.5,38.51,17540.0
2024-02-07 15:45:00,38.51,38.51,38.49,38.5,37826.0,38.51,38.51,38.49,38.5,37826.0
2024-02-07 15:50:00,38.5,38.51,38.49,38.5,49162.0,38.5,38.51,38.49,38.5,49162.0
2024-02-07 15:55:00,38.5,38.5,38.49,38.5,123424.0,38.5,38.5,38.49,38.5,123424.0
2024-02-08 09:30:00,38.37,38.48,38.37,38.43,402115.0,38.37,38.48,38.37,38.43,402115.0
2024-02-08 09:35:00,38.44,38.45,38.42,38.43,76963.0,38.44,38.45,38.42,38.43,76963.0
2024-02-08 09:40:00,38.42,38.42,38.38,38.4,74154.0,38.42,38.42,38.38,38.4,74154.0
2024-02-08 09:45:00,38.4,38.43,38.4,38.41,189319.0,38.4,38.43,38.4,38.41,189319.0
2024-02-08 09:50:00,38.41,38.42,38.37,38.38,31795.0,38.41,38.42,38.37,38.38,31795.0
2024-02-08 09:55:00,38.38,38.41,38.36,38.37,59997.0,38.38,38.41,38.36,38.37,59997.0
2024-02-08 10:00:00,38.38,38.4,38.37,38.39,415700.0,38.38,38.4,38.37,38.39,415700.0
2024-02-08 10:05:00,38.4,38.41,38.39,38.39,148794.0,38.4,38.41,38.39,38.39,148794.0
2024-02-08 10:10:00,38.4,38.4,38.36,38.37,64461.0,38.4,38.4,38.36,38.37,64461.0
2024-02-08 10:15:00,38.38,38.39,38.37,38.38,102189.0,38.38,38.39,38.37,38.38,102189.0
2024-02-08 10:20:00,38.39,38.39,38.36,38.37,86736.0,38.39,38.39,38.36,38.37,86736.0
2024-02-08 10:25:00,38.37,38.42,38.37,38.41,133058.0,38.37,38.42,38.37,38.41,133058.0
2024-02-08 10:30:00,38.41,38.43,38.4,38.41,79950.0,38.41,38.43,38.4,38.41,79950.0
2024-02-08 10:35:00,38.41,38.43,38.41,38.41,90756.0,38.41,38.43,38.41,38.41,90756.0
2024-02-08 10:40:00,38.41,38.42,38.39,38.4,47794.0,38.41,38.42,38.39,38.4,47794.0
2024-02-08 10:45:00,38.41,38.44,38.41,38.42,130408.0,38.41,38.44,38.41,38.42,130408.0
2024-02-08 10:50:00,38.42,38.45,38.41,38.44,61697.0,38.42,38.45,38.41,38.44,61697.0
2024-02-08 10:55:00,38.45,38.47,38.43,38.45,312960.0,38.45,38.47,38.43,38.45,312960.0
2024-02-08 11:00:00,38.44,38.44,38.42,38.42,73494.0,38.44,38.44,38.42,38.42,73494.0
2024-02-08 11:05:00,38.43,38.43,38.41,38.41,50834.0,38.43,38.43,38.41,38.41,50834.0
2024-02-08 11:10:00,38.41,38.42,38.4,38.41,28443.0,38.41,38.42,38.4,38.41,28443.0
2024-02-08 11:15:00,38.41,38.43,38.4,38.41,63709.0,38.41,38.43,38.4,38.41,63709.0
2024-02-08 11:20:00,38.41,38.42,38.4,38.4,109149.0,38.41,38.42,38.4,38.4,109149.0
2024-02-08 11:25:00,38.4,38.41,38.39,38.4,20047.0,38.4,38.41,38.39,38.4,20047.0
2024-02-08 11:30:00,38.4,38.41,38.37,38.38,116870.0,38.4,38.41,38.37,38.38,116870.0
2024-02-08 11:35:00,38.37,38.4,38.36,38.4,56400.0,38.37,38.4,38.36,38.4,56400.0
2024-02-08 11:40:00,38.4,38.41,38.39,38.4,26167.0,38.4,38.41,38.39,38.4,26167.0
2024-02-08 11:45:00,38.41,38.41,38.39,38.4,87735.0,38.41,38.41,38.39,38.4,87735.0
2024-02-08 11:50:00,38.41,38.42,38.4,38.41,75762.0,38.41,38.42,38.4,38.41,75762.0
2024-02-08 11:55:00,38.41,38.44,38.4,38.44,98492.0,38.41,38.44,38.4,38.44,98492.0
2024-02-08 12:00:00,38.44,38.44,38.42,38.43,36137.0,38.44,38.44,38.42,38.43,36137.0
2024-02-08 12:05:00,38.43,38.44,38.41,38.41,47294.0,38.43,38.44,38.41,38.41,47294.0
2024-02-08 12:10:00,38.41,38.43,38.41,38.43,42544.0,38.41,38.43,38.41,38.43,42544.0
2024-02-08 12:15:00,38.43,38.44,38.42,38.44,18424.0,38.43,38.44,38.42,38.44,18424.0
2024-02-08 12:20:00,38.43,38.45,38.43,38.44,15837.0,38.43,38.45,38.43,38.44,15837.0
2024-02-08 12:25:00,38.43,38.44,38.43,38.44,32203.0,38.43,38.44,38.43,38.44,32203.0
2024-02-08 12:30:00,38.44,38.44,38.43,38.44,22527.0,38.44,38.44,38.43,38.44,22527.0
2024-02-08 12:35:00,38.44,38.46,38.43,38.45,26034.0,38.44,38.46,38.43,38.45,26034.0
2024-02-08 12:40:00,38.45,38.46,38.44,38.45,35261.0,38.45,38.46,38.44,38.45,35261.0
2024-02-08 12:45:00,38.46,38.46,38.45,38.45,99584.0,38.46,38.46,38.45,38.45,99584.0
2024-02-08 12:50:00,38.45,38.46,38.43,38.44,30811.0,38.45,38.46,38.43,38.44,30811.0
2024-02-08 12:55:00,38.45,38.45,38.43,38.44,28257.0,38.45,38.45,38.43,38.44,28257.0
2024-02-08 13:00:00,38.43,38.51,38.42,38.48,294607.0,38.43,38.51,38.42,38.48,294607.0
2024-02-08 13:05:00,38.48,38.49,38.45,38.45,50710.0,38.48,38.49,38.45,38.45,50710.0
2024-02-08 13:10:00,38.46,38.48,38.45,38.46,37111.0,38.46,38.48,38.45,38.46,37111.0
2024-02-08 13:15:00,38.46,38.48,38.45,38.46,23380.0,38.46,38.48,38.45,38.46,23380.0
2024-02-08 13:20:00,38.46,38.48,38.46,38.48,15040.0,38.46,38.48,38.46,38.48,15040.0
2024-02-08 13:25:00,38.48,38.48,38.45,38.45,38487.0,38.48,38.48,38.45,38.45,38487.0
2024-02-08 13:30:00,38.45,38.47,38.44,38.45,33519.0,38.45,38.47,38.44,38.45,33519.0
2024-02-08 13:35:00,38.45,38.46,38.44,38.44,18921.0,38.45,38.46,38.44,38.44,18921.0
2024-02-08 13:40:00,38.44,38.45,38.43,38.43,31895.0,38.44,38.45,38.43,38.43,31895.0
2024-02-08 13:45:00,38.44,38.44,38.42,38.44,45635.0,38.44,38.44,38.42,38.44,45635.0
2024-02-08 13:50:00,38.45,38.45,38.43,38.44,41852.0,38.45,38.45,38.43,38.44,41852.0
2024-02-08 13:55:00,38.44,38.44,38.43,38.44,29847.0,38.44,38.44,38.43,38.44,29847.0
2024-02-08 14:00:00,38.45,38.45,38.43,38.44,53609.0,38.45,38.45,38.43,38.44,53609.0
2024-02-08 14:05:00,38.43,38.45,38.43,38.45,69103.0,38.43,38.45,38.43,38.45,69103.0
2024-02-08 14:10:00,38.45,38.45,38.44,38.45,17750.0,38.45,38.45,38.44,38.45,17750.0
2024-02-08 14:15:00,38.45,38.47,38.44,38.47,236475.0,38.45,38.47,38.44,38.47,236475.0
2024-02-08 14:20:00,38.47,38.47,38.46,38.46,24493.0,38.47,38.47,38.46,38.46,24493.0
2024-02-08 14:25:00,38.46,38.47,38.45,38.45,87806.0,38.46,38.47,38.45,38.45,87806.0
2024-02-08 14:30:00,38.45,38.46,38.44,38.45,32338.0,38.45,38.46,38.44,38.45,32338.0
2024-02-08 14:35:00,38.44,38.45,38.43,38.44,41587.0,38.44,38.45,38.43,38.44,41587.0
2024-02-08 14:40:00,38.44,38.44,38.43,38.43,51766.0,38.44,38.44,38.43,38.43,51766.0
2024-02-08 14:45:00,38.44,38.45,38.43,38.44,53476.0,38.44,38.45,38.43,38.44,53476.0
2024-02-08 14:50:00,38.44,38.45,38.43,38.45,91142.0,38.44,38.45,38.43,38.45,91142.0
2024-02-08 14:55:00,38.45,38.46,38.44,38.45,56950.0,38.45,38.46,38.44,38.45,56950.0
2024-02-08 15:00:00,38.45,38.47,38.45,38.46,47925.0,38.45,38.47,38.45,38.46,47925.0
2024-02-08 15:05:00,38.45,38.46,38.45,38.46,15587.0,38.45,38.46,38.45,38.46,15587.0
2024-02-08 15:10:00,38.45,38.47,38.45,38.47,30265.0,38.45,38.47,38.45,38.47,30265.0
2024-02-08 15:15:00,38.47,38.47,38.46,38.47,14560.0,38.47,38.47,38.46,38.47,14560.0
2024-02-08 15:20:00,38.46,38.47,38.45,38.46,50619.0,38.46,38.47,38.45,38.46,50619.0
2024-02-08 15:25:00,38.46,38.47,38.46,38.46,56802.0,38.46,38.47,38.46,38.46,56802.0
2024-02-08 15:30:00,38.46,38.48,38.46,38.48,44921.0,38.46,38.48,38.46,38.48,44921.0
2024-02-08 15:35:00,38.47,38.48,38.46,38.47,40863.0,38.47,38.48,38.46,38.47,40863.0
2024-02-08 15:40:00,38.47,38.48,38.46,38.47,34547.0,38.47,38.48,38.46,38.47,34547.0
2024-02-08 15:45:00,38.47,38.47,38.46,38.47,23158.0,38.47,38.47,38.46,38.47,23158.0
2024-02-08 15:50:00,38.47,38.47,38.45,38.45,50173.0,38.47,38.47,38.45,38.45,50173.0
2024-02-08 15:55:00,38.45,38.46,38.45,38.46,115508.0,38.45,38.46,38.45,38.46,115508.0
2024-02-09 09:30:00,38.3,38.31,38.28,38.29,190294.0,38.3,38.31,38.28,38.29,190294.0
2024-02-09 09:35:00,38.29,38.32,38.28,38.31,202938.0,38.29,38.32,38.28,38.31,202938.0
2024-02-09 09:40:00,38.3,38.33,38.3,38.31,6911.0,38.3,38.33,38.3,38.31,6911.0
2024-02-09 09:45:00,38.31,38.31,38.27,38.29,33556.0,38.31,38.31,38.27,38.29,33556.0
2024-02-09 09:50:00,38.29,38.32,38.28,38.31,59895.0,38.29,38.32,38.28,38.31,59895.0
2024-02-09 09:55:00,38.31,38.32,38.3,38.32,69275.0,38.31,38.32,38.3,38.32,69275.0
2024-02-09 10:00:00,38.31,38.31,38.27,38.29,88178.0,38.31,38.31,38.27,38.29,88178.0
2024-02-09 10:05:00,38.29,38.33,38.28,38.33,74459.0,38.29,38.33,38.28,38.33,74459.0
2024-02-09 10:10:00,38.33,38.35,38.32,38.33,67133.0,38.33,38.35,38.32,38.33,67133.0
2024-02-09 10:15:00,38.32,38.33,38.29,38.3,152216.0,38.32,38.33,38.29,38.3,152216.0
2024-02-09 10:20:00,38.29,38.31,38.26,38.27,111321.0,38.29,38.31,38.26,38.27,111321.0
2024-02-09 10:25:00,38.27,38.29,38.26,38.28,82173.0,38.27,38.29,38.26,38.28,82173.0
2024-02-09 10:30:00,38.28,38.29,38.27,38.29,77792.0,38.28,38.29,38.27,38.29,77792.0
2024-02-09 10:35:00,38.28,38.3,38.28,38.3,16550.0,38.28,38.3,38.28,38.3,16550.0
2024-02-09 10:40:00,38.3,38.31,38.27,38.28,77148.0,38.3,38.31,38.27,38.28,77148.0
2024-02-09 10:45:00,38.27,38.28,38.25,38.26,45777.0,38.27,38.28,38.25,38.26,45777.0
2024-02-09 10:50:00,38.26,38.27,38.25,38.25,30587.0,38.26,38.27,38.25,38.25,30587.0
2024-02-09 10:55:00,38.26,38.27,38.25,38.26,77839.0,38.26,38.27,38.25,38.26,77839.0
2024-02-09 11:00:00,38.26,38.26,38.22,38.24,164114.0,38.26,38.26,38.22,38.24,164114.0
2024-02-09 11:05:00,38.24,38.24,38.22,38.23,78128.0,38.24,38.24,38.22,38.23,78128.0
2024-02-09 11:10:00,38.23,38.24,38.23,38.23,21527.0,38.23,38.24,38.23,38.23,21527.0
2024-02-09 11:15:00,38.24,38.28,38.23,38.28,54145.0,38.24,38.28,38.23,38.28,54145.0
2024-02-09 11:20:00,38.27,38.29,38.26,38.26,85695.0,38.27,38.29,38.26,38.26,85695.0
2024-02-09 11:25:00,38.26,38.27,38.24,38.26,50859.0,38.26,38.27,38.24,38.26,50859.0
2024-02-09 11:30:00,38.25,38.26,38.23,38.25,65023.0,38.25,38.26,38.23,38.25,65023.0
2024-02-09 11:35:00,38.25,38.25,38.23,38.23,53382.0,38.25,38.25,38.23,38.23,53382.0
2024-02-09 11:40:00,38.23,38.24,38.22,38.23,90795.0,38.23,38.24,38.22,38.23,90795.0
2024-02-09 11:45:00,38.23,38.26,38.22,38.25,158043.0,38.23,38.26,38.22,38.25,158043.0
2024-02-09 11:50:00,38.25,38.26,38.22,38.23,335032.0,38.25,38.26,38.22,38.23,335032.0
2024-02-09 11:55:00,38.23,38.25,38.22,38.25,125348.0,38.23,38.25,38.22,38.25,125348.0
2024-02-09 12:00:00,38.25,38.25,38.24,38.25,14771.0,38.25,38.25,38.24,38.25,14771.0
2024-02-09 12:05:00,38.25,38.27,38.24,38.26,155977.0,38.25,38.27,38.24,38.26,155977.0
2024-02-09 12:10:00,38.26,38.28,38.25,38.28,49912.0,38.26,38.28,38.25,38.28,49912.0
2024-02-09 12:15:00,38.28,38.28,38.27,38.27,30413.0,38.28,38.28,38.27,38.27,30413.0
2024-02-09 12:20:00,38.27,38.27,38.24,38.24,75960.0,38.27,38.27,38.24,38.24,75960.0
2024-02-09 12:25:00,38.25,38.26,38.24,38.25,33236.0,38.25,38.26,38.24,38.25,33236.0
2024-02-09 12:30:00,38.25,38.28,38.25,38.27,106600.0,38.25,38.28,38.25,38.27,106600.0
2024-02-09 12:35:00,38.27,38.28,38.26,38.28,35003.0,38.27,38.28,38.26,38.28,35003.0
2024-02-09 12:40:00,38.28,38.29,38.28,38.29,24755.0,38.28,38.29,38.28,38.29,24755.0
2024-02-09 12:45:00,38.29,38.3,38.28,38.29,33463.0,38.29,38.3,38.28,38.29,33463.0
2024-02-09 12:50:00,38.29,38.29,38.28,38.29,73840.0,38.29,38.29,38.28,38.29,73840.0
2024-02-09 12:55:00,38.29,38.3,38.28,38.3,67647.0,38.29,38.3,38.28,38.3,67647.0
2024-02-09 13:00:00,38.3,38.33,38.3,38.32,32285.0,38.3,38.33,38.3,38.32,32285.0
2024-02-09 13:05:00,38.33,38.34,38.31,38.33,136036.0,38.33,38.34,38.31,38.33,136036.0
2024-02-09 13:10:00,38.33,38.33,38.31,38.31,59572.0,38.33,38.33,38.31,38.31,59572.0
2024-02-09 13:15:00,38.31,38.32,38.3,38.3,19867.0,38.31,38.32,38.3,38.3,19867.0
2024-02-09 13:20:00,38.31,38.32,38.3,38.3,55538.0,38.31,38.32,38.3,38.3,55538.0
2024-02-09 13:25:00,38.31,38.31,38.29,38.29,41186.0,38.31,38.31,38.29,38.29,41186.0
2024-02-09 13:30:00,38.3,38.3,38.29,38.3,46555.0,38.3,38.3,38.29,38.3,46555.0
2024-02-09 13:35:00,38.29,38.3,38.28,38.29,17763.0,38.29,38.3,38.28,38.29,17763.0
2024-02-09 13:40:00,38.29,38.29,38.27,38.27,20316.0,38.29,38.29,38.27,38.27,20316.0
2024-02-09 13:45:00,38.27,38.28,38.27,38.27,39490.0,38.27,38.28,38.27,38.27,39490.0
2024-02-09 13:50:00,38.27,38.3,38.27,38.29,49477.0,38.27,38.3,38.27,38.29,49477.0
2024-02-09 13:55:00,38.29,38.3,38.28,38.29,38151.0,38.29,38.3,38.28,38.29,38151.0
2024-02-09 14:00:00,38.29,38.29,38.28,38.28,48007.0,38.29,38.29,38.28,38.28,48007.0
2024-02-09 14:05:00,38.29,38.31,38.28,38.31,50419.0,38.29,38.31,38.28,38.31,50419.0
2024-02-09 14:10:00,38.3,38.32,38.3,38.32,33489.0,38.3,38.32,38.3,38.32,33489.0
2024-02-09 14:15:00,38.32,38.33,38.3,38.31,25787.0,38.32,38.33,38.3,38.31,25787.0
2024-02-09 14:20:00,38.3,38.31,38.3,38.3,15201.0,38.3,38.31,38.3,38.3,15201.0
2024-02-09 14:25:00,38.3,38.32,38.3,38.31,53475.0,38.3,38.32,38.3,38.31,53475.0
2024-02-09 14:30:00,38.32,38.32,38.3,38.31,40996.0,38.32,38.32,38.3,38.31,40996.0
2024-02-09 14:35:00,38.32,38.32,38.3,38.31,73170.0,38.32,38.32,38.3,38.31,73170.0
2024-02-09 14:40:00,38.31,38.31,38.3,38.3,37087.0,38.31,38.31,38.3,38.3,37087.0
2024-02-09 14:45:00,38.3,38.31,38.3,38.3,42186.0,38.3,38.31,38.3,38.3,42186.0
2024-02-09 14:50:00,38.3,38.31,38.3,38.3,17127.0,38.3,38.31,38.3,38.3,17127.0
2024-02-09 14:55:00,38.3,38.31,38.29,38.31,27447.0,38.3,38.31,38.29,38.31,27447.0
2024-02-09 15:00:00,38.31,38.31,38.29,38.29,20329.0,38.31,38.31,38.29,38.29,20329.0
2024-02-09 15:05:00,38.29,38.3,38.29,38.29,16593.0,38.29,38.3,38.29,38.29,16593.0
2024-02-09 15:10:00,38.29,38.32,38.29,38.32,66254.0,38.29,38.32,38.29,38.32,66254.0
2024-02-09 15:15:00,38.32,38.33,38.31,38.33,20636.0,38.32,38.33,38.31,38.33,20636.0
2024-02-09 15:20:00,38.33,38.33,38.32,38.33,19466.0,38.33,38.33,38.32,38.33,19466.0
2024-02-09 15:25:00,38.33,38.33,38.32,38.33,32007.0,38.33,38.33,38.32,38.33,32007.0
2024-02-09 15:30:00,38.33,38.33,38.32,38.32,22526.0,38.33,38.33,38.32,38.32,22526.0
2024-02-09 15:35:00,38.32,38.32,38.3,38.31,38840.0,38.32,38.32,38.3,38.31,38840.0
2024-02-09 15:40:00,38.3,38.32,38.3,38.3,39612.0,38.3,38.32,38.3,38.3,39612.0
2024-02-09 15:45:00,38.3,38.31,38.3,38.3,25256.0,38.3,38.31,38.3,38.3,25256.0
2024-02-09 15:50:00,38.3,38.31,38.3,38.3,35929.0,38.3,38.31,38.3,38.3,35929.0
2024-02-09 15:55:00,38.3,38.32,38.3,38.32,149505.0,38.3,38.32,38.3,38.32,149505.0
2024-02-12 09:30:00,38.11,38.14,38.08,38.1,113983.0,38.11,38.14,38.08,38.1,113983.0
2024-02-12 09:35:00,38.11,38.16,38.1,38.15,35361.0,38.11,38.16,38.1,38.15,35361.0
2024-02-12 09:40:00,38.16,38.18,38.14,38.16,61388.0,38.16,38.18,38.14,38.16,61388.0
2024-02-12 09:45:00,38.17,38.19,38.14,38.15,149964.0,38.17,38.19,38.14,38.15,149964.0
2024-02-12 09:50:00,38.15,38.16,38.14,38.16,57034.0,38.15,38.16,38.14,38.16,57034.0
2024-02-12 09:55:00,38.15,38.16,38.12,38.12,39246.0,38.15,38.16,38.12,38.12,39246.0
2024-02-12 10:00:00,38.13,38.14,38.1,38.13,120118.0,38.13,38.14,38.1,38.13,120118.0
2024-02-12 10:05:00,38.13,38.14,38.11,38.12,71569.0,38.13,38.14,38.11,38.12,71569.0
2024-02-12 10:10:00,38.12,38.13,38.09,38.11,48989.0,38.12,38.13,38.09,38.11,48989.0
2024-02-12 10:15:00,38.11,38.13,38.1,38.12,76418.0,38.11,38.13,38.1,38.12,76418.0
2024-02-12 10:20:00,38.12,38.16,38.12,38.16,94253.0,38.12,38.16,38.12,38.16,94253.0
2024-02-12 10:25:00,38.16,38.16,38.11,38.12,55880.0,38.16,38.16,38.11,38.12,55880.0
2024-02-12 10:30:00,38.11,38.12,38.1,38.1,129746.0,38.11,38.12,38.1,38.1,129746.0
2024-02-12 10:35:00,38.11,38.12,38.09,38.09,55950.0,38.11,38.12,38.09,38.09,55950.0
2024-02-12 10:40:00,38.1,38.11,38.09,38.09,42420.0,38.1,38.11,38.09,38.09,42420.0
2024-02-12 10:45:00,38.09,38.11,38.08,38.11,87099.0,38.09,38.11,38.08,38.11,87099.0
2024-02-12 10:50:00,38.1,38.11,38.06,38.08,130337.0,38.1,38.11,38.06,38.08,130337.0
2024-02-12 10:55:00,38.07,38.1,38.06,38.08,86889.0,38.07,38.1,38.06,38.08,86889.0
2024-02-12 11:00:00,38.09,38.09,38.06,38.07,64378.0,38.09,38.09,38.06,38.07,64378.0
2024-02-12 11:05:00,38.07,38.1,38.06,38.1,80661.0,38.07,38.1,38.06,38.1,80661.0
2024-02-12 11:10:00,38.1,38.11,38.08,38.1,77641.0,38.1,38.11,38.08,38.1,77641.0
2024-02-12 11:15:00,38.1,38.12,38.09,38.12,39558.0,38.1,38.12,38.09,38.12,39558.0
2024-02-12 11:20:00,38.12,38.12,38.1,38.11,96074.0,38.12,38.12,38.1,38.11,96074.0
2024-02-12 11:25:00,38.11,38.13,38.1,38.12,103228.0,38.11,38.13,38.1,38.12,103228.0
2024-02-12 11:30:00,38.12,38.14,38.12,38.13,38717.0,38.12,38.14,38.12,38.13,38717.0
2024-02-12 11:35:00,38.13,38.15,38.12,38.15,83002.0,38.13,38.15,38.12,38.15,83002.0
2024-02-12 11:40:00,38.14,38.15,38.12,38.13,51704.0,38.14,38.15,38.12,38.13,51704.0
2024-02-12 11:45:00,38.13,38.14,38.12,38.13,79151.0,38.13,38.14,38.12,38.13,79151.0
2024-02-12 11:50:00,38.13,38.14,38.11,38.13,54663.0,38.13,38.14,38.11,38.13,54663.0
2024-02-12 11:55:00,38.14,38.14,38.12,38.13,22591.0,38.14,38.14,38.12,38.13,22591.0
2024-02-12 12:00:00,38.13,38.15,38.13,38.14,41799.0,38.13,38.15,38.13,38.14,41799.0
2024-02-12 12:05:00,38.14,38.15,38.14,38.15,70127.0,38.14,38.15,38.14,38.15,70127.0
2024-02-12 12:10:00,38.15,38.15,38.13,38.15,97655.0,38.15,38.15,38.13,38.15,97655.0
2024-02-12 12:15:00,38.14,38.15,38.14,38.14,36822.0,38.14,38.15,38.14,38.14,36822.0
2024-02-12 12:20:00,38.14,38.15,38.13,38.15,42868.0,38.14,38.15,38.13,38.15,42868.0
2024-02-12 12:25:00,38.16,38.18,38.15,38.17,47994.0,38.16,38.18,38.15,38.17,47994.0
2024-02-12 12:30:00,38.17,38.19,38.17,38.19,60045.0,38.17,38.19,38.17,38.19,60045.0
2024-02-12 12:35:00,38.19,38.19,38.16,38.16,25804.0,38.19,38.19,38.16,38.16,25804.0
2024-02-12 12:40:00,38.16,38.18,38.16,38.18,20193.0,38.16,38.18,38.16,38.18,20193.0
2024-02-12 12:45:00,38.17,38.18,38.16,38.18,140103.0,38.17,38.18,38.16,38.18,140103.0
2024-02-12 12:50:00,38.18,38.22,38.17,38.21,126442.0,38.18,38.22,38.17,38.21,126442.0
2024-02-12 12:55:00,38.21,38.22,38.2,38.2,39202.0,38.21,38.22,38.2,38.2,39202.0
2024-02-12 13:00:00,38.2,38.21,38.18,38.2,29823.0,38.2,38.21,38.18,38.2,29823.0
2024-02-12 13:05:00,38.19,38.21,38.19,38.2,48351.0,38.19,38.21,38.19,38.2,48351.0
2024-02-12 13:10:00,38.2,38.21,38.18,38.18,70803.0,38.2,38.21,38.18,38.18,70803.0
2024-02-12 13:15:00,38.18,38.2,38.17,38.2,49512.0,38.18,38.2,38.17,38.2,49512.0
2024-02-12 13:20:00,38.2,38.22,38.2,38.22,26744.0,38.2,38.22,38.2,38.22,26744.0
2024-02-12 13:25:00,38.21,38.22,38.2,38.2,21214.0,38.21,38.22,38.2,38.2,21214.0
2024-02-12 13:30:00,38.2,38.22,38.2,38.2,45830.0,38.2,38.22,38.2,38.2,45830.0
2024-02-12 13:35:00,38.21,38.23,38.21,38.23,35720.0,38.21,38.23,38.21,38.23,35720.0
2024-02-12 13:40:00,38.23,38.24,38.22,38.24,57258.0,38.23,38.24,38.22,38.24,57258.0
2024-02-12 13:45:00,38.23,38.24,38.23,38.23,13315.0,38.23,38.24,38.23,38.23,13315.0
2024-02-12 13:50:00,38.23,38.25,38.23,38.23,21685.0,38.23,38.25,38.23,38.23,21685.0
2024-02-12 13:55:00,38.24,38.25,38.23,38.25,30145.0,38.24,38.25,38.23,38.25,30145.0
2024-02-12 14:00:00,38.24,38.25,38.23,38.25,73936.0,38.24,38.25,38.23,38.25,73936.0
2024-02-12 14:05:00,38.25,38.25,38.24,38.25,10473.0,38.25,38.25,38.24,38.25,10473.0
2024-02-12 14:10:00,38.25,38.25,38.23,38.23,17019.0,38.25,38.25,38.23,38.23,17019.0
2024-02-12 14:15:00,38.23,38.24,38.22,38.23,85652.0,38.23,38.24,38.22,38.23,85652.0
2024-02-12 14:20:00,38.23,38.24,38.21,38.22,66202.0,38.23,38.24,38.21,38.22,66202.0
2024-02-12 14:25:00,38.22,38.22,38.19,38.2,32074.0,38.22,38.22,38.19,38.2,32074.0
2024-02-12 14:30:00,38.2,38.2,38.19,38.19,26617.0,38.2,38.2,38.19,38.19,26617.0
2024-02-12 14:35:00,38.19,38.2,38.19,38.19,16402.0,38.19,38.2,38.19,38.19,16402.0
2024-02-12 14:40:00,38.19,38.22,38.19,38.21,45045.0,38.19,38.22,38.19,38.21,45045.0
2024-02-12 14:45:00,38.2,38.21,38.2,38.2,29505.0,38.2,38.21,38.2,38.2,29505.0
2024-02-12 14:50:00,38.2,38.2,38.19,38.2,22971.0,38.2,38.2,38.19,38.2,22971.0
2024-02-12 14:55:00,38.19,38.2,38.19,38.2,22377.0,38.19,38.2,38.19,38.2,22377.0
2024-02-12 15:00:00,38.2,38.21,38.19,38.2,57832.0,38.2,38.21,38.19,38.2,57832.0
2024-02-12 15:05:00,38.2,38.22,38.2,38.22,30447.0,38.2,38.22,38.2,38.22,30447.0
2024-02-12 15:10:00,38.21,38.22,38.2,38.21,45509.0,38.21,38.22,38.2,38.21,45509.0
2024-02-12 15:15:00,38.22,38.22,38.21,38.21,12594.0,38.22,38.22,38.21,38.21,12594.0
2024-02-12 15:20:00,38.21,38.22,38.2,38.2,41411.0,38.21,38.22,38.2,38.2,41411.0
2024-02-12 15:25:00,38.2,38.21,38.2,38.2,14385.0,38.2,38.21,38.2,38.2,14385.0
2024-02-12 15:30:00,38.21,38.21,38.2,38.2,16067.0,38.21,38.21,38.2,38.2,16067.0
2024-02-12 15:35:00,38.2,38.21,38.2,38.2,20229.0,38.2,38.21,38.2,38.2,20229.0
2024-02-12 15:40:00,38.21,38.22,38.2,38.21,86627.0,38.21,38.22,38.2,38.21,86627.0
2024-02-12 15:45:00,38.21,38.23,38.21,38.22,42005.0,38.21,38.23,38.21,38.22,42005.0
2024-02-12 15:50:00,38.22,38.23,38.21,38.22,87467.0,38.22,38.23,38.21,38.22,87467.0
2024-02-12 15:55:00,38.22,38.23,38.21,38.22,170573.0,38.22,38.23,38.21,38.22,170573.0
2024-02-13 09:30:00,37.86,37.87,37.75,37.8,254008.0,37.86,37.87,37.75,37.8,254008.0
2024-02-13 09:35:00,37.81,37.85,37.79,37.8,104389.0,37.81,37.85,37.79,37.8,104389.0
2024-02-13 09:40:00,37.79,37.8,37.77,37.8,114933.0,37.79,37.8,37.77,37.8,114933.0
2024-02-13 09:45:00,37.79,37.79,37.74,37.75,67116.0,37.79,37.79,37.74,37.75,67116.0
2024-02-13 09:50:00,37.75,37.76,37.72,37.72,55095.0,37.75,37.76,37.72,37.72,55095.0
2024-02-13 09:55:00,37.72,37.77,37.7,37.76,209611.0,37.72,37.77,37.7,37.76,209611.0
2024-02-13 10:00:00,37.76,37.76,37.7,37.7,100865.0,37.76,37.76,37.7,37.7,100865.0
2024-02-13 10:05:00,37.7,37.7,37.65,37.66,88405.0,37.7,37.7,37.65,37.66,88405.0
2024-02-13 10:10:00,37.66,37.7,37.65,37.66,102086.0,37.66,37.7,37.65,37.66,102086.0
2024-02-13 10:15:00,37.66,37.72,37.66,37.72,122131.0,37.66,37.72,37.66,37.72,122131.0
2024-02-13 10:20:00,37.71,37.74,37.69,37.71,64507.0,37.71,37.74,37.69,37.71,64507.0
2024-02-13 10:25:00,37.72,37.75,37.71,37.72,98887.0,37.72,37.75,37.71,37.72,98887.0
2024-02-13 10:30:00,37.72,37.73,37.68,37.69,104491.0,37.72,37.73,37.68,37.69,104491.0
2024-02-13 10:35:00,37.69,37.7,37.68,37.7,89246.0,37.69,37.7,37.68,37.7,89246.0
2024-02-13 10:40:00,37.7,37.71,37.67,37.68,106721.0,37.7,37.71,37.67,37.68,106721.0
2024-02-13 10:45:00,37.68,37.69,37.66,37.68,55380.0,37.68,37.69,37.66,37.68,55380.0
2024-02-13 10:50:00,37.68,37.69,37.66,37.68,63182.0,37.68,37.69,37.66,37.68,63182.0
2024-02-13 10:55:00,37.68,37.69,37.67,37.68,150817.0,37.68,37.69,37.67,37.68,150817.0
2024-02-13 11:00:00,37.69,37.74,37.68,37.74,80437.0,37.69,37.74,37.68,37.74,80437.0
2024-02-13 11:05:00,37.74,37.76,37.73,37.76,119007.0,37.74,37.76,37.73,37.76,119007.0
2024-02-13 11:10:00,37.75,37.75,37.73,37.73,66872.0,37.75,37.75,37.73,37.73,66872.0
2024-02-13 11:15:00,37.74,37.74,37.71,37.72,64407.0,37.74,37.74,37.71,37.72,64407.0
2024-02-13 11:20:00,37.72,37.73,37.7,37.73,71407.0,37.72,37.73,37.7,37.73,71407.0
2024-02-13 11:25:00,37.73,37.75,37.71,37.73,55210.0,37.73,37.75,37.71,37.73,55210.0
2024-02-13 11:30:00,37.73,37.75,37.72,37.75,33188.0,37.73,37.75,37.72,37.75,33188.0
2024-02-13 11:35:00,37.75,37.79,37.74,37.79,104159.0,37.75,37.79,37.74,37.79,104159.0
2024-02-13 11:40:00,37.79,37.8,37.72,37.72,64105.0,37.79,37.8,37.72,37.72,64105.0
2024-02-13 11:45:00,37.72,37.73,37.71,37.73,38428.0,37.72,37.73,37.71,37.73,38428.0
2024-02-13 11:50:00,37.73,37.74,37.72,37.74,51704.0,37.73,37.74,37.72,37.74,51704.0
2024-02-13 11:55:00,37.74,37.74,37.72,37.73,68333.0,37.74,37.74,37.72,37.73,68333.0
2024-02-13 12:00:00,37.74,37.74,37.73,37.74,65077.0,37.74,37.74,37.73,37.74,65077.0
2024-02-13 12:05:00,37.74,37.75,37.73,37.74,70001.0,37.74,37.75,37.73,37.74,70001.0
2024-02-13 12:10:00,37.75,37.76,37.74,37.75,72353.0,37.75,37.76,37.74,37.75,72353.0
2024-02-13 12:15:00,37.74,37.75,37.73,37.73,47382.0,37.74,37.75,37.73,37.73,47382.0
2024-02-13 12:20:00,37.73,37.73,37.71,37.71,35972.0,37.73,37.73,37.71,37.71,35972.0
2024-02-13 12:25:00,37.72,37.72,37.7,37.7,45124.0,37.72,37.72,37.7,37.7,45124.0
2024-02-13 12:30:00,37.7,37.72,37.7,37.72,24794.0,37.7,37.72,37.7,37.72,24794.0
2024-02-13 12:35:00,37.72,37.72,37.71,37.72,28547.0,37.72,37.72,37.71,37.72,28547.0
2024-02-13 12:40:00,37.71,37.72,37.71,37.72,22382.0,37.71,37.72,37.71,37.72,22382.0
2024-02-13 12:45:00,37.72,37.72,37.7,37.72,66994.0,37.72,37.72,37.7,37.72,66994.0
2024-02-13 12:50:00,37.72,37.73,37.71,37.73,45761.0,37.72,37.73,37.71,37.73,45761.0
2024-02-13 12:55:00,37.72,37.73,37.7,37.72,52193.0,37.72,37.73,37.7,37.72,52193.0
2024-02-13 13:00:00,37.72,37.74,37.71,37.73,56282.0,37.72,37.74,37.71,37.73,56282.0
2024-02-13 13:05:00,37.74,37.75,37.73,37.75,102376.0,37.74,37.75,37.73,37.75,102376.0
2024-02-13 13:10:00,37.75,37.76,37.73,37.73,39535.0,37.75,37.76,37.73,37.73,39535.0
2024-02-13 13:15:00,37.73,37.74,37.73,37.74,34886.0,37.73,37.74,37.73,37.74,34886.0
2024-02-13 13:20:00,37.73,37.74,37.72,37.73,46894.0,37.73,37.74,37.72,37.73,46894.0
2024-02-13 13:25:00,37.72,37.73,37.72,37.73,56270.0,37.72,37.73,37.72,37.73,56270.0
2024-02-13 13:30:00,37.73,37.75,37.72,37.75,81553.0,37.73,37.75,37.72,37.75,81553.0
2024-02-13 13:35:00,37.75,37.75,37.74,37.75,19631.0,37.75,37.75,37.74,37.75,19631.0
2024-02-13 13:40:00,37.75,37.75,37.72,37.73,126813.0,37.75,37.75,37.72,37.73,126813.0
2024-02-13 13:45:00,37.73,37.73,37.72,37.72,18581.0,37.73,37.73,37.72,37.72,18581.0
2024-02-13 13:50:00,37.72,37.73,37.71,37.71,78941.0,37.72,37.73,37.71,37.71,78941.0
2024-02-13 13:55:00,37.72,37.72,37.7,37.72,62492.0,37.72,37.72,37.7,37.72,62492.0
2024-02-13 14:00:00,37.72,37.72,37.7,37.7,27591.0,37.72,37.72,37.7,37.7,27591.0
2024-02-13 14:05:00,37.7,37.71,37.69,37.69,25077.0,37.7,37.71,37.69,37.69,25077.0
2024-02-13 14:10:00,37.69,37.7,37.69,37.7,28634.0,37.69,37.7,37.69,37.7,28634.0
2024-02-13 14:15:00,37.7,37.7,37.68,37.69,100790.0,37.7,37.7,37.68,37.69,100790.0
2024-02-13 14:20:00,37.69,37.7,37.69,37.69,64819.0,37.69,37.7,37.69,37.69,64819.0
2024-02-13 14:25:00,37.69,37.7,37.68,37.68,28538.0,37.69,37.7,37.68,37.68,28538.0
2024-02-13 14:30:00,37.68,37.69,37.67,37.69,75336.0,37.68,37.69,37.67,37.69,75336.0
2024-02-13 14:35:00,37.68,37.69,37.68,37.69,28890.0,37.68,37.69,37.68,37.69,28890.0
2024-02-13 14:40:00,37.69,37.69,37.68,37.69,21783.0,37.69,37.69,37.68,37.69,21783.0
2024-02-13 14:45:00,37.68,37.69,37.68,37.68,36270.0,37.68,37.69,37.68,37.68,36270.0
2024-02-13 14:50:00,37.68,37.69,37.68,37.68,33962.0,37.68,37.69,37.68,37.68,33962.0
2024-02-13 14:55:00,37.68,37.69,37.67,37.68,48514.0,37.68,37.69,37.67,37.68,48514.0
2024-02-13 15:00:00,37.67,37.69,37.67,37.68,63172.0,37.67,37.69,37.67,37.68,63172.0
2024-02-13 15:05:00,37.69,37.69,37.68,37.69,16484.0,37.69,37.69,37.68,37.69,16484.0
2024-02-13 15:10:00,37.69,37.7,37.68,37.69,46011.0,37.69,37.7,37.68,37.69,46011.0
2024-02-13 15:15:00,37.7,37.7,37.69,37.7,58017.0,37.7,37.7,37.69,37.7,58017.0
2024-02-13 15:20:00,37.7,37.7,37.69,37.7,25973.0,37.7,37.7,37.69,37.7,25973.0
2024-02-13 15:25:00,37.7,37.7,37.69,37.69,40726.0,37.7,37.7,37.69,37.69,40726.0
2024-02-13 15:30:00,37.69,37.71,37.69,37.7,81655.0,37.69,37.71,37.69,37.7,81655.0
2024-02-13 15:35:00,37.7,37.71,37.7,37.7,19583.0,37.7,37.71,37.7,37.7,19583.0
2024-02-13 15:40:00,37.71,37.71,37.7,37.71,30742.0,37.71,37.71,37.7,37.71,30742.0
2024-02-13 15:45:00,37.7,37.72,37.7,37.7,141132.0,37.7,37.72,37.7,37.7,141132.0
2024-02-13 15:50:00,37.7,37.71,37.69,37.7,47629.0,37.7,37.71,37.69,37.7,47629.0
2024-02-13 15:55:00,37.7,37.7,37.69,37.7,250706.0,37.7,37.7,37.69,37.7,250706.0
2024-02-14 09:30:00,37.63,37.69,37.63,37.66,84322.0,37.63,37.69,37.63,37.66,84322.0
2024-02-14 09:35:00,37.67,37.69,37.65,37.68,43984.0,37.67,37.69,37.65,37.68,43984.0
2024-02-14 09:40:00,37.69,37.69,37.66,37.68,39959.0,37.69,37.69,37.66,37.68,39959.0
2024-02-14 09:45:00,37.68,37.68,37.63,37.63,45843.0,37.68,37.68,37.63,37.63,45843.0
2024-02-14 09:50:00,37.64,37.64,37.59,37.63,93225.0,37.64,37.64,37.59,37.63,93225.0
2024-02-14 09:55:00,37.63,37.64,37.57,37.59,47369.0,37.63,37.64,37.57,37.59,47369.0
2024-02-14 10:00:00,37.59,37.62,37.55,37.62,50892.0,37.59,37.62,37.55,37.62,50892.0
2024-02-14 10:05:00,37.62,37.63,37.57,37.57,28946.0,37.62,37.63,37.57,37.57,28946.0
2024-02-14 10:10:00,37.57,37.6,37.53,37.58,133144.0,37.57,37.6,37.53,37.58,133144.0
2024-02-14 10:15:00,37.57,37.6,37.56,37.6,71835.0,37.57,37.6,37.56,37.6,71835.0
2024-02-14 10:20:00,37.59,37.62,37.59,37.6,30924.0,37.59,37.62,37.59,37.6,30924.0
2024-02-14 10:25:00,37.6,37.61,37.59,37.59,34969.0,37.6,37.61,37.59,37.59,34969.0
2024-02-14 10:30:00,37.6,37.6,37.57,37.58,199464.0,37.6,37.6,37.57,37.58,199464.0
2024-02-14 10:35:00,37.58,37.59,37.57,37.59,97791.0,37.58,37.59,37.57,37.59,97791.0
2024-02-14 10:40:00,37.59,37.59,37.56,37.57,59498.0,37.59,37.59,37.56,37.57,59498.0
2024-02-14 10:45:00,37.57,37.6,37.56,37.59,105258.0,37.57,37.6,37.56,37.59,105258.0
2024-02-14 10:50:00,37.59,37.62,37.58,37.59,72108.0,37.59,37.62,37.58,37.59,72108.0
2024-02-14 10:55:00,37.6,37.62,37.6,37.61,54871.0,37.6,37.62,37.6,37.61,54871.0
2024-02-14 11:00:00,37.61,37.63,37.6,37.63,60809.0,37.61,37.63,37.6,37.63,60809.0
2024-02-14 11:05:00,37.63,37.67,37.62,37.66,50049.0,37.63,37.67,37.62,37.66,50049.0
2024-02-14 11:10:00,37.66,37.67,37.63,37.64,63695.0,37.66,37.67,37.63,37.64,63695.0
2024-02-14 11:15:00,37.63,37.65,37.62,37.62,31005.0,37.63,37.65,37.62,37.62,31005.0
2024-02-14 11:20:00,37.63,37.65,37.62,37.65,54388.0,37.63,37.65,37.62,37.65,54388.0
2024-02-14 11:25:00,37.65,37.68,37.65,37.68,51690.0,37.65,37.68,37.65,37.68,51690.0
2024-02-14 11:30:00,37.68,37.71,37.68,37.68,81624.0,37.68,37.71,37.68,37.68,81624.0
2024-02-14 11:35:00,37.69,37.71,37.67,37.69,80050.0,37.69,37.71,37.67,37.69,80050.0
2024-02-14 11:40:00,37.68,37.68,37.66,37.66,84645.0,37.68,37.68,37.66,37.66,84645.0
2024-02-14 11:45:00,37.66,37.68,37.65,37.67,69832.0,37.66,37.68,37.65,37.67,69832.0
2024-02-14 11:50:00,37.68,37.71,37.66,37.71,56204.0,37.68,37.71,37.66,37.71,56204.0
2024-02-14 11:55:00,37.71,37.71,37.69,37.71,55250.0,37.71,37.71,37.69,37.71,55250.0
2024-02-14 12:00:00,37.7,37.71,37.67,37.68,75906.0,37.7,37.71,37.67,37.68,75906.0
2024-02-14 12:05:00,37.68,37.69,37.66,37.69,78350.0,37.68,37.69,37.66,37.69,78350.0
2024-02-14 12:10:00,37.69,37.7,37.68,37.7,138864.0,37.69,37.7,37.68,37.7,138864.0
2024-02-14 12:15:00,37.69,37.7,37.68,37.7,38629.0,37.69,37.7,37.68,37.7,38629.0
2024-02-14 12:20:00,37.69,37.7,37.66,37.68,59129.0,37.69,37.7,37.66,37.68,59129.0
2024-02-14 12:25:00,37.68,37.68,37.66,37.67,39513.0,37.68,37.68,37.66,37.67,39513.0
2024-02-14 12:30:00,37.67,37.69,37.66,37.68,99241.0,37.67,37.69,37.66,37.68,99241.0
2024-02-14 12:35:00,37.68,37.71,37.68,37.71,26801.0,37.68,37.71,37.68,37.71,26801.0
2024-02-14 12:40:00,37.71,37.73,37.69,37.72,185049.0,37.71,37.73,37.69,37.72,185049.0
2024-02-14 12:45:00,37.72,37.75,37.71,37.73,48552.0,37.72,37.75,37.71,37.73,48552.0
2024-02-14 12:50:00,37.74,37.75,37.73,37.73,14935.0,37.74,37.75,37.73,37.73,14935.0
2024-02-14 12:55:00,37.73,37.74,37.73,37.73,26727.0,37.73,37.74,37.73,37.73,26727.0
2024-02-14 13:00:00,37.73,37.77,37.73,37.76,143615.0,37.73,37.77,37.73,37.76,143615.0
2024-02-14 13:05:00,37.76,37.76,37.71,37.72,130035.0,37.76,37.76,37.71,37.72,130035.0
2024-02-14 13:10:00,37.72,37.72,37.7,37.7,43972.0,37.72,37.72,37.7,37.7,43972.0
2024-02-14 13:15:00,37.7,37.73,37.7,37.72,32702.0,37.7,37.73,37.7,37.72,32702.0
2024-02-14 13:20:00,37.71,37.72,37.69,37.69,58426.0,37.71,37.72,37.69,37.69,58426.0
2024-02-14 13:25:00,37.69,37.71,37.67,37.67,48094.0,37.69,37.71,37.67,37.67,48094.0
2024-02-14 13:30:00,37.68,37.7,37.68,37.69,14634.0,37.68,37.7,37.68,37.69,14634.0
2024-02-14 13:35:00,37.69,37.7,37.68,37.7,18992.0,37.69,37.7,37.68,37.7,18992.0
2024-02-14 13:40:00,37.69,37.7,37.68,37.69,21085.0,37.69,37.7,37.68,37.69,21085.0
2024-02-14 13:45:00,37.68,37.7,37.68,37.69,40561.0,37.68,37.7,37.68,37.69,40561.0
2024-02-14 13:50:00,37.69,37.69,37.67,37.67,7556.0,37.69,37.69,37.67,37.67,7556.0
2024-02-14 13:55:00,37.68,37.68,37.67,37.68,14816.0,37.68,37.68,37.67,37.68,14816.0
2024-02-14 14:00:00,37.68,37.68,37.66,37.67,96159.0,37.68,37.68,37.66,37.67,96159.0
2024-02-14 14:05:00,37.66,37.68,37.66,37.68,30699.0,37.66,37.68,37.66,37.68,30699.0
2024-02-14 14:10:00,37.67,37.68,37.67,37.68,8694.0,37.67,37.68,37.67,37.68,8694.0
2024-02-14 14:15:00,37.68,37.69,37.67,37.67,31164.0,37.68,37.69,37.67,37.67,31164.0
2024-02-14 14:20:00,37.67,37.68,37.66,37.67,6911.0,37.67,37.68,37.66,37.67,6911.0
2024-02-14 14:25:00,37.66,37.67,37.65,37.66,27190.0,37.66,37.67,37.65,37.66,27190.0
2024-02-14 14:30:00,37.66,37.67,37.65,37.66,36770.0,37.66,37.67,37.65,37.66,36770.0
2024-02-14 14:35:00,37.66,37.66,37.65,37.66,21646.0,37.66,37.66,37.65,37.66,21646.0
2024-02-14 14:40:00,37.65,37.66,37.64,37.65,24979.0,37.65,37.66,37.64,37.65,24979.0
2024-02-14 14:45:00,37.65,37.65,37.64,37.65,3278.0,37.65,37.65,37.64,37.65,3278.0
2024-02-14 14:50:00,37.65,37.67,37.64,37.67,71377.0,37.65,37.67,37.64,37.67,71377.0
2024-02-14 14:55:00,37.67,37.69,37.67,37.69,15812.0,37.67,37.69,37.67,37.69,15812.0
2024-02-14 15:00:00,37.68,37.69,37.67,37.68,10882.0,37.68,37.69,37.67,37.68,10882.0
2024-02-14 15:05:00,37.67,37.68,37.66,37.68,26246.0,37.67,37.68,37.66,37.68,26246.0
2024-02-14 15:10:00,37.67,37.68,37.67,37.68,14313.0,37.67,37.68,37.67,37.68,14313.0
2024-02-14 15:15:00,37.68,37.68,37.65,37.66,40843.0,37.68,37.68,37.65,37.66,40843.0
2024-02-14 15:20:00,37.66,37.66,37.65,37.65,21166.0,37.66,37.66,37.65,37.65,21166.0
2024-02-14 15:25:00,37.65,37.66,37.64,37.65,13748.0,37.65,37.66,37.64,37.65,13748.0
2024-02-14 15:30:00,37.65,37.66,37.64,37.65,19715.0,37.65,37.66,37.64,37.65,19715.0
2024-02-14 15:35:00,37.64,37.67,37.64,37.66,29798.0,37.64,37.67,37.64,37.66,29798.0
2024-02-14 15:40:00,37.66,37.67,37.66,37.66,53340.0,37.66,37.67,37.66,37.66,53340.0
2024-02-14 15:45:00,37.66,37.67,37.66,37.66,15756.0,37.66,37.67,37.66,37.66,15756.0
2024-02-14 15:50:00,37.67,37.67,37.66,37.67,45841.0,37.67,37.67,37.66,37.67,45841.0
2024-02-14 15:55:00,37.66,37.67,37.66,37.66,88628.0,37.66,37.67,37.66,37.66,88628.0
2024-02-15 09:30:00,37.9,37.99,37.9,37.98,96000.0,37.9,37.99,37.9,37.98,96000.0
2024-02-15 09:35:00,37.98,38.0,37.96,37.96,28213.0,37.98,38.0,37.96,37.96,28213.0
2024-02-15 09:40:00,37.96,37.98,37.93,37.94,36769.0,37.96,37.98,37.93,37.94,36769.0
2024-02-15 09:45:00,37.94,37.94,37.89,37.89,71988.0,37.94,37.94,37.89,37.89,71988.0
2024-02-15 09:50:00,37.89,37.94,37.87,37.91,58776.0,37.89,37.94,37.87,37.91,58776.0
2024-02-15 09:55:00,37.91,37.93,37.9,37.91,51607.0,37.91,37.93,37.9,37.91,51607.0
2024-02-15 10:00:00,37.91,37.94,37.88,37.9,53725.0,37.91,37.94,37.88,37.9,53725.0
2024-02-15 10:05:00,37.91,37.93,37.9,37.92,28425.0,37.91,37.93,37.9,37.92,28425.0
2024-02-15 10:10:00,37.93,37.97,37.92,37.95,157557.0,37.93,37.97,37.92,37.95,157557.0
2024-02-15 10:15:00,37.95,37.96,37.94,37.95,58489.0,37.95,37.96,37.94,37.95,58489.0
2024-02-15 10:20:00,37.95,37.99,37.93,37.97,63366.0,37.95,37.99,37.93,37.97,63366.0
2024-02-15 10:25:00,37.97,37.99,37.96,37.96,69003.0,37.97,37.99,37.96,37.96,69003.0
2024-02-15 10:30:00,37.96,37.97,37.92,37.93,45049.0,37.96,37.97,37.92,37.93,45049.0
2024-02-15 10:35:00,37.93,37.93,37.86,37.88,274233.0,37.93,37.93,37.86,37.88,274233.0
2024-02-15 10:40:00,37.87,37.88,37.85,37.87,50852.0,37.87,37.88,37.85,37.87,50852.0
2024-02-15 10:45:00,37.87,37.88,37.85,37.86,44899.0,37.87,37.88,37.85,37.86,44899.0
2024-02-15 10:50:00,37.85,37.86,37.83,37.85,188825.0,37.85,37.86,37.83,37.85,188825.0
2024-02-15 10:55:00,37.85,37.87,37.85,37.85,32816.0,37.85,37.87,37.85,37.85,32816.0
2024-02-15 11:00:00,37.85,37.86,37.83,37.83,83023.0,37.85,37.86,37.83,37.83,83023.0
2024-02-15 11:05:00,37.83,37.86,37.82,37.86,34212.0,37.83,37.86,37.82,37.86,34212.0
2024-02-15 11:10:00,37.85,37.87,37.84,37.85,99613.0,37.85,37.87,37.84,37.85,99613.0
2024-02-15 11:15:00,37.85,37.85,37.83,37.84,99066.0,37.85,37.85,37.83,37.84,99066.0
2024-02-15 11:20:00,37.84,37.87,37.83,37.85,52400.0,37.84,37.87,37.83,37.85,52400.0
2024-02-15 11:25:00,37.85,37.86,37.81,37.82,68884.0,37.85,37.86,37.81,37.82,68884.0
2024-02-15 11:30:00,37.82,37.84,37.81,37.83,30608.0,37.82,37.84,37.81,37.83,30608.0
2024-02-15 11:35:00,37.82,37.86,37.82,37.85,44963.0,37.82,37.86,37.82,37.85,44963.0
2024-02-15 11:40:00,37.85,37.85,37.83,37.84,25586.0,37.85,37.85,37.83,37.84,25586.0
2024-02-15 11:45:00,37.83,37.84,37.81,37.82,26241.0,37.83,37.84,37.81,37.82,26241.0
2024-02-15 11:50:00,37.82,37.83,37.81,37.82,103808.0,37.82,37.83,37.81,37.82,103808.0
2024-02-15 11:55:00,37.82,37.84,37.81,37.84,61415.0,37.82,37.84,37.81,37.84,61415.0
2024-02-15 12:00:00,37.84,37.87,37.83,37.86,42632.0,37.84,37.87,37.83,37.86,42632.0
2024-02-15 12:05:00,37.87,37.89,37.86,37.87,54701.0,37.87,37.89,37.86,37.87,54701.0
2024-02-15 12:10:00,37.87,37.87,37.85,37.86,42402.0,37.87,37.87,37.85,37.86,42402.0
2024-02-15 12:15:00,37.86,37.87,37.85,37.86,47169.0,37.86,37.87,37.85,37.86,47169.0
2024-02-15 12:20:00,37.86,37.89,37.86,37.88,22403.0,37.86,37.89,37.86,37.88,22403.0
2024-02-15 12:25:00,37.88,37.89,37.87,37.87,17544.0,37.88,37.89,37.87,37.87,17544.0
2024-02-15 12:30:00,37.88,37.89,37.87,37.88,5497.0,37.88,37.89,37.87,37.88,5497.0
2024-02-15 12:35:00,37.89,37.9,37.88,37.89,21482.0,37.89,37.9,37.88,37.89,21482.0
2024-02-15 12:40:00,37.89,37.9,37.88,37.89,27816.0,37.89,37.9,37.88,37.89,27816.0
2024-02-15 12:45:00,37.89,37.89,37.88,37.89,6969.0,37.89,37.89,37.88,37.89,6969.0
2024-02-15 12:50:00,37.88,37.92,37.88,37.92,44117.0,37.88,37.92,37.88,37.92,44117.0
2024-02-15 12:55:00,37.91,37.93,37.9,37.9,67902.0,37.91,37.93,37.9,37.9,67902.0
2024-02-15 13:00:00,37.91,37.93,37.9,37.91,29536.0,37.91,37.93,37.9,37.91,29536.0
2024-02-15 13:05:00,37.91,37.92,37.9,37.91,22626.0,37.91,37.92,37.9,37.91,22626.0
2024-02-15 13:10:00,37.91,37.92,37.91,37.91,7095.0,37.91,37.92,37.91,37.91,7095.0
2024-02-15 13:15:00,37.91,37.93,37.89,37.9,50082.0,37.91,37.93,37.89,37.9,50082.0
2024-02-15 13:20:00,37.9,37.92,37.89,37.9,34640.0,37.9,37.92,37.89,37.9,34640.0
2024-02-15 13:25:00,37.9,37.91,37.89,37.9,35905.0,37.9,37.91,37.89,37.9,35905.0
2024-02-15 13:30:00,37.9,37.91,37.89,37.89,33949.0,37.9,37.91,37.89,37.89,33949.0
2024-02-15 13:35:00,37.9,37.91,37.89,37.91,71629.0,37.9,37.91,37.89,37.91,71629.0
2024-02-15 13:40:00,37.91,37.92,37.9,37.91,24488.0,37.91,37.92,37.9,37.91,24488.0
2024-02-15 13:45:00,37.92,37.92,37.9,37.9,28623.0,37.92,37.92,37.9,37.9,28623.0
2024-02-15 13:50:00,37.91,37.92,37.9,37.92,31476.0,37.91,37.92,37.9,37.92,31476.0
2024-02-15 13:55:00,37.92,37.93,37.91,37.93,11774.0,37.92,37.93,37.91,37.93,11774.0
2024-02-15 14:00:00,37.92,37.94,37.92,37.94,59470.0,37.92,37.94,37.92,37.94,59470.0
2024-02-15 14:05:00,37.94,37.96,37.93,37.95,38158.0,37.94,37.96,37.93,37.95,38158.0
2024-02-15 14:10:00,37.96,37.96,37.94,37.95,43341.0,37.96,37.96,37.94,37.95,43341.0
2024-02-15 14:15:00,37.94,37.96,37.94,37.95,19700.0,37.94,37.96,37.94,37.95,19700.0
2024-02-15 14:20:00,37.95,37.96,37.93,37.93,24659.0,37.95,37.96,37.93,37.93,24659.0
2024-02-15 14:25:00,37.93,37.93,37.9,37.9,39824.0,37.93,37.93,37.9,37.9,39824.0
2024-02-15 14:30:00,37.91,37.94,37.91,37.94,41744.0,37.91,37.94,37.91,37.94,41744.0
2024-02-15 14:35:00,37.94,37.94,37.92,37.93,11270.0,37.94,37.94,37.92,37.93,11270.0
2024-02-15 14:40:00,37.93,37.93,37.92,37.93,8706.0,37.93,37.93,37.92,37.93,8706.0
2024-02-15 14:45:00,37.93,37.94,37.93,37.93,12005.0,37.93,37.94,37.93,37.93,12005.0
2024-02-15 14:50:00,37.93,37.94,37.93,37.93,7194.0,37.93,37.94,37.93,37.93,7194.0
2024-02-15 14:55:00,37.94,37.94,37.93,37.93,6143.0,37.94,37.94,37.93,37.93,6143.0
2024-02-15 15:00:00,37.94,37.94,37.91,37.91,26481.0,37.94,37.94,37.91,37.91,26481.0
2024-02-15 15:05:00,37.91,37.92,37.9,37.9,27607.0,37.91,37.92,37.9,37.9,27607.0
2024-02-15 15:10:00,37.91,37.91,37.9,37.9,8585.0,37.91,37.91,37.9,37.9,8585.0
2024-02-15 15:15:00,37.9,37.92,37.9,37.92,14156.0,37.9,37.92,37.9,37.92,14156.0
2024-02-15 15:20:00,37.91,37.92,37.9,37.91,41707.0,37.91,37.92,37.9,37.91,41707.0
2024-02-15 15:25:00,37.91,37.91,37.9,37.91,4418.0,37.91,37.91,37.9,37.91,4418.0
2024-02-15 15:30:00,37.9,37.93,37.9,37.93,34101.0,37.9,37.93,37.9,37.93,34101.0
2024-02-15 15:35:00,37.93,37.93,37.91,37.91,20760.0,37.93,37.93,37.91,37.91,20760.0
2024-02-15 15:40:00,37.91,37.93,37.91,37.92,21898.0,37.91,37.93,37.91,37.92,21898.0
2024-02-15 15:45:00,37.92,37.93,37.91,37.91,38358.0,37.92,37.93,37.91,37.91,38358.0
2024-02-15 15:50:00,37.91,37.92,37.91,37.91,22348.0,37.91,37.92,37.91,37.91,22348.0
2024-02-15 15:55:00,37.91,37.92,37.91,37.92,58355.0,37.91,37.92,37.91,37.92,58355.0
2024-02-16 09:30:00,37.8,37.81,37.77,37.81,138643.0,37.8,37.81,37.77,37.81,138643.0
2024-02-16 09:35:00,37.82,37.83,37.79,37.82,71028.0,37.82,37.83,37.79,37.82,71028.0
2024-02-16 09:40:00,37.82,37.85,37.81,37.82,34260.0,37.82,37.85,37.81,37.82,34260.0
2024-02-16 09:45:00,37.82,37.82,37.77,37.78,96466.0,37.82,37.82,37.77,37.78,96466.0
2024-02-16 09:50:00,37.79,37.79,37.76,37.77,29211.0,37.79,37.79,37.76,37.77,29211.0
2024-02-16 09:55:00,37.77,37.82,37.75,37.82,87061.0,37.77,37.82,37.75,37.82,87061.0
2024-02-16 10:00:00,37.82,37.83,37.79,37.81,87327.0,37.82,37.83,37.79,37.81,87327.0
2024-02-16 10:05:00,37.83,37.89,37.82,37.89,169318.0,37.83,37.89,37.82,37.89,169318.0
2024-02-16 10:10:00,37.88,37.94,37.87,37.93,137415.0,37.88,37.94,37.87,37.93,137415.0
2024-02-16 10:15:00,37.93,37.97,37.92,37.93,196289.0,37.93,37.97,37.92,37.93,196289.0
2024-02-16 10:20:00,37.93,37.96,37.92,37.95,165920.0,37.93,37.96,37.92,37.95,165920.0
2024-02-16 10:25:00,37.94,37.96,37.93,37.96,31882.0,37.94,37.96,37.93,37.96,31882.0
2024-02-16 10:30:00,37.96,37.97,37.93,37.97,80861.0,37.96,37.97,37.93,37.97,80861.0
2024-02-16 10:35:00,37.96,38.03,37.95,37.98,184282.0,37.96,38.03,37.95,37.98,184282.0
2024-02-16 10:40:00,37.98,38.05,37.98,38.03,412237.0,37.98,38.05,37.98,38.03,412237.0
2024-02-16 10:45:00,38.03,38.03,37.99,38.0,112803.0,38.03,38.03,37.99,38.0,112803.0
2024-02-16 10:50:00,38.0,38.02,37.98,37.98,75233.0,38.0,38.02,37.98,37.98,75233.0
2024-02-16 10:55:00,37.99,38.01,37.97,37.99,111975.0,37.99,38.01,37.97,37.99,111975.0
2024-02-16 11:00:00,38.0,38.02,37.99,37.99,37539.0,38.0,38.02,37.99,37.99,37539.0
2024-02-16 11:05:00,38.0,38.03,37.99,38.02,43943.0,38.0,38.03,37.99,38.02,43943.0
2024-02-16 11:10:00,38.02,38.04,38.02,38.04,25912.0,38.02,38.04,38.02,38.04,25912.0
2024-02-16 11:15:00,38.04,38.05,38.03,38.04,19976.0,38.04,38.05,38.03,38.04,19976.0
2024-02-16 11:20:00,38.05,38.05,38.01,38.02,50339.0,38.05,38.05,38.01,38.02,50339.0
2024-02-16 11:25:00,38.01,38.02,38.0,38.01,43835.0,38.01,38.02,38.0,38.01,43835.0
2024-02-16 11:30:00,38.01,38.01,37.98,38.0,60489.0,38.01,38.01,37.98,38.0,60489.0
2024-02-16 11:35:00,38.01,38.03,38.0,38.02,31699.0,38.01,38.03,38.0,38.02,31699.0
2024-02-16 11:40:00,38.02,38.03,38.01,38.02,16261.0,38.02,38.03,38.01,38.02,16261.0
2024-02-16 11:45:00,38.02,38.03,38.0,38.01,43953.0,38.02,38.03,38.0,38.01,43953.0
2024-02-16 11:50:00,38.01,38.03,38.0,38.02,80559.0,38.01,38.03,38.0,38.02,80559.0
2024-02-16 11:55:00,38.02,38.03,38.01,38.02,38528.0,38.02,38.03,38.01,38.02,38528.0
2024-02-16 12:00:00,38.01,38.03,38.01,38.02,41923.0,38.01,38.03,38.01,38.02,41923.0
2024-02-16 12:05:00,38.02,38.03,38.01,38.02,90932.0,38.02,38.03,38.01,38.02,90932.0
2024-02-16 12:10:00,38.02,38.04,38.01,38.04,55329.0,38.02,38.04,38.01,38.04,55329.0
2024-02-16 12:15:00,38.03,38.05,38.03,38.05,82043.0,38.03,38.05,38.03,38.05,82043.0
2024-02-16 12:20:00,38.05,38.05,38.03,38.03,10124.0,38.05,38.05,38.03,38.03,10124.0
2024-02-16 12:25:00,38.04,38.04,38.03,38.04,11769.0,38.04,38.04,38.03,38.04,11769.0
2024-02-16 12:30:00,38.04,38.05,38.03,38.04,24851.0,38.04,38.05,38.03,38.04,24851.0
2024-02-16 12:35:00,38.04,38.08,38.03,38.08,120680.0,38.04,38.08,38.03,38.08,120680.0
2024-02-16 12:40:00,38.07,38.08,38.06,38.07,32866.0,38.07,38.08,38.06,38.07,32866.0
2024-02-16 12:45:00,38.06,38.12,38.06,38.1,140157.0,38.06,38.12,38.06,38.1,140157.0
2024-02-16 12:50:00,38.11,38.11,38.09,38.11,51535.0,38.11,38.11,38.09,38.11,51535.0
2024-02-16 12:55:00,38.11,38.12,38.09,38.09,48679.0,38.11,38.12,38.09,38.09,48679.0
2024-02-16 13:00:00,38.09,38.11,38.09,38.1,8482.0,38.09,38.11,38.09,38.1,8482.0
2024-02-16 13:05:00,38.11,38.13,38.1,38.13,74567.0,38.11,38.13,38.1,38.13,74567.0
2024-02-16 13:10:00,38.12,38.12,38.09,38.11,95610.0,38.12,38.12,38.09,38.11,95610.0
2024-02-16 13:15:00,38.11,38.12,38.08,38.08,46912.0,38.11,38.12,38.08,38.08,46912.0
2024-02-16 13:20:00,38.08,38.1,38.06,38.07,66810.0,38.08,38.1,38.06,38.07,66810.0
2024-02-16 13:25:00,38.07,38.09,38.05,38.08,45827.0,38.07,38.09,38.05,38.08,45827.0
2024-02-16 13:30:00,38.08,38.09,38.07,38.08,14275.0,38.08,38.09,38.07,38.08,14275.0
2024-02-16 13:35:00,38.08,38.08,38.07,38.07,9353.0,38.08,38.08,38.07,38.07,9353.0
2024-02-16 13:40:00,38.07,38.09,38.07,38.08,22647.0,38.07,38.09,38.07,38.08,22647.0
2024-02-16 13:45:00,38.09,38.1,38.08,38.1,16202.0,38.09,38.1,38.08,38.1,16202.0
2024-02-16 13:50:00,38.1,38.12,38.1,38.11,12532.0,38.1,38.12,38.1,38.11,12532.0
2024-02-16 13:55:00,38.11,38.11,38.1,38.1,9894.0,38.11,38.11,38.1,38.1,9894.0
2024-02-16 14:00:00,38.11,38.13,38.1,38.12,17613.0,38.11,38.13,38.1,38.12,17613.0
2024-02-16 14:05:00,38.12,38.12,38.11,38.11,8248.0,38.12,38.12,38.11,38.11,8248.0
2024-02-16 14:10:00,38.12,38.12,38.11,38.12,28586.0,38.12,38.12,38.11,38.12,28586.0
2024-02-16 14:15:00,38.12,38.13,38.11,38.12,13175.0,38.12,38.13,38.11,38.12,13175.0
2024-02-16 14:20:00,38.12,38.13,38.11,38.13,22278.0,38.12,38.13,38.11,38.13,22278.0
2024-02-16 14:25:00,38.12,38.13,38.11,38.13,15048.0,38.12,38.13,38.11,38.13,15048.0
2024-02-16 14:30:00,38.13,38.13,38.09,38.09,22195.0,38.13,38.13,38.09,38.09,22195.0
2024-02-16 14:35:00,38.09,38.1,38.08,38.09,11566.0,38.09,38.1,38.08,38.09,11566.0
2024-02-16 14:40:00,38.09,38.09,38.07,38.08,52466.0,38.09,38.09,38.07,38.08,52466.0
2024-02-16 14:45:00,38.09,38.09,38.06,38.07,55475.0,38.09,38.09,38.06,38.07,55475.0
2024-02-16 14:50:00,38.07,38.09,38.06,38.09,29201.0,38.07,38.09,38.06,38.09,29201.0
2024-02-16 14:55:00,38.09,38.09,38.08,38.08,4276.0,38.09,38.09,38.08,38.08,4276.0
2024-02-16 15:00:00,38.08,38.08,38.06,38.07,35464.0,38.08,38.08,38.06,38.07,35464.0
2024-02-16 15:05:00,38.07,38.07,38.05,38.05,9419.0,38.07,38.07,38.05,38.05,9419.0
2024-02-16 15:10:00,38.05,38.06,38.05,38.05,16879.0,38.05,38.06,38.05,38.05,16879.0
2024-02-16 15:15:00,38.05,38.07,38.05,38.07,9391.0,38.05,38.07,38.05,38.07,9391.0
2024-02-16 15:20:00,38.07,38.08,38.06,38.08,12994.0,38.07,38.08,38.06,38.08,12994.0
2024-02-16 15:25:00,38.08,38.08,38.07,38.08,20854.0,38.08,38.08,38.07,38.08,20854.0
2024-02-16 15:30:00,38.07,38.09,38.07,38.09,32816.0,38.07,38.09,38.07,38.09,32816.0
2024-02-16 15:35:00,38.08,38.09,38.08,38.08,8302.0,38.08,38.09,38.08,38.08,8302.0
2024-02-16 15:40:00,38.08,38.09,38.08,38.09,12492.0,38.08,38.09,38.08,38.09,12492.0
2024-02-16 15:45:00,38.09,38.09,38.07,38.08,56290.0,38.09,38.09,38.07,38.08,56290.0
2024-02-16 15:50:00,38.07,38.08,38.07,38.07,11742.0,38.07,38.08,38.07,38.07,11742.0
2024-02-16 15:55:00,38.08,38.08,38.06,38.07,85944.0,38.08,38.08,38.06,38.07,85944.0
2024-02-20 09:30:00,38.39,38.39,38.36,38.37,150148.0,38.39,38.39,38.36,38.37,150148.0
2024-02-20 09:35:00,38.37,38.39,38.35,38.37,22459.0,38.37,38.39,38.35,38.37,22459.0
2024-02-20 09:40:00,38.35,38.36,38.33,38.33,56005.0,38.35,38.36,38.33,38.33,56005.0
2024-02-20 09:45:00,38.33,38.35,38.32,38.34,76112.0,38.33,38.35,38.32,38.34,76112.0
2024-02-20 09:50:00,38.35,38.37,38.34,38.35,62721.0,38.35,38.37,38.34,38.35,62721.0
2024-02-20 09:55:00,38.35,38.37,38.35,38.37,36465.0,38.35,38.37,38.35,38.37,36465.0
2024-02-20 10:00:00,38.37,38.4,38.37,38.39,90556.0,38.37,38.4,38.37,38.39,90556.0
2024-02-20 10:05:00,38.38,38.39,38.35,38.36,21882.0,38.38,38.39,38.35,38.36,21882.0
2024-02-20 10:10:00,38.36,38.38,38.36,38.36,32011.0,38.36,38.38,38.36,38.36,32011.0
2024-02-20 10:15:00,38.36,38.38,38.35,38.38,43115.0,38.36,38.38,38.35,38.38,43115.0
2024-02-20 10:20:00,38.38,38.4,38.37,38.39,33706.0,38.38,38.4,38.37,38.39,33706.0
2024-02-20 10:25:00,38.39,38.4,38.39,38.39,20384.0,38.39,38.4,38.39,38.39,20384.0
2024-02-20 10:30:00,38.39,38.41,38.36,38.37,84806.0,38.39,38.41,38.36,38.37,84806.0
2024-02-20 10:35:00,38.37,38.37,38.32,38.36,34523.0,38.37,38.37,38.32,38.36,34523.0
2024-02-20 10:40:00,38.35,38.36,38.33,38.34,41119.0,38.35,38.36,38.33,38.34,41119.0
2024-02-20 10:45:00,38.35,38.37,38.34,38.36,84310.0,38.35,38.37,38.34,38.36,84310.0
2024-02-20 10:50:00,38.36,38.37,38.35,38.35,37639.0,38.36,38.37,38.35,38.35,37639.0
2024-02-20 10:55:00,38.36,38.36,38.34,38.35,44504.0,38.36,38.36,38.34,38.35,44504.0
2024-02-20 11:00:00,38.36,38.36,38.33,38.34,35485.0,38.36,38.36,38.33,38.34,35485.0
2024-02-20 11:05:00,38.34,38.35,38.33,38.34,26169.0,38.34,38.35,38.33,38.34,26169.0
2024-02-20 11:10:00,38.33,38.35,38.33,38.34,25514.0,38.33,38.35,38.33,38.34,25514.0
2024-02-20 11:15:00,38.34,38.35,38.33,38.34,6554.0,38.34,38.35,38.33,38.34,6554.0
2024-02-20 11:20:00,38.34,38.36,38.33,38.36,57723.0,38.34,38.36,38.33,38.36,57723.0
2024-02-20 11:25:00,38.36,38.37,38.35,38.37,11849.0,38.36,38.37,38.35,38.37,11849.0
2024-02-20 11:30:00,38.37,38.37,38.35,38.37,37951.0,38.37,38.37,38.35,38.37,37951.0
2024-02-20 11:35:00,38.37,38.37,38.36,38.37,7483.0,38.37,38.37,38.36,38.37,7483.0
2024-02-20 11:40:00,38.37,38.37,38.34,38.35,38986.0,38.37,38.37,38.34,38.35,38986.0
2024-02-20 11:45:00,38.34,38.36,38.34,38.35,77734.0,38.34,38.36,38.34,38.35,77734.0
2024-02-20 11:50:00,38.36,38.36,38.34,38.34,102497.0,38.36,38.36,38.34,38.34,102497.0
2024-02-20 11:55:00,38.34,38.35,38.34,38.34,18102.0,38.34,38.35,38.34,38.34,18102.0
2024-02-20 12:00:00,38.34,38.35,38.34,38.34,8125.0,38.34,38.35,38.34,38.34,8125.0
2024-02-20 12:05:00,38.35,38.35,38.32,38.34,163334.0,38.35,38.35,38.32,38.34,163334.0
2024-02-20 12:10:00,38.33,38.34,38.32,38.33,57842.0,38.33,38.34,38.32,38.33,57842.0
2024-02-20 12:15:00,38.32,38.34,38.32,38.34,15036.0,38.32,38.34,38.32,38.34,15036.0
2024-02-20 12:20:00,38.34,38.34,38.32,38.34,46580.0,38.34,38.34,38.32,38.34,46580.0
2024-02-20 12:25:00,38.34,38.34,38.33,38.34,2691.0,38.34,38.34,38.33,38.34,2691.0
2024-02-20 12:30:00,38.34,38.35,38.33,38.35,31359.0,38.34,38.35,38.33,38.35,31359.0
2024-02-20 12:35:00,38.35,38.36,38.35,38.36,22744.0,38.35,38.36,38.35,38.36,22744.0
2024-02-20 12:40:00,38.35,38.36,38.35,38.36,32224.0,38.35,38.36,38.35,38.36,32224.0
2024-02-20 12:45:00,38.36,38.38,38.35,38.38,77922.0,38.36,38.38,38.35,38.38,77922.0
2024-02-20 12:50:00,38.37,38.38,38.36,38.37,15528.0,38.37,38.38,38.36,38.37,15528.0
2024-02-20 12:55:00,38.37,38.38,38.36,38.38,24451.0,38.37,38.38,38.36,38.38,24451.0
2024-02-20 13:00:00,38.38,38.38,38.37,38.38,12641.0,38.38,38.38,38.37,38.38,12641.0
2024-02-20 13:05:00,38.37,38.38,38.37,38.38,14074.0,38.37,38.38,38.37,38.38,14074.0
2024-02-20 13:10:00,38.38,38.38,38.37,38.37,5025.0,38.38,38.38,38.37,38.37,5025.0
2024-02-20 13:15:00,38.37,38.38,38.36,38.37,51403.0,38.37,38.38,38.36,38.37,51403.0
2024-02-20 13:20:00,38.37,38.37,38.35,38.35,28872.0,38.37,38.37,38.35,38.35,28872.0
2024-02-20 13:25:00,38.34,38.38,38.34,38.38,46833.0,38.34,38.38,38.34,38.38,46833.0
2024-02-20 13:30:00,38.38,38.38,38.35,38.36,55746.0,38.38,38.38,38.35,38.36,55746.0
2024-02-20 13:35:00,38.36,38.37,38.35,38.35,99862.0,38.36,38.37,38.35,38.35,99862.0
2024-02-20 13:40:00,38.35,38.35,38.34,38.35,23755.0,38.35,38.35,38.34,38.35,23755.0
2024-02-20 13:45:00,38.35,38.36,38.34,38.35,25434.0,38.35,38.36,38.34,38.35,25434.0
2024-02-20 13:50:00,38.35,38.36,38.35,38.35,197437.0,38.35,38.36,38.35,38.35,197437.0
2024-02-20 13:55:00,38.35,38.35,38.34,38.34,24458.0,38.35,38.35,38.34,38.34,24458.0
2024-02-20 14:00:00,38.35,38.35,38.34,38.35,11042.0,38.35,38.35,38.34,38.35,11042.0
2024-02-20 14:05:00,38.34,38.35,38.34,38.34,5277.0,38.34,38.35,38.34,38.34,5277.0
2024-02-20 14:10:00,38.34,38.35,38.34,38.35,13953.0,38.34,38.35,38.34,38.35,13953.0
2024-02-20 14:15:00,38.35,38.36,38.34,38.36,39541.0,38.35,38.36,38.34,38.36,39541.0
2024-02-20 14:20:00,38.35,38.36,38.35,38.36,13674.0,38.35,38.36,38.35,38.36,13674.0
2024-02-20 14:25:00,38.36,38.36,38.35,38.36,9906.0,38.36,38.36,38.35,38.36,9906.0
2024-02-20 14:30:00,38.36,38.36,38.35,38.35,30398.0,38.36,38.36,38.35,38.35,30398.0
2024-02-20 14:35:00,38.36,38.36,38.34,38.34,34983.0,38.36,38.36,38.34,38.34,34983.0
2024-02-20 14:40:00,38.35,38.35,38.34,38.34,27327.0,38.35,38.35,38.34,38.34,27327.0
2024-02-20 14:45:00,38.33,38.34,38.32,38.33,14980.0,38.33,38.34,38.32,38.33,14980.0
2024-02-20 14:50:00,38.32,38.33,38.31,38.32,73693.0,38.32,38.33,38.31,38.32,73693.0
2024-02-20 14:55:00,38.32,38.32,38.3,38.31,21622.0,38.32,38.32,38.3,38.31,21622.0
2024-02-20 15:00:00,38.31,38.31,38.29,38.29,17065.0,38.31,38.31,38.29,38.29,17065.0
2024-02-20 15:05:00,38.29,38.3,38.28,38.29,13891.0,38.29,38.3,38.28,38.29,13891.0
2024-02-20 15:10:00,38.29,38.3,38.28,38.29,47552.0,38.29,38.3,38.28,38.29,47552.0
2024-02-20 15:15:00,38.28,38.3,38.28,38.3,43145.0,38.28,38.3,38.28,38.3,43145.0
2024-02-20 15:20:00,38.3,38.3,38.29,38.29,33571.0,38.3,38.3,38.29,38.29,33571.0
2024-02-20 15:25:00,38.3,38.31,38.29,38.3,30669.0,38.3,38.31,38.29,38.3,30669.0
2024-02-20 15:30:00,38.3,38.31,38.29,38.3,52716.0,38.3,38.31,38.29,38.3,52716.0
2024-02-20 15:35:00,38.29,38.3,38.28,38.29,78142.0,38.29,38.3,38.28,38.29,78142.0
2024-02-20 15:40:00,38.29,38.3,38.28,38.28,66313.0,38.29,38.3,38.28,38.28,66313.0
2024-02-20 15:45:00,38.29,38.3,38.28,38.3,38432.0,38.29,38.3,38.28,38.3,38432.0
2024-02-20 15:50:00,38.3,38.3,38.29,38.3,50240.0,38.3,38.3,38.29,38.3,50240.0
2024-02-20 15:55:00,38.3,38.3,38.29,38.3,94300.0,38.3,38.3,38.29,38.3,94300.0
2024-02-21 09:30:00,38.39,38.39,38.35,38.36,98304.0,38.39,38.39,38.35,38.36,98304.0
2024-02-21 09:35:00,38.37,38.4,38.36,38.39,25059.0,38.37,38.4,38.36,38.39,25059.0
2024-02-21 09:40:00,38.4,38.4,38.37,38.38,43110.0,38.4,38.4,38.37,38.38,43110.0
2024-02-21 09:45:00,38.38,38.4,38.37,38.38,51796.0,38.38,38.4,38.37,38.38,51796.0
2024-02-21 09:50:00,38.37,38.39,38.35,38.37,42321.0,38.37,38.39,38.35,38.37,42321.0
2024-02-21 09:55:00,38.37,38.37,38.35,38.36,55132.0,38.37,38.37,38.35,38.36,55132.0
2024-02-21 10:00:00,38.35,38.36,38.34,38.36,38892.0,38.35,38.36,38.34,38.36,38892.0
2024-02-21 10:05:00,38.36,38.39,38.35,38.38,93050.0,38.36,38.39,38.35,38.38,93050.0
2024-02-21 10:10:00,38.38,38.4,38.36,38.4,75826.0,38.38,38.4,38.36,38.4,75826.0
2024-02-21 10:15:00,38.39,38.41,38.39,38.4,42122.0,38.39,38.41,38.39,38.4,42122.0
2024-02-21 10:20:00,38.41,38.41,38.38,38.39,44768.0,38.41,38.41,38.38,38.39,44768.0
2024-02-21 10:25:00,38.39,38.4,38.38,38.38,76594.0,38.39,38.4,38.38,38.38,76594.0
2024-02-21 10:30:00,38.39,38.39,38.37,38.38,59595.0,38.39,38.39,38.37,38.38,59595.0
2024-02-21 10:35:00,38.37,38.39,38.36,38.38,42032.0,38.37,38.39,38.36,38.38,42032.0
2024-02-21 10:40:00,38.39,38.39,38.37,38.37,22222.0,38.39,38.39,38.37,38.37,22222.0
2024-02-21 10:45:00,38.37,38.37,38.35,38.36,8249.0,38.37,38.37,38.35,38.36,8249.0
2024-02-21 10:50:00,38.34,38.35,38.32,38.34,178689.0,38.34,38.35,38.32,38.34,178689.0
2024-02-21 10:55:00,38.33,38.34,38.29,38.3,111739.0,38.33,38.34,38.29,38.3,111739.0
2024-02-21 11:00:00,38.29,38.31,38.27,38.29,120170.0,38.29,38.31,38.27,38.29,120170.0
2024-02-21 11:05:00,38.29,38.3,38.28,38.3,74559.0,38.29,38.3,38.28,38.3,74559.0
2024-02-21 11:10:00,38.3,38.31,38.28,38.29,93811.0,38.3,38.31,38.28,38.29,93811.0
2024-02-21 11:15:00,38.3,38.3,38.28,38.29,90472.0,38.3,38.3,38.28,38.29,90472.0
2024-02-21 11:20:00,38.3,38.33,38.29,38.33,42169.0,38.3,38.33,38.29,38.33,42169.0
2024-02-21 11:25:00,38.32,38.33,38.3,38.3,28286.0,38.32,38.33,38.3,38.3,28286.0
2024-02-21 11:30:00,38.3,38.31,38.29,38.3,21258.0,38.3,38.31,38.29,38.3,21258.0
2024-02-21 11:35:00,38.3,38.31,38.29,38.3,91517.0,38.3,38.31,38.29,38.3,91517.0
2024-02-21 11:40:00,38.3,38.31,38.29,38.31,41002.0,38.3,38.31,38.29,38.31,41002.0
2024-02-21 11:45:00,38.3,38.33,38.3,38.3,30087.0,38.3,38.33,38.3,38.3,30087.0
2024-02-21 11:50:00,38.3,38.31,38.3,38.31,4748.0,38.3,38.31,38.3,38.31,4748.0
2024-02-21 11:55:00,38.3,38.31,38.28,38.29,44602.0,38.3,38.31,38.28,38.29,44602.0
2024-02-21 12:00:00,38.29,38.29,38.27,38.29,42123.0,38.29,38.29,38.27,38.29,42123.0
2024-02-21 12:05:00,38.29,38.29,38.28,38.28,23253.0,38.29,38.29,38.28,38.28,23253.0
2024-02-21 12:10:00,38.28,38.29,38.26,38.27,61609.0,38.28,38.29,38.26,38.27,61609.0
2024-02-21 12:15:00,38.27,38.28,38.26,38.27,69599.0,38.27,38.28,38.26,38.27,69599.0
2024-02-21 12:20:00,38.27,38.28,38.25,38.26,52721.0,38.27,38.28,38.25,38.26,52721.0
2024-02-21 12:25:00,38.26,38.27,38.24,38.27,41696.0,38.26,38.27,38.24,38.27,41696.0
2024-02-21 12:30:00,38.27,38.27,38.26,38.26,38669.0,38.27,38.27,38.26,38.26,38669.0
2024-02-21 12:35:00,38.26,38.27,38.25,38.27,22113.0,38.26,38.27,38.25,38.27,22113.0
2024-02-21 12:40:00,38.27,38.27,38.25,38.26,33879.0,38.27,38.27,38.25,38.26,33879.0
2024-02-21 12:45:00,38.27,38.29,38.27,38.29,10808.0,38.27,38.29,38.27,38.29,10808.0
2024-02-21 12:50:00,38.29,38.3,38.28,38.3,23616.0,38.29,38.3,38.28,38.3,23616.0
2024-02-21 12:55:00,38.3,38.3,38.29,38.3,7290.0,38.3,38.3,38.29,38.3,7290.0
2024-02-21 13:00:00,38.29,38.3,38.24,38.28,257673.0,38.29,38.3,38.24,38.28,257673.0
2024-02-21 13:05:00,38.28,38.29,38.26,38.27,73667.0,38.28,38.29,38.26,38.27,73667.0
2024-02-21 13:10:00,38.27,38.29,38.26,38.28,66205.0,38.27,38.29,38.26,38.28,66205.0
2024-02-21 13:15:00,38.27,38.29,38.27,38.29,81619.0,38.27,38.29,38.27,38.29,81619.0
2024-02-21 13:20:00,38.29,38.31,38.28,38.3,47841.0,38.29,38.31,38.28,38.3,47841.0
2024-02-21 13:25:00,38.3,38.31,38.27,38.28,60734.0,38.3,38.31,38.27,38.28,60734.0
2024-02-21 13:30:00,38.28,38.29,38.26,38.27,91255.0,38.28,38.29,38.26,38.27,91255.0
2024-02-21 13:35:00,38.27,38.27,38.26,38.27,54289.0,38.27,38.27,38.26,38.27,54289.0
2024-02-21 13:40:00,38.26,38.27,38.25,38.27,26944.0,38.26,38.27,38.25,38.27,26944.0
2024-02-21 13:45:00,38.27,38.27,38.25,38.26,26619.0,38.27,38.27,38.25,38.26,26619.0
2024-02-21 13:50:00,38.26,38.26,38.25,38.25,4449.0,38.26,38.26,38.25,38.25,4449.0
2024-02-21 13:55:00,38.25,38.26,38.24,38.25,8041.0,38.25,38.26,38.24,38.25,8041.0
2024-02-21 14:00:00,38.23,38.32,38.21,38.3,183682.0,38.23,38.32,38.21,38.3,183682.0
2024-02-21 14:05:00,38.3,38.3,38.26,38.28,61624.0,38.3,38.3,38.26,38.28,61624.0
2024-02-21 14:10:00,38.27,38.33,38.27,38.31,80480.0,38.27,38.33,38.27,38.31,80480.0
2024-02-21 14:15:00,38.31,38.32,38.3,38.3,41573.0,38.31,38.32,38.3,38.3,41573.0
2024-02-21 14:20:00,38.29,38.3,38.28,38.29,19428.0,38.29,38.3,38.28,38.29,19428.0
2024-02-21 14:25:00,38.29,38.32,38.29,38.3,95192.0,38.29,38.32,38.29,38.3,95192.0
2024-02-21 14:30:00,38.3,38.32,38.3,38.32,26259.0,38.3,38.32,38.3,38.32,26259.0
2024-02-21 14:35:00,38.32,38.34,38.31,38.31,37996.0,38.32,38.34,38.31,38.31,37996.0
2024-02-21 14:40:00,38.32,38.32,38.31,38.32,7252.0,38.32,38.32,38.31,38.32,7252.0
2024-02-21 14:45:00,38.32,38.33,38.31,38.32,143651.0,38.32,38.33,38.31,38.32,143651.0
2024-02-21 14:50:00,38.32,38.32,38.31,38.32,14135.0,38.32,38.32,38.31,38.32,14135.0
2024-02-21 14:55:00,38.32,38.34,38.32,38.33,23857.0,38.32,38.34,38.32,38.33,23857.0
2024-02-21 15:00:00,38.33,38.34,38.32,38.33,20475.0,38.33,38.34,38.32,38.33,20475.0
2024-02-21 15:05:00,38.33,38.35,38.33,38.34,24795.0,38.33,38.35,38.33,38.34,24795.0
2024-02-21 15:10:00,38.34,38.34,38.32,38.33,18284.0,38.34,38.34,38.32,38.33,18284.0
2024-02-21 15:15:00,38.32,38.32,38.3,38.3,16019.0,38.32,38.32,38.3,38.3,16019.0
2024-02-21 15:20:00,38.3,38.31,38.29,38.31,28372.0,38.3,38.31,38.29,38.31,28372.0
2024-02-21 15:25:00,38.31,38.32,38.3,38.32,23288.0,38.31,38.32,38.3,38.32,23288.0
2024-02-21 15:30:00,38.32,38.32,38.31,38.32,11750.0,38.32,38.32,38.31,38.32,11750.0
2024-02-21 15:35:00,38.32,38.33,38.31,38.33,39998.0,38.32,38.33,38.31,38.33,39998.0
2024-02-21 15:40:00,38.33,38.33,38.32,38.33,9217.0,38.33,38.33,38.32,38.33,9217.0
2024-02-21 15:45:00,38.33,38.33,38.31,38.32,21553.0,38.33,38.33,38.31,38.32,21553.0
2024-02-21 15:50:00,38.31,38.31,38.3,38.3,41485.0,38.31,38.31,38.3,38.3,41485.0
2024-02-21 15:55:00,38.3,38.31,38.29,38.3,137759.0,38.3,38.31,38.29,38.3,137759.0
2024-02-22 09:30:00,38.31,38.31,38.27,38.28,476364.0,38.31,38.31,38.27,38.28,476364.0
2024-02-22 09:35:00,38.28,38.29,38.26,38.27,52121.0,38.28,38.29,38.26,38.27,52121.0
2024-02-22 09:40:00,38.28,38.28,38.25,38.27,82070.0,38.28,38.28,38.25,38.27,82070.0
2024-02-22 09:45:00,38.27,38.33,38.26,38.32,334228.0,38.27,38.33,38.26,38.32,334228.0
2024-02-22 09:50:00,38.31,38.32,38.28,38.31,99955.0,38.31,38.32,38.28,38.31,99955.0
2024-02-22 09:55:00,38.3,38.33,38.29,38.3,107370.0,38.3,38.33,38.29,38.3,107370.0
2024-02-22 10:00:00,38.31,38.31,38.25,38.27,133612.0,38.31,38.31,38.25,38.27,133612.0
2024-02-22 10:05:00,38.27,38.29,38.25,38.26,156298.0,38.27,38.29,38.25,38.26,156298.0
2024-02-22 10:10:00,38.26,38.27,38.21,38.27,229461.0,38.26,38.27,38.21,38.27,229461.0
2024-02-22 10:15:00,38.26,38.26,38.22,38.23,384258.0,38.26,38.26,38.22,38.23,384258.0
2024-02-22 10:20:00,38.23,38.26,38.22,38.24,117678.0,38.23,38.26,38.22,38.24,117678.0
2024-02-22 10:25:00,38.24,38.25,38.22,38.23,87465.0,38.24,38.25,38.22,38.23,87465.0
2024-02-22 10:30:00,38.23,38.27,38.23,38.27,90518.0,38.23,38.27,38.23,38.27,90518.0
2024-02-22 10:35:00,38.27,38.27,38.24,38.27,372928.0,38.27,38.27,38.24,38.27,372928.0
2024-02-22 10:40:00,38.27,38.3,38.27,38.27,171102.0,38.27,38.3,38.27,38.27,171102.0
2024-02-22 10:45:00,38.28,38.29,38.27,38.28,140467.0,38.28,38.29,38.27,38.28,140467.0
2024-02-22 10:50:00,38.28,38.29,38.27,38.29,53015.0,38.28,38.29,38.27,38.29,53015.0
2024-02-22 10:55:00,38.28,38.3,38.28,38.28,57154.0,38.28,38.3,38.28,38.28,57154.0
2024-02-22 11:00:00,38.28,38.3,38.27,38.27,71092.0,38.28,38.3,38.27,38.27,71092.0
2024-02-22 11:05:00,38.27,38.29,38.26,38.27,228603.0,38.27,38.29,38.26,38.27,228603.0
2024-02-22 11:10:00,38.27,38.28,38.26,38.27,46939.0,38.27,38.28,38.26,38.27,46939.0
2024-02-22 11:15:00,38.27,38.27,38.25,38.27,32665.0,38.27,38.27,38.25,38.27,32665.0
2024-02-22 11:20:00,38.27,38.28,38.26,38.26,51918.0,38.27,38.28,38.26,38.26,51918.0
2024-02-22 11:25:00,38.27,38.27,38.25,38.26,41168.0,38.27,38.27,38.25,38.26,41168.0
2024-02-22 11:30:00,38.27,38.27,38.24,38.24,34062.0,38.27,38.27,38.24,38.24,34062.0
2024-02-22 11:35:00,38.25,38.25,38.22,38.23,65912.0,38.25,38.25,38.22,38.23,65912.0
2024-02-22 11:40:00,38.23,38.24,38.22,38.24,32028.0,38.23,38.24,38.22,38.24,32028.0
2024-02-22 11:45:00,38.23,38.24,38.21,38.22,73804.0,38.23,38.24,38.21,38.22,73804.0
2024-02-22 11:50:00,38.22,38.24,38.22,38.23,8670.0,38.22,38.24,38.22,38.23,8670.0
2024-02-22 11:55:00,38.23,38.23,38.22,38.23,95320.0,38.23,38.23,38.22,38.23,95320.0
2024-02-22 12:00:00,38.23,38.25,38.23,38.24,65202.0,38.23,38.25,38.23,38.24,65202.0
2024-02-22 12:05:00,38.25,38.25,38.22,38.23,102819.0,38.25,38.25,38.22,38.23,102819.0
2024-02-22 12:10:00,38.23,38.24,38.22,38.24,60285.0,38.23,38.24,38.22,38.24,60285.0
2024-02-22 12:15:00,38.23,38.26,38.23,38.25,85889.0,38.23,38.26,38.23,38.25,85889.0
2024-02-22 12:20:00,38.25,38.27,38.25,38.27,60315.0,38.25,38.27,38.25,38.27,60315.0
2024-02-22 12:25:00,38.27,38.28,38.26,38.28,84213.0,38.27,38.28,38.26,38.28,84213.0
2024-02-22 12:30:00,38.28,38.3,38.28,38.3,11085.0,38.28,38.3,38.28,38.3,11085.0
2024-02-22 12:35:00,38.3,38.3,38.28,38.29,63752.0,38.3,38.3,38.28,38.29,63752.0
2024-02-22 12:40:00,38.29,38.29,38.27,38.28,71340.0,38.29,38.29,38.27,38.28,71340.0
2024-02-22 12:45:00,38.28,38.29,38.27,38.28,33676.0,38.28,38.29,38.27,38.28,33676.0
2024-02-22 12:50:00,38.27,38.28,38.26,38.26,38473.0,38.27,38.28,38.26,38.26,38473.0
2024-02-22 12:55:00,38.27,38.28,38.26,38.28,219804.0,38.27,38.28,38.26,38.28,219804.0
2024-02-22 13:00:00,38.27,38.28,38.25,38.25,297058.0,38.27,38.28,38.25,38.25,297058.0
2024-02-22 13:05:00,38.26,38.26,38.24,38.24,75312.0,38.26,38.26,38.24,38.24,75312.0
2024-02-22 13:10:00,38.24,38.24,38.22,38.22,19123.0,38.24,38.24,38.22,38.22,19123.0
2024-02-22 13:15:00,38.23,38.23,38.22,38.23,5906.0,38.23,38.23,38.22,38.23,5906.0
2024-02-22 13:20:00,38.23,38.24,38.2,38.23,102858.0,38.23,38.24,38.2,38.23,102858.0
2024-02-22 13:25:00,38.23,38.24,38.22,38.23,45384.0,38.23,38.24,38.22,38.23,45384.0
2024-02-22 13:30:00,38.22,38.27,38.22,38.27,20471.0,38.22,38.27,38.22,38.27,20471.0
2024-02-22 13:35:00,38.26,38.27,38.25,38.26,31121.0,38.26,38.27,38.25,38.26,31121.0
2024-02-22 13:40:00,38.26,38.27,38.25,38.27,48600.0,38.26,38.27,38.25,38.27,48600.0
2024-02-22 13:45:00,38.27,38.27,38.25,38.26,11138.0,38.27,38.27,38.25,38.26,11138.0
2024-02-22 13:50:00,38.26,38.27,38.25,38.26,102017.0,38.26,38.27,38.25,38.26,102017.0
2024-02-22 13:55:00,38.27,38.27,38.26,38.27,6677.0,38.27,38.27,38.26,38.27,6677.0
2024-02-22 14:00:00,38.26,38.27,38.25,38.26,21785.0,38.26,38.27,38.25,38.26,21785.0
2024-02-22 14:05:00,38.26,38.27,38.25,38.27,22900.0,38.26,38.27,38.25,38.27,22900.0
2024-02-22 14:10:00,38.27,38.27,38.25,38.27,42373.0,38.27,38.27,38.25,38.27,42373.0
2024-02-22 14:15:00,38.27,38.27,38.26,38.26,99152.0,38.27,38.27,38.26,38.26,99152.0
2024-02-22 14:20:00,38.27,38.28,38.26,38.27,20797.0,38.27,38.28,38.26,38.27,20797.0
2024-02-22 14:25:00,38.27,38.28,38.27,38.27,24644.0,38.27,38.28,38.27,38.27,24644.0
2024-02-22 14:30:00,38.27,38.28,38.27,38.27,29333.0,38.27,38.28,38.27,38.27,29333.0
2024-02-22 14:35:00,38.27,38.28,38.26,38.27,38488.0,38.27,38.28,38.26,38.27,38488.0
2024-02-22 14:40:00,38.27,38.28,38.26,38.27,59862.0,38.27,38.28,38.26,38.27,59862.0
2024-02-22 14:45:00,38.27,38.28,38.27,38.28,5447.0,38.27,38.28,38.27,38.28,5447.0
2024-02-22 14:50:00,38.28,38.28,38.27,38.27,61513.0,38.28,38.28,38.27,38.27,61513.0
2024-02-22 14:55:00,38.27,38.28,38.27,38.28,4266.0,38.27,38.28,38.27,38.28,4266.0
2024-02-22 15:00:00,38.27,38.28,38.27,38.27,13427.0,38.27,38.28,38.27,38.27,13427.0
2024-02-22 15:05:00,38.27,38.28,38.26,38.27,17484.0,38.27,38.28,38.26,38.27,17484.0
2024-02-22 15:10:00,38.27,38.27,38.26,38.27,12343.0,38.27,38.27,38.26,38.27,12343.0
2024-02-22 15:15:00,38.27,38.27,38.26,38.26,32090.0,38.27,38.27,38.26,38.26,32090.0
2024-02-22 15:20:00,38.27,38.28,38.26,38.27,37272.0,38.27,38.28,38.26,38.27,37272.0
2024-02-22 15:25:00,38.28,38.28,38.27,38.27,58236.0,38.28,38.28,38.27,38.27,58236.0
2024-02-22 15:30:00,38.27,38.28,38.27,38.27,63451.0,38.27,38.28,38.27,38.27,63451.0
2024-02-22 15:35:00,38.28,38.28,38.27,38.27,7316.0,38.28,38.28,38.27,38.27,7316.0
2024-02-22 15:40:00,38.28,38.28,38.27,38.27,16214.0,38.28,38.28,38.27,38.27,16214.0
2024-02-22 15:45:00,38.27,38.29,38.27,38.29,38156.0,38.27,38.29,38.27,38.29,38156.0
2024-02-22 15:50:00,38.29,38.29,38.28,38.29,26762.0,38.29,38.29,38.28,38.29,26762.0
2024-02-22 15:55:00,38.29,38.31,38.29,38.3,95198.0,38.29,38.31,38.29,38.3,95198.0
2024-02-23 09:30:00,38.31,38.33,38.3,38.31,54548.0,38.31,38.33,38.3,38.31,54548.0
2024-02-23 09:35:00,38.3,38.33,38.29,38.31,109559.0,38.3,38.33,38.29,38.31,109559.0
2024-02-23 09:40:00,38.3,38.31,38.29,38.3,25481.0,38.3,38.31,38.29,38.3,25481.0
2024-02-23 09:45:00,38.3,38.32,38.29,38.31,50462.0,38.3,38.32,38.29,38.31,50462.0
2024-02-23 09:50:00,38.32,38.33,38.3,38.32,82301.0,38.32,38.33,38.3,38.32,82301.0
2024-02-23 09:55:00,38.32,38.38,38.32,38.36,178677.0,38.32,38.38,38.32,38.36,178677.0
2024-02-23 10:00:00,38.36,38.38,38.35,38.36,59623.0,38.36,38.38,38.35,38.36,59623.0
2024-02-23 10:05:00,38.35,38.38,38.34,38.36,87643.0,38.35,38.38,38.34,38.36,87643.0
2024-02-23 10:10:00,38.36,38.37,38.32,38.34,49407.0,38.36,38.37,38.32,38.34,49407.0
2024-02-23 10:15:00,38.33,38.36,38.32,38.36,105007.0,38.33,38.36,38.32,38.36,105007.0
2024-02-23 10:20:00,38.36,38.36,38.34,38.36,77628.0,38.36,38.36,38.34,38.36,77628.0
2024-02-23 10:25:00,38.36,38.37,38.34,38.35,62395.0,38.36,38.37,38.34,38.35,62395.0
2024-02-23 10:30:00,38.34,38.36,38.34,38.36,85457.0,38.34,38.36,38.34,38.36,85457.0
2024-02-23 10:35:00,38.36,38.37,38.35,38.37,110121.0,38.36,38.37,38.35,38.37,110121.0
2024-02-23 10:40:00,38.36,38.37,38.35,38.35,37010.0,38.36,38.37,38.35,38.35,37010.0
2024-02-23 10:45:00,38.35,38.38,38.34,38.36,103301.0,38.35,38.38,38.34,38.36,103301.0
2024-02-23 10:50:00,38.36,38.38,38.36,38.38,59063.0,38.36,38.38,38.36,38.38,59063.0
2024-02-23 10:55:00,38.39,38.43,38.38,38.41,279379.0,38.39,38.43,38.38,38.41,279379.0
2024-02-23 11:00:00,38.41,38.45,38.4,38.43,77561.0,38.41,38.45,38.4,38.43,77561.0
2024-02-23 11:05:00,38.43,38.46,38.43,38.46,70719.0,38.43,38.46,38.43,38.46,70719.0
2024-02-23 11:10:00,38.46,38.49,38.45,38.47,147066.0,38.46,38.49,38.45,38.47,147066.0
2024-02-23 11:15:00,38.47,38.48,38.46,38.48,82775.0,38.47,38.48,38.46,38.48,82775.0
2024-02-23 11:20:00,38.48,38.48,38.46,38.48,80905.0,38.48,38.48,38.46,38.48,80905.0
2024-02-23 11:25:00,38.48,38.49,38.46,38.47,42384.0,38.48,38.49,38.46,38.47,42384.0
2024-02-23 11:30:00,38.47,38.55,38.47,38.53,391839.0,38.47,38.55,38.47,38.53,391839.0
2024-02-23 11:35:00,38.53,38.54,38.52,38.54,84791.0,38.53,38.54,38.52,38.54,84791.0
2024-02-23 11:40:00,38.53,38.56,38.53,38.55,105152.0,38.53,38.56,38.53,38.55,105152.0
2024-02-23 11:45:00,38.55,38.57,38.54,38.55,73299.0,38.55,38.57,38.54,38.55,73299.0
2024-02-23 11:50:00,38.55,38.56,38.53,38.55,70908.0,38.55,38.56,38.53,38.55,70908.0
2024-02-23 11:55:00,38.55,38.56,38.54,38.55,65082.0,38.55,38.56,38.54,38.55,65082.0
2024-02-23 12:00:00,38.55,38.59,38.55,38.58,93205.0,38.55,38.59,38.55,38.58,93205.0
2024-02-23 12:05:00,38.58,38.59,38.55,38.55,65268.0,38.58,38.59,38.55,38.55,65268.0
2024-02-23 12:10:00,38.55,38.57,38.54,38.57,78287.0,38.55,38.57,38.54,38.57,78287.0
2024-02-23 12:15:00,38.57,38.57,38.54,38.55,25899.0,38.57,38.57,38.54,38.55,25899.0
2024-02-23 12:20:00,38.55,38.56,38.54,38.55,48270.0,38.55,38.56,38.54,38.55,48270.0
2024-02-23 12:25:00,38.55,38.56,38.52,38.52,31668.0,38.55,38.56,38.52,38.52,31668.0
2024-02-23 12:30:00,38.52,38.56,38.52,38.55,36043.0,38.52,38.56,38.52,38.55,36043.0
2024-02-23 12:35:00,38.55,38.55,38.53,38.54,63489.0,38.55,38.55,38.53,38.54,63489.0
2024-02-23 12:40:00,38.54,38.55,38.53,38.55,52507.0,38.54,38.55,38.53,38.55,52507.0
2024-02-23 12:45:00,38.54,38.55,38.53,38.54,45729.0,38.54,38.55,38.53,38.54,45729.0
2024-02-23 12:50:00,38.53,38.54,38.52,38.54,50045.0,38.53,38.54,38.52,38.54,50045.0
2024-02-23 12:55:00,38.54,38.56,38.54,38.55,74571.0,38.54,38.56,38.54,38.55,74571.0
2024-02-23 13:00:00,38.55,38.56,38.55,38.55,20930.0,38.55,38.56,38.55,38.55,20930.0
2024-02-23 13:05:00,38.55,38.56,38.55,38.55,7059.0,38.55,38.56,38.55,38.55,7059.0
2024-02-23 13:10:00,38.55,38.56,38.55,38.56,20400.0,38.55,38.56,38.55,38.56,20400.0
2024-02-23 13:15:00,38.57,38.57,38.54,38.55,74650.0,38.57,38.57,38.54,38.55,74650.0
2024-02-23 13:20:00,38.56,38.57,38.54,38.55,47358.0,38.56,38.57,38.54,38.55,47358.0
2024-02-23 13:25:00,38.55,38.58,38.54,38.58,44134.0,38.55,38.58,38.54,38.58,44134.0
2024-02-23 13:30:00,38.57,38.57,38.54,38.56,52025.0,38.57,38.57,38.54,38.56,52025.0
2024-02-23 13:35:00,38.56,38.57,38.55,38.57,42276.0,38.56,38.57,38.55,38.57,42276.0
2024-02-23 13:40:00,38.57,38.58,38.56,38.58,43899.0,38.57,38.58,38.56,38.58,43899.0
2024-02-23 13:45:00,38.58,38.59,38.57,38.59,58921.0,38.58,38.59,38.57,38.59,58921.0
2024-02-23 13:50:00,38.59,38.63,38.58,38.61,404412.0,38.59,38.63,38.58,38.61,404412.0
2024-02-23 13:55:00,38.61,38.62,38.59,38.6,38569.0,38.61,38.62,38.59,38.6,38569.0
2024-02-23 14:00:00,38.6,38.6,38.59,38.6,24295.0,38.6,38.6,38.59,38.6,24295.0
2024-02-23 14:05:00,38.6,38.6,38.59,38.59,15866.0,38.6,38.6,38.59,38.59,15866.0
2024-02-23 14:10:00,38.59,38.6,38.59,38.6,7590.0,38.59,38.6,38.59,38.6,7590.0
2024-02-23 14:15:00,38.6,38.6,38.58,38.59,15533.0,38.6,38.6,38.58,38.59,15533.0
2024-02-23 14:20:00,38.59,38.59,38.58,38.59,34183.0,38.59,38.59,38.58,38.59,34183.0
2024-02-23 14:25:00,38.58,38.59,38.56,38.57,18483.0,38.58,38.59,38.56,38.57,18483.0
2024-02-23 14:30:00,38.56,38.57,38.56,38.57,8415.0,38.56,38.57,38.56,38.57,8415.0
2024-02-23 14:35:00,38.57,38.57,38.55,38.56,28754.0,38.57,38.57,38.55,38.56,28754.0
2024-02-23 14:40:00,38.55,38.56,38.55,38.55,16535.0,38.55,38.56,38.55,38.55,16535.0
2024-02-23 14:45:00,38.55,38.56,38.53,38.54,51516.0,38.55,38.56,38.53,38.54,51516.0
2024-02-23 14:50:00,38.54,38.55,38.53,38.55,59378.0,38.54,38.55,38.53,38.55,59378.0
2024-02-23 14:55:00,38.55,38.55,38.53,38.54,24949.0,38.55,38.55,38.53,38.54,24949.0
2024-02-23 15:00:00,38.54,38.55,38.52,38.54,33969.0,38.54,38.55,38.52,38.54,33969.0
2024-02-23 15:05:00,38.54,38.54,38.52,38.53,14021.0,38.54,38.54,38.52,38.53,14021.0
2024-02-23 15:10:00,38.53,38.53,38.52,38.53,12646.0,38.53,38.53,38.52,38.53,12646.0
2024-02-23 15:15:00,38.52,38.54,38.52,38.53,48288.0,38.52,38.54,38.52,38.53,48288.0
2024-02-23 15:20:00,38.53,38.54,38.52,38.52,41376.0,38.53,38.54,38.52,38.52,41376.0
2024-02-23 15:25:00,38.52,38.54,38.52,38.53,32481.0,38.52,38.54,38.52,38.53,32481.0
2024-02-23 15:30:00,38.53,38.54,38.51,38.52,42496.0,38.53,38.54,38.51,38.52,42496.0
2024-02-23 15:35:00,38.52,38.52,38.51,38.52,14651.0,38.52,38.52,38.51,38.52,14651.0
2024-02-23 15:40:00,38.52,38.52,38.51,38.52,43450.0,38.52,38.52,38.51,38.52,43450.0
2024-02-23 15:45:00,38.52,38.53,38.51,38.52,95266.0,38.52,38.53,38.51,38.52,95266.0
2024-02-23 15:50:00,38.52,38.53,38.51,38.52,48469.0,38.52,38.53,38.51,38.52,48469.0
2024-02-23 15:55:00,38.52,38.53,38.51,38.53,125585.0,38.52,38.53,38.51,38.53,125585.0
2024-02-26 09:30:00,38.37,38.37,38.32,38.35,163491.0,38.37,38.37,38.32,38.35,163491.0
2024-02-26 09:35:00,38.35,38.36,38.34,38.36,29290.0,38.35,38.36,38.34,38.36,29290.0
2024-02-26 09:40:00,38.36,38.36,38.33,38.36,62317.0,38.36,38.36,38.33,38.36,62317.0
2024-02-26 09:45:00,38.37,38.38,38.35,38.37,28885.0,38.37,38.38,38.35,38.37,28885.0
2024-02-26 09:50:00,38.37,38.38,38.36,38.37,54231.0,38.37,38.38,38.36,38.37,54231.0
2024-02-26 09:55:00,38.36,38.37,38.35,38.36,63227.0,38.36,38.37,38.35,38.36,63227.0
2024-02-26 10:00:00,38.36,38.38,38.35,38.36,78814.0,38.36,38.38,38.35,38.36,78814.0
2024-02-26 10:05:00,38.37,38.38,38.34,38.35,67317.0,38.37,38.38,38.34,38.35,67317.0
2024-02-26 10:10:00,38.35,38.36,38.33,38.34,24296.0,38.35,38.36,38.33,38.34,24296.0
2024-02-26 10:15:00,38.33,38.34,38.31,38.32,119234.0,38.33,38.34,38.31,38.32,119234.0
2024-02-26 10:20:00,38.32,38.35,38.31,38.34,41846.0,38.32,38.35,38.31,38.34,41846.0
2024-02-26 10:25:00,38.34,38.34,38.33,38.34,87430.0,38.34,38.34,38.33,38.34,87430.0
2024-02-26 10:30:00,38.35,38.35,38.32,38.32,69432.0,38.35,38.35,38.32,38.32,69432.0
2024-02-26 10:35:00,38.32,38.35,38.31,38.35,91458.0,38.32,38.35,38.31,38.35,91458.0
2024-02-26 10:40:00,38.34,38.37,38.34,38.37,74383.0,38.34,38.37,38.34,38.37,74383.0
2024-02-26 10:45:00,38.37,38.37,38.35,38.37,21051.0,38.37,38.37,38.35,38.37,21051.0
2024-02-26 10:50:00,38.37,38.4,38.36,38.4,58720.0,38.37,38.4,38.36,38.4,58720.0
2024-02-26 10:55:00,38.39,38.4,38.37,38.39,21708.0,38.39,38.4,38.37,38.39,21708.0
2024-02-26 11:00:00,38.39,38.39,38.36,38.37,29325.0,38.39,38.39,38.36,38.37,29325.0
2024-02-26 11:05:00,38.37,38.38,38.36,38.36,19065.0,38.37,38.38,38.36,38.36,19065.0
2024-02-26 11:10:00,38.36,38.36,38.34,38.35,18569.0,38.36,38.36,38.34,38.35,18569.0
2024-02-26 11:15:00,38.36,38.37,38.35,38.36,24916.0,38.36,38.37,38.35,38.36,24916.0
2024-02-26 11:20:00,38.35,38.36,38.34,38.36,18327.0,38.35,38.36,38.34,38.36,18327.0
2024-02-26 11:25:00,38.35,38.36,38.34,38.36,44018.0,38.35,38.36,38.34,38.36,44018.0
2024-02-26 11:30:00,38.36,38.36,38.35,38.36,41061.0,38.36,38.36,38.35,38.36,41061.0
2024-02-26 11:35:00,38.36,38.37,38.34,38.36,22733.0,38.36,38.37,38.34,38.36,22733.0
2024-02-26 11:40:00,38.36,38.36,38.34,38.34,26213.0,38.36,38.36,38.34,38.34,26213.0
2024-02-26 11:45:00,38.34,38.36,38.34,38.36,19461.0,38.34,38.36,38.34,38.36,19461.0
2024-02-26 11:50:00,38.36,38.37,38.35,38.37,33044.0,38.36,38.37,38.35,38.37,33044.0
2024-02-26 11:55:00,38.37,38.37,38.35,38.35,23460.0,38.37,38.37,38.35,38.35,23460.0
2024-02-26 12:00:00,38.36,38.36,38.34,38.34,15800.0,38.36,38.36,38.34,38.34,15800.0
2024-02-26 12:05:00,38.34,38.35,38.33,38.34,52209.0,38.34,38.35,38.33,38.34,52209.0
2024-02-26 12:10:00,38.34,38.35,38.33,38.34,41287.0,38.34,38.35,38.33,38.34,41287.0
2024-02-26 12:15:00,38.34,38.36,38.33,38.36,37749.0,38.34,38.36,38.33,38.36,37749.0
2024-02-26 12:20:00,38.35,38.37,38.35,38.37,33263.0,38.35,38.37,38.35,38.37,33263.0
2024-02-26 12:25:00,38.37,38.37,38.36,38.37,68783.0,38.37,38.37,38.36,38.37,68783.0
2024-02-26 12:30:00,38.37,38.37,38.34,38.35,36350.0,38.37,38.37,38.34,38.35,36350.0
2024-02-26 12:35:00,38.34,38.36,38.34,38.36,16802.0,38.34,38.36,38.34,38.36,16802.0
2024-02-26 12:40:00,38.35,38.36,38.35,38.35,8245.0,38.35,38.36,38.35,38.35,8245.0
2024-02-26 12:45:00,38.36,38.38,38.35,38.37,18192.0,38.36,38.38,38.35,38.37,18192.0
2024-02-26 12:50:00,38.37,38.38,38.36,38.38,38684.0,38.37,38.38,38.36,38.38,38684.0
2024-02-26 12:55:00,38.38,38.38,38.37,38.38,32075.0,38.38,38.38,38.37,38.38,32075.0
2024-02-26 13:00:00,38.38,38.39,38.37,38.39,73709.0,38.38,38.39,38.37,38.39,73709.0
2024-02-26 13:05:00,38.39,38.4,38.38,38.39,26266.0,38.39,38.4,38.38,38.39,26266.0
2024-02-26 13:10:00,38.38,38.41,38.38,38.4,36108.0,38.38,38.41,38.38,38.4,36108.0
2024-02-26 13:15:00,38.4,38.41,38.39,38.4,11001.0,38.4,38.41,38.39,38.4,11001.0
2024-02-26 13:20:00,38.4,38.4,38.39,38.4,16253.0,38.4,38.4,38.39,38.4,16253.0
2024-02-26 13:25:00,38.4,38.4,38.38,38.39,93908.0,38.4,38.4,38.38,38.39,93908.0
2024-02-26 13:30:00,38.4,38.41,38.38,38.39,72500.0,38.4,38.41,38.38,38.39,72500.0
2024-02-26 13:35:00,38.38,38.39,38.37,38.38,40189.0,38.38,38.39,38.37,38.38,40189.0
2024-02-26 13:40:00,38.38,38.39,38.37,38.39,19660.0,38.38,38.39,38.37,38.39,19660.0
2024-02-26 13:45:00,38.38,38.39,38.38,38.38,7820.0,38.38,38.39,38.38,38.38,7820.0
2024-02-26 13:50:00,38.39,38.4,38.38,38.39,23563.0,38.39,38.4,38.38,38.39,23563.0
2024-02-26 13:55:00,38.4,38.4,38.39,38.4,24672.0,38.4,38.4,38.39,38.4,24672.0
2024-02-26 14:00:00,38.39,38.4,38.39,38.4,9150.0,38.39,38.4,38.39,38.4,9150.0
2024-02-26 14:05:00,38.4,38.41,38.39,38.4,4829.0,38.4,38.41,38.39,38.4,4829.0
2024-02-26 14:10:00,38.41,38.41,38.39,38.4,7894.0,38.41,38.41,38.39,38.4,7894.0
2024-02-26 14:15:00,38.4,38.4,38.39,38.39,20643.0,38.4,38.4,38.39,38.39,20643.0
2024-02-26 14:20:00,38.39,38.4,38.39,38.39,19136.0,38.39,38.4,38.39,38.39,19136.0
2024-02-26 14:25:00,38.39,38.4,38.38,38.39,51258.0,38.39,38.4,38.38,38.39,51258.0
2024-02-26 14:30:00,38.39,38.39,38.38,38.38,30218.0,38.39,38.39,38.38,38.38,30218.0
2024-02-26 14:35:00,38.39,38.39,38.38,38.38,19878.0,38.39,38.39,38.38,38.38,19878.0
2024-02-26 14:40:00,38.39,38.39,38.38,38.39,12321.0,38.39,38.39,38.38,38.39,12321.0
2024-02-26 14:45:00,38.39,38.4,38.38,38.39,54858.0,38.39,38.4,38.38,38.39,54858.0
2024-02-26 14:50:00,38.39,38.4,38.38,38.39,12383.0,38.39,38.4,38.38,38.39,12383.0
2024-02-26 14:55:00,38.4,38.4,38.39,38.4,12081.0,38.4,38.4,38.39,38.4,12081.0
2024-02-26 15:00:00,38.4,38.42,38.39,38.41,22452.0,38.4,38.42,38.39,38.41,22452.0
2024-02-26 15:05:00,38.42,38.44,38.41,38.43,61630.0,38.42,38.44,38.41,38.43,61630.0
2024-02-26 15:10:00,38.44,38.45,38.43,38.44,30768.0,38.44,38.45,38.43,38.44,30768.0
2024-02-26 15:15:00,38.45,38.45,38.43,38.44,21129.0,38.45,38.45,38.43,38.44,21129.0
2024-02-26 15:20:00,38.44,38.45,38.43,38.45,29183.0,38.44,38.45,38.43,38.45,29183.0
2024-02-26 15:25:00,38.45,38.47,38.44,38.46,32869.0,38.45,38.47,38.44,38.46,32869.0
2024-02-26 15:30:00,38.47,38.47,38.46,38.47,16256.0,38.47,38.47,38.46,38.47,16256.0
2024-02-26 15:35:00,38.47,38.47,38.46,38.47,12253.0,38.47,38.47,38.46,38.47,12253.0
2024-02-26 15:40:00,38.47,38.48,38.46,38.47,96901.0,38.47,38.48,38.46,38.47,96901.0
2024-02-26 15:45:00,38.47,38.47,38.46,38.47,34782.0,38.47,38.47,38.46,38.47,34782.0
2024-02-26 15:50:00,38.47,38.47,38.45,38.45,13183.0,38.47,38.47,38.45,38.45,13183.0
2024-02-26 15:55:00,38.45,38.45,38.44,38.44,88974.0,38.45,38.45,38.44,38.44,88974.0
2024-02-27 09:30:00,38.52,38.52,38.5,38.51,86124.0,38.52,38.52,38.5,38.51,86124.0
2024-02-27 09:35:00,38.51,38.53,38.51,38.51,16340.0,38.51,38.53,38.51,38.51,16340.0
2024-02-27 09:40:00,38.5,38.5,38.47,38.5,89523.0,38.5,38.5,38.47,38.5,89523.0
2024-02-27 09:45:00,38.5,38.5,38.48,38.5,76110.0,38.5,38.5,38.48,38.5,76110.0
2024-02-27 09:50:00,38.5,38.51,38.49,38.5,64866.0,38.5,38.51,38.49,38.5,64866.0
2024-02-27 09:55:00,38.5,38.51,38.48,38.49,26651.0,38.5,38.51,38.48,38.49,26651.0
2024-02-27 10:00:00,38.5,38.56,38.48,38.49,110197.0,38.5,38.56,38.48,38.49,110197.0
2024-02-27 10:05:00,38.49,38.5,38.47,38.49,93211.0,38.49,38.5,38.47,38.49,93211.0
2024-02-27 10:10:00,38.5,38.5,38.47,38.48,236878.0,38.5,38.5,38.47,38.48,236878.0
2024-02-27 10:15:00,38.48,38.5,38.48,38.49,66015.0,38.48,38.5,38.48,38.49,66015.0
2024-02-27 10:20:00,38.5,38.51,38.48,38.49,64679.0,38.5,38.51,38.48,38.49,64679.0
2024-02-27 10:25:00,38.49,38.5,38.49,38.49,115186.0,38.49,38.5,38.49,38.49,115186.0
2024-02-27 10:30:00,38.49,38.49,38.46,38.48,84628.0,38.49,38.49,38.46,38.48,84628.0
2024-02-27 10:35:00,38.47,38.49,38.46,38.48,42982.0,38.47,38.49,38.46,38.48,42982.0
2024-02-27 10:40:00,38.48,38.49,38.46,38.47,45184.0,38.48,38.49,38.46,38.47,45184.0
2024-02-27 10:45:00,38.47,38.51,38.46,38.5,85659.0,38.47,38.51,38.46,38.5,85659.0
2024-02-27 10:50:00,38.5,38.51,38.49,38.5,28817.0,38.5,38.51,38.49,38.5,28817.0
2024-02-27 10:55:00,38.49,38.49,38.47,38.48,26591.0,38.49,38.49,38.47,38.48,26591.0
2024-02-27 11:00:00,38.48,38.48,38.46,38.47,53715.0,38.48,38.48,38.46,38.47,53715.0
2024-02-27 11:05:00,38.48,38.48,38.45,38.45,105328.0,38.48,38.48,38.45,38.45,105328.0
2024-02-27 11:10:00,38.45,38.46,38.45,38.45,16439.0,38.45,38.46,38.45,38.45,16439.0
2024-02-27 11:15:00,38.45,38.46,38.43,38.45,83336.0,38.45,38.46,38.43,38.45,83336.0
2024-02-27 11:20:00,38.45,38.46,38.44,38.45,24765.0,38.45,38.46,38.44,38.45,24765.0
2024-02-27 11:25:00,38.45,38.48,38.44,38.48,57850.0,38.45,38.48,38.44,38.48,57850.0
2024-02-27 11:30:00,38.48,38.48,38.47,38.48,50723.0,38.48,38.48,38.47,38.48,50723.0
2024-02-27 11:35:00,38.47,38.47,38.46,38.47,21593.0,38.47,38.47,38.46,38.47,21593.0
2024-02-27 11:40:00,38.47,38.47,38.45,38.45,31168.0,38.47,38.47,38.45,38.45,31168.0
2024-02-27 11:45:00,38.46,38.48,38.45,38.48,126568.0,38.46,38.48,38.45,38.48,126568.0
2024-02-27 11:50:00,38.47,38.48,38.46,38.47,28795.0,38.47,38.48,38.46,38.47,28795.0
2024-02-27 11:55:00,38.47,38.47,38.45,38.45,35071.0,38.47,38.47,38.45,38.45,35071.0
2024-02-27 12:00:00,38.45,38.46,38.44,38.44,20206.0,38.45,38.46,38.44,38.44,20206.0
2024-02-27 12:05:00,38.45,38.45,38.43,38.44,53845.0,38.45,38.45,38.43,38.44,53845.0
2024-02-27 12:10:00,38.44,38.44,38.42,38.42,39024.0,38.44,38.44,38.42,38.42,39024.0
2024-02-27 12:15:00,38.42,38.43,38.41,38.42,24952.0,38.42,38.43,38.41,38.42,24952.0
2024-02-27 12:20:00,38.41,38.43,38.41,38.42,54471.0,38.41,38.43,38.41,38.42,54471.0
2024-02-27 12:25:00,38.41,38.42,38.4,38.41,14086.0,38.41,38.42,38.4,38.41,14086.0
2024-02-27 12:30:00,38.41,38.41,38.4,38.41,14304.0,38.41,38.41,38.4,38.41,14304.0
2024-02-27 12:35:00,38.41,38.43,38.41,38.41,41233.0,38.41,38.43,38.41,38.41,41233.0
2024-02-27 12:40:00,38.41,38.42,38.41,38.41,6974.0,38.41,38.42,38.41,38.41,6974.0
2024-02-27 12:45:00,38.41,38.43,38.41,38.43,25994.0,38.41,38.43,38.41,38.43,25994.0
2024-02-27 12:50:00,38.43,38.44,38.42,38.44,54318.0,38.43,38.44,38.42,38.44,54318.0
2024-02-27 12:55:00,38.44,38.45,38.43,38.45,29093.0,38.44,38.45,38.43,38.45,29093.0
2024-02-27 13:00:00,38.44,38.47,38.44,38.47,103069.0,38.44,38.47,38.44,38.47,103069.0
2024-02-27 13:05:00,38.46,38.48,38.46,38.48,66397.0,38.46,38.48,38.46,38.48,66397.0
2024-02-27 13:10:00,38.48,38.49,38.47,38.49,57383.0,38.48,38.49,38.47,38.49,57383.0
2024-02-27 13:15:00,38.5,38.52,38.49,38.51,89533.0,38.5,38.52,38.49,38.51,89533.0
2024-02-27 13:20:00,38.52,38.52,38.5,38.5,28708.0,38.52,38.52,38.5,38.5,28708.0
2024-02-27 13:25:00,38.51,38.51,38.48,38.48,34641.0,38.51,38.51,38.48,38.48,34641.0
2024-02-27 13:30:00,38.48,38.49,38.47,38.48,17979.0,38.48,38.49,38.47,38.48,17979.0
2024-02-27 13:35:00,38.48,38.48,38.46,38.47,14281.0,38.48,38.48,38.46,38.47,14281.0
2024-02-27 13:40:00,38.47,38.47,38.45,38.45,20309.0,38.47,38.47,38.45,38.45,20309.0
2024-02-27 13:45:00,38.45,38.46,38.44,38.46,91276.0,38.45,38.46,38.44,38.46,91276.0
2024-02-27 13:50:00,38.46,38.46,38.45,38.45,48719.0,38.46,38.46,38.45,38.45,48719.0
2024-02-27 13:55:00,38.45,38.46,38.44,38.44,26176.0,38.45,38.46,38.44,38.44,26176.0
2024-02-27 14:00:00,38.45,38.45,38.43,38.43,8348.0,38.45,38.45,38.43,38.43,8348.0
2024-02-27 14:05:00,38.44,38.44,38.43,38.44,15279.0,38.44,38.44,38.43,38.44,15279.0
2024-02-27 14:10:00,38.44,38.44,38.43,38.44,19664.0,38.44,38.44,38.43,38.44,19664.0
2024-02-27 14:15:00,38.44,38.44,38.43,38.43,22463.0,38.44,38.44,38.43,38.43,22463.0
2024-02-27 14:20:00,38.44,38.44,38.4,38.4,78400.0,38.44,38.44,38.4,38.4,78400.0
2024-02-27 14:25:00,38.41,38.42,38.4,38.41,51877.0,38.41,38.42,38.4,38.41,51877.0
2024-02-27 14:30:00,38.42,38.42,38.4,38.41,21880.0,38.42,38.42,38.4,38.41,21880.0
2024-02-27 14:35:00,38.41,38.41,38.4,38.41,7137.0,38.41,38.41,38.4,38.41,7137.0
2024-02-27 14:40:00,38.41,38.41,38.39,38.4,50008.0,38.41,38.41,38.39,38.4,50008.0
2024-02-27 14:45:00,38.4,38.4,38.39,38.4,87226.0,38.4,38.4,38.39,38.4,87226.0
2024-02-27 14:50:00,38.39,38.4,38.39,38.4,5074.0,38.39,38.4,38.39,38.4,5074.0
2024-02-27 14:55:00,38.4,38.41,38.39,38.41,37594.0,38.4,38.41,38.39,38.41,37594.0
2024-02-27 15:00:00,38.41,38.41,38.39,38.39,30125.0,38.41,38.41,38.39,38.39,30125.0
2024-02-27 15:05:00,38.4,38.4,38.38,38.39,30468.0,38.4,38.4,38.38,38.39,30468.0
2024-02-27 15:10:00,38.39,38.4,38.38,38.39,18406.0,38.39,38.4,38.38,38.39,18406.0
2024-02-27 15:15:00,38.4,38.4,38.39,38.39,19198.0,38.4,38.4,38.39,38.39,19198.0
2024-02-27 15:20:00,38.4,38.4,38.39,38.4,33680.0,38.4,38.4,38.39,38.4,33680.0
2024-02-27 15:25:00,38.4,38.4,38.38,38.39,33328.0,38.4,38.4,38.38,38.39,33328.0
2024-02-27 15:30:00,38.39,38.39,38.38,38.39,62556.0,38.39,38.39,38.38,38.39,62556.0
2024-02-27 15:35:00,38.39,38.4,38.39,38.4,11424.0,38.39,38.4,38.39,38.4,11424.0
2024-02-27 15:40:00,38.4,38.4,38.39,38.4,20634.0,38.4,38.4,38.39,38.4,20634.0
2024-02-27 15:45:00,38.4,38.41,38.39,38.4,37732.0,38.4,38.41,38.39,38.4,37732.0
2024-02-27 15:50:00,38.41,38.41,38.4,38.41,59794.0,38.41,38.41,38.4,38.41,59794.0
2024-02-27 15:55:00,38.41,38.41,38.4,38.4,90461.0,38.41,38.41,38.4,38.4,90461.0
2024-02-28 09:30:00,38.48,38.48,38.46,38.47,87242.0,38.48,38.48,38.46,38.47,87242.0
2024-02-28 09:35:00,38.46,38.48,38.45,38.47,39039.0,38.46,38.48,38.45,38.47,39039.0
2024-02-28 09:40:00,38.46,38.47,38.45,38.46,29472.0,38.46,38.47,38.45,38.46,29472.0
2024-02-28 09:45:00,38.45,38.48,38.45,38.45,39416.0,38.45,38.48,38.45,38.45,39416.0
2024-02-28 09:50:00,38.46,38.46,38.44,38.44,11239.0,38.46,38.46,38.44,38.44,11239.0
2024-02-28 09:55:00,38.44,38.44,38.42,38.44,22456.0,38.44,38.44,38.42,38.44,22456.0
2024-02-28 10:00:00,38.43,38.45,38.43,38.45,8664.0,38.43,38.45,38.43,38.45,8664.0
2024-02-28 10:05:00,38.45,38.47,38.43,38.45,43391.0,38.45,38.47,38.43,38.45,43391.0
2024-02-28 10:10:00,38.44,38.45,38.43,38.44,40016.0,38.44,38.45,38.43,38.44,40016.0
2024-02-28 10:15:00,38.45,38.46,38.42,38.43,20483.0,38.45,38.46,38.42,38.43,20483.0
2024-02-28 10:20:00,38.42,38.45,38.41,38.45,22185.0,38.42,38.45,38.41,38.45,22185.0
2024-02-28 10:25:00,38.45,38.46,38.45,38.46,12898.0,38.45,38.46,38.45,38.46,12898.0
2024-02-28 10:30:00,38.45,38.48,38.45,38.47,70042.0,38.45,38.48,38.45,38.47,70042.0
2024-02-28 10:35:00,38.47,38.47,38.45,38.46,25662.0,38.47,38.47,38.45,38.46,25662.0
2024-02-28 10:40:00,38.46,38.47,38.44,38.44,40601.0,38.46,38.47,38.44,38.44,40601.0
2024-02-28 10:45:00,38.44,38.45,38.43,38.44,64231.0,38.44,38.45,38.43,38.44,64231.0
2024-02-28 10:50:00,38.44,38.45,38.43,38.44,57948.0,38.44,38.45,38.43,38.44,57948.0
2024-02-28 10:55:00,38.44,38.45,38.43,38.44,5507.0,38.44,38.45,38.43,38.44,5507.0
2024-02-28 11:00:00,38.44,38.46,38.43,38.45,56564.0,38.44,38.46,38.43,38.45,56564.0
2024-02-28 11:05:00,38.45,38.46,38.45,38.45,7418.0,38.45,38.46,38.45,38.45,7418.0
2024-02-28 11:10:00,38.45,38.46,38.44,38.45,14569.0,38.45,38.46,38.44,38.45,14569.0
2024-02-28 11:15:00,38.45,38.47,38.44,38.47,38225.0,38.45,38.47,38.44,38.47,38225.0
2024-02-28 11:20:00,38.47,38.48,38.46,38.47,9612.0,38.47,38.48,38.46,38.47,9612.0
2024-02-28 11:25:00,38.46,38.47,38.46,38.47,8014.0,38.46,38.47,38.46,38.47,8014.0
2024-02-28 11:30:00,38.47,38.47,38.45,38.46,17553.0,38.47,38.47,38.45,38.46,17553.0
2024-02-28 11:35:00,38.45,38.46,38.44,38.45,14812.0,38.45,38.46,38.44,38.45,14812.0
2024-02-28 11:40:00,38.45,38.45,38.44,38.45,2575.0,38.45,38.45,38.44,38.45,2575.0
2024-02-28 11:45:00,38.45,38.46,38.44,38.46,60519.0,38.45,38.46,38.44,38.46,60519.0
2024-02-28 11:50:00,38.46,38.46,38.45,38.46,13101.0,38.46,38.46,38.45,38.46,13101.0
2024-02-28 11:55:00,38.45,38.47,38.45,38.47,17088.0,38.45,38.47,38.45,38.47,17088.0
2024-02-28 12:00:00,38.47,38.48,38.46,38.48,79375.0,38.47,38.48,38.46,38.48,79375.0
2024-02-28 12:05:00,38.48,38.5,38.48,38.49,70126.0,38.48,38.5,38.48,38.49,70126.0
2024-02-28 12:10:00,38.49,38.51,38.49,38.5,48159.0,38.49,38.51,38.49,38.5,48159.0
2024-02-28 12:15:00,38.5,38.5,38.48,38.48,28425.0,38.5,38.5,38.48,38.48,28425.0
2024-02-28 12:20:00,38.49,38.49,38.47,38.48,81683.0,38.49,38.49,38.47,38.48,81683.0
2024-02-28 12:25:00,38.47,38.48,38.47,38.47,692446.0,38.47,38.48,38.47,38.47,692446.0
2024-02-28 12:30:00,38.48,38.48,38.45,38.46,364497.0,38.48,38.48,38.45,38.46,364497.0
2024-02-28 12:35:00,38.46,38.47,38.44,38.45,120890.0,38.46,38.47,38.44,38.45,120890.0
2024-02-28 12:40:00,38.45,38.46,38.45,38.46,8106.0,38.45,38.46,38.45,38.46,8106.0
2024-02-28 12:45:00,38.46,38.46,38.44,38.45,34299.0,38.46,38.46,38.44,38.45,34299.0
2024-02-28 12:50:00,38.45,38.46,38.44,38.46,66375.0,38.45,38.46,38.44,38.46,66375.0
2024-02-28 12:55:00,38.46,38.48,38.46,38.48,32726.0,38.46,38.48,38.46,38.48,32726.0
2024-02-28 13:00:00,38.48,38.49,38.47,38.48,64902.0,38.48,38.49,38.47,38.48,64902.0
2024-02-28 13:05:00,38.48,38.49,38.48,38.48,2859.0,38.48,38.49,38.48,38.48,2859.0
2024-02-28 13:10:00,38.48,38.49,38.46,38.47,17019.0,38.48,38.49,38.46,38.47,17019.0
2024-02-28 13:15:00,38.47,38.47,38.46,38.47,3028.0,38.47,38.47,38.46,38.47,3028.0
2024-02-28 13:20:00,38.47,38.48,38.45,38.46,196646.0,38.47,38.48,38.45,38.46,196646.0
2024-02-28 13:25:00,38.47,38.47,38.45,38.47,87894.0,38.47,38.47,38.45,38.47,87894.0
2024-02-28 13:30:00,38.47,38.47,38.45,38.45,12010.0,38.47,38.47,38.45,38.45,12010.0
2024-02-28 13:35:00,38.45,38.46,38.45,38.45,11374.0,38.45,38.46,38.45,38.45,11374.0
2024-02-28 13:40:00,38.45,38.46,38.44,38.45,24462.0,38.45,38.46,38.44,38.45,24462.0
2024-02-28 13:45:00,38.44,38.45,38.43,38.44,48320.0,38.44,38.45,38.43,38.44,48320.0
2024-02-28 13:50:00,38.44,38.44,38.43,38.44,2551.0,38.44,38.44,38.43,38.44,2551.0
2024-02-28 13:55:00,38.44,38.44,38.43,38.43,11639.0,38.44,38.44,38.43,38.43,11639.0
2024-02-28 14:00:00,38.44,38.44,38.42,38.42,20869.0,38.44,38.44,38.42,38.42,20869.0
2024-02-28 14:05:00,38.42,38.43,38.41,38.43,25317.0,38.42,38.43,38.41,38.43,25317.0
2024-02-28 14:10:00,38.43,38.43,38.42,38.43,1307.0,38.43,38.43,38.42,38.43,1307.0
2024-02-28 14:15:00,38.43,38.43,38.42,38.42,7202.0,38.43,38.43,38.42,38.42,7202.0
2024-02-28 14:20:00,38.43,38.44,38.42,38.44,49141.0,38.43,38.44,38.42,38.44,49141.0
2024-02-28 14:25:00,38.43,38.44,38.43,38.44,2359.0,38.43,38.44,38.43,38.44,2359.0
2024-02-28 14:30:00,38.44,38.44,38.43,38.43,15540.0,38.44,38.44,38.43,38.43,15540.0
2024-02-28 14:35:00,38.43,38.44,38.42,38.43,50628.0,38.43,38.44,38.42,38.43,50628.0
2024-02-28 14:40:00,38.42,38.44,38.42,38.44,37765.0,38.42,38.44,38.42,38.44,37765.0
2024-02-28 14:45:00,38.44,38.44,38.43,38.44,12240.0,38.44,38.44,38.43,38.44,12240.0
2024-02-28 14:50:00,38.44,38.44,38.43,38.44,124390.0,38.44,38.44,38.43,38.44,124390.0
2024-02-28 14:55:00,38.44,38.45,38.43,38.45,11884.0,38.44,38.45,38.43,38.45,11884.0
2024-02-28 15:00:00,38.44,38.47,38.44,38.46,26113.0,38.44,38.47,38.44,38.46,26113.0
2024-02-28 15:05:00,38.46,38.47,38.46,38.46,1034.0,38.46,38.47,38.46,38.46,1034.0
2024-02-28 15:10:00,38.47,38.47,38.46,38.47,133600.0,38.47,38.47,38.46,38.47,133600.0
2024-02-28 15:15:00,38.47,38.47,38.46,38.46,5393.0,38.47,38.47,38.46,38.46,5393.0
2024-02-28 15:20:00,38.46,38.47,38.46,38.47,9692.0,38.46,38.47,38.46,38.47,9692.0
2024-02-28 15:25:00,38.47,38.48,38.46,38.47,29949.0,38.47,38.48,38.46,38.47,29949.0
2024-02-28 15:30:00,38.47,38.48,38.47,38.48,19456.0,38.47,38.48,38.47,38.48,19456.0
2024-02-28 15:35:00,38.47,38.48,38.47,38.48,12901.0,38.47,38.48,38.47,38.48,12901.0
2024-02-28 15:40:00,38.47,38.48,38.47,38.47,16717.0,38.47,38.48,38.47,38.47,16717.0
2024-02-28 15:45:00,38.48,38.48,38.47,38.47,77441.0,38.48,38.48,38.47,38.47,77441.0
2024-02-28 15:50:00,38.47,38.48,38.47,38.48,53595.0,38.47,38.48,38.47,38.48,53595.0
2024-02-28 15:55:00,38.48,38.48,38.47,38.48,123499.0,38.48,38.48,38.47,38.48,123499.0
2024-02-29 09:30:00,38.74,38.76,38.73,38.73,117165.0,38.74,38.76,38.73,38.73,117165.0
2024-02-29 09:35:00,38.73,38.73,38.7,38.72,163212.0,38.73,38.73,38.7,38.72,163212.0
2024-02-29 09:40:00,38.71,38.78,38.71,38.77,148572.0,38.71,38.78,38.71,38.77,148572.0
2024-02-29 09:45:00,38.78,38.79,38.75,38.76,45654.0,38.78,38.79,38.75,38.76,45654.0
2024-02-29 09:50:00,38.77,38.77,38.72,38.73,26695.0,38.77,38.77,38.72,38.73,26695.0
2024-02-29 09:55:00,38.73,38.74,38.72,38.74,68525.0,38.73,38.74,38.72,38.74,68525.0
2024-02-29 10:00:00,38.74,38.78,38.74,38.77,60026.0,38.74,38.78,38.74,38.77,60026.0
2024-02-29 10:05:00,38.77,38.8,38.74,38.76,56735.0,38.77,38.8,38.74,38.76,56735.0
2024-02-29 10:10:00,38.76,38.76,38.72,38.75,45373.0,38.76,38.76,38.72,38.75,45373.0
2024-02-29 10:15:00,38.75,38.76,38.74,38.74,39995.0,38.75,38.76,38.74,38.74,39995.0
2024-02-29 10:20:00,38.74,38.75,38.72,38.73,107666.0,38.74,38.75,38.72,38.73,107666.0
2024-02-29 10:25:00,38.73,38.76,38.71,38.76,231415.0,38.73,38.76,38.71,38.76,231415.0
2024-02-29 10:30:00,38.76,38.78,38.74,38.76,42931.0,38.76,38.78,38.74,38.76,42931.0
2024-02-29 10:35:00,38.77,38.78,38.75,38.76,200450.0,38.77,38.78,38.75,38.76,200450.0
2024-02-29 10:40:00,38.76,38.77,38.74,38.74,64785.0,38.76,38.77,38.74,38.74,64785.0
2024-02-29 10:45:00,38.73,38.76,38.72,38.76,38254.0,38.73,38.76,38.72,38.76,38254.0
2024-02-29 10:50:00,38.75,38.75,38.73,38.75,54470.0,38.75,38.75,38.73,38.75,54470.0
2024-02-29 10:55:00,38.74,38.75,38.72,38.74,29212.0,38.74,38.75,38.72,38.74,29212.0
2024-02-29 11:00:00,38.74,38.75,38.71,38.72,133628.0,38.74,38.75,38.71,38.72,133628.0
2024-02-29 11:05:00,38.72,38.73,38.71,38.72,34581.0,38.72,38.73,38.71,38.72,34581.0
2024-02-29 11:10:00,38.72,38.73,38.7,38.7,46405.0,38.72,38.73,38.7,38.7,46405.0
2024-02-29 11:15:00,38.7,38.71,38.69,38.7,25652.0,38.7,38.71,38.69,38.7,25652.0
2024-02-29 11:20:00,38.69,38.71,38.67,38.7,35400.0,38.69,38.71,38.67,38.7,35400.0
2024-02-29 11:25:00,38.7,38.71,38.68,38.69,55251.0,38.7,38.71,38.68,38.69,55251.0
2024-02-29 11:30:00,38.68,38.69,38.66,38.68,152088.0,38.68,38.69,38.66,38.68,152088.0
2024-02-29 11:35:00,38.68,38.7,38.67,38.69,59377.0,38.68,38.7,38.67,38.69,59377.0
2024-02-29 11:40:00,38.68,38.7,38.68,38.69,28011.0,38.68,38.7,38.68,38.69,28011.0
2024-02-29 11:45:00,38.69,38.71,38.68,38.7,76982.0,38.69,38.71,38.68,38.7,76982.0
2024-02-29 11:50:00,38.71,38.71,38.69,38.7,9538.0,38.71,38.71,38.69,38.7,9538.0
2024-02-29 11:55:00,38.7,38.7,38.68,38.68,24533.0,38.7,38.7,38.68,38.68,24533.0
2024-02-29 12:00:00,38.69,38.69,38.68,38.68,22439.0,38.69,38.69,38.68,38.68,22439.0
2024-02-29 12:05:00,38.68,38.69,38.68,38.68,7483.0,38.68,38.69,38.68,38.68,7483.0
2024-02-29 12:10:00,38.69,38.69,38.67,38.69,42364.0,38.69,38.69,38.67,38.69,42364.0
2024-02-29 12:15:00,38.69,38.7,38.68,38.68,96211.0,38.69,38.7,38.68,38.68,96211.0
2024-02-29 12:20:00,38.69,38.69,38.68,38.69,68434.0,38.69,38.69,38.68,38.69,68434.0
2024-02-29 12:25:00,38.69,38.69,38.67,38.67,21976.0,38.69,38.69,38.67,38.67,21976.0
2024-02-29 12:30:00,38.67,38.67,38.65,38.66,25596.0,38.67,38.67,38.65,38.66,25596.0
2024-02-29 12:35:00,38.66,38.68,38.66,38.68,16212.0,38.66,38.68,38.66,38.68,16212.0
2024-02-29 12:40:00,38.68,38.68,38.67,38.67,96398.0,38.68,38.68,38.67,38.67,96398.0
2024-02-29 12:45:00,38.67,38.68,38.66,38.66,71415.0,38.67,38.68,38.66,38.66,71415.0
2024-02-29 12:50:00,38.67,38.7,38.66,38.7,33982.0,38.67,38.7,38.66,38.7,33982.0
2024-02-29 12:55:00,38.69,38.7,38.68,38.7,26994.0,38.69,38.7,38.68,38.7,26994.0
2024-02-29 13:00:00,38.69,38.71,38.69,38.71,10993.0,38.69,38.71,38.69,38.71,10993.0
2024-02-29 13:05:00,38.71,38.71,38.7,38.71,25977.0,38.71,38.71,38.7,38.71,25977.0
2024-02-29 13:10:00,38.71,38.72,38.7,38.71,17052.0,38.71,38.72,38.7,38.71,17052.0
2024-02-29 13:15:00,38.71,38.72,38.7,38.7,28504.0,38.71,38.72,38.7,38.7,28504.0
2024-02-29 13:20:00,38.7,38.71,38.69,38.7,153557.0,38.7,38.71,38.69,38.7,153557.0
2024-02-29 13:25:00,38.7,38.71,38.7,38.71,24068.0,38.7,38.71,38.7,38.71,24068.0
2024-02-29 13:30:00,38.7,38.71,38.69,38.71,63188.0,38.7,38.71,38.69,38.71,63188.0
2024-02-29 13:35:00,38.71,38.71,38.69,38.7,36679.0,38.71,38.71,38.69,38.7,36679.0
2024-02-29 13:40:00,38.7,38.7,38.68,38.69,37465.0,38.7,38.7,38.68,38.69,37465.0
2024-02-29 13:45:00,38.69,38.7,38.68,38.69,13528.0,38.69,38.7,38.68,38.69,13528.0
2024-02-29 13:50:00,38.69,38.71,38.69,38.71,48134.0,38.69,38.71,38.69,38.71,48134.0
2024-02-29 13:55:00,38.71,38.72,38.7,38.71,25852.0,38.71,38.72,38.7,38.71,25852.0
2024-02-29 14:00:00,38.71,38.72,38.71,38.72,23372.0,38.71,38.72,38.71,38.72,23372.0
2024-02-29 14:05:00,38.71,38.72,38.71,38.71,7644.0,38.71,38.72,38.71,38.71,7644.0
2024-02-29 14:10:00,38.72,38.72,38.7,38.7,40041.0,38.72,38.72,38.7,38.7,40041.0
2024-02-29 14:15:00,38.71,38.71,38.7,38.71,107954.0,38.71,38.71,38.7,38.71,107954.0
2024-02-29 14:20:00,38.7,38.71,38.7,38.7,19540.0,38.7,38.71,38.7,38.7,19540.0
2024-02-29 14:25:00,38.71,38.72,38.7,38.71,11133.0,38.71,38.72,38.7,38.71,11133.0
2024-02-29 14:30:00,38.71,38.72,38.71,38.72,10823.0,38.71,38.72,38.71,38.72,10823.0
2024-02-29 14:35:00,38.72,38.72,38.7,38.71,3199.0,38.72,38.72,38.7,38.71,3199.0
2024-02-29 14:40:00,38.71,38.71,38.68,38.68,32574.0,38.71,38.71,38.68,38.68,32574.0
2024-02-29 14:45:00,38.68,38.69,38.68,38.69,15370.0,38.68,38.69,38.68,38.69,15370.0
2024-02-29 14:50:00,38.69,38.69,38.67,38.68,28102.0,38.69,38.69,38.67,38.68,28102.0
2024-02-29 14:55:00,38.67,38.68,38.66,38.67,79588.0,38.67,38.68,38.66,38.67,79588.0
2024-02-29 15:00:00,38.67,38.69,38.67,38.69,43242.0,38.67,38.69,38.67,38.69,43242.0
2024-02-29 15:05:00,38.69,38.69,38.68,38.68,7788.0,38.69,38.69,38.68,38.68,7788.0
2024-02-29 15:10:00,38.68,38.69,38.68,38.68,12255.0,38.68,38.69,38.68,38.68,12255.0
2024-02-29 15:15:00,38.68,38.69,38.68,38.69,49878.0,38.68,38.69,38.68,38.69,49878.0
2024-02-29 15:20:00,38.69,38.69,38.68,38.69,22578.0,38.69,38.69,38.68,38.69,22578.0
2024-02-29 15:25:00,38.69,38.69,38.67,38.67,43487.0,38.69,38.69,38.67,38.67,43487.0
2024-02-29 15:30:00,38.67,38.68,38.66,38.66,19308.0,38.67,38.68,38.66,38.66,19308.0
2024-02-29 15:35:00,38.67,38.68,38.66,38.67,72667.0,38.67,38.68,38.66,38.67,72667.0
2024-02-29 15:40:00,38.68,38.68,38.66,38.66,116275.0,38.68,38.68,38.66,38.66,116275.0
2024-02-29 15:45:00,38.66,38.67,38.66,38.66,70541.0,38.66,38.67,38.66,38.66,70541.0
2024-02-29 15:50:00,38.66,38.67,38.66,38.66,64261.0,38.66,38.67,38.66,38.66,64261.0
2024-02-29 15:55:00,38.66,38.67,38.66,38.66,298127.0,38.66,38.67,38.66,38.66,298127.0
2024-03-01 09:30:00,38.86,38.87,38.82,38.83,122311.0,38.86,38.87,38.82,38.83,122311.0
2024-03-01 09:35:00,38.83,38.84,38.8,38.83,32734.0,38.83,38.84,38.8,38.83,32734.0
2024-03-01 09:40:00,38.84,38.85,38.8,38.8,52701.0,38.84,38.85,38.8,38.8,52701.0
2024-03-01 09:45:00,38.8,38.81,38.65,38.74,327214.0,38.8,38.81,38.65,38.74,327214.0
2024-03-01 09:50:00,38.73,38.73,38.7,38.71,74004.0,38.73,38.73,38.7,38.71,74004.0
2024-03-01 09:55:00,38.7,38.72,38.69,38.71,75574.0,38.7,38.72,38.69,38.71,75574.0
2024-03-01 10:00:00,38.72,38.84,38.71,38.8,500483.0,38.72,38.84,38.71,38.8,500483.0
2024-03-01 10:05:00,38.8,38.84,38.78,38.83,78752.0,38.8,38.84,38.78,38.83,78752.0
2024-03-01 10:10:00,38.83,38.9,38.82,38.89,100978.0,38.83,38.9,38.82,38.89,100978.0
2024-03-01 10:15:00,38.89,38.96,38.88,38.94,223260.0,38.89,38.96,38.88,38.94,223260.0
2024-03-01 10:20:00,38.94,39.01,38.94,39.0,158055.0,38.94,39.01,38.94,39.0,158055.0
2024-03-01 10:25:00,39.0,39.03,39.0,39.03,75378.0,39.0,39.03,39.0,39.03,75378.0
2024-03-01 10:30:00,39.04,39.05,39.0,39.04,47182.0,39.04,39.05,39.0,39.04,47182.0
2024-03-01 10:35:00,39.05,39.06,39.03,39.05,50417.0,39.05,39.06,39.03,39.05,50417.0
2024-03-01 10:40:00,39.05,39.08,39.05,39.07,55214.0,39.05,39.08,39.05,39.07,55214.0
2024-03-01 10:45:00,39.07,39.14,39.07,39.14,144900.0,39.07,39.14,39.07,39.14,144900.0
2024-03-01 10:50:00,39.14,39.17,39.13,39.16,94540.0,39.14,39.17,39.13,39.16,94540.0
2024-03-01 10:55:00,39.16,39.18,39.14,39.15,50608.0,39.16,39.18,39.14,39.15,50608.0
2024-03-01 11:00:00,39.14,39.18,39.14,39.18,48762.0,39.14,39.18,39.14,39.18,48762.0
2024-03-01 11:05:00,39.18,39.22,39.15,39.21,207603.0,39.18,39.22,39.15,39.21,207603.0
2024-03-01 11:10:00,39.21,39.24,39.2,39.23,54630.0,39.21,39.24,39.2,39.23,54630.0
2024-03-01 11:15:00,39.23,39.26,39.22,39.24,104188.0,39.23,39.26,39.22,39.24,104188.0
2024-03-01 11:20:00,39.24,39.28,39.24,39.26,67385.0,39.24,39.28,39.24,39.26,67385.0
2024-03-01 11:25:00,39.26,39.26,39.23,39.24,63597.0,39.26,39.26,39.23,39.24,63597.0
2024-03-01 11:30:00,39.24,39.26,39.23,39.25,115216.0,39.24,39.26,39.23,39.25,115216.0
2024-03-01 11:35:00,39.26,39.33,39.26,39.33,40679.0,39.26,39.33,39.26,39.33,40679.0
2024-03-01 11:40:00,39.33,39.35,39.3,39.3,108028.0,39.33,39.35,39.3,39.3,108028.0
2024-03-01 11:45:00,39.3,39.31,39.28,39.31,93206.0,39.3,39.31,39.28,39.31,93206.0
2024-03-01 11:50:00,39.31,39.36,39.3,39.36,91591.0,39.31,39.36,39.3,39.36,91591.0
2024-03-01 11:55:00,39.36,39.39,39.35,39.37,202323.0,39.36,39.39,39.35,39.37,202323.0
2024-03-01 12:00:00,39.37,39.41,39.35,39.4,104638.0,39.37,39.41,39.35,39.4,104638.0
2024-03-01 12:05:00,39.4,39.42,39.39,39.41,71680.0,39.4,39.42,39.39,39.41,71680.0
2024-03-01 12:10:00,39.41,39.44,39.41,39.44,31359.0,39.41,39.44,39.41,39.44,31359.0
2024-03-01 12:15:00,39.43,39.45,39.41,39.42,68662.0,39.43,39.45,39.41,39.42,68662.0
2024-03-01 12:20:00,39.41,39.43,39.39,39.4,75407.0,39.41,39.43,39.39,39.4,75407.0
2024-03-01 12:25:00,39.4,39.42,39.38,39.42,33247.0,39.4,39.42,39.38,39.42,33247.0
2024-03-01 12:30:00,39.42,39.43,39.39,39.41,50327.0,39.42,39.43,39.39,39.41,50327.0
2024-03-01 12:35:00,39.41,39.42,39.4,39.42,23137.0,39.41,39.42,39.4,39.42,23137.0
2024-03-01 12:40:00,39.42,39.46,39.42,39.45,58299.0,39.42,39.46,39.42,39.45,58299.0
2024-03-01 12:45:00,39.45,39.45,39.42,39.44,43920.0,39.45,39.45,39.42,39.44,43920.0
2024-03-01 12:50:00,39.45,39.45,39.43,39.45,43126.0,39.45,39.45,39.43,39.45,43126.0
2024-03-01 12:55:00,39.45,39.46,39.43,39.44,43233.0,39.45,39.46,39.43,39.44,43233.0
2024-03-01 13:00:00,39.44,39.44,39.41,39.41,49607.0,39.44,39.44,39.41,39.41,49607.0
2024-03-01 13:05:00,39.41,39.42,39.39,39.41,87282.0,39.41,39.42,39.39,39.41,87282.0
2024-03-01 13:10:00,39.41,39.45,39.41,39.45,63265.0,39.41,39.45,39.41,39.45,63265.0
2024-03-01 13:15:00,39.45,39.48,39.44,39.48,147896.0,39.45,39.48,39.44,39.48,147896.0
2024-03-01 13:20:00,39.48,39.48,39.45,39.46,86402.0,39.48,39.48,39.45,39.46,86402.0
2024-03-01 13:25:00,39.46,39.49,39.46,39.46,73894.0,39.46,39.49,39.46,39.46,73894.0
2024-03-01 13:30:00,39.47,39.48,39.46,39.48,44280.0,39.47,39.48,39.46,39.48,44280.0
2024-03-01 13:35:00,39.48,39.49,39.47,39.48,45562.0,39.48,39.49,39.47,39.48,45562.0
2024-03-01 13:40:00,39.48,39.5,39.48,39.5,31290.0,39.48,39.5,39.48,39.5,31290.0
2024-03-01 13:45:00,39.5,39.5,39.47,39.48,34030.0,39.5,39.5,39.47,39.48,34030.0
2024-03-01 13:50:00,39.47,39.48,39.44,39.45,35935.0,39.47,39.48,39.44,39.45,35935.0
2024-03-01 13:55:00,39.44,39.46,39.43,39.46,59261.0,39.44,39.46,39.43,39.46,59261.0
2024-03-01 14:00:00,39.46,39.48,39.45,39.46,564935.0,39.46,39.48,39.45,39.46,564935.0
2024-03-01 14:05:00,39.45,39.46,39.44,39.45,26641.0,39.45,39.46,39.44,39.45,26641.0
2024-03-01 14:10:00,39.45,39.47,39.44,39.46,28845.0,39.45,39.47,39.44,39.46,28845.0
2024-03-01 14:15:00,39.45,39.46,39.45,39.46,50199.0,39.45,39.46,39.45,39.46,50199.0
2024-03-01 14:20:00,39.46,39.47,39.44,39.46,73938.0,39.46,39.47,39.44,39.46,73938.0
2024-03-01 14:25:00,39.45,39.46,39.44,39.45,45273.0,39.45,39.46,39.44,39.45,45273.0
2024-03-01 14:30:00,39.45,39.48,39.44,39.47,47791.0,39.45,39.48,39.44,39.47,47791.0
2024-03-01 14:35:00,39.47,39.48,39.46,39.46,37110.0,39.47,39.48,39.46,39.46,37110.0
2024-03-01 14:40:00,39.47,39.47,39.44,39.45,36204.0,39.47,39.47,39.44,39.45,36204.0
2024-03-01 14:45:00,39.45,39.46,39.44,39.45,64582.0,39.45,39.46,39.44,39.45,64582.0
2024-03-01 14:50:00,39.45,39.46,39.44,39.46,38315.0,39.45,39.46,39.44,39.46,38315.0
2024-03-01 14:55:00,39.45,39.46,39.45,39.45,12218.0,39.45,39.46,39.45,39.45,12218.0
2024-03-01 15:00:00,39.45,39.45,39.42,39.43,49653.0,39.45,39.45,39.42,39.43,49653.0
2024-03-01 15:05:00,39.43,39.44,39.42,39.43,46993.0,39.43,39.44,39.42,39.43,46993.0
2024-03-01 15:10:00,39.43,39.43,39.41,39.43,43387.0,39.43,39.43,39.41,39.43,43387.0
2024-03-01 15:15:00,39.42,39.43,39.41,39.42,35664.0,39.42,39.43,39.41,39.42,35664.0
2024-03-01 15:20:00,39.43,39.43,39.41,39.43,35458.0,39.43,39.43,39.41,39.43,35458.0
2024-03-01 15:25:00,39.43,39.44,39.42,39.44,16969.0,39.43,39.44,39.42,39.44,16969.0
2024-03-01 15:30:00,39.44,39.44,39.43,39.44,39001.0,39.44,39.44,39.43,39.44,39001.0
2024-03-01 15:35:00,39.44,39.44,39.42,39.42,19816.0,39.44,39.44,39.42,39.42,19816.0
2024-03-01 15:40:00,39.43,39.44,39.42,39.44,24535.0,39.43,39.44,39.42,39.44,24535.0
2024-03-01 15:45:00,39.44,39.44,39.43,39.43,148923.0,39.44,39.44,39.43,39.43,148923.0
2024-03-01 15:50:00,39.43,39.44,39.42,39.43,303930.0,39.43,39.44,39.42,39.43,303930.0
2024-03-01 15:55:00,39.43,39.43,39.4,39.41,557625.0,39.43,39.43,39.4,39.41,557625.0
2024-03-04 09:30:00,39.66,39.69,39.65,39.66,139215.0,39.66,39.69,39.65,39.66,139215.0
2024-03-04 09:35:00,39.65,39.65,39.6,39.65,70476.0,39.65,39.65,39.6,39.65,70476.0
2024-03-04 09:40:00,39.65,39.72,39.65,39.7,225271.0,39.65,39.72,39.65,39.7,225271.0
2024-03-04 09:45:00,39.7,39.73,39.69,39.72,65932.0,39.7,39.73,39.69,39.72,65932.0
2024-03-04 09:50:00,39.72,39.73,39.71,39.72,65859.0,39.72,39.73,39.71,39.72,65859.0
2024-03-04 09:55:00,39.72,39.75,39.71,39.75,115295.0,39.72,39.75,39.71,39.75,115295.0
2024-03-04 10:00:00,39.74,39.74,39.69,39.7,147450.0,39.74,39.74,39.69,39.7,147450.0
2024-03-04 10:05:00,39.7,39.73,39.69,39.69,72883.0,39.7,39.73,39.69,39.69,72883.0
2024-03-04 10:10:00,39.7,39.71,39.68,39.71,37049.0,39.7,39.71,39.68,39.71,37049.0
2024-03-04 10:15:00,39.71,39.73,39.7,39.72,115480.0,39.71,39.73,39.7,39.72,115480.0
2024-03-04 10:20:00,39.72,39.78,39.72,39.75,69469.0,39.72,39.78,39.72,39.75,69469.0
2024-03-04 10:25:00,39.76,39.76,39.73,39.75,42253.0,39.76,39.76,39.73,39.75,42253.0
2024-03-04 10:30:00,39.75,39.77,39.74,39.77,46241.0,39.75,39.77,39.74,39.77,46241.0
2024-03-04 10:35:00,39.76,39.78,39.76,39.77,52172.0,39.76,39.78,39.76,39.77,52172.0
2024-03-04 10:40:00,39.76,39.77,39.76,39.77,28075.0,39.76,39.77,39.76,39.77,28075.0
2024-03-04 10:45:00,39.77,39.79,39.76,39.79,83299.0,39.77,39.79,39.76,39.79,83299.0
2024-03-04 10:50:00,39.79,39.85,39.79,39.84,147013.0,39.79,39.85,39.79,39.84,147013.0
2024-03-04 10:55:00,39.85,39.9,39.85,39.89,75864.0,39.85,39.9,39.85,39.89,75864.0
2024-03-04 11:00:00,39.9,39.92,39.89,39.89,74922.0,39.9,39.92,39.89,39.89,74922.0
2024-03-04 11:05:00,39.89,39.9,39.87,39.9,105731.0,39.89,39.9,39.87,39.9,105731.0
2024-03-04 11:10:00,39.9,40.03,39.89,40.02,294023.0,39.9,40.03,39.89,40.02,294023.0
2024-03-04 11:15:00,40.02,40.03,39.98,40.01,137260.0,40.02,40.03,39.98,40.01,137260.0
2024-03-04 11:20:00,40.01,40.02,39.88,39.92,207239.0,40.01,40.02,39.88,39.92,207239.0
2024-03-04 11:25:00,39.93,40.0,39.92,39.98,75018.0,39.93,40.0,39.92,39.98,75018.0
2024-03-04 11:30:00,39.98,40.06,39.98,40.06,146762.0,39.98,40.06,39.98,40.06,146762.0
2024-03-04 11:35:00,40.06,40.07,40.03,40.06,101606.0,40.06,40.07,40.03,40.06,101606.0
2024-03-04 11:40:00,40.05,40.07,40.04,40.05,80452.0,40.05,40.07,40.04,40.05,80452.0
2024-03-04 11:45:00,40.05,40.09,40.05,40.07,73639.0,40.05,40.09,40.05,40.07,73639.0
2024-03-04 11:50:00,40.07,40.1,40.05,40.06,64985.0,40.07,40.1,40.05,40.06,64985.0
2024-03-04 11:55:00,40.06,40.1,40.05,40.09,77909.0,40.06,40.1,40.05,40.09,77909.0
2024-03-04 12:00:00,40.09,40.1,40.03,40.05,114408.0,40.09,40.1,40.03,40.05,114408.0
2024-03-04 12:05:00,40.04,40.05,39.99,40.01,178795.0,40.04,40.05,39.99,40.01,178795.0
2024-03-04 12:10:00,40.02,40.04,40.01,40.02,143246.0,40.02,40.04,40.01,40.02,143246.0
2024-03-04 12:15:00,40.02,40.08,40.01,40.08,122839.0,40.02,40.08,40.01,40.08,122839.0
2024-03-04 12:20:00,40.07,40.08,40.05,40.05,44085.0,40.07,40.08,40.05,40.05,44085.0
2024-03-04 12:25:00,40.05,40.06,40.02,40.02,35772.0,40.05,40.06,40.02,40.02,35772.0
2024-03-04 12:30:00,40.02,40.05,40.02,40.05,85544.0,40.02,40.05,40.02,40.05,85544.0
2024-03-04 12:35:00,40.04,40.06,40.02,40.02,51312.0,40.04,40.06,40.02,40.02,51312.0
2024-03-04 12:40:00,40.02,40.06,40.02,40.06,106720.0,40.02,40.06,40.02,40.06,106720.0
2024-03-04 12:45:00,40.05,40.07,40.04,40.07,53339.0,40.05,40.07,40.04,40.07,53339.0
2024-03-04 12:50:00,40.07,40.08,40.05,40.07,66726.0,40.07,40.08,40.05,40.07,66726.0
2024-03-04 12:55:00,40.06,40.07,40.03,40.04,84753.0,40.06,40.07,40.03,40.04,84753.0
2024-03-04 13:00:00,40.04,40.05,40.02,40.04,61545.0,40.04,40.05,40.02,40.04,61545.0
2024-03-04 13:05:00,40.05,40.06,40.03,40.05,116737.0,40.05,40.06,40.03,40.05,116737.0
2024-03-04 13:10:00,40.04,40.06,40.04,40.06,31208.0,40.04,40.06,40.04,40.06,31208.0
2024-03-04 13:15:00,40.06,40.07,40.03,40.04,49375.0,40.06,40.07,40.03,40.04,49375.0
2024-03-04 13:20:00,40.04,40.06,40.03,40.05,72893.0,40.04,40.06,40.03,40.05,72893.0
2024-03-04 13:25:00,40.04,40.06,40.03,40.05,59767.0,40.04,40.06,40.03,40.05,59767.0
2024-03-04 13:30:00,40.05,40.06,40.03,40.03,77959.0,40.05,40.06,40.03,40.03,77959.0
2024-03-04 13:35:00,40.04,40.04,40.0,40.01,65315.0,40.04,40.04,40.0,40.01,65315.0
2024-03-04 13:40:00,40.0,40.02,40.0,40.01,51057.0,40.0,40.02,40.0,40.01,51057.0
2024-03-04 13:45:00,40.01,40.01,39.98,39.99,60728.0,40.01,40.01,39.98,39.99,60728.0
2024-03-04 13:50:00,39.99,40.0,39.98,39.98,43328.0,39.99,40.0,39.98,39.98,43328.0
2024-03-04 13:55:00,39.99,40.02,39.98,40.01,50109.0,39.99,40.02,39.98,40.01,50109.0
2024-03-04 14:00:00,40.01,40.01,39.98,39.98,78720.0,40.01,40.01,39.98,39.98,78720.0
2024-03-04 14:05:00,39.98,40.0,39.98,39.98,41446.0,39.98,40.0,39.98,39.98,41446.0
2024-03-04 14:10:00,39.99,40.0,39.97,39.99,49682.0,39.99,40.0,39.97,39.99,49682.0
2024-03-04 14:15:00,40.0,40.01,39.99,40.0,27645.0,40.0,40.01,39.99,40.0,27645.0
2024-03-04 14:20:00,40.01,40.01,40.0,40.01,23898.0,40.01,40.01,40.0,40.01,23898.0
2024-03-04 14:25:00,40.01,40.03,40.01,40.03,29491.0,40.01,40.03,40.01,40.03,29491.0
2024-03-04 14:30:00,40.02,40.04,40.02,40.04,34111.0,40.02,40.04,40.02,40.04,34111.0
2024-03-04 14:35:00,40.03,40.04,40.02,40.03,28988.0,40.03,40.04,40.02,40.03,28988.0
2024-03-04 14:40:00,40.02,40.04,40.02,40.02,60515.0,40.02,40.04,40.02,40.02,60515.0
2024-03-04 14:45:00,40.02,40.03,40.02,40.03,50731.0,40.02,40.03,40.02,40.03,50731.0
2024-03-04 14:50:00,40.03,40.05,40.03,40.05,36345.0,40.03,40.05,40.03,40.05,36345.0
2024-03-04 14:55:00,40.04,40.05,40.03,40.03,207033.0,40.04,40.05,40.03,40.03,207033.0
2024-03-04 15:00:00,40.04,40.04,40.02,40.02,50454.0,40.04,40.04,40.02,40.02,50454.0
2024-03-04 15:05:00,40.03,40.04,40.01,40.03,66781.0,40.03,40.04,40.01,40.03,66781.0
2024-03-04 15:10:00,40.03,40.04,40.02,40.03,38649.0,40.03,40.04,40.02,40.03,38649.0
2024-03-04 15:15:00,40.03,40.04,40.02,40.04,40631.0,40.03,40.04,40.02,40.04,40631.0
2024-03-04 15:20:00,40.04,40.04,40.03,40.04,15247.0,40.04,40.04,40.03,40.04,15247.0
2024-03-04 15:25:00,40.04,40.05,40.03,40.05,18555.0,40.04,40.05,40.03,40.05,18555.0
2024-03-04 15:30:00,40.04,40.05,40.04,40.05,30556.0,40.04,40.05,40.04,40.05,30556.0
2024-03-04 15:35:00,40.05,40.06,40.03,40.06,275204.0,40.05,40.06,40.03,40.06,275204.0
2024-03-04 15:40:00,40.06,40.07,40.05,40.07,42958.0,40.06,40.07,40.05,40.07,42958.0
2024-03-04 15:45:00,40.06,40.08,40.04,40.05,226463.0,40.06,40.08,40.04,40.05,226463.0
2024-03-04 15:50:00,40.05,40.06,40.04,40.05,55238.0,40.05,40.06,40.04,40.05,55238.0
2024-03-04 15:55:00,40.05,40.05,40.03,40.04,127277.0,40.05,40.05,40.03,40.04,127277.0
2024-03-05 09:30:00,40.33,40.35,40.3,40.33,261711.0,40.33,40.35,40.3,40.33,261711.0
2024-03-05 09:35:00,40.33,40.33,40.28,40.28,93539.0,40.33,40.33,40.28,40.28,93539.0
2024-03-05 09:40:00,40.28,40.31,40.26,40.26,112479.0,40.28,40.31,40.26,40.26,112479.0
2024-03-05 09:45:00,40.26,40.29,40.21,40.26,295947.0,40.26,40.29,40.21,40.26,295947.0
2024-03-05 09:50:00,40.27,40.27,40.23,40.27,133018.0,40.27,40.27,40.23,40.27,133018.0
2024-03-05 09:55:00,40.27,40.29,40.25,40.27,119060.0,40.27,40.29,40.25,40.27,119060.0
2024-03-05 10:00:00,40.27,40.48,40.26,40.3,693489.0,40.27,40.48,40.26,40.3,693489.0
2024-03-05 10:05:00,40.29,40.38,40.29,40.34,213381.0,40.29,40.38,40.29,40.34,213381.0
2024-03-05 10:10:00,40.34,40.4,40.3,40.39,84169.0,40.34,40.4,40.3,40.39,84169.0
2024-03-05 10:15:00,40.39,40.43,40.36,40.36,106301.0,40.39,40.43,40.36,40.36,106301.0
2024-03-05 10:20:00,40.36,40.37,40.27,40.3,162352.0,40.36,40.37,40.27,40.3,162352.0
2024-03-05 10:25:00,40.3,40.34,40.28,40.33,78942.0,40.3,40.34,40.28,40.33,78942.0
2024-03-05 10:30:00,40.32,40.39,40.3,40.37,99538.0,40.32,40.39,40.3,40.37,99538.0
2024-03-05 10:35:00,40.37,40.38,40.3,40.32,75166.0,40.37,40.38,40.3,40.32,75166.0
2024-03-05 10:40:00,40.31,40.33,40.29,40.32,57481.0,40.31,40.33,40.29,40.32,57481.0
2024-03-05 10:45:00,40.32,40.33,40.28,40.29,46669.0,40.32,40.33,40.28,40.29,46669.0
2024-03-05 10:50:00,40.29,40.29,40.18,40.21,362903.0,40.29,40.29,40.18,40.21,362903.0
2024-03-05 10:55:00,40.21,40.24,40.2,40.23,143669.0,40.21,40.24,40.2,40.23,143669.0
2024-03-05 11:00:00,40.23,40.27,40.21,40.22,191863.0,40.23,40.27,40.21,40.22,191863.0
2024-03-05 11:05:00,40.22,40.24,40.19,40.22,58713.0,40.22,40.24,40.19,40.22,58713.0
2024-03-05 11:10:00,40.21,40.24,40.2,40.23,53858.0,40.21,40.24,40.2,40.23,53858.0
2024-03-05 11:15:00,40.24,40.25,40.18,40.21,56204.0,40.24,40.25,40.18,40.21,56204.0
2024-03-05 11:20:00,40.2,40.23,40.18,40.21,96388.0,40.2,40.23,40.18,40.21,96388.0
2024-03-05 11:25:00,40.21,40.23,40.2,40.22,69600.0,40.21,40.23,40.2,40.22,69600.0
2024-03-05 11:30:00,40.22,40.25,40.22,40.25,27727.0,40.22,40.25,40.22,40.25,27727.0
2024-03-05 11:35:00,40.24,40.27,40.22,40.23,95754.0,40.24,40.27,40.22,40.23,95754.0
2024-03-05 11:40:00,40.23,40.23,40.17,40.19,31199.0,40.23,40.23,40.17,40.19,31199.0
2024-03-05 11:45:00,40.19,40.22,40.17,40.22,66171.0,40.19,40.22,40.17,40.22,66171.0
2024-03-05 11:50:00,40.22,40.23,40.21,40.23,91940.0,40.22,40.23,40.21,40.23,91940.0
2024-03-05 11:55:00,40.23,40.26,40.21,40.25,93786.0,40.23,40.26,40.21,40.25,93786.0
2024-03-05 12:00:00,40.26,40.27,40.25,40.27,48060.0,40.26,40.27,40.25,40.27,48060.0
2024-03-05 12:05:00,40.26,40.28,40.26,40.27,53569.0,40.26,40.28,40.26,40.27,53569.0
2024-03-05 12:10:00,40.27,40.27,40.24,40.27,52786.0,40.27,40.27,40.24,40.27,52786.0
2024-03-05 12:15:00,40.26,40.28,40.25,40.27,56952.0,40.26,40.28,40.25,40.27,56952.0
2024-03-05 12:20:00,40.27,40.29,40.27,40.29,16739.0,40.27,40.29,40.27,40.29,16739.0
2024-03-05 12:25:00,40.28,40.29,40.27,40.29,15742.0,40.28,40.29,40.27,40.29,15742.0
2024-03-05 12:30:00,40.29,40.29,40.26,40.29,111414.0,40.29,40.29,40.26,40.29,111414.0
2024-03-05 12:35:00,40.29,40.3,40.27,40.27,34071.0,40.29,40.3,40.27,40.27,34071.0
2024-03-05 12:40:00,40.26,40.28,40.25,40.27,70745.0,40.26,40.28,40.25,40.27,70745.0
2024-03-05 12:45:00,40.27,40.29,40.26,40.28,66814.0,40.27,40.29,40.26,40.28,66814.0
2024-03-05 12:50:00,40.28,40.29,40.27,40.29,65734.0,40.28,40.29,40.27,40.29,65734.0
2024-03-05 12:55:00,40.3,40.31,40.29,40.3,18093.0,40.3,40.31,40.29,40.3,18093.0
2024-03-05 13:00:00,40.31,40.33,40.3,40.31,41797.0,40.31,40.33,40.3,40.31,41797.0
2024-03-05 13:05:00,40.31,40.33,40.3,40.33,20112.0,40.31,40.33,40.3,40.33,20112.0
2024-03-05 13:10:00,40.33,40.33,40.32,40.33,19320.0,40.33,40.33,40.32,40.33,19320.0
2024-03-05 13:15:00,40.33,40.33,40.28,40.29,31751.0,40.33,40.33,40.28,40.29,31751.0
2024-03-05 13:20:00,40.29,40.32,40.28,40.32,68474.0,40.29,40.32,40.28,40.32,68474.0
2024-03-05 13:25:00,40.32,40.36,40.32,40.36,28741.0,40.32,40.36,40.32,40.36,28741.0
2024-03-05 13:30:00,40.35,40.36,40.34,40.34,35645.0,40.35,40.36,40.34,40.34,35645.0
2024-03-05 13:35:00,40.34,40.35,40.31,40.32,74217.0,40.34,40.35,40.31,40.32,74217.0
2024-03-05 13:40:00,40.32,40.32,40.29,40.3,77026.0,40.32,40.32,40.29,40.3,77026.0
2024-03-05 13:45:00,40.29,40.33,40.29,40.32,68551.0,40.29,40.33,40.29,40.32,68551.0
2024-03-05 13:50:00,40.32,40.33,40.3,40.32,90843.0,40.32,40.33,40.3,40.32,90843.0
2024-03-05 13:55:00,40.32,40.32,40.3,40.3,13035.0,40.32,40.32,40.3,40.3,13035.0
2024-03-05 14:00:00,40.31,40.33,40.31,40.33,26327.0,40.31,40.33,40.31,40.33,26327.0
2024-03-05 14:05:00,40.33,40.34,40.32,40.33,22237.0,40.33,40.34,40.32,40.33,22237.0
2024-03-05 14:10:00,40.33,40.34,40.32,40.34,38795.0,40.33,40.34,40.32,40.34,38795.0
2024-03-05 14:15:00,40.34,40.39,40.34,40.36,71280.0,40.34,40.39,40.34,40.36,71280.0
2024-03-05 14:20:00,40.36,40.36,40.35,40.36,13998.0,40.36,40.36,40.35,40.36,13998.0
2024-03-05 14:25:00,40.36,40.37,40.35,40.36,27773.0,40.36,40.37,40.35,40.36,27773.0
2024-03-05 14:30:00,40.36,40.37,40.34,40.34,33787.0,40.36,40.37,40.34,40.34,33787.0
2024-03-05 14:35:00,40.34,40.35,40.33,40.34,15490.0,40.34,40.35,40.33,40.34,15490.0
2024-03-05 14:40:00,40.34,40.35,40.33,40.34,41665.0,40.34,40.35,40.33,40.34,41665.0
2024-03-05 14:45:00,40.34,40.34,40.29,40.31,24259.0,40.34,40.34,40.29,40.31,24259.0
2024-03-05 14:50:00,40.32,40.33,40.3,40.3,25578.0,40.32,40.33,40.3,40.3,25578.0
2024-03-05 14:55:00,40.31,40.31,40.29,40.29,25331.0,40.31,40.31,40.29,40.29,25331.0
2024-03-05 15:00:00,40.29,40.3,40.28,40.3,28346.0,40.29,40.3,40.28,40.3,28346.0
2024-03-05 15:05:00,40.3,40.3,40.28,40.3,31314.0,40.3,40.3,40.28,40.3,31314.0
2024-03-05 15:10:00,40.3,40.3,40.27,40.28,26871.0,40.3,40.3,40.27,40.28,26871.0
2024-03-05 15:15:00,40.27,40.29,40.27,40.29,14715.0,40.27,40.29,40.27,40.29,14715.0
2024-03-05 15:20:00,40.29,40.3,40.28,40.3,21212.0,40.29,40.3,40.28,40.3,21212.0
2024-03-05 15:25:00,40.3,40.3,40.29,40.3,14794.0,40.3,40.3,40.29,40.3,14794.0
2024-03-05 15:30:00,40.3,40.31,40.29,40.3,23928.0,40.3,40.31,40.29,40.3,23928.0
2024-03-05 15:35:00,40.3,40.3,40.26,40.27,24995.0,40.3,40.3,40.26,40.27,24995.0
2024-03-05 15:40:00,40.27,40.27,40.26,40.27,30251.0,40.27,40.27,40.26,40.27,30251.0
2024-03-05 15:45:00,40.27,40.29,40.26,40.27,59787.0,40.27,40.29,40.26,40.27,59787.0
2024-03-05 15:50:00,40.27,40.28,40.27,40.28,33750.0,40.27,40.28,40.27,40.28,33750.0
2024-03-05 15:55:00,40.28,40.29,40.27,40.28,72288.0,40.28,40.29,40.27,40.28,72288.0
2024-03-06 09:30:00,40.46,40.58,40.46,40.56,402312.0,40.46,40.58,40.46,40.56,402312.0
2024-03-06 09:35:00,40.56,40.57,40.51,40.55,88782.0,40.56,40.57,40.51,40.55,88782.0
2024-03-06 09:40:00,40.55,40.57,40.52,40.54,35606.0,40.55,40.57,40.52,40.54,35606.0
2024-03-06 09:45:00,40.54,40.66,40.54,40.61,115728.0,40.54,40.66,40.54,40.61,115728.0
2024-03-06 09:50:00,40.6,40.63,40.55,40.59,88281.0,40.6,40.63,40.55,40.59,88281.0
2024-03-06 09:55:00,40.59,40.62,40.56,40.56,126741.0,40.59,40.62,40.56,40.56,126741.0
2024-03-06 10:00:00,40.56,40.59,40.33,40.4,1080331.0,40.56,40.59,40.33,40.4,1080331.0
2024-03-06 10:05:00,40.39,40.52,40.37,40.47,329715.0,40.39,40.52,40.37,40.47,329715.0
2024-03-06 10:10:00,40.47,40.54,40.47,40.51,220930.0,40.47,40.54,40.47,40.51,220930.0
2024-03-06 10:15:00,40.5,40.54,40.49,40.51,123491.0,40.5,40.54,40.49,40.51,123491.0
2024-03-06 10:20:00,40.51,40.56,40.49,40.51,109444.0,40.51,40.56,40.49,40.51,109444.0
2024-03-06 10:25:00,40.5,40.54,40.49,40.5,107402.0,40.5,40.54,40.49,40.5,107402.0
2024-03-06 10:30:00,40.5,40.51,40.45,40.5,115795.0,40.5,40.51,40.45,40.5,115795.0
2024-03-06 10:35:00,40.5,40.51,40.45,40.49,79235.0,40.5,40.51,40.45,40.49,79235.0
2024-03-06 10:40:00,40.49,40.5,40.45,40.49,73850.0,40.49,40.5,40.45,40.49,73850.0
2024-03-06 10:45:00,40.48,40.51,40.47,40.47,119816.0,40.48,40.51,40.47,40.47,119816.0
2024-03-06 10:50:00,40.47,40.5,40.46,40.49,95306.0,40.47,40.5,40.46,40.49,95306.0
2024-03-06 10:55:00,40.48,40.51,40.48,40.5,67205.0,40.48,40.51,40.48,40.5,67205.0
2024-03-06 11:00:00,40.5,40.53,40.49,40.51,157004.0,40.5,40.53,40.49,40.51,157004.0
2024-03-06 11:05:00,40.51,40.55,40.51,40.54,135753.0,40.51,40.55,40.51,40.54,135753.0
2024-03-06 11:10:00,40.54,40.61,40.54,40.59,268281.0,40.54,40.61,40.54,40.59,268281.0
2024-03-06 11:15:00,40.59,40.63,40.59,40.61,128573.0,40.59,40.63,40.59,40.61,128573.0
2024-03-06 11:20:00,40.61,40.62,40.59,40.62,55872.0,40.61,40.62,40.59,40.62,55872.0
2024-03-06 11:25:00,40.62,40.63,40.6,40.61,35591.0,40.62,40.63,40.6,40.61,35591.0
2024-03-06 11:30:00,40.61,40.61,40.56,40.57,149171.0,40.61,40.61,40.56,40.57,149171.0
2024-03-06 11:35:00,40.56,40.56,40.52,40.54,91737.0,40.56,40.56,40.52,40.54,91737.0
2024-03-06 11:40:00,40.54,40.59,40.54,40.58,66789.0,40.54,40.59,40.54,40.58,66789.0
2024-03-06 11:45:00,40.58,40.59,40.57,40.58,54971.0,40.58,40.59,40.57,40.58,54971.0
2024-03-06 11:50:00,40.57,40.59,40.55,40.58,80569.0,40.57,40.59,40.55,40.58,80569.0
2024-03-06 11:55:00,40.58,40.67,40.57,40.64,260530.0,40.58,40.67,40.57,40.64,260530.0
2024-03-06 12:00:00,40.64,40.67,40.63,40.66,49176.0,40.64,40.67,40.63,40.66,49176.0
2024-03-06 12:05:00,40.66,40.67,40.59,40.61,138456.0,40.66,40.67,40.59,40.61,138456.0
2024-03-06 12:10:00,40.6,40.62,40.57,40.61,169509.0,40.6,40.62,40.57,40.61,169509.0
2024-03-06 12:15:00,40.61,40.62,40.56,40.56,37678.0,40.61,40.62,40.56,40.56,37678.0
2024-03-06 12:20:00,40.56,40.58,40.56,40.57,29749.0,40.56,40.58,40.56,40.57,29749.0
2024-03-06 12:25:00,40.57,40.58,40.55,40.56,42739.0,40.57,40.58,40.55,40.56,42739.0
2024-03-06 12:30:00,40.55,40.57,40.52,40.53,70131.0,40.55,40.57,40.52,40.53,70131.0
2024-03-06 12:35:00,40.53,40.55,40.51,40.55,59360.0,40.53,40.55,40.51,40.55,59360.0
2024-03-06 12:40:00,40.54,40.56,40.53,40.55,64605.0,40.54,40.56,40.53,40.55,64605.0
2024-03-06 12:45:00,40.54,40.58,40.54,40.55,35679.0,40.54,40.58,40.54,40.55,35679.0
2024-03-06 12:50:00,40.56,40.56,40.53,40.56,46283.0,40.56,40.56,40.53,40.56,46283.0
2024-03-06 12:55:00,40.56,40.58,40.55,40.58,36324.0,40.56,40.58,40.55,40.58,36324.0
2024-03-06 13:00:00,40.57,40.6,40.55,40.59,41051.0,40.57,40.6,40.55,40.59,41051.0
2024-03-06 13:05:00,40.59,40.6,40.58,40.59,34797.0,40.59,40.6,40.58,40.59,34797.0
2024-03-06 13:10:00,40.59,40.63,40.59,40.62,49236.0,40.59,40.63,40.59,40.62,49236.0
2024-03-06 13:15:00,40.62,40.63,40.61,40.62,48062.0,40.62,40.63,40.61,40.62,48062.0
2024-03-06 13:20:00,40.62,40.63,40.6,40.62,48718.0,40.62,40.63,40.6,40.62,48718.0
2024-03-06 13:25:00,40.62,40.68,40.61,40.68,43249.0,40.62,40.68,40.61,40.68,43249.0
2024-03-06 13:30:00,40.68,40.72,40.64,40.65,104478.0,40.68,40.72,40.64,40.65,104478.0
2024-03-06 13:35:00,40.64,40.67,40.63,40.67,31353.0,40.64,40.67,40.63,40.67,31353.0
2024-03-06 13:40:00,40.68,40.69,40.66,40.68,56114.0,40.68,40.69,40.66,40.68,56114.0
2024-03-06 13:45:00,40.67,40.68,40.65,40.66,51635.0,40.67,40.68,40.65,40.66,51635.0
2024-03-06 13:50:00,40.65,40.66,40.63,40.64,200037.0,40.65,40.66,40.63,40.64,200037.0
2024-03-06 13:55:00,40.63,40.65,40.61,40.62,98118.0,40.63,40.65,40.61,40.62,98118.0
2024-03-06 14:00:00,40.61,40.62,40.55,40.55,86938.0,40.61,40.62,40.55,40.55,86938.0
2024-03-06 14:05:00,40.55,40.57,40.51,40.53,119472.0,40.55,40.57,40.51,40.53,119472.0
2024-03-06 14:10:00,40.54,40.54,40.5,40.52,55554.0,40.54,40.54,40.5,40.52,55554.0
2024-03-06 14:15:00,40.51,40.55,40.51,40.52,30655.0,40.51,40.55,40.51,40.52,30655.0
2024-03-06 14:20:00,40.52,40.53,40.5,40.51,105479.0,40.52,40.53,40.5,40.51,105479.0
2024-03-06 14:25:00,40.5,40.52,40.49,40.51,68659.0,40.5,40.52,40.49,40.51,68659.0
2024-03-06 14:30:00,40.5,40.5,40.47,40.49,41915.0,40.5,40.5,40.47,40.49,41915.0
2024-03-06 14:35:00,40.5,40.53,40.49,40.52,54378.0,40.5,40.53,40.49,40.52,54378.0
2024-03-06 14:40:00,40.51,40.53,40.51,40.53,20718.0,40.51,40.53,40.51,40.53,20718.0
2024-03-06 14:45:00,40.54,40.54,40.52,40.54,25421.0,40.54,40.54,40.52,40.54,25421.0
2024-03-06 14:50:00,40.54,40.58,40.53,40.57,27423.0,40.54,40.58,40.53,40.57,27423.0
2024-03-06 14:55:00,40.56,40.57,40.55,40.56,9562.0,40.56,40.57,40.55,40.56,9562.0
2024-03-06 15:00:00,40.56,40.56,40.55,40.56,20241.0,40.56,40.56,40.55,40.56,20241.0
2024-03-06 15:05:00,40.56,40.57,40.54,40.55,21202.0,40.56,40.57,40.54,40.55,21202.0
2024-03-06 15:10:00,40.55,40.56,40.54,40.56,41056.0,40.55,40.56,40.54,40.56,41056.0
2024-03-06 15:15:00,40.56,40.57,40.55,40.55,26690.0,40.56,40.57,40.55,40.55,26690.0
2024-03-06 15:20:00,40.56,40.58,40.56,40.57,35936.0,40.56,40.58,40.56,40.57,35936.0
2024-03-06 15:25:00,40.57,40.58,40.56,40.58,16267.0,40.57,40.58,40.56,40.58,16267.0
2024-03-06 15:30:00,40.58,40.59,40.57,40.59,12237.0,40.58,40.59,40.57,40.59,12237.0
2024-03-06 15:35:00,40.58,40.59,40.57,40.58,28702.0,40.58,40.59,40.57,40.58,28702.0
2024-03-06 15:40:00,40.59,40.59,40.58,40.59,8317.0,40.59,40.59,40.58,40.59,8317.0
2024-03-06 15:45:00,40.58,40.61,40.58,40.6,15993.0,40.58,40.61,40.58,40.6,15993.0
2024-03-06 15:50:00,40.6,40.61,40.6,40.6,63789.0,40.6,40.61,40.6,40.6,63789.0
2024-03-06 15:55:00,40.61,40.62,40.6,40.61,77741.0,40.61,40.62,40.6,40.61,77741.0
2024-03-07 09:30:00,40.76,40.79,40.71,40.74,284744.0,40.76,40.79,40.71,40.74,284744.0
2024-03-07 09:35:00,40.74,40.78,40.68,40.68,91705.0,40.74,40.78,40.68,40.68,91705.0
2024-03-07 09:40:00,40.68,40.7,40.64,40.64,142529.0,40.68,40.7,40.64,40.64,142529.0
2024-03-07 09:45:00,40.65,40.72,40.64,40.72,69878.0,40.65,40.72,40.64,40.72,69878.0
2024-03-07 09:50:00,40.73,40.76,40.72,40.76,117946.0,40.73,40.76,40.72,40.76,117946.0
2024-03-07 09:55:00,40.75,40.77,40.75,40.75,39598.0,40.75,40.77,40.75,40.75,39598.0
2024-03-07 10:00:00,40.74,40.79,40.74,40.78,155328.0,40.74,40.79,40.74,40.78,155328.0
2024-03-07 10:05:00,40.78,40.79,40.76,40.78,30214.0,40.78,40.79,40.76,40.78,30214.0
2024-03-07 10:10:00,40.78,40.81,40.76,40.8,132540.0,40.78,40.81,40.76,40.8,132540.0
2024-03-07 10:15:00,40.8,40.82,40.77,40.77,73915.0,40.8,40.82,40.77,40.77,73915.0
2024-03-07 10:20:00,40.77,40.77,40.74,40.75,81816.0,40.77,40.77,40.74,40.75,81816.0
2024-03-07 10:25:00,40.74,40.74,40.7,40.72,68561.0,40.74,40.74,40.7,40.72,68561.0
2024-03-07 10:30:00,40.72,40.77,40.71,40.77,81397.0,40.72,40.77,40.71,40.77,81397.0
2024-03-07 10:35:00,40.77,40.8,40.76,40.77,96589.0,40.77,40.8,40.76,40.77,96589.0
2024-03-07 10:40:00,40.77,40.8,40.76,40.77,51548.0,40.77,40.8,40.76,40.77,51548.0
2024-03-07 10:45:00,40.77,40.79,40.76,40.77,50559.0,40.77,40.79,40.76,40.77,50559.0
2024-03-07 10:50:00,40.77,40.77,40.74,40.75,54261.0,40.77,40.77,40.74,40.75,54261.0
2024-03-07 10:55:00,40.75,40.76,40.73,40.74,71731.0,40.75,40.76,40.73,40.74,71731.0
2024-03-07 11:00:00,40.74,40.77,40.71,40.72,71093.0,40.74,40.77,40.71,40.72,71093.0
2024-03-07 11:05:00,40.72,40.72,40.69,40.7,314787.0,40.72,40.72,40.69,40.7,314787.0
2024-03-07 11:10:00,40.7,40.71,40.66,40.7,93640.0,40.7,40.71,40.66,40.7,93640.0
2024-03-07 11:15:00,40.7,40.75,40.69,40.75,40537.0,40.7,40.75,40.69,40.75,40537.0
2024-03-07 11:20:00,40.74,40.79,40.73,40.77,39151.0,40.74,40.79,40.73,40.77,39151.0
2024-03-07 11:25:00,40.77,40.83,40.76,40.82,153728.0,40.77,40.83,40.76,40.82,153728.0
2024-03-07 11:30:00,40.82,40.82,40.78,40.78,102062.0,40.82,40.82,40.78,40.78,102062.0
2024-03-07 11:35:00,40.78,40.8,40.77,40.79,60333.0,40.78,40.8,40.77,40.79,60333.0
2024-03-07 11:40:00,40.78,40.81,40.78,40.8,45896.0,40.78,40.81,40.78,40.8,45896.0
2024-03-07 11:45:00,40.8,40.8,40.77,40.78,205483.0,40.8,40.8,40.77,40.78,205483.0
2024-03-07 11:50:00,40.79,40.8,40.77,40.79,46112.0,40.79,40.8,40.77,40.79,46112.0
2024-03-07 11:55:00,40.78,40.79,40.77,40.79,47466.0,40.78,40.79,40.77,40.79,47466.0
2024-03-07 12:00:00,40.79,40.81,40.79,40.79,46950.0,40.79,40.81,40.79,40.79,46950.0
2024-03-07 12:05:00,40.8,40.81,40.79,40.81,35971.0,40.8,40.81,40.79,40.81,35971.0
2024-03-07 12:10:00,40.8,40.83,40.8,40.83,53015.0,40.8,40.83,40.8,40.83,53015.0
2024-03-07 12:15:00,40.83,40.83,40.81,40.82,55467.0,40.83,40.83,40.81,40.82,55467.0
2024-03-07 12:20:00,40.82,40.83,40.81,40.82,42334.0,40.82,40.83,40.81,40.82,42334.0
2024-03-07 12:25:00,40.82,40.82,40.79,40.79,22958.0,40.82,40.82,40.79,40.79,22958.0
2024-03-07 12:30:00,40.8,40.82,40.78,40.8,60884.0,40.8,40.82,40.78,40.8,60884.0
2024-03-07 12:35:00,40.79,40.8,40.78,40.79,38785.0,40.79,40.8,40.78,40.79,38785.0
2024-03-07 12:40:00,40.79,40.79,40.77,40.77,17399.0,40.79,40.79,40.77,40.77,17399.0
2024-03-07 12:45:00,40.77,40.8,40.77,40.8,18914.0,40.77,40.8,40.77,40.8,18914.0
2024-03-07 12:50:00,40.8,40.82,40.8,40.82,12548.0,40.8,40.82,40.8,40.82,12548.0
2024-03-07 12:55:00,40.82,40.83,40.81,40.83,36570.0,40.82,40.83,40.81,40.83,36570.0
2024-03-07 13:00:00,40.82,40.85,40.82,40.84,43080.0,40.82,40.85,40.82,40.84,43080.0
2024-03-07 13:05:00,40.84,40.84,40.82,40.84,30233.0,40.84,40.84,40.82,40.84,30233.0
2024-03-07 13:10:00,40.84,40.84,40.81,40.82,35253.0,40.84,40.84,40.81,40.82,35253.0
2024-03-07 13:15:00,40.82,40.84,40.81,40.83,25307.0,40.82,40.84,40.81,40.83,25307.0
2024-03-07 13:20:00,40.83,40.83,40.81,40.81,21466.0,40.83,40.83,40.81,40.81,21466.0
2024-03-07 13:25:00,40.82,40.82,40.79,40.81,53204.0,40.82,40.82,40.79,40.81,53204.0
2024-03-07 13:30:00,40.81,40.83,40.81,40.82,8749.0,40.81,40.83,40.81,40.82,8749.0
2024-03-07 13:35:00,40.83,40.83,40.81,40.82,12569.0,40.83,40.83,40.81,40.82,12569.0
2024-03-07 13:40:00,40.81,40.82,40.8,40.82,39015.0,40.81,40.82,40.8,40.82,39015.0
2024-03-07 13:45:00,40.81,40.82,40.81,40.82,18495.0,40.81,40.82,40.81,40.82,18495.0
2024-03-07 13:50:00,40.81,40.82,40.79,40.8,36919.0,40.81,40.82,40.79,40.8,36919.0
2024-03-07 13:55:00,40.8,40.81,40.78,40.8,66705.0,40.8,40.81,40.78,40.8,66705.0
2024-03-07 14:00:00,40.81,40.82,40.8,40.8,27060.0,40.81,40.82,40.8,40.8,27060.0
2024-03-07 14:05:00,40.8,40.82,40.79,40.79,16095.0,40.8,40.82,40.79,40.79,16095.0
2024-03-07 14:10:00,40.8,40.82,40.79,40.82,8727.0,40.8,40.82,40.79,40.82,8727.0
2024-03-07 14:15:00,40.81,40.83,40.81,40.83,10847.0,40.81,40.83,40.81,40.83,10847.0
2024-03-07 14:20:00,40.82,40.83,40.82,40.83,7189.0,40.82,40.83,40.82,40.83,7189.0
2024-03-07 14:25:00,40.84,40.84,40.83,40.84,35813.0,40.84,40.84,40.83,40.84,35813.0
2024-03-07 14:30:00,40.84,40.86,40.83,40.85,30543.0,40.84,40.86,40.83,40.85,30543.0
2024-03-07 14:35:00,40.84,40.85,40.83,40.84,33005.0,40.84,40.85,40.83,40.84,33005.0
2024-03-07 14:40:00,40.84,40.85,40.83,40.85,34728.0,40.84,40.85,40.83,40.85,34728.0
2024-03-07 14:45:00,40.86,40.86,40.85,40.86,5888.0,40.86,40.86,40.85,40.86,5888.0
2024-03-07 14:50:00,40.87,40.88,40.86,40.87,14951.0,40.87,40.88,40.86,40.87,14951.0
2024-03-07 14:55:00,40.87,40.88,40.85,40.86,51636.0,40.87,40.88,40.85,40.86,51636.0
2024-03-07 15:00:00,40.86,40.86,40.84,40.84,10123.0,40.86,40.86,40.84,40.84,10123.0
2024-03-07 15:05:00,40.84,40.85,40.82,40.83,40039.0,40.84,40.85,40.82,40.83,40039.0
2024-03-07 15:10:00,40.83,40.84,40.82,40.83,34259.0,40.83,40.84,40.82,40.83,34259.0
2024-03-07 15:15:00,40.83,40.84,40.82,40.84,13014.0,40.83,40.84,40.82,40.84,13014.0
2024-03-07 15:20:00,40.84,40.86,40.83,40.86,19645.0,40.84,40.86,40.83,40.86,19645.0
2024-03-07 15:25:00,40.86,40.87,40.85,40.87,16644.0,40.86,40.87,40.85,40.87,16644.0
2024-03-07 15:30:00,40.86,40.87,40.86,40.87,16503.0,40.86,40.87,40.86,40.87,16503.0
2024-03-07 15:35:00,40.86,40.87,40.85,40.85,95299.0,40.86,40.87,40.85,40.85,95299.0
2024-03-07 15:40:00,40.86,40.86,40.84,40.85,53366.0,40.86,40.86,40.84,40.85,53366.0
2024-03-07 15:45:00,40.84,40.85,40.84,40.84,16427.0,40.84,40.85,40.84,40.84,16427.0
2024-03-07 15:50:00,40.85,40.85,40.82,40.83,52536.0,40.85,40.85,40.82,40.83,52536.0
2024-03-07 15:55:00,40.83,40.84,40.82,40.84,95816.0,40.83,40.84,40.82,40.84,95816.0
2024-03-08 09:30:00,41.03,41.07,41.0,41.04,505023.0,41.03,41.07,41.0,41.04,505023.0
2024-03-08 09:35:00,41.02,41.03,40.95,40.98,56861.0,41.02,41.03,40.95,40.98,56861.0
2024-03-08 09:40:00,40.98,41.05,40.98,41.05,83789.0,40.98,41.05,40.98,41.05,83789.0
2024-03-08 09:45:00,41.04,41.12,41.03,41.07,178678.0,41.04,41.12,41.03,41.07,178678.0
2024-03-08 09:50:00,41.07,41.08,41.06,41.06,34457.0,41.07,41.08,41.06,41.06,34457.0
2024-03-08 09:55:00,41.05,41.07,41.04,41.07,27260.0,41.05,41.07,41.04,41.07,27260.0
2024-03-08 10:00:00,41.07,41.1,41.06,41.09,70970.0,41.07,41.1,41.06,41.09,70970.0
2024-03-08 10:05:00,41.1,41.11,41.07,41.09,100714.0,41.1,41.11,41.07,41.09,100714.0
2024-03-08 10:10:00,41.08,41.09,41.06,41.07,106085.0,41.08,41.09,41.06,41.07,106085.0
2024-03-08 10:15:00,41.07,41.07,41.02,41.02,66742.0,41.07,41.07,41.02,41.02,66742.0
2024-03-08 10:20:00,41.03,41.05,41.02,41.02,138431.0,41.03,41.05,41.02,41.02,138431.0
2024-03-08 10:25:00,41.03,41.05,41.01,41.05,69620.0,41.03,41.05,41.01,41.05,69620.0
2024-03-08 10:30:00,41.05,41.12,41.04,41.12,79484.0,41.05,41.12,41.04,41.12,79484.0
2024-03-08 10:35:00,41.12,41.16,41.12,41.13,192932.0,41.12,41.16,41.12,41.13,192932.0
2024-03-08 10:40:00,41.13,41.14,41.1,41.11,115385.0,41.13,41.14,41.1,41.11,115385.0
2024-03-08 10:45:00,41.11,41.15,41.1,41.14,75159.0,41.11,41.15,41.1,41.14,75159.0
2024-03-08 10:50:00,41.14,41.16,41.13,41.16,80758.0,41.14,41.16,41.13,41.16,80758.0
2024-03-08 10:55:00,41.16,41.18,41.16,41.18,122300.0,41.16,41.18,41.16,41.18,122300.0
2024-03-08 11:00:00,41.18,41.18,41.12,41.12,40749.0,41.18,41.18,41.12,41.12,40749.0
2024-03-08 11:05:00,41.12,41.14,41.11,41.12,19572.0,41.12,41.14,41.11,41.12,19572.0
2024-03-08 11:10:00,41.12,41.12,41.09,41.11,88034.0,41.12,41.12,41.09,41.11,88034.0
2024-03-08 11:15:00,41.11,41.15,41.1,41.14,55169.0,41.11,41.15,41.1,41.14,55169.0
2024-03-08 11:20:00,41.14,41.14,41.12,41.13,29654.0,41.14,41.14,41.12,41.13,29654.0
2024-03-08 11:25:00,41.13,41.14,41.11,41.13,75717.0,41.13,41.14,41.11,41.13,75717.0
2024-03-08 11:30:00,41.14,41.19,41.14,41.17,175937.0,41.14,41.19,41.14,41.17,175937.0
2024-03-08 11:35:00,41.18,41.22,41.17,41.21,88154.0,41.18,41.22,41.17,41.21,88154.0
2024-03-08 11:40:00,41.2,41.21,41.18,41.19,62871.0,41.2,41.21,41.18,41.19,62871.0
2024-03-08 11:45:00,41.2,41.22,41.2,41.21,153903.0,41.2,41.22,41.2,41.21,153903.0
2024-03-08 11:50:00,41.21,41.25,41.2,41.22,375752.0,41.21,41.25,41.2,41.22,375752.0
2024-03-08 11:55:00,41.22,41.26,41.21,41.25,73621.0,41.22,41.26,41.21,41.25,73621.0
2024-03-08 12:00:00,41.26,41.38,41.26,41.37,244780.0,41.26,41.38,41.26,41.37,244780.0
2024-03-08 12:05:00,41.39,41.48,41.38,41.44,405344.0,41.39,41.48,41.38,41.44,405344.0
2024-03-08 12:10:00,41.45,41.45,41.38,41.43,74446.0,41.45,41.45,41.38,41.43,74446.0
2024-03-08 12:15:00,41.44,41.53,41.42,41.52,361892.0,41.44,41.53,41.42,41.52,361892.0
2024-03-08 12:20:00,41.52,41.52,41.44,41.47,87403.0,41.52,41.52,41.44,41.47,87403.0
2024-03-08 12:25:00,41.48,41.51,41.46,41.48,57440.0,41.48,41.51,41.46,41.48,57440.0
2024-03-08 12:30:00,41.49,41.52,41.43,41.44,55054.0,41.49,41.52,41.43,41.44,55054.0
2024-03-08 12:35:00,41.44,41.46,41.41,41.41,136645.0,41.44,41.46,41.41,41.41,136645.0
2024-03-08 12:40:00,41.41,41.41,41.35,41.36,69191.0,41.41,41.41,41.35,41.36,69191.0
2024-03-08 12:45:00,41.35,41.37,41.34,41.35,56761.0,41.35,41.37,41.34,41.35,56761.0
2024-03-08 12:50:00,41.35,41.36,41.28,41.29,159069.0,41.35,41.36,41.28,41.29,159069.0
2024-03-08 12:55:00,41.29,41.33,41.27,41.33,50055.0,41.29,41.33,41.27,41.33,50055.0
2024-03-08 13:00:00,41.33,41.34,41.24,41.26,43392.0,41.33,41.34,41.24,41.26,43392.0
2024-03-08 13:05:00,41.25,41.26,41.18,41.18,84154.0,41.25,41.26,41.18,41.18,84154.0
2024-03-08 13:10:00,41.18,41.23,41.17,41.2,59026.0,41.18,41.23,41.17,41.2,59026.0
2024-03-08 13:15:00,41.2,41.22,41.16,41.17,49479.0,41.2,41.22,41.16,41.17,49479.0
2024-03-08 13:20:00,41.17,41.21,41.16,41.2,29675.0,41.17,41.21,41.16,41.2,29675.0
2024-03-08 13:25:00,41.19,41.22,41.18,41.22,6610.0,41.19,41.22,41.18,41.22,6610.0
2024-03-08 13:30:00,41.21,41.22,41.2,41.21,37921.0,41.21,41.22,41.2,41.21,37921.0
2024-03-08 13:35:00,41.21,41.24,41.21,41.23,75819.0,41.21,41.24,41.21,41.23,75819.0
2024-03-08 13:40:00,41.23,41.23,41.21,41.21,30307.0,41.23,41.23,41.21,41.21,30307.0
2024-03-08 13:45:00,41.21,41.21,41.18,41.18,41582.0,41.21,41.21,41.18,41.18,41582.0
2024-03-08 13:50:00,41.18,41.19,41.14,41.15,51728.0,41.18,41.19,41.14,41.15,51728.0
2024-03-08 13:55:00,41.14,41.15,41.12,41.13,39264.0,41.14,41.15,41.12,41.13,39264.0
2024-03-08 14:00:00,41.14,41.17,41.09,41.1,156369.0,41.14,41.17,41.09,41.1,156369.0
2024-03-08 14:05:00,41.09,41.1,41.03,41.05,50309.0,41.09,41.1,41.03,41.05,50309.0
2024-03-08 14:10:00,41.05,41.08,41.01,41.06,33889.0,41.05,41.08,41.01,41.06,33889.0
2024-03-08 14:15:00,41.06,41.11,41.05,41.11,97710.0,41.06,41.11,41.05,41.11,97710.0
2024-03-08 14:20:00,41.11,41.17,41.1,41.16,44565.0,41.11,41.17,41.1,41.16,44565.0
2024-03-08 14:25:00,41.16,41.16,41.14,41.15,59670.0,41.16,41.16,41.14,41.15,59670.0
2024-03-08 14:30:00,41.15,41.19,41.14,41.17,31026.0,41.15,41.19,41.14,41.17,31026.0
2024-03-08 14:35:00,41.18,41.19,41.17,41.18,36545.0,41.18,41.19,41.17,41.18,36545.0
2024-03-08 14:40:00,41.18,41.2,41.17,41.2,12580.0,41.18,41.2,41.17,41.2,12580.0
2024-03-08 14:45:00,41.2,41.2,41.17,41.18,27720.0,41.2,41.2,41.17,41.18,27720.0
2024-03-08 14:50:00,41.18,41.19,41.16,41.16,27024.0,41.18,41.19,41.16,41.16,27024.0
2024-03-08 14:55:00,41.16,41.17,41.15,41.16,8716.0,41.16,41.17,41.15,41.16,8716.0
2024-03-08 15:00:00,41.18,41.18,41.16,41.17,33672.0,41.18,41.18,41.16,41.17,33672.0
2024-03-08 15:05:00,41.16,41.18,41.16,41.17,27165.0,41.16,41.18,41.16,41.17,27165.0
2024-03-08 15:10:00,41.17,41.19,41.17,41.18,8827.0,41.17,41.19,41.17,41.18,8827.0
2024-03-08 15:15:00,41.18,41.19,41.17,41.19,21421.0,41.18,41.19,41.17,41.19,21421.0
2024-03-08 15:20:00,41.19,41.2,41.18,41.19,22166.0,41.19,41.2,41.18,41.19,22166.0
2024-03-08 15:25:00,41.19,41.2,41.17,41.18,39926.0,41.19,41.2,41.17,41.18,39926.0
2024-03-08 15:30:00,41.18,41.18,41.17,41.17,61313.0,41.18,41.18,41.17,41.17,61313.0
2024-03-08 15:35:00,41.18,41.18,41.17,41.18,37585.0,41.18,41.18,41.17,41.18,37585.0
2024-03-08 15:40:00,41.17,41.18,41.17,41.18,10590.0,41.17,41.18,41.17,41.18,10590.0
2024-03-08 15:45:00,41.18,41.2,41.17,41.2,23596.0,41.18,41.2,41.17,41.2,23596.0
2024-03-08 15:50:00,41.19,41.2,41.18,41.2,56108.0,41.19,41.2,41.18,41.2,56108.0
2024-03-08 15:55:00,41.2,41.21,41.19,41.19,72272.0,41.2,41.21,41.19,41.19,72272.0
2024-03-11 09:30:00,41.21,41.25,41.19,41.23,99514.0,41.21,41.25,41.19,41.23,99514.0
2024-03-11 09:35:00,41.24,41.31,41.24,41.28,74326.0,41.24,41.31,41.24,41.28,74326.0
2024-03-11 09:40:00,41.28,41.32,41.28,41.31,19254.0,41.28,41.32,41.28,41.31,19254.0
2024-03-11 09:45:00,41.31,41.34,41.29,41.3,10278.0,41.31,41.34,41.29,41.3,10278.0
2024-03-11 09:50:00,41.3,41.31,41.28,41.28,21945.0,41.3,41.31,41.28,41.28,21945.0
2024-03-11 09:55:00,41.28,41.29,41.24,41.27,27936.0,41.28,41.29,41.24,41.27,27936.0
2024-03-11 10:00:00,41.27,41.29,41.16,41.16,247362.0,41.27,41.29,41.16,41.16,247362.0
2024-03-11 10:05:00,41.17,41.21,41.17,41.19,99552.0,41.17,41.21,41.17,41.19,99552.0
2024-03-11 10:10:00,41.19,41.22,41.17,41.22,94896.0,41.19,41.22,41.17,41.22,94896.0
2024-03-11 10:15:00,41.22,41.25,41.21,41.24,16613.0,41.22,41.25,41.21,41.24,16613.0
2024-03-11 10:20:00,41.24,41.26,41.23,41.25,25756.0,41.24,41.26,41.23,41.25,25756.0
2024-03-11 10:25:00,41.25,41.27,41.23,41.26,66672.0,41.25,41.27,41.23,41.26,66672.0
2024-03-11 10:30:00,41.25,41.27,41.23,41.27,72555.0,41.25,41.27,41.23,41.27,72555.0
2024-03-11 10:35:00,41.27,41.28,41.24,41.25,65922.0,41.27,41.28,41.24,41.25,65922.0
2024-03-11 10:40:00,41.25,41.29,41.25,41.27,48973.0,41.25,41.29,41.25,41.27,48973.0
2024-03-11 10:45:00,41.27,41.3,41.26,41.29,29131.0,41.27,41.3,41.26,41.29,29131.0
2024-03-11 10:50:00,41.29,41.29,41.27,41.27,8651.0,41.29,41.29,41.27,41.27,8651.0
2024-03-11 10:55:00,41.28,41.28,41.26,41.27,20506.0,41.28,41.28,41.26,41.27,20506.0
2024-03-11 11:00:00,41.27,41.27,41.24,41.26,31898.0,41.27,41.27,41.24,41.26,31898.0
2024-03-11 11:05:00,41.26,41.28,41.26,41.27,14903.0,41.26,41.28,41.26,41.27,14903.0
2024-03-11 11:10:00,41.28,41.29,41.27,41.29,48231.0,41.28,41.29,41.27,41.29,48231.0
2024-03-11 11:15:00,41.3,41.32,41.27,41.31,91861.0,41.3,41.32,41.27,41.31,91861.0
2024-03-11 11:20:00,41.32,41.32,41.3,41.32,13429.0,41.32,41.32,41.3,41.32,13429.0
2024-03-11 11:25:00,41.32,41.33,41.3,41.3,15030.0,41.32,41.33,41.3,41.3,15030.0
2024-03-11 11:30:00,41.3,41.31,41.27,41.3,34198.0,41.3,41.31,41.27,41.3,34198.0
2024-03-11 11:35:00,41.3,41.34,41.3,41.34,48052.0,41.3,41.34,41.3,41.34,48052.0
2024-03-11 11:40:00,41.34,41.35,41.32,41.33,17772.0,41.34,41.35,41.32,41.33,17772.0
2024-03-11 11:45:00,41.32,41.35,41.32,41.33,65284.0,41.32,41.35,41.32,41.33,65284.0
2024-03-11 11:50:00,41.33,41.33,41.31,41.32,111115.0,41.33,41.33,41.31,41.32,111115.0
2024-03-11 11:55:00,41.32,41.33,41.3,41.32,67999.0,41.32,41.33,41.3,41.32,67999.0
2024-03-11 12:00:00,41.32,41.32,41.3,41.3,17850.0,41.32,41.32,41.3,41.3,17850.0
2024-03-11 12:05:00,41.3,41.32,41.29,41.31,17387.0,41.3,41.32,41.29,41.31,17387.0
2024-03-11 12:10:00,41.31,41.33,41.31,41.32,16860.0,41.31,41.33,41.31,41.32,16860.0
2024-03-11 12:15:00,41.32,41.33,41.27,41.28,254897.0,41.32,41.33,41.27,41.28,254897.0
2024-03-11 12:20:00,41.29,41.29,41.26,41.27,66075.0,41.29,41.29,41.26,41.27,66075.0
2024-03-11 12:25:00,41.27,41.29,41.25,41.27,58518.0,41.27,41.29,41.25,41.27,58518.0
2024-03-11 12:30:00,41.27,41.27,41.24,41.26,22535.0,41.27,41.27,41.24,41.26,22535.0
2024-03-11 12:35:00,41.26,41.27,41.23,41.23,37978.0,41.26,41.27,41.23,41.23,37978.0
2024-03-11 12:40:00,41.24,41.25,41.23,41.23,31846.0,41.24,41.25,41.23,41.23,31846.0
2024-03-11 12:45:00,41.23,41.24,41.21,41.23,116545.0,41.23,41.24,41.21,41.23,116545.0
2024-03-11 12:50:00,41.23,41.26,41.23,41.26,31195.0,41.23,41.26,41.23,41.26,31195.0
2024-03-11 12:55:00,41.26,41.27,41.23,41.25,22299.0,41.26,41.27,41.23,41.25,22299.0
2024-03-11 13:00:00,41.26,41.29,41.25,41.27,75597.0,41.26,41.29,41.25,41.27,75597.0
2024-03-11 13:05:00,41.28,41.29,41.26,41.27,10774.0,41.28,41.29,41.26,41.27,10774.0
2024-03-11 13:10:00,41.27,41.3,41.27,41.29,12402.0,41.27,41.3,41.27,41.29,12402.0
2024-03-11 13:15:00,41.29,41.31,41.28,41.3,19030.0,41.29,41.31,41.28,41.3,19030.0
2024-03-11 13:20:00,41.29,41.3,41.26,41.27,43864.0,41.29,41.3,41.26,41.27,43864.0
2024-03-11 13:25:00,41.27,41.28,41.25,41.28,32981.0,41.27,41.28,41.25,41.28,32981.0
2024-03-11 13:30:00,41.27,41.27,41.23,41.23,52255.0,41.27,41.27,41.23,41.23,52255.0
2024-03-11 13:35:00,41.23,41.24,41.22,41.23,13289.0,41.23,41.24,41.22,41.23,13289.0
2024-03-11 13:40:00,41.23,41.24,41.22,41.23,29444.0,41.23,41.24,41.22,41.23,29444.0
2024-03-11 13:45:00,41.23,41.24,41.21,41.23,16342.0,41.23,41.24,41.21,41.23,16342.0
2024-03-11 13:50:00,41.23,41.23,41.2,41.21,12148.0,41.23,41.23,41.2,41.21,12148.0
2024-03-11 13:55:00,41.21,41.24,41.21,41.23,23600.0,41.21,41.24,41.21,41.23,23600.0
2024-03-11 14:00:00,41.23,41.24,41.22,41.23,33830.0,41.23,41.24,41.22,41.23,33830.0
2024-03-11 14:05:00,41.23,41.24,41.22,41.23,36171.0,41.23,41.24,41.22,41.23,36171.0
2024-03-11 14:10:00,41.23,41.24,41.22,41.22,16009.0,41.23,41.24,41.22,41.22,16009.0
2024-03-11 14:15:00,41.22,41.23,41.21,41.22,18316.0,41.22,41.23,41.21,41.22,18316.0
2024-03-11 14:20:00,41.22,41.22,41.19,41.2,17379.0,41.22,41.22,41.19,41.2,17379.0
2024-03-11 14:25:00,41.2,41.2,41.18,41.2,12885.0,41.2,41.2,41.18,41.2,12885.0
2024-03-11 14:30:00,41.2,41.21,41.18,41.2,19805.0,41.2,41.21,41.18,41.2,19805.0
2024-03-11 14:35:00,41.2,41.21,41.18,41.2,17102.0,41.2,41.21,41.18,41.2,17102.0
2024-03-11 14:40:00,41.2,41.2,41.18,41.2,7619.0,41.2,41.2,41.18,41.2,7619.0
2024-03-11 14:45:00,41.2,41.2,41.18,41.2,19403.0,41.2,41.2,41.18,41.2,19403.0
2024-03-11 14:50:00,41.2,41.21,41.19,41.21,12329.0,41.2,41.21,41.19,41.21,12329.0
2024-03-11 14:55:00,41.22,41.26,41.21,41.25,32994.0,41.22,41.26,41.21,41.25,32994.0
2024-03-11 15:00:00,41.25,41.28,41.25,41.28,33023.0,41.25,41.28,41.25,41.28,33023.0
2024-03-11 15:05:00,41.27,41.3,41.27,41.29,22322.0,41.27,41.3,41.27,41.29,22322.0
2024-03-11 15:10:00,41.29,41.3,41.29,41.29,23532.0,41.29,41.3,41.29,41.29,23532.0
2024-03-11 15:15:00,41.3,41.31,41.29,41.3,22136.0,41.3,41.31,41.29,41.3,22136.0
2024-03-11 15:20:00,41.3,41.31,41.29,41.3,36550.0,41.3,41.31,41.29,41.3,36550.0
2024-03-11 15:25:00,41.3,41.31,41.29,41.3,21127.0,41.3,41.31,41.29,41.3,21127.0
2024-03-11 15:30:00,41.3,41.31,41.29,41.29,20939.0,41.3,41.31,41.29,41.29,20939.0
2024-03-11 15:35:00,41.29,41.29,41.26,41.26,23043.0,41.29,41.29,41.26,41.26,23043.0
2024-03-11 15:40:00,41.27,41.28,41.26,41.27,20738.0,41.27,41.28,41.26,41.27,20738.0
2024-03-11 15:45:00,41.27,41.28,41.25,41.26,26745.0,41.27,41.28,41.25,41.26,26745.0
2024-03-11 15:50:00,41.26,41.27,41.25,41.26,73504.0,41.26,41.27,41.25,41.26,73504.0
2024-03-11 15:55:00,41.26,41.27,41.25,41.26,287670.0,41.26,41.27,41.25,41.26,287670.0
2024-03-12 09:30:00,40.95,40.95,40.87,40.87,267429.0,40.95,40.95,40.87,40.87,267429.0
2024-03-12 09:35:00,40.87,40.87,40.79,40.8,150635.0,40.87,40.87,40.79,40.8,150635.0
2024-03-12 09:40:00,40.81,40.85,40.79,40.83,48153.0,40.81,40.85,40.79,40.83,48153.0
2024-03-12 09:45:00,40.83,40.88,40.81,40.86,81628.0,40.83,40.88,40.81,40.86,81628.0
2024-03-12 09:50:00,40.87,40.91,40.86,40.87,50785.0,40.87,40.91,40.86,40.87,50785.0
2024-03-12 09:55:00,40.86,40.87,40.85,40.87,32208.0,40.86,40.87,40.85,40.87,32208.0
2024-03-12 10:00:00,40.87,40.91,40.81,40.81,264510.0,40.87,40.91,40.81,40.81,264510.0
2024-03-12 10:05:00,40.81,40.81,40.73,40.74,251771.0,40.81,40.81,40.73,40.74,251771.0
2024-03-12 10:10:00,40.74,40.76,40.72,40.75,45634.0,40.74,40.76,40.72,40.75,45634.0
2024-03-12 10:15:00,40.74,40.85,40.74,40.84,41840.0,40.74,40.85,40.74,40.84,41840.0
2024-03-12 10:20:00,40.84,40.9,40.84,40.89,59252.0,40.84,40.9,40.84,40.89,59252.0
2024-03-12 10:25:00,40.9,40.91,40.87,40.88,54387.0,40.9,40.91,40.87,40.88,54387.0
2024-03-12 10:30:00,40.88,40.91,40.87,40.91,110419.0,40.88,40.91,40.87,40.91,110419.0
2024-03-12 10:35:00,40.91,40.92,40.86,40.88,110591.0,40.91,40.92,40.86,40.88,110591.0
2024-03-12 10:40:00,40.87,40.9,40.87,40.88,103697.0,40.87,40.9,40.87,40.88,103697.0
2024-03-12 10:45:00,40.87,40.92,40.86,40.91,71086.0,40.87,40.92,40.86,40.91,71086.0
2024-03-12 10:50:00,40.91,40.97,40.91,40.95,73273.0,40.91,40.97,40.91,40.95,73273.0
2024-03-12 10:55:00,40.94,40.95,40.88,40.9,42343.0,40.94,40.95,40.88,40.9,42343.0
2024-03-12 11:00:00,40.89,40.92,40.87,40.87,291840.0,40.89,40.92,40.87,40.87,291840.0
2024-03-12 11:05:00,40.88,40.9,40.86,40.88,35856.0,40.88,40.9,40.86,40.88,35856.0
2024-03-12 11:10:00,40.89,40.89,40.86,40.88,61796.0,40.89,40.89,40.86,40.88,61796.0
2024-03-12 11:15:00,40.88,40.9,40.84,40.85,69153.0,40.88,40.9,40.84,40.85,69153.0
2024-03-12 11:20:00,40.84,40.87,40.81,40.87,43749.0,40.84,40.87,40.81,40.87,43749.0
2024-03-12 11:25:00,40.86,40.87,40.86,40.86,22093.0,40.86,40.87,40.86,40.86,22093.0
2024-03-12 11:30:00,40.86,40.91,40.86,40.9,57600.0,40.86,40.91,40.86,40.9,57600.0
2024-03-12 11:35:00,40.89,40.92,40.88,40.9,37380.0,40.89,40.92,40.88,40.9,37380.0
2024-03-12 11:40:00,40.9,40.91,40.88,40.91,69423.0,40.9,40.91,40.88,40.91,69423.0
2024-03-12 11:45:00,40.91,40.93,40.9,40.91,57162.0,40.91,40.93,40.9,40.91,57162.0
2024-03-12 11:50:00,40.91,40.95,40.9,40.95,34244.0,40.91,40.95,40.9,40.95,34244.0
2024-03-12 11:55:00,40.95,40.95,40.9,40.92,74030.0,40.95,40.95,40.9,40.92,74030.0
2024-03-12 12:00:00,40.91,40.92,40.9,40.9,51797.0,40.91,40.92,40.9,40.9,51797.0
2024-03-12 12:05:00,40.9,40.91,40.89,40.9,73732.0,40.9,40.91,40.89,40.9,73732.0
2024-03-12 12:10:00,40.9,40.92,40.89,40.92,56639.0,40.9,40.92,40.89,40.92,56639.0
2024-03-12 12:15:00,40.91,40.92,40.88,40.89,37288.0,40.91,40.92,40.88,40.89,37288.0
2024-03-12 12:20:00,40.9,40.93,40.89,40.93,187263.0,40.9,40.93,40.89,40.93,187263.0
2024-03-12 12:25:00,40.93,40.93,40.9,40.91,41762.0,40.93,40.93,40.9,40.91,41762.0
2024-03-12 12:30:00,40.91,40.92,40.9,40.91,36415.0,40.91,40.92,40.9,40.91,36415.0
2024-03-12 12:35:00,40.91,40.96,40.91,40.95,30875.0,40.91,40.96,40.91,40.95,30875.0
2024-03-12 12:40:00,40.95,40.96,40.93,40.95,68185.0,40.95,40.96,40.93,40.95,68185.0
2024-03-12 12:45:00,40.95,40.97,40.94,40.97,34474.0,40.95,40.97,40.94,40.97,34474.0
2024-03-12 12:50:00,40.96,40.98,40.95,40.97,75187.0,40.96,40.98,40.95,40.97,75187.0
2024-03-12 12:55:00,40.97,40.97,40.95,40.97,29629.0,40.97,40.97,40.95,40.97,29629.0
2024-03-12 13:00:00,40.96,40.96,40.91,40.93,87163.0,40.96,40.96,40.91,40.93,87163.0
2024-03-12 13:05:00,40.93,40.93,40.89,40.9,56544.0,40.93,40.93,40.89,40.9,56544.0
2024-03-12 13:10:00,40.9,40.9,40.88,40.89,13375.0,40.9,40.9,40.88,40.89,13375.0
2024-03-12 13:15:00,40.89,40.89,40.87,40.89,33768.0,40.89,40.89,40.87,40.89,33768.0
2024-03-12 13:20:00,40.9,40.91,40.88,40.89,14640.0,40.9,40.91,40.88,40.89,14640.0
2024-03-12 13:25:00,40.89,40.89,40.85,40.87,52452.0,40.89,40.89,40.85,40.87,52452.0
2024-03-12 13:30:00,40.87,40.88,40.82,40.83,100069.0,40.87,40.88,40.82,40.83,100069.0
2024-03-12 13:35:00,40.84,40.86,40.83,40.85,13137.0,40.84,40.86,40.83,40.85,13137.0
2024-03-12 13:40:00,40.85,40.86,40.82,40.83,21462.0,40.85,40.86,40.82,40.83,21462.0
2024-03-12 13:45:00,40.83,40.83,40.8,40.81,24471.0,40.83,40.83,40.8,40.81,24471.0
2024-03-12 13:50:00,40.82,40.83,40.8,40.8,20149.0,40.82,40.83,40.8,40.8,20149.0
2024-03-12 13:55:00,40.79,40.81,40.76,40.77,105837.0,40.79,40.81,40.76,40.77,105837.0
2024-03-12 14:00:00,40.76,40.78,40.74,40.77,258529.0,40.76,40.78,40.74,40.77,258529.0
2024-03-12 14:05:00,40.77,40.79,40.75,40.77,25743.0,40.77,40.79,40.75,40.77,25743.0
2024-03-12 14:10:00,40.76,40.76,40.73,40.74,22739.0,40.76,40.76,40.73,40.74,22739.0
2024-03-12 14:15:00,40.74,40.76,40.73,40.76,32752.0,40.74,40.76,40.73,40.76,32752.0
2024-03-12 14:20:00,40.76,40.79,40.75,40.78,40946.0,40.76,40.79,40.75,40.78,40946.0
2024-03-12 14:25:00,40.78,40.79,40.76,40.77,19416.0,40.78,40.79,40.76,40.77,19416.0
2024-03-12 14:30:00,40.77,40.79,40.77,40.78,20670.0,40.77,40.79,40.77,40.78,20670.0
2024-03-12 14:35:00,40.78,40.79,40.77,40.78,16668.0,40.78,40.79,40.77,40.78,16668.0
2024-03-12 14:40:00,40.78,40.78,40.75,40.75,11007.0,40.78,40.78,40.75,40.75,11007.0
2024-03-12 14:45:00,40.75,40.76,40.73,40.73,44495.0,40.75,40.76,40.73,40.73,44495.0
2024-03-12 14:50:00,40.74,40.74,40.72,40.73,27971.0,40.74,40.74,40.72,40.73,27971.0
2024-03-12 14:55:00,40.73,40.75,40.72,40.74,28608.0,40.73,40.75,40.72,40.74,28608.0
2024-03-12 15:00:00,40.73,40.74,40.68,40.72,41165.0,40.73,40.74,40.68,40.72,41165.0
2024-03-12 15:05:00,40.72,40.74,40.71,40.74,28506.0,40.72,40.74,40.71,40.74,28506.0
2024-03-12 15:10:00,40.75,40.75,40.72,40.73,45888.0,40.75,40.75,40.72,40.73,45888.0
2024-03-12 15:15:00,40.73,40.76,40.72,40.75,114437.0,40.73,40.76,40.72,40.75,114437.0
2024-03-12 15:20:00,40.74,40.76,40.73,40.76,42439.0,40.74,40.76,40.73,40.76,42439.0
2024-03-12 15:25:00,40.76,40.77,40.75,40.77,20885.0,40.76,40.77,40.75,40.77,20885.0
2024-03-12 15:30:00,40.77,40.78,40.76,40.77,26447.0,40.77,40.78,40.76,40.77,26447.0
2024-03-12 15:35:00,40.76,40.78,40.75,40.77,30874.0,40.76,40.78,40.75,40.77,30874.0
2024-03-12 15:40:00,40.77,40.77,40.76,40.77,10864.0,40.77,40.77,40.76,40.77,10864.0
2024-03-12 15:45:00,40.76,40.78,40.76,40.77,125363.0,40.76,40.78,40.76,40.77,125363.0
2024-03-12 15:50:00,40.77,40.79,40.77,40.79,35032.0,40.77,40.79,40.77,40.79,35032.0
2024-03-12 15:55:00,40.79,40.81,40.78,40.8,151803.0,40.79,40.81,40.78,40.8,151803.0
2024-03-13 09:30:00,40.94,40.98,40.92,40.97,397479.0,40.94,40.98,40.92,40.97,397479.0
2024-03-13 09:35:00,40.98,41.06,40.97,41.04,200663.0,40.98,41.06,40.97,41.04,200663.0
2024-03-13 09:40:00,41.04,41.07,41.0,41.01,56783.0,41.04,41.07,41.0,41.01,56783.0
2024-03-13 09:45:00,41.01,41.01,40.94,40.97,288308.0,41.01,41.01,40.94,40.97,288308.0
2024-03-13 09:50:00,40.97,40.98,40.94,40.96,43540.0,40.97,40.98,40.94,40.96,43540.0
2024-03-13 09:55:00,40.96,40.98,40.95,40.98,15584.0,40.96,40.98,40.95,40.98,15584.0
2024-03-13 10:00:00,40.98,40.99,40.95,40.96,20063.0,40.98,40.99,40.95,40.96,20063.0
2024-03-13 10:05:00,40.95,40.96,40.92,40.94,13925.0,40.95,40.96,40.92,40.94,13925.0
2024-03-13 10:10:00,40.94,40.96,40.93,40.95,13811.0,40.94,40.96,40.93,40.95,13811.0
2024-03-13 10:15:00,40.95,40.98,40.95,40.98,213559.0,40.95,40.98,40.95,40.98,213559.0
2024-03-13 10:20:00,40.99,41.03,40.98,41.03,185905.0,40.99,41.03,40.98,41.03,185905.0
2024-03-13 10:25:00,41.02,41.02,40.98,41.0,65426.0,41.02,41.02,40.98,41.0,65426.0
2024-03-13 10:30:00,40.99,41.0,40.97,40.99,30110.0,40.99,41.0,40.97,40.99,30110.0
2024-03-13 10:35:00,40.99,41.01,40.98,41.01,48910.0,40.99,41.01,40.98,41.01,48910.0
2024-03-13 10:40:00,41.01,41.03,41.0,41.01,11626.0,41.01,41.03,41.0,41.01,11626.0
2024-03-13 10:45:00,41.01,41.02,41.0,41.01,65031.0,41.01,41.02,41.0,41.01,65031.0
2024-03-13 10:50:00,41.0,41.03,40.98,41.02,12798.0,41.0,41.03,40.98,41.02,12798.0
2024-03-13 10:55:00,41.02,41.05,41.01,41.03,171334.0,41.02,41.05,41.01,41.03,171334.0
2024-03-13 11:00:00,41.02,41.03,41.01,41.03,156811.0,41.02,41.03,41.01,41.03,156811.0
2024-03-13 11:05:00,41.04,41.08,41.04,41.05,175430.0,41.04,41.08,41.04,41.05,175430.0
2024-03-13 11:10:00,41.05,41.06,41.04,41.06,13208.0,41.05,41.06,41.04,41.06,13208.0
2024-03-13 11:15:00,41.06,41.09,41.06,41.07,16360.0,41.06,41.09,41.06,41.07,16360.0
2024-03-13 11:20:00,41.06,41.1,41.06,41.1,33009.0,41.06,41.1,41.06,41.1,33009.0
2024-03-13 11:25:00,41.11,41.14,41.1,41.13,114072.0,41.11,41.14,41.1,41.13,114072.0
2024-03-13 11:30:00,41.12,41.13,41.08,41.09,75271.0,41.12,41.13,41.08,41.09,75271.0
2024-03-13 11:35:00,41.1,41.12,41.09,41.09,39069.0,41.1,41.12,41.09,41.09,39069.0
2024-03-13 11:40:00,41.09,41.1,41.08,41.09,17015.0,41.09,41.1,41.08,41.09,17015.0
2024-03-13 11:45:00,41.09,41.1,41.08,41.09,26800.0,41.09,41.1,41.08,41.09,26800.0
2024-03-13 11:50:00,41.09,41.1,41.08,41.09,25607.0,41.09,41.1,41.08,41.09,25607.0
2024-03-13 11:55:00,41.09,41.11,41.08,41.09,37767.0,41.09,41.11,41.08,41.09,37767.0
2024-03-13 12:00:00,41.08,41.08,41.06,41.07,17121.0,41.08,41.08,41.06,41.07,17121.0
2024-03-13 12:05:00,41.06,41.06,41.04,41.06,36303.0,41.06,41.06,41.04,41.06,36303.0
2024-03-13 12:10:00,41.06,41.07,41.05,41.06,27937.0,41.06,41.07,41.05,41.06,27937.0
2024-03-13 12:15:00,41.07,41.11,41.06,41.11,88049.0,41.07,41.11,41.06,41.11,88049.0
2024-03-13 12:20:00,41.1,41.11,41.09,41.11,23544.0,41.1,41.11,41.09,41.11,23544.0
2024-03-13 12:25:00,41.12,41.12,41.09,41.11,133563.0,41.12,41.12,41.09,41.11,133563.0
2024-03-13 12:30:00,41.11,41.12,41.09,41.1,15026.0,41.11,41.12,41.09,41.1,15026.0
2024-03-13 12:35:00,41.1,41.1,41.06,41.07,10227.0,41.1,41.1,41.06,41.07,10227.0
2024-03-13 12:40:00,41.08,41.1,41.08,41.09,20011.0,41.08,41.1,41.08,41.09,20011.0
2024-03-13 12:45:00,41.09,41.12,41.08,41.11,113963.0,41.09,41.12,41.08,41.11,113963.0
2024-03-13 12:50:00,41.11,41.12,41.1,41.12,174949.0,41.11,41.12,41.1,41.12,174949.0
2024-03-13 12:55:00,41.12,41.14,41.11,41.12,110085.0,41.12,41.14,41.11,41.12,110085.0
2024-03-13 13:00:00,41.11,41.16,41.11,41.15,218565.0,41.11,41.16,41.11,41.15,218565.0
2024-03-13 13:05:00,41.15,41.17,41.13,41.16,46102.0,41.15,41.17,41.13,41.16,46102.0
2024-03-13 13:10:00,41.17,41.21,41.16,41.2,22735.0,41.17,41.21,41.16,41.2,22735.0
2024-03-13 13:15:00,41.2,41.24,41.18,41.19,132861.0,41.2,41.24,41.18,41.19,132861.0
2024-03-13 13:20:00,41.19,41.2,41.16,41.16,32242.0,41.19,41.2,41.16,41.16,32242.0
2024-03-13 13:25:00,41.16,41.17,41.14,41.15,34241.0,41.16,41.17,41.14,41.15,34241.0
2024-03-13 13:30:00,41.15,41.17,41.14,41.16,29569.0,41.15,41.17,41.14,41.16,29569.0
2024-03-13 13:35:00,41.17,41.19,41.16,41.17,69274.0,41.17,41.19,41.16,41.17,69274.0
2024-03-13 13:40:00,41.18,41.19,41.17,41.18,312364.0,41.18,41.19,41.17,41.18,312364.0
2024-03-13 13:45:00,41.18,41.18,41.14,41.14,32961.0,41.18,41.18,41.14,41.14,32961.0
2024-03-13 13:50:00,41.14,41.15,41.13,41.14,34621.0,41.14,41.15,41.13,41.14,34621.0
2024-03-13 13:55:00,41.14,41.14,41.12,41.14,20098.0,41.14,41.14,41.12,41.14,20098.0
2024-03-13 14:00:00,41.14,41.15,41.13,41.15,30475.0,41.14,41.15,41.13,41.15,30475.0
2024-03-13 14:05:00,41.15,41.16,41.14,41.15,23506.0,41.15,41.16,41.14,41.15,23506.0
2024-03-13 14:10:00,41.15,41.16,41.14,41.16,26011.0,41.15,41.16,41.14,41.16,26011.0
2024-03-13 14:15:00,41.16,41.17,41.15,41.16,23424.0,41.16,41.17,41.15,41.16,23424.0
2024-03-13 14:20:00,41.16,41.17,41.15,41.16,57493.0,41.16,41.17,41.15,41.16,57493.0
2024-03-13 14:25:00,41.15,41.16,41.14,41.16,39286.0,41.15,41.16,41.14,41.16,39286.0
2024-03-13 14:30:00,41.16,41.17,41.15,41.17,21146.0,41.16,41.17,41.15,41.17,21146.0
2024-03-13 14:35:00,41.17,41.17,41.15,41.16,23611.0,41.17,41.17,41.15,41.16,23611.0
2024-03-13 14:40:00,41.16,41.17,41.14,41.16,43358.0,41.16,41.17,41.14,41.16,43358.0
2024-03-13 14:45:00,41.16,41.17,41.15,41.15,22559.0,41.16,41.17,41.15,41.15,22559.0
2024-03-13 14:50:00,41.15,41.15,41.13,41.14,23644.0,41.15,41.15,41.13,41.14,23644.0
2024-03-13 14:55:00,41.14,41.14,41.13,41.14,17479.0,41.14,41.14,41.13,41.14,17479.0
2024-03-13 15:00:00,41.14,41.15,41.13,41.15,73154.0,41.14,41.15,41.13,41.15,73154.0
2024-03-13 15:05:00,41.15,41.15,41.14,41.15,55079.0,41.15,41.15,41.14,41.15,55079.0
2024-03-13 15:10:00,41.15,41.15,41.13,41.13,31040.0,41.15,41.15,41.13,41.13,31040.0
2024-03-13 15:15:00,41.13,41.13,41.1,41.12,89601.0,41.13,41.13,41.1,41.12,89601.0
2024-03-13 15:20:00,41.12,41.12,41.11,41.12,12710.0,41.12,41.12,41.11,41.12,12710.0
2024-03-13 15:25:00,41.11,41.13,41.11,41.13,46747.0,41.11,41.13,41.11,41.13,46747.0
2024-03-13 15:30:00,41.13,41.13,41.12,41.13,30980.0,41.13,41.13,41.12,41.13,30980.0
2024-03-13 15:35:00,41.13,41.13,41.11,41.11,40353.0,41.13,41.13,41.11,41.11,40353.0
2024-03-13 15:40:00,41.11,41.12,41.1,41.1,54097.0,41.11,41.12,41.1,41.1,54097.0
2024-03-13 15:45:00,41.1,41.12,41.09,41.11,76715.0,41.1,41.12,41.09,41.11,76715.0
2024-03-13 15:50:00,41.11,41.11,41.08,41.09,29341.0,41.11,41.11,41.08,41.09,29341.0
2024-03-13 15:55:00,41.09,41.1,41.08,41.09,127103.0,41.09,41.1,41.08,41.09,127103.0
2024-03-14 09:30:00,40.93,40.94,40.88,40.88,72364.0,40.93,40.94,40.88,40.88,72364.0
2024-03-14 09:35:00,40.88,40.93,40.85,40.92,58334.0,40.88,40.93,40.85,40.92,58334.0
2024-03-14 09:40:00,40.92,40.94,40.89,40.91,45849.0,40.92,40.94,40.89,40.91,45849.0
2024-03-14 09:45:00,40.91,40.91,40.83,40.88,88184.0,40.91,40.91,40.83,40.88,88184.0
2024-03-14 09:50:00,40.89,40.91,40.88,40.9,72947.0,40.89,40.91,40.88,40.9,72947.0
2024-03-14 09:55:00,40.91,40.93,40.88,40.9,71533.0,40.91,40.93,40.88,40.9,71533.0
2024-03-14 10:00:00,40.91,40.93,40.87,40.93,78825.0,40.91,40.93,40.87,40.93,78825.0
2024-03-14 10:05:00,40.93,40.93,40.89,40.89,88958.0,40.93,40.93,40.89,40.89,88958.0
2024-03-14 10:10:00,40.9,40.9,40.86,40.86,60352.0,40.9,40.9,40.86,40.86,60352.0
2024-03-14 10:15:00,40.87,40.89,40.85,40.87,57796.0,40.87,40.89,40.85,40.87,57796.0
2024-03-14 10:20:00,40.87,40.87,40.81,40.85,121988.0,40.87,40.87,40.81,40.85,121988.0
2024-03-14 10:25:00,40.85,40.9,40.85,40.9,49253.0,40.85,40.9,40.85,40.9,49253.0
2024-03-14 10:30:00,40.9,40.93,40.9,40.91,107230.0,40.9,40.93,40.9,40.91,107230.0
2024-03-14 10:35:00,40.91,40.92,40.87,40.88,85625.0,40.91,40.92,40.87,40.88,85625.0
2024-03-14 10:40:00,40.88,40.9,40.86,40.9,53067.0,40.88,40.9,40.86,40.9,53067.0
2024-03-14 10:45:00,40.9,40.92,40.88,40.89,35589.0,40.9,40.92,40.88,40.89,35589.0
2024-03-14 10:50:00,40.9,40.92,40.88,40.88,44943.0,40.9,40.92,40.88,40.88,44943.0
2024-03-14 10:55:00,40.88,40.9,40.86,40.9,67755.0,40.88,40.9,40.86,40.9,67755.0
2024-03-14 11:00:00,40.9,40.9,40.86,40.87,124630.0,40.9,40.9,40.86,40.87,124630.0
2024-03-14 11:05:00,40.87,40.88,40.84,40.87,99675.0,40.87,40.88,40.84,40.87,99675.0
2024-03-14 11:10:00,40.87,40.88,40.84,40.86,78093.0,40.87,40.88,40.84,40.86,78093.0
2024-03-14 11:15:00,40.86,40.87,40.8,40.8,108637.0,40.86,40.87,40.8,40.8,108637.0
2024-03-14 11:20:00,40.81,40.87,40.8,40.84,40273.0,40.81,40.87,40.8,40.84,40273.0
2024-03-14 11:25:00,40.85,40.85,40.8,40.8,99034.0,40.85,40.85,40.8,40.8,99034.0
2024-03-14 11:30:00,40.81,40.84,40.8,40.82,38214.0,40.81,40.84,40.8,40.82,38214.0
2024-03-14 11:35:00,40.82,40.82,40.77,40.79,236745.0,40.82,40.82,40.77,40.79,236745.0
2024-03-14 11:40:00,40.78,40.79,40.72,40.74,227228.0,40.78,40.79,40.72,40.74,227228.0
2024-03-14 11:45:00,40.75,40.78,40.74,40.76,123341.0,40.75,40.78,40.74,40.76,123341.0
2024-03-14 11:50:00,40.76,40.81,40.75,40.8,78700.0,40.76,40.81,40.75,40.8,78700.0
2024-03-14 11:55:00,40.81,40.82,40.8,40.8,38761.0,40.81,40.82,40.8,40.8,38761.0
2024-03-14 12:00:00,40.81,40.82,40.79,40.82,54412.0,40.81,40.82,40.79,40.82,54412.0
2024-03-14 12:05:00,40.82,40.84,40.8,40.83,50765.0,40.82,40.84,40.8,40.83,50765.0
2024-03-14 12:10:00,40.83,40.83,40.81,40.83,72107.0,40.83,40.83,40.81,40.83,72107.0
2024-03-14 12:15:00,40.83,40.84,40.81,40.82,41209.0,40.83,40.84,40.81,40.82,41209.0
2024-03-14 12:20:00,40.83,40.85,40.81,40.84,46099.0,40.83,40.85,40.81,40.84,46099.0
2024-03-14 12:25:00,40.84,40.86,40.83,40.84,30024.0,40.84,40.86,40.83,40.84,30024.0
2024-03-14 12:30:00,40.84,40.86,40.84,40.85,17466.0,40.84,40.86,40.84,40.85,17466.0
2024-03-14 12:35:00,40.86,40.86,40.84,40.86,57582.0,40.86,40.86,40.84,40.86,57582.0
2024-03-14 12:40:00,40.85,40.86,40.83,40.85,29230.0,40.85,40.86,40.83,40.85,29230.0
2024-03-14 12:45:00,40.84,40.85,40.82,40.83,33329.0,40.84,40.85,40.82,40.83,33329.0
2024-03-14 12:50:00,40.83,40.84,40.81,40.84,30988.0,40.83,40.84,40.81,40.84,30988.0
2024-03-14 12:55:00,40.84,40.85,40.82,40.84,54853.0,40.84,40.85,40.82,40.84,54853.0
2024-03-14 13:00:00,40.84,40.85,40.82,40.84,26992.0,40.84,40.85,40.82,40.84,26992.0
2024-03-14 13:05:00,40.84,40.86,40.83,40.86,36799.0,40.84,40.86,40.83,40.86,36799.0
2024-03-14 13:10:00,40.86,40.91,40.85,40.9,80438.0,40.86,40.91,40.85,40.9,80438.0
2024-03-14 13:15:00,40.9,40.95,40.9,40.91,91536.0,40.9,40.95,40.9,40.91,91536.0
2024-03-14 13:20:00,40.91,40.92,40.9,40.91,41337.0,40.91,40.92,40.9,40.91,41337.0
2024-03-14 13:25:00,40.91,40.92,40.9,40.91,28260.0,40.91,40.92,40.9,40.91,28260.0
2024-03-14 13:30:00,40.92,40.93,40.89,40.91,52114.0,40.92,40.93,40.89,40.91,52114.0
2024-03-14 13:35:00,40.91,40.91,40.87,40.88,21887.0,40.91,40.91,40.87,40.88,21887.0
2024-03-14 13:40:00,40.88,40.89,40.85,40.86,48619.0,40.88,40.89,40.85,40.86,48619.0
2024-03-14 13:45:00,40.86,40.88,40.85,40.88,17853.0,40.86,40.88,40.85,40.88,17853.0
2024-03-14 13:50:00,40.88,40.88,40.86,40.87,24135.0,40.88,40.88,40.86,40.87,24135.0
2024-03-14 13:55:00,40.88,40.88,40.85,40.86,27933.0,40.88,40.88,40.85,40.86,27933.0
2024-03-14 14:00:00,40.86,40.87,40.86,40.87,13515.0,40.86,40.87,40.86,40.87,13515.0
2024-03-14 14:05:00,40.87,40.88,40.86,40.87,50138.0,40.87,40.88,40.86,40.87,50138.0
2024-03-14 14:10:00,40.87,40.88,40.86,40.88,61072.0,40.87,40.88,40.86,40.88,61072.0
2024-03-14 14:15:00,40.88,40.89,40.87,40.89,16739.0,40.88,40.89,40.87,40.89,16739.0
2024-03-14 14:20:00,40.89,40.89,40.87,40.89,15899.0,40.89,40.89,40.87,40.89,15899.0
2024-03-14 14:25:00,40.89,40.9,40.88,40.9,32408.0,40.89,40.9,40.88,40.9,32408.0
2024-03-14 14:30:00,40.89,40.91,40.88,40.91,36778.0,40.89,40.91,40.88,40.91,36778.0
2024-03-14 14:35:00,40.91,40.91,40.89,40.9,17729.0,40.91,40.91,40.89,40.9,17729.0
2024-03-14 14:40:00,40.9,40.9,40.89,40.89,15934.0,40.9,40.9,40.89,40.89,15934.0
2024-03-14 14:45:00,40.89,40.9,40.89,40.89,19420.0,40.89,40.9,40.89,40.89,19420.0
2024-03-14 14:50:00,40.89,40.9,40.87,40.89,36532.0,40.89,40.9,40.87,40.89,36532.0
2024-03-14 14:55:00,40.89,40.9,40.88,40.89,59499.0,40.89,40.9,40.88,40.89,59499.0
2024-03-14 15:00:00,40.89,40.89,40.87,40.89,50508.0,40.89,40.89,40.87,40.89,50508.0
2024-03-14 15:05:00,40.88,40.9,40.88,40.9,32730.0,40.88,40.9,40.88,40.9,32730.0
2024-03-14 15:10:00,40.9,40.91,40.89,40.9,16602.0,40.9,40.91,40.89,40.9,16602.0
2024-03-14 15:15:00,40.9,40.9,40.89,40.9,12984.0,40.9,40.9,40.89,40.9,12984.0
2024-03-14 15:20:00,40.9,40.9,40.89,40.89,15395.0,40.9,40.9,40.89,40.89,15395.0
2024-03-14 15:25:00,40.89,40.9,40.89,40.89,17790.0,40.89,40.9,40.89,40.89,17790.0
2024-03-14 15:30:00,40.9,40.9,40.89,40.9,41985.0,40.9,40.9,40.89,40.9,41985.0
2024-03-14 15:35:00,40.9,40.91,40.9,40.9,59896.0,40.9,40.91,40.9,40.9,59896.0
2024-03-14 15:40:00,40.91,40.92,40.9,40.91,36148.0,40.91,40.92,40.9,40.91,36148.0
2024-03-14 15:45:00,40.91,40.92,40.9,40.91,49220.0,40.91,40.92,40.9,40.91,49220.0
2024-03-14 15:50:00,40.92,40.93,40.91,40.92,60327.0,40.92,40.93,40.91,40.92,60327.0
2024-03-14 15:55:00,40.92,40.93,40.91,40.92,166211.0,40.92,40.93,40.91,40.92,166211.0
2024-03-15 09:30:00,40.83,40.84,40.79,40.81,131406.0,40.83,40.84,40.79,40.81,131406.0
2024-03-15 09:35:00,40.82,40.86,40.81,40.82,23975.0,40.82,40.86,40.81,40.82,23975.0
2024-03-15 09:40:00,40.82,40.83,40.81,40.82,21804.0,40.82,40.83,40.81,40.82,21804.0
2024-03-15 09:45:00,40.82,40.87,40.81,40.86,31028.0,40.82,40.87,40.81,40.86,31028.0
2024-03-15 09:50:00,40.87,40.89,40.86,40.88,25169.0,40.87,40.89,40.86,40.88,25169.0
2024-03-15 09:55:00,40.87,40.88,40.86,40.87,54372.0,40.87,40.88,40.86,40.87,54372.0
2024-03-15 10:00:00,40.86,40.91,40.86,40.9,108422.0,40.86,40.91,40.86,40.9,108422.0
2024-03-15 10:05:00,40.9,40.91,40.84,40.88,141036.0,40.9,40.91,40.84,40.88,141036.0
2024-03-15 10:10:00,40.88,40.93,40.88,40.91,95803.0,40.88,40.93,40.88,40.91,95803.0
2024-03-15 10:15:00,40.91,40.94,40.91,40.93,41049.0,40.91,40.94,40.91,40.93,41049.0
2024-03-15 10:20:00,40.93,40.94,40.88,40.9,51167.0,40.93,40.94,40.88,40.9,51167.0
2024-03-15 10:25:00,40.91,40.92,40.87,40.88,53535.0,40.91,40.92,40.87,40.88,53535.0
2024-03-15 10:30:00,40.87,40.91,40.86,40.9,33537.0,40.87,40.91,40.86,40.9,33537.0
2024-03-15 10:35:00,40.91,40.91,40.87,40.89,43037.0,40.91,40.91,40.87,40.89,43037.0
2024-03-15 10:40:00,40.89,40.89,40.85,40.87,65277.0,40.89,40.89,40.85,40.87,65277.0
2024-03-15 10:45:00,40.87,40.93,40.87,40.92,34369.0,40.87,40.93,40.87,40.92,34369.0
2024-03-15 10:50:00,40.93,40.98,40.92,40.97,73576.0,40.93,40.98,40.92,40.97,73576.0
2024-03-15 10:55:00,40.97,40.97,40.93,40.94,52681.0,40.97,40.97,40.93,40.94,52681.0
2024-03-15 11:00:00,40.93,40.93,40.89,40.9,45419.0,40.93,40.93,40.89,40.9,45419.0
2024-03-15 11:05:00,40.9,40.91,40.88,40.88,69641.0,40.9,40.91,40.88,40.88,69641.0
2024-03-15 11:10:00,40.87,40.92,40.87,40.91,23959.0,40.87,40.92,40.87,40.91,23959.0
2024-03-15 11:15:00,40.91,40.91,40.89,40.89,25471.0,40.91,40.91,40.89,40.89,25471.0
2024-03-15 11:20:00,40.9,40.92,40.88,40.92,102619.0,40.9,40.92,40.88,40.92,102619.0
2024-03-15 11:25:00,40.92,40.93,40.88,40.88,44878.0,40.92,40.93,40.88,40.88,44878.0
2024-03-15 11:30:00,40.87,40.89,40.86,40.87,32921.0,40.87,40.89,40.86,40.87,32921.0
2024-03-15 11:35:00,40.86,40.88,40.86,40.88,47894.0,40.86,40.88,40.86,40.88,47894.0
2024-03-15 11:40:00,40.88,40.89,40.87,40.89,48276.0,40.88,40.89,40.87,40.89,48276.0
2024-03-15 11:45:00,40.88,40.88,40.83,40.83,61240.0,40.88,40.88,40.83,40.83,61240.0
2024-03-15 11:50:00,40.82,40.87,40.82,40.85,66024.0,40.82,40.87,40.82,40.85,66024.0
2024-03-15 11:55:00,40.86,40.87,40.85,40.86,23203.0,40.86,40.87,40.85,40.86,23203.0
2024-03-15 12:00:00,40.86,40.87,40.83,40.84,66571.0,40.86,40.87,40.83,40.84,66571.0
2024-03-15 12:05:00,40.85,40.9,40.84,40.89,79845.0,40.85,40.9,40.84,40.89,79845.0
2024-03-15 12:10:00,40.89,40.9,40.88,40.89,44888.0,40.89,40.9,40.88,40.89,44888.0
2024-03-15 12:15:00,40.9,40.91,40.89,40.91,4278.0,40.9,40.91,40.89,40.91,4278.0
2024-03-15 12:20:00,40.91,40.92,40.9,40.91,31617.0,40.91,40.92,40.9,40.91,31617.0
2024-03-15 12:25:00,40.91,40.92,40.89,40.91,29652.0,40.91,40.92,40.89,40.91,29652.0
2024-03-15 12:30:00,40.91,40.92,40.9,40.91,105603.0,40.91,40.92,40.9,40.91,105603.0
2024-03-15 12:35:00,40.91,40.92,40.9,40.91,16398.0,40.91,40.92,40.9,40.91,16398.0
2024-03-15 12:40:00,40.91,40.92,40.87,40.88,29227.0,40.91,40.92,40.87,40.88,29227.0
2024-03-15 12:45:00,40.87,40.89,40.86,40.87,48242.0,40.87,40.89,40.86,40.87,48242.0
2024-03-15 12:50:00,40.86,40.86,40.82,40.83,28859.0,40.86,40.86,40.82,40.83,28859.0
2024-03-15 12:55:00,40.83,40.84,40.81,40.83,68127.0,40.83,40.84,40.81,40.83,68127.0
2024-03-15 13:00:00,40.84,40.85,40.83,40.85,73246.0,40.84,40.85,40.83,40.85,73246.0
2024-03-15 13:05:00,40.86,40.87,40.84,40.87,46402.0,40.86,40.87,40.84,40.87,46402.0
2024-03-15 13:10:00,40.87,40.87,40.82,40.82,22764.0,40.87,40.87,40.82,40.82,22764.0
2024-03-15 13:15:00,40.82,40.84,40.81,40.83,15076.0,40.82,40.84,40.81,40.83,15076.0
2024-03-15 13:20:00,40.84,40.84,40.8,40.8,47582.0,40.84,40.84,40.8,40.8,47582.0
2024-03-15 13:25:00,40.81,40.83,40.81,40.82,14119.0,40.81,40.83,40.81,40.82,14119.0
2024-03-15 13:30:00,40.81,40.82,40.77,40.8,252916.0,40.81,40.82,40.77,40.8,252916.0
2024-03-15 13:35:00,40.8,40.81,40.8,40.81,27805.0,40.8,40.81,40.8,40.81,27805.0
2024-03-15 13:40:00,40.82,40.82,40.8,40.8,20618.0,40.82,40.82,40.8,40.8,20618.0
2024-03-15 13:45:00,40.8,40.82,40.8,40.8,17463.0,40.8,40.82,40.8,40.8,17463.0
2024-03-15 13:50:00,40.8,40.81,40.78,40.78,26999.0,40.8,40.81,40.78,40.78,26999.0
2024-03-15 13:55:00,40.79,40.8,40.76,40.79,24261.0,40.79,40.8,40.76,40.79,24261.0
2024-03-15 14:00:00,40.79,40.82,40.79,40.81,30042.0,40.79,40.82,40.79,40.81,30042.0
2024-03-15 14:05:00,40.82,40.83,40.8,40.83,6175.0,40.82,40.83,40.8,40.83,6175.0
2024-03-15 14:10:00,40.83,40.83,40.82,40.82,16964.0,40.83,40.83,40.82,40.82,16964.0
2024-03-15 14:15:00,40.82,40.83,40.81,40.81,12274.0,40.82,40.83,40.81,40.81,12274.0
2024-03-15 14:20:00,40.82,40.83,40.81,40.83,5629.0,40.82,40.83,40.81,40.83,5629.0
2024-03-15 14:25:00,40.83,40.83,40.81,40.82,6467.0,40.83,40.83,40.81,40.82,6467.0
2024-03-15 14:30:00,40.82,40.82,40.81,40.82,2873.0,40.82,40.82,40.81,40.82,2873.0
2024-03-15 14:35:00,40.82,40.84,40.81,40.84,8025.0,40.82,40.84,40.81,40.84,8025.0
2024-03-15 14:40:00,40.84,40.86,40.83,40.85,20330.0,40.84,40.86,40.83,40.85,20330.0
2024-03-15 14:45:00,40.85,40.86,40.85,40.86,8951.0,40.85,40.86,40.85,40.86,8951.0
2024-03-15 14:50:00,40.86,40.86,40.85,40.86,34709.0,40.86,40.86,40.85,40.86,34709.0
2024-03-15 14:55:00,40.86,40.86,40.84,40.84,14587.0,40.86,40.86,40.84,40.84,14587.0
2024-03-15 15:00:00,40.84,40.84,40.81,40.84,28891.0,40.84,40.84,40.81,40.84,28891.0
2024-03-15 15:05:00,40.84,40.84,40.82,40.84,17864.0,40.84,40.84,40.82,40.84,17864.0
2024-03-15 15:10:00,40.83,40.85,40.83,40.83,9652.0,40.83,40.85,40.83,40.83,9652.0
2024-03-15 15:15:00,40.84,40.84,40.83,40.83,9646.0,40.84,40.84,40.83,40.83,9646.0
2024-03-15 15:20:00,40.84,40.84,40.82,40.83,16762.0,40.84,40.84,40.82,40.83,16762.0
2024-03-15 15:25:00,40.83,40.83,40.82,40.83,6764.0,40.83,40.83,40.82,40.83,6764.0
2024-03-15 15:30:00,40.82,40.83,40.81,40.82,46169.0,40.82,40.83,40.81,40.82,46169.0
2024-03-15 15:35:00,40.82,40.82,40.81,40.81,22172.0,40.82,40.82,40.81,40.81,22172.0
2024-03-15 15:40:00,40.82,40.82,40.8,40.82,32218.0,40.82,40.82,40.8,40.82,32218.0
2024-03-15 15:45:00,40.82,40.82,40.8,40.8,19186.0,40.82,40.82,40.8,40.8,19186.0
2024-03-15 15:50:00,40.81,40.81,40.79,40.8,41985.0,40.81,40.81,40.79,40.8,41985.0
2024-03-15 15:55:00,40.8,40.8,40.78,40.8,161405.0,40.8,40.8,40.78,40.8,161405.0
2024-03-18 09:30:00,40.78,40.82,40.77,40.8,113295.0,40.78,40.82,40.77,40.8,113295.0
2024-03-18 09:35:00,40.8,40.81,40.77,40.79,45670.0,40.8,40.81,40.77,40.79,45670.0
2024-03-18 09:40:00,40.79,40.8,40.77,40.78,30908.0,40.79,40.8,40.77,40.78,30908.0
2024-03-18 09:45:00,40.78,40.8,40.78,40.79,47067.0,40.78,40.8,40.78,40.79,47067.0
2024-03-18 09:50:00,40.79,40.81,40.78,40.8,109780.0,40.79,40.81,40.78,40.8,109780.0
2024-03-18 09:55:00,40.8,40.81,40.78,40.79,54327.0,40.8,40.81,40.78,40.79,54327.0
2024-03-18 10:00:00,40.8,40.85,40.79,40.84,42199.0,40.8,40.85,40.79,40.84,42199.0
2024-03-18 10:05:00,40.84,40.86,40.84,40.86,58146.0,40.84,40.86,40.84,40.86,58146.0
2024-03-18 10:10:00,40.86,40.87,40.82,40.82,69449.0,40.86,40.87,40.82,40.82,69449.0
2024-03-18 10:15:00,40.82,40.86,40.81,40.85,63096.0,40.82,40.86,40.81,40.85,63096.0
2024-03-18 10:20:00,40.84,40.85,40.83,40.84,21630.0,40.84,40.85,40.83,40.84,21630.0
2024-03-18 10:25:00,40.85,40.87,40.84,40.86,18741.0,40.85,40.87,40.84,40.86,18741.0
2024-03-18 10:30:00,40.86,40.86,40.83,40.84,28543.0,40.86,40.86,40.83,40.84,28543.0
2024-03-18 10:35:00,40.84,40.86,40.84,40.86,54503.0,40.84,40.86,40.84,40.86,54503.0
2024-03-18 10:40:00,40.86,40.87,40.84,40.86,75075.0,40.86,40.87,40.84,40.86,75075.0
2024-03-18 10:45:00,40.86,40.86,40.83,40.84,9489.0,40.86,40.86,40.83,40.84,9489.0
2024-03-18 10:50:00,40.85,40.85,40.82,40.84,26805.0,40.85,40.85,40.82,40.84,26805.0
2024-03-18 10:55:00,40.83,40.83,40.81,40.83,39157.0,40.83,40.83,40.81,40.83,39157.0
2024-03-18 11:00:00,40.83,40.84,40.81,40.84,59771.0,40.83,40.84,40.81,40.84,59771.0
2024-03-18 11:05:00,40.84,40.85,40.8,40.81,25323.0,40.84,40.85,40.8,40.81,25323.0
2024-03-18 11:10:00,40.81,40.83,40.8,40.83,16508.0,40.81,40.83,40.8,40.83,16508.0
2024-03-18 11:15:00,40.82,40.86,40.82,40.85,24979.0,40.82,40.86,40.82,40.85,24979.0
2024-03-18 11:20:00,40.85,40.87,40.85,40.85,84044.0,40.85,40.87,40.85,40.85,84044.0
2024-03-18 11:25:00,40.86,40.88,40.86,40.87,16320.0,40.86,40.88,40.86,40.87,16320.0
2024-03-18 11:30:00,40.88,40.88,40.86,40.86,40736.0,40.88,40.88,40.86,40.86,40736.0
2024-03-18 11:35:00,40.87,40.87,40.81,40.82,23012.0,40.87,40.87,40.81,40.82,23012.0
2024-03-18 11:40:00,40.83,40.84,40.81,40.82,28547.0,40.83,40.84,40.81,40.82,28547.0
2024-03-18 11:45:00,40.82,40.84,40.81,40.82,16216.0,40.82,40.84,40.81,40.82,16216.0
2024-03-18 11:50:00,40.82,40.84,40.81,40.84,51914.0,40.82,40.84,40.81,40.84,51914.0
2024-03-18 11:55:00,40.84,40.85,40.82,40.83,38334.0,40.84,40.85,40.82,40.83,38334.0
2024-03-18 12:00:00,40.82,40.82,40.76,40.76,26939.0,40.82,40.82,40.76,40.76,26939.0
2024-03-18 12:05:00,40.76,40.79,40.76,40.79,19932.0,40.76,40.79,40.76,40.79,19932.0
2024-03-18 12:10:00,40.79,40.8,40.78,40.79,88006.0,40.79,40.8,40.78,40.79,88006.0
2024-03-18 12:15:00,40.79,40.8,40.77,40.79,36893.0,40.79,40.8,40.77,40.79,36893.0
2024-03-18 12:20:00,40.8,40.82,40.79,40.8,29213.0,40.8,40.82,40.79,40.8,29213.0
2024-03-18 12:25:00,40.81,40.83,40.8,40.82,12821.0,40.81,40.83,40.8,40.82,12821.0
2024-03-18 12:30:00,40.82,40.83,40.8,40.81,39388.0,40.82,40.83,40.8,40.81,39388.0
2024-03-18 12:35:00,40.82,40.83,40.8,40.82,27599.0,40.82,40.83,40.8,40.82,27599.0
2024-03-18 12:40:00,40.82,40.84,40.82,40.84,17125.0,40.82,40.84,40.82,40.84,17125.0
2024-03-18 12:45:00,40.83,40.85,40.83,40.84,11319.0,40.83,40.85,40.83,40.84,11319.0
2024-03-18 12:50:00,40.84,40.87,40.84,40.86,25528.0,40.84,40.87,40.84,40.86,25528.0
2024-03-18 12:55:00,40.86,40.86,40.84,40.86,100827.0,40.86,40.86,40.84,40.86,100827.0
2024-03-18 13:00:00,40.86,40.86,40.83,40.84,111540.0,40.86,40.86,40.83,40.84,111540.0
2024-03-18 13:05:00,40.84,40.87,40.84,40.87,19393.0,40.84,40.87,40.84,40.87,19393.0
2024-03-18 13:10:00,40.87,40.87,40.84,40.85,15174.0,40.87,40.87,40.84,40.85,15174.0
2024-03-18 13:15:00,40.86,40.87,40.85,40.87,11725.0,40.86,40.87,40.85,40.87,11725.0
2024-03-18 13:20:00,40.87,40.87,40.85,40.86,45274.0,40.87,40.87,40.85,40.86,45274.0
2024-03-18 13:25:00,40.86,40.88,40.85,40.87,16847.0,40.86,40.88,40.85,40.87,16847.0
2024-03-18 13:30:00,40.87,40.88,40.86,40.86,28506.0,40.87,40.88,40.86,40.86,28506.0
2024-03-18 13:35:00,40.86,40.86,40.83,40.84,48019.0,40.86,40.86,40.83,40.84,48019.0
2024-03-18 13:40:00,40.84,40.85,40.82,40.83,23269.0,40.84,40.85,40.82,40.83,23269.0
2024-03-18 13:45:00,40.83,40.84,40.82,40.84,11706.0,40.83,40.84,40.82,40.84,11706.0
2024-03-18 13:50:00,40.84,40.85,40.83,40.85,8194.0,40.84,40.85,40.83,40.85,8194.0
2024-03-18 13:55:00,40.85,40.87,40.85,40.86,74111.0,40.85,40.87,40.85,40.86,74111.0
2024-03-18 14:00:00,40.86,40.86,40.84,40.85,22140.0,40.86,40.86,40.84,40.85,22140.0
2024-03-18 14:05:00,40.86,40.86,40.84,40.85,55112.0,40.86,40.86,40.84,40.85,55112.0
2024-03-18 14:10:00,40.85,40.87,40.85,40.86,19543.0,40.85,40.87,40.85,40.86,19543.0
2024-03-18 14:15:00,40.86,40.87,40.85,40.86,25516.0,40.86,40.87,40.85,40.86,25516.0
2024-03-18 14:20:00,40.86,40.86,40.84,40.85,12232.0,40.86,40.86,40.84,40.85,12232.0
2024-03-18 14:25:00,40.85,40.85,40.84,40.84,8116.0,40.85,40.85,40.84,40.84,8116.0
2024-03-18 14:30:00,40.85,40.86,40.84,40.86,34524.0,40.85,40.86,40.84,40.86,34524.0
2024-03-18 14:35:00,40.86,40.87,40.85,40.85,48085.0,40.86,40.87,40.85,40.85,48085.0
2024-03-18 14:40:00,40.85,40.87,40.85,40.87,41646.0,40.85,40.87,40.85,40.87,41646.0
2024-03-18 14:45:00,40.86,40.87,40.85,40.86,34157.0,40.86,40.87,40.85,40.86,34157.0
2024-03-18 14:50:00,40.86,40.87,40.85,40.86,7705.0,40.86,40.87,40.85,40.86,7705.0
2024-03-18 14:55:00,40.86,40.86,40.84,40.84,34937.0,40.86,40.86,40.84,40.84,34937.0
2024-03-18 15:00:00,40.85,40.86,40.84,40.85,30291.0,40.85,40.86,40.84,40.85,30291.0
2024-03-18 15:05:00,40.86,40.86,40.85,40.86,25599.0,40.86,40.86,40.85,40.86,25599.0
2024-03-18 15:10:00,40.86,40.87,40.85,40.86,40154.0,40.86,40.87,40.85,40.86,40154.0
2024-03-18 15:15:00,40.87,40.87,40.86,40.87,14754.0,40.87,40.87,40.86,40.87,14754.0
2024-03-18 15:20:00,40.87,40.87,40.86,40.87,7991.0,40.87,40.87,40.86,40.87,7991.0
2024-03-18 15:25:00,40.87,40.88,40.86,40.87,34690.0,40.87,40.88,40.86,40.87,34690.0
2024-03-18 15:30:00,40.87,40.88,40.86,40.87,53590.0,40.87,40.88,40.86,40.87,53590.0
2024-03-18 15:35:00,40.87,40.87,40.86,40.87,94497.0,40.87,40.87,40.86,40.87,94497.0
2024-03-18 15:40:00,40.87,40.87,40.86,40.87,20285.0,40.87,40.87,40.86,40.87,20285.0
2024-03-18 15:45:00,40.87,40.87,40.86,40.86,16878.0,40.87,40.87,40.86,40.86,16878.0
2024-03-18 15:50:00,40.86,40.87,40.84,40.84,45503.0,40.86,40.87,40.84,40.84,45503.0
2024-03-18 15:55:00,40.84,40.86,40.84,40.86,153772.0,40.84,40.86,40.84,40.86,153772.0
2024-03-19 09:30:00,40.77,40.78,40.73,40.75,76318.0,40.77,40.78,40.73,40.75,76318.0
2024-03-19 09:35:00,40.75,40.76,40.73,40.74,40066.0,40.75,40.76,40.73,40.74,40066.0
2024-03-19 09:40:00,40.73,40.75,40.7,40.7,37148.0,40.73,40.75,40.7,40.7,37148.0
2024-03-19 09:45:00,40.7,40.73,40.68,40.69,16489.0,40.7,40.73,40.68,40.69,16489.0
2024-03-19 09:50:00,40.7,40.72,40.69,40.71,31997.0,40.7,40.72,40.69,40.71,31997.0
2024-03-19 09:55:00,40.72,40.72,40.68,40.69,19257.0,40.72,40.72,40.68,40.69,19257.0
2024-03-19 10:00:00,40.68,40.71,40.67,40.68,33528.0,40.68,40.71,40.67,40.68,33528.0
2024-03-19 10:05:00,40.67,40.69,40.63,40.69,134712.0,40.67,40.69,40.63,40.69,134712.0
2024-03-19 10:10:00,40.69,40.72,40.68,40.7,60113.0,40.69,40.72,40.68,40.7,60113.0
2024-03-19 10:15:00,40.7,40.72,40.69,40.7,28195.0,40.7,40.72,40.69,40.7,28195.0
2024-03-19 10:20:00,40.69,40.7,40.68,40.7,241023.0,40.69,40.7,40.68,40.7,241023.0
2024-03-19 10:25:00,40.7,40.72,40.7,40.71,86211.0,40.7,40.72,40.7,40.71,86211.0
2024-03-19 10:30:00,40.72,40.73,40.71,40.72,145312.0,40.72,40.73,40.71,40.72,145312.0
2024-03-19 10:35:00,40.73,40.75,40.72,40.74,33090.0,40.73,40.75,40.72,40.74,33090.0
2024-03-19 10:40:00,40.73,40.76,40.73,40.75,47453.0,40.73,40.76,40.73,40.75,47453.0
2024-03-19 10:45:00,40.75,40.77,40.73,40.74,114042.0,40.75,40.77,40.73,40.74,114042.0
2024-03-19 10:50:00,40.75,40.76,40.74,40.74,42101.0,40.75,40.76,40.74,40.74,42101.0
2024-03-19 10:55:00,40.75,40.76,40.74,40.76,78423.0,40.75,40.76,40.74,40.76,78423.0
2024-03-19 11:00:00,40.76,40.77,40.73,40.73,44670.0,40.76,40.77,40.73,40.73,44670.0
2024-03-19 11:05:00,40.73,40.75,40.71,40.72,155197.0,40.73,40.75,40.71,40.72,155197.0
2024-03-19 11:10:00,40.72,40.73,40.7,40.72,88637.0,40.72,40.73,40.7,40.72,88637.0
2024-03-19 11:15:00,40.72,40.72,40.71,40.72,58470.0,40.72,40.72,40.71,40.72,58470.0
2024-03-19 11:20:00,40.71,40.71,40.68,40.68,40517.0,40.71,40.71,40.68,40.68,40517.0
2024-03-19 11:25:00,40.69,40.73,40.68,40.73,69440.0,40.69,40.73,40.68,40.73,69440.0
2024-03-19 11:30:00,40.73,40.74,40.71,40.72,64788.0,40.73,40.74,40.71,40.72,64788.0
2024-03-19 11:35:00,40.72,40.73,40.7,40.71,71485.0,40.72,40.73,40.7,40.71,71485.0
2024-03-19 11:40:00,40.71,40.71,40.7,40.71,15144.0,40.71,40.71,40.7,40.71,15144.0
2024-03-19 11:45:00,40.71,40.75,40.7,40.75,94676.0,40.71,40.75,40.7,40.75,94676.0
2024-03-19 11:50:00,40.75,40.77,40.74,40.76,28872.0,40.75,40.77,40.74,40.76,28872.0
2024-03-19 11:55:00,40.75,40.76,40.74,40.74,34372.0,40.75,40.76,40.74,40.74,34372.0
2024-03-19 12:00:00,40.75,40.75,40.72,40.74,35089.0,40.75,40.75,40.72,40.74,35089.0
2024-03-19 12:05:00,40.74,40.74,40.73,40.74,8795.0,40.74,40.74,40.73,40.74,8795.0
2024-03-19 12:10:00,40.74,40.76,40.73,40.74,66518.0,40.74,40.76,40.73,40.74,66518.0
2024-03-19 12:15:00,40.75,40.78,40.74,40.76,65414.0,40.75,40.78,40.74,40.76,65414.0
2024-03-19 12:20:00,40.76,40.77,40.75,40.77,6216.0,40.76,40.77,40.75,40.77,6216.0
2024-03-19 12:25:00,40.77,40.78,40.76,40.77,18114.0,40.77,40.78,40.76,40.77,18114.0
2024-03-19 12:30:00,40.77,40.77,40.74,40.74,68291.0,40.77,40.77,40.74,40.74,68291.0
2024-03-19 12:35:00,40.74,40.75,40.73,40.74,53188.0,40.74,40.75,40.73,40.74,53188.0
2024-03-19 12:40:00,40.73,40.74,40.72,40.73,86327.0,40.73,40.74,40.72,40.73,86327.0
2024-03-19 12:45:00,40.74,40.75,40.73,40.73,38513.0,40.74,40.75,40.73,40.73,38513.0
2024-03-19 12:50:00,40.74,40.74,40.73,40.74,12879.0,40.74,40.74,40.73,40.74,12879.0
2024-03-19 12:55:00,40.73,40.75,40.73,40.75,27858.0,40.73,40.75,40.73,40.75,27858.0
2024-03-19 13:00:00,40.75,40.79,40.74,40.76,141664.0,40.75,40.79,40.74,40.76,141664.0
2024-03-19 13:05:00,40.77,40.79,40.76,40.78,81343.0,40.77,40.79,40.76,40.78,81343.0
2024-03-19 13:10:00,40.78,40.8,40.77,40.78,50424.0,40.78,40.8,40.77,40.78,50424.0
2024-03-19 13:15:00,40.77,40.78,40.74,40.75,29879.0,40.77,40.78,40.74,40.75,29879.0
2024-03-19 13:20:00,40.75,40.77,40.74,40.77,55206.0,40.75,40.77,40.74,40.77,55206.0
2024-03-19 13:25:00,40.78,40.79,40.76,40.79,24946.0,40.78,40.79,40.76,40.79,24946.0
2024-03-19 13:30:00,40.79,40.8,40.78,40.8,34632.0,40.79,40.8,40.78,40.8,34632.0
2024-03-19 13:35:00,40.79,40.8,40.78,40.78,20565.0,40.79,40.8,40.78,40.78,20565.0
2024-03-19 13:40:00,40.78,40.79,40.77,40.78,17746.0,40.78,40.79,40.77,40.78,17746.0
2024-03-19 13:45:00,40.79,40.79,40.78,40.79,9458.0,40.79,40.79,40.78,40.79,9458.0
2024-03-19 13:50:00,40.78,40.8,40.77,40.79,48954.0,40.78,40.8,40.77,40.79,48954.0
2024-03-19 13:55:00,40.8,40.8,40.79,40.8,19294.0,40.8,40.8,40.79,40.8,19294.0
2024-03-19 14:00:00,40.8,40.8,40.78,40.79,11484.0,40.8,40.8,40.78,40.79,11484.0
2024-03-19 14:05:00,40.79,40.79,40.78,40.78,12410.0,40.79,40.79,40.78,40.78,12410.0
2024-03-19 14:10:00,40.79,40.79,40.78,40.79,3653.0,40.79,40.79,40.78,40.79,3653.0
2024-03-19 14:15:00,40.79,40.79,40.78,40.78,8016.0,40.79,40.79,40.78,40.78,8016.0
2024-03-19 14:20:00,40.77,40.78,40.77,40.77,14513.0,40.77,40.78,40.77,40.77,14513.0
2024-03-19 14:25:00,40.78,40.79,40.77,40.79,62625.0,40.78,40.79,40.77,40.79,62625.0
2024-03-19 14:30:00,40.78,40.8,40.78,40.8,14237.0,40.78,40.8,40.78,40.8,14237.0
2024-03-19 14:35:00,40.8,40.81,40.79,40.8,23477.0,40.8,40.81,40.79,40.8,23477.0
2024-03-19 14:40:00,40.79,40.8,40.79,40.79,11275.0,40.79,40.8,40.79,40.79,11275.0
2024-03-19 14:45:00,40.79,40.8,40.78,40.79,57990.0,40.79,40.8,40.78,40.79,57990.0
2024-03-19 14:50:00,40.78,40.79,40.77,40.79,11504.0,40.78,40.79,40.77,40.79,11504.0
2024-03-19 14:55:00,40.78,40.8,40.78,40.8,50998.0,40.78,40.8,40.78,40.8,50998.0
2024-03-19 15:00:00,40.8,40.8,40.79,40.8,11523.0,40.8,40.8,40.79,40.8,11523.0
2024-03-19 15:05:00,40.79,40.8,40.79,40.8,9900.0,40.79,40.8,40.79,40.8,9900.0
2024-03-19 15:10:00,40.8,40.81,40.79,40.81,7389.0,40.8,40.81,40.79,40.81,7389.0
2024-03-19 15:15:00,40.81,40.82,40.8,40.8,37307.0,40.81,40.82,40.8,40.8,37307.0
2024-03-19 15:20:00,40.8,40.81,40.8,40.81,36011.0,40.8,40.81,40.8,40.81,36011.0
2024-03-19 15:25:00,40.8,40.81,40.8,40.8,13045.0,40.8,40.81,40.8,40.8,13045.0
2024-03-19 15:30:00,40.8,40.81,40.79,40.79,26207.0,40.8,40.81,40.79,40.79,26207.0
2024-03-19 15:35:00,40.8,40.8,40.78,40.79,40640.0,40.8,40.8,40.78,40.79,40640.0
2024-03-19 15:40:00,40.79,40.8,40.79,40.79,9771.0,40.79,40.8,40.79,40.79,9771.0
2024-03-19 15:45:00,40.79,40.8,40.79,40.8,28641.0,40.79,40.8,40.79,40.8,28641.0
2024-03-19 15:50:00,40.8,40.81,40.79,40.8,96257.0,40.8,40.81,40.79,40.8,96257.0
2024-03-19 15:55:00,40.81,40.82,40.8,40.82,192789.0,40.81,40.82,40.8,40.82,192789.0
2024-03-20 09:30:00,40.7,40.72,40.67,40.7,96224.0,40.7,40.72,40.67,40.7,96224.0
2024-03-20 09:35:00,40.7,40.74,40.7,40.72,47456.0,40.7,40.74,40.7,40.72,47456.0
2024-03-20 09:40:00,40.72,40.76,40.72,40.75,10233.0,40.72,40.76,40.72,40.75,10233.0
2024-03-20 09:45:00,40.75,40.78,40.74,40.77,48579.0,40.75,40.78,40.74,40.77,48579.0
2024-03-20 09:50:00,40.77,40.8,40.75,40.79,54111.0,40.77,40.8,40.75,40.79,54111.0
2024-03-20 09:55:00,40.79,40.83,40.79,40.81,149224.0,40.79,40.83,40.79,40.81,149224.0
2024-03-20 10:00:00,40.82,40.93,40.8,40.91,285624.0,40.82,40.93,40.8,40.91,285624.0
2024-03-20 10:05:00,40.92,40.95,40.91,40.94,81281.0,40.92,40.95,40.91,40.94,81281.0
2024-03-20 10:10:00,40.93,40.95,40.91,40.92,83281.0,40.93,40.95,40.91,40.92,83281.0
2024-03-20 10:15:00,40.92,40.93,40.9,40.9,32605.0,40.92,40.93,40.9,40.9,32605.0
2024-03-20 10:20:00,40.9,40.91,40.87,40.88,76677.0,40.9,40.91,40.87,40.88,76677.0
2024-03-20 10:25:00,40.88,40.9,40.87,40.87,101541.0,40.88,40.9,40.87,40.87,101541.0
2024-03-20 10:30:00,40.86,40.86,40.83,40.86,41483.0,40.86,40.86,40.83,40.86,41483.0
2024-03-20 10:35:00,40.85,40.86,40.82,40.84,99059.0,40.85,40.86,40.82,40.84,99059.0
2024-03-20 10:40:00,40.82,40.83,40.81,40.81,157616.0,40.82,40.83,40.81,40.81,157616.0
2024-03-20 10:45:00,40.82,40.82,40.79,40.8,89445.0,40.82,40.82,40.79,40.8,89445.0
2024-03-20 10:50:00,40.8,40.8,40.77,40.79,81756.0,40.8,40.8,40.77,40.79,81756.0
2024-03-20 10:55:00,40.79,40.81,40.78,40.8,54405.0,40.79,40.81,40.78,40.8,54405.0
2024-03-20 11:00:00,40.8,40.83,40.79,40.81,116667.0,40.8,40.83,40.79,40.81,116667.0
2024-03-20 11:05:00,40.81,40.83,40.81,40.82,25837.0,40.81,40.83,40.81,40.82,25837.0
2024-03-20 11:10:00,40.82,40.83,40.81,40.82,52686.0,40.82,40.83,40.81,40.82,52686.0
2024-03-20 11:15:00,40.83,40.83,40.8,40.82,191058.0,40.83,40.83,40.8,40.82,191058.0
2024-03-20 11:20:00,40.82,40.83,40.8,40.8,20213.0,40.82,40.83,40.8,40.8,20213.0
2024-03-20 11:25:00,40.79,40.8,40.78,40.79,56234.0,40.79,40.8,40.78,40.79,56234.0
2024-03-20 11:30:00,40.79,40.8,40.77,40.79,29365.0,40.79,40.8,40.77,40.79,29365.0
2024-03-20 11:35:00,40.8,40.8,40.78,40.78,39761.0,40.8,40.8,40.78,40.78,39761.0
2024-03-20 11:40:00,40.77,40.78,40.75,40.77,73750.0,40.77,40.78,40.75,40.77,73750.0
2024-03-20 11:45:00,40.77,40.79,40.76,40.78,79682.0,40.77,40.79,40.76,40.78,79682.0
2024-03-20 11:50:00,40.78,40.79,40.77,40.79,42847.0,40.78,40.79,40.77,40.79,42847.0
2024-03-20 11:55:00,40.79,40.8,40.77,40.78,63798.0,40.79,40.8,40.77,40.78,63798.0
2024-03-20 12:00:00,40.77,40.81,40.77,40.81,32459.0,40.77,40.81,40.77,40.81,32459.0
2024-03-20 12:05:00,40.81,40.82,40.8,40.82,23727.0,40.81,40.82,40.8,40.82,23727.0
2024-03-20 12:10:00,40.82,40.83,40.8,40.8,41073.0,40.82,40.83,40.8,40.8,41073.0
2024-03-20 12:15:00,40.8,40.81,40.79,40.8,46253.0,40.8,40.81,40.79,40.8,46253.0
2024-03-20 12:20:00,40.81,40.82,40.8,40.81,17396.0,40.81,40.82,40.8,40.81,17396.0
2024-03-20 12:25:00,40.81,40.82,40.8,40.81,24587.0,40.81,40.82,40.8,40.81,24587.0
2024-03-20 12:30:00,40.81,40.82,40.8,40.82,50034.0,40.81,40.82,40.8,40.82,50034.0
2024-03-20 12:35:00,40.8,40.82,40.79,40.82,27738.0,40.8,40.82,40.79,40.82,27738.0
2024-03-20 12:40:00,40.81,40.82,40.8,40.8,12032.0,40.81,40.82,40.8,40.8,12032.0
2024-03-20 12:45:00,40.81,40.81,40.79,40.81,20563.0,40.81,40.81,40.79,40.81,20563.0
2024-03-20 12:50:00,40.82,40.83,40.82,40.82,15017.0,40.82,40.83,40.82,40.82,15017.0
2024-03-20 12:55:00,40.82,40.83,40.81,40.82,16637.0,40.82,40.83,40.81,40.82,16637.0
2024-03-20 13:00:00,40.81,40.82,40.8,40.8,33488.0,40.81,40.82,40.8,40.8,33488.0
2024-03-20 13:05:00,40.8,40.82,40.8,40.81,9696.0,40.8,40.82,40.8,40.81,9696.0
2024-03-20 13:10:00,40.82,40.82,40.81,40.82,5176.0,40.82,40.82,40.81,40.82,5176.0
2024-03-20 13:15:00,40.81,40.83,40.81,40.81,20160.0,40.81,40.83,40.81,40.81,20160.0
2024-03-20 13:20:00,40.82,40.82,40.79,40.81,14649.0,40.82,40.82,40.79,40.81,14649.0
2024-03-20 13:25:00,40.81,40.82,40.8,40.82,37765.0,40.81,40.82,40.8,40.82,37765.0
2024-03-20 13:30:00,40.82,40.84,40.81,40.82,24318.0,40.82,40.84,40.81,40.82,24318.0
2024-03-20 13:35:00,40.83,40.83,40.81,40.81,13986.0,40.83,40.83,40.81,40.81,13986.0
2024-03-20 13:40:00,40.82,40.82,40.8,40.81,40595.0,40.82,40.82,40.8,40.81,40595.0
2024-03-20 13:45:00,40.8,40.82,40.8,40.81,20604.0,40.8,40.82,40.8,40.81,20604.0
2024-03-20 13:50:00,40.82,40.85,40.81,40.84,83705.0,40.82,40.85,40.81,40.84,83705.0
2024-03-20 13:55:00,40.84,40.85,40.8,40.81,40373.0,40.84,40.85,40.8,40.81,40373.0
2024-03-20 14:00:00,40.82,41.08,40.82,41.05,677841.0,40.82,41.08,40.82,41.05,677841.0
2024-03-20 14:05:00,41.06,41.14,41.02,41.04,245502.0,41.06,41.14,41.02,41.04,245502.0
2024-03-20 14:10:00,41.04,41.1,41.0,41.01,126389.0,41.04,41.1,41.0,41.01,126389.0
2024-03-20 14:15:00,41.02,41.03,40.93,40.94,269275.0,41.02,41.03,40.93,40.94,269275.0
2024-03-20 14:20:00,40.95,41.01,40.93,40.96,88364.0,40.95,41.01,40.93,40.96,88364.0
2024-03-20 14:25:00,40.95,41.03,40.94,41.02,79507.0,40.95,41.03,40.94,41.02,79507.0
2024-03-20 14:30:00,41.02,41.05,40.92,40.92,280080.0,41.02,41.05,40.92,40.92,280080.0
2024-03-20 14:35:00,40.91,41.09,40.9,41.07,439102.0,40.91,41.09,40.9,41.07,439102.0
2024-03-20 14:40:00,41.07,41.17,41.07,41.12,377648.0,41.07,41.17,41.07,41.12,377648.0
2024-03-20 14:45:00,41.13,41.23,41.13,41.19,397697.0,41.13,41.23,41.13,41.19,397697.0
2024-03-20 14:50:00,41.19,41.24,41.1,41.23,207769.0,41.19,41.24,41.1,41.23,207769.0
2024-03-20 14:55:00,41.23,41.3,41.22,41.27,204892.0,41.23,41.3,41.22,41.27,204892.0
2024-03-20 15:00:00,41.28,41.29,41.21,41.23,192794.0,41.28,41.29,41.21,41.23,192794.0
2024-03-20 15:05:00,41.22,41.34,41.22,41.3,120133.0,41.22,41.34,41.22,41.3,120133.0
2024-03-20 15:10:00,41.29,41.32,41.24,41.26,168624.0,41.29,41.32,41.24,41.26,168624.0
2024-03-20 15:15:00,41.26,41.3,41.25,41.3,107536.0,41.26,41.3,41.25,41.3,107536.0
2024-03-20 15:20:00,41.3,41.35,41.29,41.34,73498.0,41.3,41.35,41.29,41.34,73498.0
2024-03-20 15:25:00,41.34,41.4,41.32,41.39,139239.0,41.34,41.4,41.32,41.39,139239.0
2024-03-20 15:30:00,41.38,41.39,41.34,41.34,80464.0,41.38,41.39,41.34,41.34,80464.0
2024-03-20 15:35:00,41.34,41.35,41.3,41.3,130776.0,41.34,41.35,41.3,41.3,130776.0
2024-03-20 15:40:00,41.3,41.32,41.28,41.29,102853.0,41.3,41.32,41.28,41.29,102853.0
2024-03-20 15:45:00,41.28,41.29,41.25,41.26,40843.0,41.28,41.29,41.25,41.26,40843.0
2024-03-20 15:50:00,41.27,41.31,41.26,41.29,106765.0,41.27,41.31,41.26,41.29,106765.0
2024-03-20 15:55:00,41.29,41.3,41.27,41.29,208016.0,41.29,41.3,41.27,41.29,208016.0
2024-03-21 09:30:00,41.65,41.66,41.58,41.61,236374.0,41.65,41.66,41.58,41.61,236374.0
2024-03-21 09:35:00,41.61,41.62,41.57,41.6,104517.0,41.61,41.62,41.57,41.6,104517.0
2024-03-21 09:40:00,41.6,41.62,41.58,41.6,84598.0,41.6,41.62,41.58,41.6,84598.0
2024-03-21 09:45:00,41.6,41.64,41.53,41.54,289261.0,41.6,41.64,41.53,41.54,289261.0
2024-03-21 09:50:00,41.53,41.56,41.47,41.5,255130.0,41.53,41.56,41.47,41.5,255130.0
2024-03-21 09:55:00,41.5,41.52,41.45,41.46,106324.0,41.5,41.52,41.45,41.46,106324.0
2024-03-21 10:00:00,41.45,41.46,41.31,41.38,438321.0,41.45,41.46,41.31,41.38,438321.0
2024-03-21 10:05:00,41.37,41.37,41.27,41.3,205974.0,41.37,41.37,41.27,41.3,205974.0
2024-03-21 10:10:00,41.31,41.34,41.27,41.32,171483.0,41.31,41.34,41.27,41.32,171483.0
2024-03-21 10:15:00,41.31,41.35,41.3,41.3,70777.0,41.31,41.35,41.3,41.3,70777.0
2024-03-21 10:20:00,41.31,41.32,41.25,41.26,143303.0,41.31,41.32,41.25,41.26,143303.0
2024-03-21 10:25:00,41.27,41.28,41.17,41.17,130934.0,41.27,41.28,41.17,41.17,130934.0
2024-03-21 10:30:00,41.18,41.27,41.18,41.23,126378.0,41.18,41.27,41.18,41.23,126378.0
2024-03-21 10:35:00,41.23,41.24,41.17,41.21,112084.0,41.23,41.24,41.17,41.21,112084.0
2024-03-21 10:40:00,41.2,41.24,41.15,41.2,159585.0,41.2,41.24,41.15,41.2,159585.0
2024-03-21 10:45:00,41.19,41.26,41.18,41.23,121749.0,41.19,41.26,41.18,41.23,121749.0
2024-03-21 10:50:00,41.23,41.25,41.2,41.23,191869.0,41.23,41.25,41.2,41.23,191869.0
2024-03-21 10:55:00,41.24,41.25,41.16,41.18,56178.0,41.24,41.25,41.16,41.18,56178.0
2024-03-21 11:00:00,41.17,41.18,41.06,41.06,280659.0,41.17,41.18,41.06,41.06,280659.0
2024-03-21 11:05:00,41.05,41.09,41.02,41.08,169442.0,41.05,41.09,41.02,41.08,169442.0
2024-03-21 11:10:00,41.08,41.13,41.07,41.09,110637.0,41.08,41.13,41.07,41.09,110637.0
2024-03-21 11:15:00,41.09,41.11,41.07,41.08,39887.0,41.09,41.11,41.07,41.08,39887.0
2024-03-21 11:20:00,41.08,41.09,41.05,41.06,82663.0,41.08,41.09,41.05,41.06,82663.0
2024-03-21 11:25:00,41.05,41.07,40.98,41.0,72155.0,41.05,41.07,40.98,41.0,72155.0
2024-03-21 11:30:00,41.0,41.09,41.0,41.08,92486.0,41.0,41.09,41.0,41.08,92486.0
2024-03-21 11:35:00,41.07,41.1,41.07,41.1,105287.0,41.07,41.1,41.07,41.1,105287.0
2024-03-21 11:40:00,41.09,41.1,41.06,41.08,70455.0,41.09,41.1,41.06,41.08,70455.0
2024-03-21 11:45:00,41.07,41.11,41.07,41.11,133979.0,41.07,41.11,41.07,41.11,133979.0
2024-03-21 11:50:00,41.1,41.12,41.09,41.11,78331.0,41.1,41.12,41.09,41.11,78331.0
2024-03-21 11:55:00,41.11,41.14,41.09,41.14,155795.0,41.11,41.14,41.09,41.14,155795.0
2024-03-21 12:00:00,41.14,41.15,41.12,41.14,36714.0,41.14,41.15,41.12,41.14,36714.0
2024-03-21 12:05:00,41.14,41.15,41.1,41.13,36414.0,41.14,41.15,41.1,41.13,36414.0
2024-03-21 12:10:00,41.13,41.18,41.12,41.18,73578.0,41.13,41.18,41.12,41.18,73578.0
2024-03-21 12:15:00,41.18,41.2,41.16,41.16,88453.0,41.18,41.2,41.16,41.16,88453.0
2024-03-21 12:20:00,41.16,41.18,41.15,41.18,120844.0,41.16,41.18,41.15,41.18,120844.0
2024-03-21 12:25:00,41.18,41.21,41.18,41.19,75359.0,41.18,41.21,41.18,41.19,75359.0
2024-03-21 12:30:00,41.19,41.21,41.18,41.19,64412.0,41.19,41.21,41.18,41.19,64412.0
2024-03-21 12:35:00,41.19,41.19,41.16,41.18,86726.0,41.19,41.19,41.16,41.18,86726.0
2024-03-21 12:40:00,41.18,41.2,41.18,41.19,22412.0,41.18,41.2,41.18,41.19,22412.0
2024-03-21 12:45:00,41.19,41.22,41.18,41.22,59436.0,41.19,41.22,41.18,41.22,59436.0
2024-03-21 12:50:00,41.22,41.22,41.2,41.22,47075.0,41.22,41.22,41.2,41.22,47075.0
2024-03-21 12:55:00,41.22,41.24,41.21,41.23,13398.0,41.22,41.24,41.21,41.23,13398.0
2024-03-21 13:00:00,41.23,41.24,41.2,41.23,33724.0,41.23,41.24,41.2,41.23,33724.0
2024-03-21 13:05:00,41.22,41.26,41.22,41.25,23286.0,41.22,41.26,41.22,41.25,23286.0
2024-03-21 13:10:00,41.26,41.3,41.24,41.29,148049.0,41.26,41.3,41.24,41.29,148049.0
2024-03-21 13:15:00,41.29,41.31,41.27,41.28,94687.0,41.29,41.31,41.27,41.28,94687.0
2024-03-21 13:20:00,41.28,41.3,41.27,41.28,56417.0,41.28,41.3,41.27,41.28,56417.0
2024-03-21 13:25:00,41.28,41.3,41.25,41.29,70065.0,41.28,41.3,41.25,41.29,70065.0
2024-03-21 13:30:00,41.29,41.29,41.27,41.29,25912.0,41.29,41.29,41.27,41.29,25912.0
2024-03-21 13:35:00,41.28,41.3,41.24,41.25,44357.0,41.28,41.3,41.24,41.25,44357.0
2024-03-21 13:40:00,41.26,41.26,41.24,41.25,9427.0,41.26,41.26,41.24,41.25,9427.0
2024-03-21 13:45:00,41.25,41.26,41.23,41.25,25253.0,41.25,41.26,41.23,41.25,25253.0
2024-03-21 13:50:00,41.25,41.25,41.22,41.23,23383.0,41.25,41.25,41.22,41.23,23383.0
2024-03-21 13:55:00,41.23,41.25,41.23,41.25,13301.0,41.23,41.25,41.23,41.25,13301.0
2024-03-21 14:00:00,41.25,41.28,41.25,41.27,23217.0,41.25,41.28,41.25,41.27,23217.0
2024-03-21 14:05:00,41.27,41.3,41.27,41.28,36225.0,41.27,41.3,41.27,41.28,36225.0
2024-03-21 14:10:00,41.28,41.28,41.26,41.26,14694.0,41.28,41.28,41.26,41.26,14694.0
2024-03-21 14:15:00,41.27,41.27,41.25,41.26,44324.0,41.27,41.27,41.25,41.26,44324.0
2024-03-21 14:20:00,41.25,41.26,41.24,41.24,13937.0,41.25,41.26,41.24,41.24,13937.0
2024-03-21 14:25:00,41.25,41.26,41.24,41.25,22659.0,41.25,41.26,41.24,41.25,22659.0
2024-03-21 14:30:00,41.26,41.27,41.25,41.26,22644.0,41.26,41.27,41.25,41.26,22644.0
2024-03-21 14:35:00,41.27,41.27,41.25,41.26,8229.0,41.27,41.27,41.25,41.26,8229.0
2024-03-21 14:40:00,41.27,41.29,41.27,41.29,30909.0,41.27,41.29,41.27,41.29,30909.0
2024-03-21 14:45:00,41.29,41.31,41.28,41.29,50924.0,41.29,41.31,41.28,41.29,50924.0
2024-03-21 14:50:00,41.29,41.29,41.27,41.28,20768.0,41.29,41.29,41.27,41.28,20768.0
2024-03-21 14:55:00,41.27,41.3,41.27,41.29,19149.0,41.27,41.3,41.27,41.29,19149.0
2024-03-21 15:00:00,41.29,41.3,41.29,41.29,18863.0,41.29,41.3,41.29,41.29,18863.0
2024-03-21 15:05:00,41.3,41.31,41.29,41.3,79595.0,41.3,41.31,41.29,41.3,79595.0
2024-03-21 15:10:00,41.29,41.3,41.27,41.27,21378.0,41.29,41.3,41.27,41.27,21378.0
2024-03-21 15:15:00,41.27,41.28,41.26,41.27,16961.0,41.27,41.28,41.26,41.27,16961.0
2024-03-21 15:20:00,41.27,41.28,41.26,41.27,3740.0,41.27,41.28,41.26,41.27,3740.0
2024-03-21 15:25:00,41.27,41.28,41.26,41.27,11693.0,41.27,41.28,41.26,41.27,11693.0
2024-03-21 15:30:00,41.27,41.28,41.26,41.26,13364.0,41.27,41.28,41.26,41.26,13364.0
2024-03-21 15:35:00,41.27,41.27,41.25,41.26,43572.0,41.27,41.27,41.25,41.26,43572.0
2024-03-21 15:40:00,41.26,41.27,41.26,41.27,111113.0,41.26,41.27,41.26,41.27,111113.0
2024-03-21 15:45:00,41.27,41.27,41.25,41.26,32978.0,41.27,41.27,41.25,41.26,32978.0
2024-03-21 15:50:00,41.26,41.26,41.24,41.24,35587.0,41.26,41.26,41.24,41.24,35587.0
2024-03-21 15:55:00,41.25,41.27,41.24,41.27,61090.0,41.25,41.27,41.24,41.27,61090.0
2024-03-22 09:30:00,41.13,41.14,41.11,41.12,67874.0,41.13,41.14,41.11,41.12,67874.0
2024-03-22 09:35:00,41.12,41.14,41.11,41.13,18967.0,41.12,41.14,41.11,41.13,18967.0
2024-03-22 09:40:00,41.14,41.17,41.12,41.16,20161.0,41.14,41.17,41.12,41.16,20161.0
2024-03-22 09:45:00,41.16,41.22,41.16,41.22,178370.0,41.16,41.22,41.16,41.22,178370.0
2024-03-22 09:50:00,41.21,41.23,41.2,41.2,40518.0,41.21,41.23,41.2,41.2,40518.0
2024-03-22 09:55:00,41.2,41.21,41.17,41.2,48662.0,41.2,41.21,41.17,41.2,48662.0
2024-03-22 10:00:00,41.2,41.23,41.17,41.18,84395.0,41.2,41.23,41.17,41.18,84395.0
2024-03-22 10:05:00,41.19,41.19,41.12,41.13,84481.0,41.19,41.19,41.12,41.13,84481.0
2024-03-22 10:10:00,41.14,41.18,41.12,41.13,48687.0,41.14,41.18,41.12,41.13,48687.0
2024-03-22 10:15:00,41.13,41.14,41.11,41.13,62513.0,41.13,41.14,41.11,41.13,62513.0
2024-03-22 10:20:00,41.13,41.13,41.09,41.1,155316.0,41.13,41.13,41.09,41.1,155316.0
2024-03-22 10:25:00,41.1,41.13,41.09,41.13,469439.0,41.1,41.13,41.09,41.13,469439.0
2024-03-22 10:30:00,41.13,41.14,41.07,41.09,92173.0,41.13,41.14,41.07,41.09,92173.0
2024-03-22 10:35:00,41.09,41.11,41.07,41.11,160739.0,41.09,41.11,41.07,41.11,160739.0
2024-03-22 10:40:00,41.12,41.16,41.11,41.13,61041.0,41.12,41.16,41.11,41.13,61041.0
2024-03-22 10:45:00,41.11,41.13,41.08,41.1,128302.0,41.11,41.13,41.08,41.1,128302.0
2024-03-22 10:50:00,41.1,41.14,41.1,41.11,54585.0,41.1,41.14,41.1,41.11,54585.0
2024-03-22 10:55:00,41.11,41.13,41.11,41.12,24768.0,41.11,41.13,41.11,41.12,24768.0
2024-03-22 11:00:00,41.11,41.12,41.07,41.08,101529.0,41.11,41.12,41.07,41.08,101529.0
2024-03-22 11:05:00,41.08,41.08,41.05,41.05,100746.0,41.08,41.08,41.05,41.05,100746.0
2024-03-22 11:10:00,41.04,41.05,41.02,41.04,66608.0,41.04,41.05,41.02,41.04,66608.0
2024-03-22 11:15:00,41.03,41.03,41.0,41.01,43924.0,41.03,41.03,41.0,41.01,43924.0
2024-03-22 11:20:00,41.0,41.04,40.99,41.03,46272.0,41.0,41.04,40.99,41.03,46272.0
2024-03-22 11:25:00,41.04,41.05,41.02,41.03,77610.0,41.04,41.05,41.02,41.03,77610.0
2024-03-22 11:30:00,41.03,41.03,40.99,41.01,31902.0,41.03,41.03,40.99,41.01,31902.0
2024-03-22 11:35:00,41.01,41.02,41.0,41.02,18714.0,41.01,41.02,41.0,41.02,18714.0
2024-03-22 11:40:00,41.02,41.03,41.0,41.0,36050.0,41.02,41.03,41.0,41.0,36050.0
2024-03-22 11:45:00,41.0,41.02,40.99,41.0,26498.0,41.0,41.02,40.99,41.0,26498.0
2024-03-22 11:50:00,40.99,41.02,40.97,40.98,160547.0,40.99,41.02,40.97,40.98,160547.0
2024-03-22 11:55:00,40.98,41.0,40.95,40.98,53620.0,40.98,41.0,40.95,40.98,53620.0
2024-03-22 12:00:00,40.97,41.0,40.96,40.98,96387.0,40.97,41.0,40.96,40.98,96387.0
2024-03-22 12:05:00,40.98,40.99,40.96,40.99,94752.0,40.98,40.99,40.96,40.99,94752.0
2024-03-22 12:10:00,40.98,40.99,40.96,40.97,87977.0,40.98,40.99,40.96,40.97,87977.0
2024-03-22 12:15:00,40.97,40.98,40.95,40.96,30592.0,40.97,40.98,40.95,40.96,30592.0
2024-03-22 12:20:00,40.96,40.98,40.96,40.96,71583.0,40.96,40.98,40.96,40.96,71583.0
2024-03-22 12:25:00,40.96,40.97,40.95,40.96,27879.0,40.96,40.97,40.95,40.96,27879.0
2024-03-22 12:30:00,40.96,40.96,40.94,40.96,131819.0,40.96,40.96,40.94,40.96,131819.0
2024-03-22 12:35:00,40.95,40.97,40.94,40.94,43108.0,40.95,40.97,40.94,40.94,43108.0
2024-03-22 12:40:00,40.95,40.96,40.93,40.94,48288.0,40.95,40.96,40.93,40.94,48288.0
2024-03-22 12:45:00,40.93,40.93,40.88,40.91,92606.0,40.93,40.93,40.88,40.91,92606.0
2024-03-22 12:50:00,40.91,40.92,40.89,40.9,83463.0,40.91,40.92,40.89,40.9,83463.0
2024-03-22 12:55:00,40.9,40.91,40.89,40.91,30297.0,40.9,40.91,40.89,40.91,30297.0
2024-03-22 13:00:00,40.91,40.94,40.9,40.93,37876.0,40.91,40.94,40.9,40.93,37876.0
2024-03-22 13:05:00,40.93,40.95,40.91,40.92,65149.0,40.93,40.95,40.91,40.92,65149.0
2024-03-22 13:10:00,40.92,40.93,40.9,40.91,23181.0,40.92,40.93,40.9,40.91,23181.0
2024-03-22 13:15:00,40.91,40.93,40.91,40.92,33203.0,40.91,40.93,40.91,40.92,33203.0
2024-03-22 13:20:00,40.91,40.91,40.84,40.85,67912.0,40.91,40.91,40.84,40.85,67912.0
2024-03-22 13:25:00,40.86,40.87,40.8,40.83,77886.0,40.86,40.87,40.8,40.83,77886.0
2024-03-22 13:30:00,40.82,40.85,40.82,40.84,16207.0,40.82,40.85,40.82,40.84,16207.0
2024-03-22 13:35:00,40.85,40.86,40.84,40.85,21664.0,40.85,40.86,40.84,40.85,21664.0
2024-03-22 13:40:00,40.85,40.86,40.83,40.84,12184.0,40.85,40.86,40.83,40.84,12184.0
2024-03-22 13:45:00,40.84,40.85,40.82,40.85,36681.0,40.84,40.85,40.82,40.85,36681.0
2024-03-22 13:50:00,40.86,40.87,40.84,40.85,22634.0,40.86,40.87,40.84,40.85,22634.0
2024-03-22 13:55:00,40.85,40.85,40.84,40.84,5635.0,40.85,40.85,40.84,40.84,5635.0
2024-03-22 14:00:00,40.84,40.85,40.83,40.85,31773.0,40.84,40.85,40.83,40.85,31773.0
2024-03-22 14:05:00,40.85,40.87,40.85,40.87,22497.0,40.85,40.87,40.85,40.87,22497.0
2024-03-22 14:10:00,40.87,40.88,40.86,40.87,10348.0,40.87,40.88,40.86,40.87,10348.0
2024-03-22 14:15:00,40.88,40.91,40.87,40.9,14501.0,40.88,40.91,40.87,40.9,14501.0
2024-03-22 14:20:00,40.9,40.92,40.9,40.92,7465.0,40.9,40.92,40.9,40.92,7465.0
2024-03-22 14:25:00,40.92,40.94,40.92,40.94,59405.0,40.92,40.94,40.92,40.94,59405.0
2024-03-22 14:30:00,40.93,40.93,40.9,40.9,27008.0,40.93,40.93,40.9,40.9,27008.0
2024-03-22 14:35:00,40.9,40.91,40.89,40.9,32245.0,40.9,40.91,40.89,40.9,32245.0
2024-03-22 14:40:00,40.91,40.91,40.9,40.9,4321.0,40.91,40.91,40.9,40.9,4321.0
2024-03-22 14:45:00,40.9,40.91,40.89,40.91,8458.0,40.9,40.91,40.89,40.91,8458.0
2024-03-22 14:50:00,40.91,40.91,40.9,40.91,8052.0,40.91,40.91,40.9,40.91,8052.0
2024-03-22 14:55:00,40.9,40.91,40.89,40.91,34480.0,40.9,40.91,40.89,40.91,34480.0
2024-03-22 15:00:00,40.91,40.92,40.89,40.9,14754.0,40.91,40.92,40.89,40.9,14754.0
2024-03-22 15:05:00,40.9,40.91,40.89,40.91,7225.0,40.9,40.91,40.89,40.91,7225.0
2024-03-22 15:10:00,40.91,40.91,40.9,40.9,20662.0,40.91,40.91,40.9,40.9,20662.0
2024-03-22 15:15:00,40.9,40.91,40.89,40.9,14939.0,40.9,40.91,40.89,40.9,14939.0
2024-03-22 15:20:00,40.9,40.91,40.89,40.91,10401.0,40.9,40.91,40.89,40.91,10401.0
2024-03-22 15:25:00,40.91,40.93,40.9,40.91,26186.0,40.91,40.93,40.9,40.91,26186.0
2024-03-22 15:30:00,40.91,40.92,40.91,40.91,7532.0,40.91,40.92,40.91,40.91,7532.0
2024-03-22 15:35:00,40.91,40.92,40.91,40.92,9571.0,40.91,40.92,40.91,40.92,9571.0
2024-03-22 15:40:00,40.92,40.94,40.91,40.94,39864.0,40.92,40.94,40.91,40.94,39864.0
2024-03-22 15:45:00,40.94,40.95,40.93,40.94,55461.0,40.94,40.95,40.93,40.94,55461.0
2024-03-22 15:50:00,40.94,40.95,40.92,40.92,112126.0,40.94,40.95,40.92,40.92,112126.0
2024-03-22 15:55:00,40.92,40.93,40.91,40.93,201225.0,40.92,40.93,40.91,40.93,201225.0
2024-03-25 09:30:00,41.1,41.19,41.1,41.19,95443.0,41.1,41.19,41.1,41.19,95443.0
2024-03-25 09:35:00,41.19,41.2,41.17,41.19,17116.0,41.19,41.2,41.17,41.19,17116.0
2024-03-25 09:40:00,41.19,41.26,41.18,41.2,122822.0,41.19,41.26,41.18,41.2,122822.0
2024-03-25 09:45:00,41.21,41.21,41.17,41.17,49757.0,41.21,41.21,41.17,41.17,49757.0
2024-03-25 09:50:00,41.17,41.18,41.16,41.16,40719.0,41.17,41.18,41.16,41.16,40719.0
2024-03-25 09:55:00,41.16,41.19,41.16,41.18,25359.0,41.16,41.19,41.16,41.18,25359.0
2024-03-25 10:00:00,41.19,41.23,41.18,41.21,57211.0,41.19,41.23,41.18,41.21,57211.0
2024-03-25 10:05:00,41.2,41.21,41.18,41.2,63564.0,41.2,41.21,41.18,41.2,63564.0
2024-03-25 10:10:00,41.2,41.23,41.2,41.23,74660.0,41.2,41.23,41.2,41.23,74660.0
2024-03-25 10:15:00,41.23,41.24,41.2,41.22,135131.0,41.23,41.24,41.2,41.22,135131.0
2024-03-25 10:20:00,41.22,41.24,41.2,41.23,55096.0,41.22,41.24,41.2,41.23,55096.0
2024-03-25 10:25:00,41.22,41.24,41.18,41.18,82831.0,41.22,41.24,41.18,41.18,82831.0
2024-03-25 10:30:00,41.18,41.19,41.15,41.16,56399.0,41.18,41.19,41.15,41.16,56399.0
2024-03-25 10:35:00,41.16,41.18,41.14,41.17,93850.0,41.16,41.18,41.14,41.17,93850.0
2024-03-25 10:40:00,41.17,41.18,41.16,41.17,21732.0,41.17,41.18,41.16,41.17,21732.0
2024-03-25 10:45:00,41.16,41.2,41.16,41.19,96711.0,41.16,41.2,41.16,41.19,96711.0
2024-03-25 10:50:00,41.19,41.22,41.18,41.21,55567.0,41.19,41.22,41.18,41.21,55567.0
2024-03-25 10:55:00,41.21,41.22,41.2,41.2,59937.0,41.21,41.22,41.2,41.2,59937.0
2024-03-25 11:00:00,41.19,41.19,41.16,41.18,67807.0,41.19,41.19,41.16,41.18,67807.0
2024-03-25 11:05:00,41.18,41.18,41.16,41.18,21917.0,41.18,41.18,41.16,41.18,21917.0
2024-03-25 11:10:00,41.17,41.2,41.17,41.18,45649.0,41.17,41.2,41.17,41.18,45649.0
2024-03-25 11:15:00,41.18,41.19,41.14,41.15,96025.0,41.18,41.19,41.14,41.15,96025.0
2024-03-25 11:20:00,41.15,41.16,41.14,41.16,69641.0,41.15,41.16,41.14,41.16,69641.0
2024-03-25 11:25:00,41.16,41.16,41.14,41.15,54982.0,41.16,41.16,41.14,41.15,54982.0
2024-03-25 11:30:00,41.14,41.17,41.14,41.16,103284.0,41.14,41.17,41.14,41.16,103284.0
2024-03-25 11:35:00,41.16,41.17,41.14,41.16,36343.0,41.16,41.17,41.14,41.16,36343.0
2024-03-25 11:40:00,41.16,41.18,41.14,41.17,97381.0,41.16,41.18,41.14,41.17,97381.0
2024-03-25 11:45:00,41.17,41.19,41.15,41.15,98581.0,41.17,41.19,41.15,41.15,98581.0
2024-03-25 11:50:00,41.15,41.16,41.13,41.15,72973.0,41.15,41.16,41.13,41.15,72973.0
2024-03-25 11:55:00,41.16,41.17,41.15,41.15,52120.0,41.16,41.17,41.15,41.15,52120.0
2024-03-25 12:00:00,41.15,41.17,41.14,41.16,60194.0,41.15,41.17,41.14,41.16,60194.0
2024-03-25 12:05:00,41.17,41.17,41.14,41.16,95927.0,41.17,41.17,41.14,41.16,95927.0
2024-03-25 12:10:00,41.16,41.17,41.15,41.17,33655.0,41.16,41.17,41.15,41.17,33655.0
2024-03-25 12:15:00,41.17,41.18,41.16,41.18,69707.0,41.17,41.18,41.16,41.18,69707.0
2024-03-25 12:20:00,41.17,41.19,41.16,41.18,82842.0,41.17,41.19,41.16,41.18,82842.0
2024-03-25 12:25:00,41.18,41.2,41.18,41.19,48053.0,41.18,41.2,41.18,41.19,48053.0
2024-03-25 12:30:00,41.18,41.19,41.16,41.16,43820.0,41.18,41.19,41.16,41.16,43820.0
2024-03-25 12:35:00,41.17,41.17,41.14,41.15,27469.0,41.17,41.17,41.14,41.15,27469.0
2024-03-25 12:40:00,41.15,41.16,41.14,41.15,134294.0,41.15,41.16,41.14,41.15,134294.0
2024-03-25 12:45:00,41.15,41.16,41.14,41.15,76181.0,41.15,41.16,41.14,41.15,76181.0
2024-03-25 12:50:00,41.15,41.16,41.14,41.15,36899.0,41.15,41.16,41.14,41.15,36899.0
2024-03-25 12:55:00,41.14,41.16,41.14,41.16,9625.0,41.14,41.16,41.14,41.16,9625.0
2024-03-25 13:00:00,41.16,41.17,41.14,41.16,79566.0,41.16,41.17,41.14,41.16,79566.0
2024-03-25 13:05:00,41.16,41.17,41.14,41.15,35028.0,41.16,41.17,41.14,41.15,35028.0
2024-03-25 13:10:00,41.16,41.17,41.15,41.15,13679.0,41.16,41.17,41.15,41.15,13679.0
2024-03-25 13:15:00,41.14,41.16,41.13,41.16,28829.0,41.14,41.16,41.13,41.16,28829.0
2024-03-25 13:20:00,41.16,41.16,41.13,41.14,51855.0,41.16,41.16,41.13,41.14,51855.0
2024-03-25 13:25:00,41.14,41.15,41.13,41.15,41120.0,41.14,41.15,41.13,41.15,41120.0
2024-03-25 13:30:00,41.14,41.15,41.13,41.14,19378.0,41.14,41.15,41.13,41.14,19378.0
2024-03-25 13:35:00,41.15,41.17,41.14,41.17,12786.0,41.15,41.17,41.14,41.17,12786.0
2024-03-25 13:40:00,41.16,41.17,41.14,41.15,21898.0,41.16,41.17,41.14,41.15,21898.0
2024-03-25 13:45:00,41.14,41.14,41.12,41.13,14147.0,41.14,41.14,41.12,41.13,14147.0
2024-03-25 13:50:00,41.14,41.14,41.13,41.13,6316.0,41.14,41.14,41.13,41.13,6316.0
2024-03-25 13:55:00,41.13,41.15,41.13,41.14,12362.0,41.13,41.15,41.13,41.14,12362.0
2024-03-25 14:00:00,41.13,41.14,41.1,41.12,53893.0,41.13,41.14,41.1,41.12,53893.0
2024-03-25 14:05:00,41.12,41.12,41.1,41.11,14894.0,41.12,41.12,41.1,41.11,14894.0
2024-03-25 14:10:00,41.11,41.12,41.1,41.11,75941.0,41.11,41.12,41.1,41.11,75941.0
2024-03-25 14:15:00,41.11,41.12,41.1,41.12,16806.0,41.11,41.12,41.1,41.12,16806.0
2024-03-25 14:20:00,41.12,41.12,41.11,41.12,6633.0,41.12,41.12,41.11,41.12,6633.0
2024-03-25 14:25:00,41.12,41.13,41.11,41.13,25035.0,41.12,41.13,41.11,41.13,25035.0
2024-03-25 14:30:00,41.12,41.13,41.11,41.12,24300.0,41.12,41.13,41.11,41.12,24300.0
2024-03-25 14:35:00,41.12,41.12,41.1,41.11,33307.0,41.12,41.12,41.1,41.11,33307.0
2024-03-25 14:40:00,41.11,41.12,41.1,41.12,52026.0,41.11,41.12,41.1,41.12,52026.0
2024-03-25 14:45:00,41.12,41.12,41.11,41.12,12922.0,41.12,41.12,41.11,41.12,12922.0
2024-03-25 14:50:00,41.12,41.12,41.11,41.11,11367.0,41.12,41.12,41.11,41.11,11367.0
2024-03-25 14:55:00,41.12,41.12,41.1,41.11,16643.0,41.12,41.12,41.1,41.11,16643.0
2024-03-25 15:00:00,41.11,41.11,41.1,41.11,13839.0,41.11,41.11,41.1,41.11,13839.0
2024-03-25 15:05:00,41.11,41.12,41.08,41.08,33629.0,41.11,41.12,41.08,41.08,33629.0
2024-03-25 15:10:00,41.08,41.09,41.05,41.07,44719.0,41.08,41.09,41.05,41.07,44719.0
2024-03-25 15:15:00,41.08,41.09,41.07,41.08,29772.0,41.08,41.09,41.07,41.08,29772.0
2024-03-25 15:20:00,41.08,41.09,41.07,41.09,29174.0,41.08,41.09,41.07,41.09,29174.0
2024-03-25 15:25:00,41.09,41.09,41.08,41.09,27461.0,41.09,41.09,41.08,41.09,27461.0
2024-03-25 15:30:00,41.09,41.1,41.08,41.1,9711.0,41.09,41.1,41.08,41.1,9711.0
2024-03-25 15:35:00,41.1,41.1,41.09,41.09,29330.0,41.1,41.1,41.09,41.09,29330.0
2024-03-25 15:40:00,41.09,41.09,41.07,41.08,49964.0,41.09,41.09,41.07,41.08,49964.0
2024-03-25 15:45:00,41.08,41.08,41.06,41.07,22144.0,41.08,41.08,41.06,41.07,22144.0
2024-03-25 15:50:00,41.07,41.08,41.06,41.06,36263.0,41.07,41.08,41.06,41.06,36263.0
2024-03-25 15:55:00,41.07,41.07,41.05,41.05,177417.0,41.07,41.07,41.05,41.05,177417.0
2024-03-26 09:30:00,41.41,41.42,41.37,41.39,143146.0,41.41,41.42,41.37,41.39,143146.0
2024-03-26 09:35:00,41.39,41.4,41.37,41.38,81646.0,41.39,41.4,41.37,41.38,81646.0
2024-03-26 09:40:00,41.38,41.38,41.2,41.25,273765.0,41.38,41.38,41.2,41.25,273765.0
2024-03-26 09:45:00,41.25,41.3,41.24,41.29,95589.0,41.25,41.3,41.24,41.29,95589.0
2024-03-26 09:50:00,41.29,41.32,41.28,41.29,93940.0,41.29,41.32,41.28,41.29,93940.0
2024-03-26 09:55:00,41.28,41.3,41.26,41.29,39545.0,41.28,41.3,41.26,41.29,39545.0
2024-03-26 10:00:00,41.29,41.34,41.29,41.32,145457.0,41.29,41.34,41.29,41.32,145457.0
2024-03-26 10:05:00,41.34,41.35,41.32,41.33,62242.0,41.34,41.35,41.32,41.33,62242.0
2024-03-26 10:10:00,41.33,41.34,41.26,41.27,83320.0,41.33,41.34,41.26,41.27,83320.0
2024-03-26 10:15:00,41.27,41.33,41.24,41.32,104921.0,41.27,41.33,41.24,41.32,104921.0
2024-03-26 10:20:00,41.32,41.32,41.26,41.28,66725.0,41.32,41.32,41.26,41.28,66725.0
2024-03-26 10:25:00,41.28,41.3,41.27,41.28,29500.0,41.28,41.3,41.27,41.28,29500.0
2024-03-26 10:30:00,41.27,41.28,41.22,41.26,98859.0,41.27,41.28,41.22,41.26,98859.0
2024-03-26 10:35:00,41.26,41.28,41.25,41.27,146691.0,41.26,41.28,41.25,41.27,146691.0
2024-03-26 10:40:00,41.28,41.3,41.25,41.29,28529.0,41.28,41.3,41.25,41.29,28529.0
2024-03-26 10:45:00,41.29,41.3,41.27,41.27,109190.0,41.29,41.3,41.27,41.27,109190.0
2024-03-26 10:50:00,41.28,41.29,41.24,41.25,82084.0,41.28,41.29,41.24,41.25,82084.0
2024-03-26 10:55:00,41.25,41.26,41.23,41.23,114421.0,41.25,41.26,41.23,41.23,114421.0
2024-03-26 11:00:00,41.22,41.26,41.19,41.2,335323.0,41.22,41.26,41.19,41.2,335323.0
2024-03-26 11:05:00,41.21,41.22,41.2,41.21,24087.0,41.21,41.22,41.2,41.21,24087.0
2024-03-26 11:10:00,41.21,41.22,41.13,41.17,284577.0,41.21,41.22,41.13,41.17,284577.0
2024-03-26 11:15:00,41.18,41.2,41.15,41.19,93902.0,41.18,41.2,41.15,41.19,93902.0
2024-03-26 11:20:00,41.19,41.21,41.17,41.19,75039.0,41.19,41.21,41.17,41.19,75039.0
2024-03-26 11:25:00,41.2,41.21,41.18,41.19,62765.0,41.2,41.21,41.18,41.19,62765.0
2024-03-26 11:30:00,41.19,41.19,41.16,41.17,28891.0,41.19,41.19,41.16,41.17,28891.0
2024-03-26 11:35:00,41.18,41.18,41.1,41.12,166891.0,41.18,41.18,41.1,41.12,166891.0
2024-03-26 11:40:00,41.1,41.13,41.07,41.13,106311.0,41.1,41.13,41.07,41.13,106311.0
2024-03-26 11:45:00,41.13,41.15,41.11,41.14,39691.0,41.13,41.15,41.11,41.14,39691.0
2024-03-26 11:50:00,41.13,41.16,41.12,41.14,48986.0,41.13,41.16,41.12,41.14,48986.0
2024-03-26 11:55:00,41.13,41.14,41.12,41.13,54508.0,41.13,41.14,41.12,41.13,54508.0
2024-03-26 12:00:00,41.13,41.16,41.13,41.15,51484.0,41.13,41.16,41.13,41.15,51484.0
2024-03-26 12:05:00,41.15,41.17,41.13,41.15,56538.0,41.15,41.17,41.13,41.15,56538.0
2024-03-26 12:10:00,41.14,41.17,41.13,41.16,35975.0,41.14,41.17,41.13,41.16,35975.0
2024-03-26 12:15:00,41.16,41.17,41.15,41.16,81673.0,41.16,41.17,41.15,41.16,81673.0
2024-03-26 12:20:00,41.15,41.18,41.14,41.16,24426.0,41.15,41.18,41.14,41.16,24426.0
2024-03-26 12:25:00,41.17,41.18,41.16,41.17,66476.0,41.17,41.18,41.16,41.17,66476.0
2024-03-26 12:30:00,41.17,41.19,41.17,41.19,23529.0,41.17,41.19,41.17,41.19,23529.0
2024-03-26 12:35:00,41.19,41.2,41.18,41.19,28777.0,41.19,41.2,41.18,41.19,28777.0
2024-03-26 12:40:00,41.19,41.19,41.16,41.18,15881.0,41.19,41.19,41.16,41.18,15881.0
2024-03-26 12:45:00,41.17,41.18,41.16,41.17,17463.0,41.17,41.18,41.16,41.17,17463.0
2024-03-26 12:50:00,41.18,41.19,41.17,41.18,12362.0,41.18,41.19,41.17,41.18,12362.0
2024-03-26 12:55:00,41.19,41.19,41.17,41.18,17523.0,41.19,41.19,41.17,41.18,17523.0
2024-03-26 13:00:00,41.17,41.18,41.15,41.18,100091.0,41.17,41.18,41.15,41.18,100091.0
2024-03-26 13:05:00,41.18,41.2,41.17,41.19,56272.0,41.18,41.2,41.17,41.19,56272.0
2024-03-26 13:10:00,41.19,41.2,41.18,41.2,30479.0,41.19,41.2,41.18,41.2,30479.0
2024-03-26 13:15:00,41.19,41.2,41.18,41.19,24123.0,41.19,41.2,41.18,41.19,24123.0
2024-03-26 13:20:00,41.19,41.2,41.18,41.18,46066.0,41.19,41.2,41.18,41.18,46066.0
2024-03-26 13:25:00,41.19,41.19,41.17,41.18,8396.0,41.19,41.19,41.17,41.18,8396.0
2024-03-26 13:30:00,41.18,41.22,41.17,41.2,66006.0,41.18,41.22,41.17,41.2,66006.0
2024-03-26 13:35:00,41.21,41.21,41.2,41.2,9539.0,41.21,41.21,41.2,41.2,9539.0
2024-03-26 13:40:00,41.2,41.21,41.18,41.19,13705.0,41.2,41.21,41.18,41.19,13705.0
2024-03-26 13:45:00,41.18,41.19,41.17,41.18,51759.0,41.18,41.19,41.17,41.18,51759.0
2024-03-26 13:50:00,41.18,41.19,41.17,41.18,15187.0,41.18,41.19,41.17,41.18,15187.0
2024-03-26 13:55:00,41.18,41.19,41.17,41.18,14860.0,41.18,41.19,41.17,41.18,14860.0
2024-03-26 14:00:00,41.17,41.18,41.16,41.16,7276.0,41.17,41.18,41.16,41.16,7276.0
2024-03-26 14:05:00,41.16,41.18,41.16,41.17,32998.0,41.16,41.18,41.16,41.17,32998.0
2024-03-26 14:10:00,41.18,41.18,41.15,41.16,17112.0,41.18,41.18,41.15,41.16,17112.0
2024-03-26 14:15:00,41.16,41.17,41.15,41.16,17735.0,41.16,41.17,41.15,41.16,17735.0
2024-03-26 14:20:00,41.16,41.18,41.16,41.18,6205.0,41.16,41.18,41.16,41.18,6205.0
2024-03-26 14:25:00,41.18,41.19,41.17,41.18,22268.0,41.18,41.19,41.17,41.18,22268.0
2024-03-26 14:30:00,41.18,41.2,41.18,41.18,34664.0,41.18,41.2,41.18,41.18,34664.0
2024-03-26 14:35:00,41.19,41.2,41.18,41.2,17619.0,41.19,41.2,41.18,41.2,17619.0
2024-03-26 14:40:00,41.2,41.21,41.19,41.2,15402.0,41.2,41.21,41.19,41.2,15402.0
2024-03-26 14:45:00,41.21,41.21,41.19,41.19,12720.0,41.21,41.21,41.19,41.19,12720.0
2024-03-26 14:50:00,41.2,41.2,41.18,41.19,22240.0,41.2,41.2,41.18,41.19,22240.0
2024-03-26 14:55:00,41.18,41.2,41.18,41.19,29662.0,41.18,41.2,41.18,41.19,29662.0
2024-03-26 15:00:00,41.19,41.19,41.18,41.19,6450.0,41.19,41.19,41.18,41.19,6450.0
2024-03-26 15:05:00,41.19,41.2,41.17,41.18,25918.0,41.19,41.2,41.17,41.18,25918.0
2024-03-26 15:10:00,41.18,41.19,41.17,41.18,19579.0,41.18,41.19,41.17,41.18,19579.0
2024-03-26 15:15:00,41.18,41.18,41.17,41.17,15462.0,41.18,41.18,41.17,41.17,15462.0
2024-03-26 15:20:00,41.18,41.18,41.17,41.18,18337.0,41.18,41.18,41.17,41.18,18337.0
2024-03-26 15:25:00,41.18,41.18,41.17,41.17,8940.0,41.18,41.18,41.17,41.17,8940.0
2024-03-26 15:30:00,41.18,41.19,41.17,41.19,21879.0,41.18,41.19,41.17,41.19,21879.0
2024-03-26 15:35:00,41.19,41.19,41.18,41.19,11109.0,41.19,41.19,41.18,41.19,11109.0
2024-03-26 15:40:00,41.19,41.2,41.18,41.19,38522.0,41.19,41.2,41.18,41.19,38522.0
2024-03-26 15:45:00,41.18,41.2,41.18,41.2,21935.0,41.18,41.2,41.18,41.2,21935.0
2024-03-26 15:50:00,41.19,41.2,41.18,41.19,23837.0,41.19,41.2,41.18,41.19,23837.0
2024-03-26 15:55:00,41.19,41.2,41.18,41.19,119302.0,41.19,41.2,41.18,41.19,119302.0
2024-03-27 09:30:00,41.34,41.39,41.33,41.38,142214.0,41.34,41.39,41.33,41.38,142214.0
2024-03-27 09:35:00,41.38,41.48,41.37,41.44,173036.0,41.38,41.48,41.37,41.44,173036.0
2024-03-27 09:40:00,41.43,41.44,41.4,41.42,36919.0,41.43,41.44,41.4,41.42,36919.0
2024-03-27 09:45:00,41.43,41.44,41.38,41.43,31104.0,41.43,41.44,41.38,41.43,31104.0
2024-03-27 09:50:00,41.43,41.46,41.42,41.44,39390.0,41.43,41.46,41.42,41.44,39390.0
2024-03-27 09:55:00,41.44,41.49,41.43,41.48,25117.0,41.44,41.49,41.43,41.48,25117.0
2024-03-27 10:00:00,41.48,41.5,41.46,41.48,60530.0,41.48,41.5,41.46,41.48,60530.0
2024-03-27 10:05:00,41.49,41.49,41.43,41.45,130482.0,41.49,41.49,41.43,41.45,130482.0
2024-03-27 10:10:00,41.45,41.46,41.42,41.46,55318.0,41.45,41.46,41.42,41.46,55318.0
2024-03-27 10:15:00,41.45,41.46,41.43,41.44,38737.0,41.45,41.46,41.43,41.44,38737.0
2024-03-27 10:20:00,41.43,41.44,41.41,41.43,14202.0,41.43,41.44,41.41,41.43,14202.0
2024-03-27 10:25:00,41.43,41.47,41.42,41.46,21739.0,41.43,41.47,41.42,41.46,21739.0
2024-03-27 10:30:00,41.46,41.48,41.44,41.46,57768.0,41.46,41.48,41.44,41.46,57768.0
2024-03-27 10:35:00,41.46,41.48,41.44,41.46,58437.0,41.46,41.48,41.44,41.46,58437.0
2024-03-27 10:40:00,41.46,41.47,41.44,41.46,31356.0,41.46,41.47,41.44,41.46,31356.0
2024-03-27 10:45:00,41.47,41.48,41.45,41.47,60482.0,41.47,41.48,41.45,41.47,60482.0
2024-03-27 10:50:00,41.47,41.51,41.46,41.51,151803.0,41.47,41.51,41.46,41.51,151803.0
2024-03-27 10:55:00,41.51,41.52,41.48,41.49,35875.0,41.51,41.52,41.48,41.49,35875.0
2024-03-27 11:00:00,41.48,41.5,41.47,41.48,64536.0,41.48,41.5,41.47,41.48,64536.0
2024-03-27 11:05:00,41.48,41.49,41.45,41.46,151249.0,41.48,41.49,41.45,41.46,151249.0
2024-03-27 11:10:00,41.47,41.48,41.46,41.47,30727.0,41.47,41.48,41.46,41.47,30727.0
2024-03-27 11:15:00,41.47,41.48,41.44,41.45,26150.0,41.47,41.48,41.44,41.45,26150.0
2024-03-27 11:20:00,41.45,41.45,41.42,41.43,23267.0,41.45,41.45,41.42,41.43,23267.0
2024-03-27 11:25:00,41.43,41.43,41.41,41.41,24655.0,41.43,41.43,41.41,41.41,24655.0
2024-03-27 11:30:00,41.41,41.42,41.38,41.4,197128.0,41.41,41.42,41.38,41.4,197128.0
2024-03-27 11:35:00,41.4,41.43,41.39,41.42,24256.0,41.4,41.43,41.39,41.42,24256.0
2024-03-27 11:40:00,41.42,41.43,41.41,41.43,18864.0,41.42,41.43,41.41,41.43,18864.0
2024-03-27 11:45:00,41.43,41.43,41.41,41.41,32060.0,41.43,41.43,41.41,41.41,32060.0
2024-03-27 11:50:00,41.41,41.42,41.4,41.41,25747.0,41.41,41.42,41.4,41.41,25747.0
2024-03-27 11:55:00,41.41,41.43,41.4,41.43,33900.0,41.41,41.43,41.4,41.43,33900.0
2024-03-27 12:00:00,41.42,41.44,41.42,41.43,16251.0,41.42,41.44,41.42,41.43,16251.0
2024-03-27 12:05:00,41.43,41.44,41.41,41.42,35429.0,41.43,41.44,41.41,41.42,35429.0
2024-03-27 12:10:00,41.42,41.43,41.42,41.43,21922.0,41.42,41.43,41.42,41.43,21922.0
2024-03-27 12:15:00,41.44,41.44,41.42,41.43,27969.0,41.44,41.44,41.42,41.43,27969.0
2024-03-27 12:20:00,41.44,41.45,41.43,41.45,46110.0,41.44,41.45,41.43,41.45,46110.0
2024-03-27 12:25:00,41.45,41.45,41.44,41.44,15757.0,41.45,41.45,41.44,41.44,15757.0
2024-03-27 12:30:00,41.45,41.47,41.45,41.47,31815.0,41.45,41.47,41.45,41.47,31815.0
2024-03-27 12:35:00,41.47,41.47,41.45,41.46,15571.0,41.47,41.47,41.45,41.46,15571.0
2024-03-27 12:40:00,41.46,41.47,41.44,41.45,15714.0,41.46,41.47,41.44,41.45,15714.0
2024-03-27 12:45:00,41.44,41.45,41.43,41.45,10990.0,41.44,41.45,41.43,41.45,10990.0
2024-03-27 12:50:00,41.45,41.47,41.44,41.46,31525.0,41.45,41.47,41.44,41.46,31525.0
2024-03-27 12:55:00,41.46,41.47,41.45,41.47,34718.0,41.46,41.47,41.45,41.47,34718.0
2024-03-27 13:00:00,41.46,41.49,41.46,41.48,25445.0,41.46,41.49,41.46,41.48,25445.0
2024-03-27 13:05:00,41.49,41.49,41.46,41.47,30932.0,41.49,41.49,41.46,41.47,30932.0
2024-03-27 13:10:00,41.46,41.47,41.44,41.46,22468.0,41.46,41.47,41.44,41.46,22468.0
2024-03-27 13:15:00,41.45,41.46,41.45,41.45,4761.0,41.45,41.46,41.45,41.45,4761.0
2024-03-27 13:20:00,41.46,41.47,41.45,41.47,47926.0,41.46,41.47,41.45,41.47,47926.0
2024-03-27 13:25:00,41.48,41.5,41.44,41.45,45030.0,41.48,41.5,41.44,41.45,45030.0
2024-03-27 13:30:00,41.46,41.46,41.43,41.43,42756.0,41.46,41.46,41.43,41.43,42756.0
2024-03-27 13:35:00,41.43,41.44,41.42,41.44,83654.0,41.43,41.44,41.42,41.44,83654.0
2024-03-27 13:40:00,41.44,41.44,41.41,41.43,77272.0,41.44,41.44,41.41,41.43,77272.0
2024-03-27 13:45:00,41.43,41.44,41.42,41.43,13124.0,41.43,41.44,41.42,41.43,13124.0
2024-03-27 13:50:00,41.42,41.42,41.4,41.41,21034.0,41.42,41.42,41.4,41.41,21034.0
2024-03-27 13:55:00,41.4,41.43,41.4,41.42,11919.0,41.4,41.43,41.4,41.42,11919.0
2024-03-27 14:00:00,41.43,41.43,41.4,41.4,20903.0,41.43,41.43,41.4,41.4,20903.0
2024-03-27 14:05:00,41.41,41.41,41.4,41.41,37211.0,41.41,41.41,41.4,41.41,37211.0
2024-03-27 14:10:00,41.41,41.43,41.41,41.43,30311.0,41.41,41.43,41.41,41.43,30311.0
2024-03-27 14:15:00,41.42,41.43,41.41,41.42,16732.0,41.42,41.43,41.41,41.42,16732.0
2024-03-27 14:20:00,41.41,41.43,41.41,41.42,33782.0,41.41,41.43,41.41,41.42,33782.0
2024-03-27 14:25:00,41.42,41.43,41.41,41.42,24650.0,41.42,41.43,41.41,41.42,24650.0
2024-03-27 14:30:00,41.42,41.44,41.41,41.43,15330.0,41.42,41.44,41.41,41.43,15330.0
2024-03-27 14:35:00,41.43,41.44,41.42,41.43,29491.0,41.43,41.44,41.42,41.43,29491.0
2024-03-27 14:40:00,41.43,41.44,41.42,41.44,13607.0,41.43,41.44,41.42,41.44,13607.0
2024-03-27 14:45:00,41.44,41.44,41.43,41.44,5883.0,41.44,41.44,41.43,41.44,5883.0
2024-03-27 14:50:00,41.44,41.45,41.43,41.45,24136.0,41.44,41.45,41.43,41.45,24136.0
2024-03-27 14:55:00,41.45,41.47,41.44,41.46,53184.0,41.45,41.47,41.44,41.46,53184.0
2024-03-27 15:00:00,41.46,41.47,41.45,41.46,14789.0,41.46,41.47,41.45,41.46,14789.0
2024-03-27 15:05:00,41.46,41.46,41.44,41.45,10215.0,41.46,41.46,41.44,41.45,10215.0
2024-03-27 15:10:00,41.45,41.45,41.43,41.44,21983.0,41.45,41.45,41.43,41.44,21983.0
2024-03-27 15:15:00,41.43,41.45,41.43,41.45,10586.0,41.43,41.45,41.43,41.45,10586.0
2024-03-27 15:20:00,41.44,41.45,41.43,41.44,46653.0,41.44,41.45,41.43,41.44,46653.0
2024-03-27 15:25:00,41.44,41.45,41.43,41.45,44118.0,41.44,41.45,41.43,41.45,44118.0
2024-03-27 15:30:00,41.44,41.45,41.43,41.44,26120.0,41.44,41.45,41.43,41.44,26120.0
2024-03-27 15:35:00,41.43,41.45,41.43,41.45,14399.0,41.43,41.45,41.43,41.45,14399.0
2024-03-27 15:40:00,41.45,41.46,41.44,41.46,14805.0,41.45,41.46,41.44,41.46,14805.0
2024-03-27 15:45:00,41.45,41.46,41.44,41.45,42670.0,41.45,41.46,41.44,41.45,42670.0
2024-03-27 15:50:00,41.45,41.47,41.44,41.47,30878.0,41.45,41.47,41.44,41.47,30878.0
2024-03-27 15:55:00,41.47,41.5,41.46,41.49,115910.0,41.47,41.5,41.46,41.49,115910.0
2024-03-28 09:30:00,41.79,41.79,41.71,41.75,258389.0,41.79,41.79,41.71,41.75,258389.0
2024-03-28 09:35:00,41.75,41.76,41.73,41.73,54137.0,41.75,41.76,41.73,41.73,54137.0
2024-03-28 09:40:00,41.73,41.78,41.71,41.76,395730.0,41.73,41.78,41.71,41.76,395730.0
2024-03-28 09:45:00,41.77,41.8,41.75,41.78,125244.0,41.77,41.8,41.75,41.78,125244.0
2024-03-28 09:50:00,41.78,41.81,41.67,41.69,252585.0,41.78,41.81,41.67,41.69,252585.0
2024-03-28 09:55:00,41.69,41.75,41.65,41.74,128216.0,41.69,41.75,41.65,41.74,128216.0
2024-03-28 10:00:00,41.73,41.79,41.68,41.7,379205.0,41.73,41.79,41.68,41.7,379205.0
2024-03-28 10:05:00,41.71,41.76,41.7,41.72,120086.0,41.71,41.76,41.7,41.72,120086.0
2024-03-28 10:10:00,41.72,41.75,41.71,41.74,177669.0,41.72,41.75,41.71,41.74,177669.0
2024-03-28 10:15:00,41.74,41.76,41.7,41.71,131937.0,41.74,41.76,41.7,41.71,131937.0
2024-03-28 10:20:00,41.71,41.77,41.69,41.75,265225.0,41.71,41.77,41.69,41.75,265225.0
2024-03-28 10:25:00,41.75,41.75,41.72,41.73,46368.0,41.75,41.75,41.72,41.73,46368.0
2024-03-28 10:30:00,41.73,41.79,41.73,41.77,62548.0,41.73,41.79,41.73,41.77,62548.0
2024-03-28 10:35:00,41.78,41.8,41.77,41.8,65978.0,41.78,41.8,41.77,41.8,65978.0
2024-03-28 10:40:00,41.81,41.86,41.8,41.84,51917.0,41.81,41.86,41.8,41.84,51917.0
2024-03-28 10:45:00,41.83,41.88,41.83,41.87,69999.0,41.83,41.88,41.83,41.87,69999.0
2024-03-28 10:50:00,41.86,41.88,41.82,41.87,108915.0,41.86,41.88,41.82,41.87,108915.0
2024-03-28 10:55:00,41.87,41.89,41.86,41.87,40202.0,41.87,41.89,41.86,41.87,40202.0
2024-03-28 11:00:00,41.87,41.89,41.86,41.87,83946.0,41.87,41.89,41.86,41.87,83946.0
2024-03-28 11:05:00,41.88,41.92,41.87,41.87,66236.0,41.88,41.92,41.87,41.87,66236.0
2024-03-28 11:10:00,41.87,41.87,41.84,41.87,28018.0,41.87,41.87,41.84,41.87,28018.0
2024-03-28 11:15:00,41.87,41.89,41.85,41.88,33011.0,41.87,41.89,41.85,41.88,33011.0
2024-03-28 11:20:00,41.89,41.92,41.88,41.91,41038.0,41.89,41.92,41.88,41.91,41038.0
2024-03-28 11:25:00,41.91,41.93,41.89,41.89,185079.0,41.91,41.93,41.89,41.89,185079.0
2024-03-28 11:30:00,41.9,41.91,41.87,41.87,21000.0,41.9,41.91,41.87,41.87,21000.0
2024-03-28 11:35:00,41.87,41.88,41.86,41.87,38889.0,41.87,41.88,41.86,41.87,38889.0
2024-03-28 11:40:00,41.87,41.88,41.86,41.87,49419.0,41.87,41.88,41.86,41.87,49419.0
2024-03-28 11:45:00,41.87,41.89,41.86,41.88,20562.0,41.87,41.89,41.86,41.88,20562.0
2024-03-28 11:50:00,41.88,41.89,41.86,41.89,17322.0,41.88,41.89,41.86,41.89,17322.0
2024-03-28 11:55:00,41.89,41.92,41.88,41.91,53316.0,41.89,41.92,41.88,41.91,53316.0
2024-03-28 12:00:00,41.91,41.93,41.87,41.92,73580.0,41.91,41.93,41.87,41.92,73580.0
2024-03-28 12:05:00,41.91,41.92,41.86,41.88,50216.0,41.91,41.92,41.86,41.88,50216.0
2024-03-28 12:10:00,41.88,41.89,41.86,41.87,56737.0,41.88,41.89,41.86,41.87,56737.0
2024-03-28 12:15:00,41.88,41.91,41.87,41.91,44031.0,41.88,41.91,41.87,41.91,44031.0
2024-03-28 12:20:00,41.91,41.95,41.9,41.94,56358.0,41.91,41.95,41.9,41.94,56358.0
2024-03-28 12:25:00,41.94,41.97,41.93,41.97,102746.0,41.94,41.97,41.93,41.97,102746.0
2024-03-28 12:30:00,41.97,42.03,41.97,42.01,268246.0,41.97,42.03,41.97,42.01,268246.0
2024-03-28 12:35:00,42.01,42.09,41.99,42.08,333007.0,42.01,42.09,41.99,42.08,333007.0
2024-03-28 12:40:00,42.08,42.09,42.05,42.05,103268.0,42.08,42.09,42.05,42.05,103268.0
2024-03-28 12:45:00,42.04,42.05,42.0,42.01,99704.0,42.04,42.05,42.0,42.01,99704.0
2024-03-28 12:50:00,42.01,42.01,41.96,41.99,127223.0,42.01,42.01,41.96,41.99,127223.0
2024-03-28 12:55:00,42.0,42.02,41.98,41.99,119692.0,42.0,42.02,41.98,41.99,119692.0
2024-03-28 13:00:00,42.0,42.03,41.98,42.02,74851.0,42.0,42.03,41.98,42.02,74851.0
2024-03-28 13:05:00,42.02,42.04,41.99,42.04,39864.0,42.02,42.04,41.99,42.04,39864.0
2024-03-28 13:10:00,42.05,42.05,41.97,41.98,138215.0,42.05,42.05,41.97,41.98,138215.0
2024-03-28 13:15:00,41.97,41.98,41.94,41.96,93501.0,41.97,41.98,41.94,41.96,93501.0
2024-03-28 13:20:00,41.96,41.98,41.94,41.95,134044.0,41.96,41.98,41.94,41.95,134044.0
2024-03-28 13:25:00,41.95,41.96,41.93,41.95,43630.0,41.95,41.96,41.93,41.95,43630.0
2024-03-28 13:30:00,41.95,41.98,41.94,41.97,76888.0,41.95,41.98,41.94,41.97,76888.0
2024-03-28 13:35:00,41.97,41.97,41.95,41.97,11681.0,41.97,41.97,41.95,41.97,11681.0
2024-03-28 13:40:00,41.96,42.0,41.96,41.99,57753.0,41.96,42.0,41.96,41.99,57753.0
2024-03-28 13:45:00,41.99,42.02,41.99,42.0,43545.0,41.99,42.02,41.99,42.0,43545.0
2024-03-28 13:50:00,42.01,42.02,42.0,42.01,57852.0,42.01,42.02,42.0,42.01,57852.0
2024-03-28 13:55:00,42.02,42.03,42.01,42.02,24480.0,42.02,42.03,42.01,42.02,24480.0
2024-03-28 14:00:00,42.02,42.03,42.01,42.01,13545.0,42.02,42.03,42.01,42.01,13545.0
2024-03-28 14:05:00,42.02,42.03,42.01,42.03,72099.0,42.02,42.03,42.01,42.03,72099.0
2024-03-28 14:10:00,42.03,42.03,42.01,42.01,20895.0,42.03,42.03,42.01,42.01,20895.0
2024-03-28 14:15:00,42.01,42.02,42.01,42.02,8050.0,42.01,42.02,42.01,42.02,8050.0
2024-03-28 14:20:00,42.02,42.03,42.0,42.01,42565.0,42.02,42.03,42.0,42.01,42565.0
2024-03-28 14:25:00,42.01,42.02,42.0,42.01,29703.0,42.01,42.02,42.0,42.01,29703.0
2024-03-28 14:30:00,42.01,42.02,41.97,41.97,37616.0,42.01,42.02,41.97,41.97,37616.0
2024-03-28 14:35:00,41.97,41.98,41.96,41.98,25236.0,41.97,41.98,41.96,41.98,25236.0
2024-03-28 14:40:00,41.98,41.98,41.95,41.97,31518.0,41.98,41.98,41.95,41.97,31518.0
2024-03-28 14:45:00,41.97,41.98,41.96,41.97,22887.0,41.97,41.98,41.96,41.97,22887.0
2024-03-28 14:50:00,41.98,41.99,41.97,41.99,40175.0,41.98,41.99,41.97,41.99,40175.0
2024-03-28 14:55:00,41.98,42.0,41.98,42.0,38115.0,41.98,42.0,41.98,42.0,38115.0
2024-03-28 15:00:00,42.0,42.01,41.99,42.01,6910.0,42.0,42.01,41.99,42.01,6910.0
2024-03-28 15:05:00,42.01,42.01,42.0,42.01,17707.0,42.01,42.01,42.0,42.01,17707.0
2024-03-28 15:10:00,42.01,42.01,42.0,42.01,15942.0,42.01,42.01,42.0,42.01,15942.0
2024-03-28 15:15:00,42.01,42.01,42.0,42.01,20940.0,42.01,42.01,42.0,42.01,20940.0
2024-03-28 15:20:00,42.0,42.01,41.95,41.98,134568.0,42.0,42.01,41.95,41.98,134568.0
2024-03-28 15:25:00,41.99,42.0,41.98,41.98,15158.0,41.99,42.0,41.98,41.98,15158.0
2024-03-28 15:30:00,41.98,41.99,41.97,41.98,20077.0,41.98,41.99,41.97,41.98,20077.0
2024-03-28 15:35:00,41.98,41.98,41.96,41.97,19420.0,41.98,41.98,41.96,41.97,19420.0
2024-03-28 15:40:00,41.97,41.98,41.96,41.97,19012.0,41.97,41.98,41.96,41.97,19012.0
2024-03-28 15:45:00,41.97,42.0,41.97,42.0,73187.0,41.97,42.0,41.97,42.0,73187.0
2024-03-28 15:50:00,42.0,42.01,41.99,42.01,113903.0,42.0,42.01,41.99,42.01,113903.0
2024-03-28 15:55:00,42.01,42.03,42.0,42.02,446843.0,42.01,42.03,42.0,42.02,446843.0
2024-04-01 09:30:00,42.62,42.64,42.57,42.61,282582.0,42.62,42.64,42.57,42.61,282582.0
2024-04-01 09:35:00,42.62,42.64,42.56,42.56,123989.0,42.62,42.64,42.56,42.56,123989.0
2024-04-01 09:40:00,42.56,42.58,42.49,42.54,3889455.0,42.56,42.58,42.49,42.54,3889455.0
2024-04-01 09:45:00,42.54,42.54,42.39,42.4,3800932.0,42.54,42.54,42.39,42.4,3800932.0
2024-04-01 09:50:00,42.4,42.45,42.34,42.42,3496297.0,42.4,42.45,42.34,42.42,3496297.0
2024-04-01 09:55:00,42.42,42.49,42.41,42.49,550910.0,42.42,42.49,42.41,42.49,550910.0
2024-04-01 10:00:00,42.48,42.49,42.27,42.29,751921.0,42.48,42.49,42.27,42.29,751921.0
2024-04-01 10:05:00,42.29,42.32,42.25,42.3,295977.0,42.29,42.32,42.25,42.3,295977.0
2024-04-01 10:10:00,42.3,42.33,42.27,42.3,223497.0,42.3,42.33,42.27,42.3,223497.0
2024-04-01 10:15:00,42.3,42.31,42.2,42.21,245591.0,42.3,42.31,42.2,42.21,245591.0
2024-04-01 10:20:00,42.21,42.24,42.19,42.22,204403.0,42.21,42.24,42.19,42.22,204403.0
2024-04-01 10:25:00,42.21,42.27,42.21,42.23,101502.0,42.21,42.27,42.21,42.23,101502.0
2024-04-01 10:30:00,42.23,42.28,42.21,42.25,103707.0,42.23,42.28,42.21,42.25,103707.0
2024-04-01 10:35:00,42.25,42.26,42.18,42.18,86120.0,42.25,42.26,42.18,42.18,86120.0
2024-04-01 10:40:00,42.18,42.2,42.14,42.2,103123.0,42.18,42.2,42.14,42.2,103123.0
2024-04-01 10:45:00,42.19,42.28,42.18,42.27,109195.0,42.19,42.28,42.18,42.27,109195.0
2024-04-01 10:50:00,42.27,42.3,42.26,42.27,131224.0,42.27,42.3,42.26,42.27,131224.0
2024-04-01 10:55:00,42.28,42.32,42.27,42.29,91058.0,42.28,42.32,42.27,42.29,91058.0
2024-04-01 11:00:00,42.29,42.34,42.28,42.29,81176.0,42.29,42.34,42.28,42.29,81176.0
2024-04-01 11:05:00,42.29,42.3,42.24,42.26,125293.0,42.29,42.3,42.24,42.26,125293.0
2024-04-01 11:10:00,42.26,42.28,42.25,42.28,57728.0,42.26,42.28,42.25,42.28,57728.0
2024-04-01 11:15:00,42.29,42.32,42.28,42.32,53705.0,42.29,42.32,42.28,42.32,53705.0
2024-04-01 11:20:00,42.33,42.34,42.32,42.34,88840.0,42.33,42.34,42.32,42.34,88840.0
2024-04-01 11:25:00,42.33,42.36,42.3,42.35,69199.0,42.33,42.36,42.3,42.35,69199.0
2024-04-01 11:30:00,42.35,42.35,42.33,42.35,116259.0,42.35,42.35,42.33,42.35,116259.0
2024-04-01 11:35:00,42.34,42.35,42.31,42.33,91405.0,42.34,42.35,42.31,42.33,91405.0
2024-04-01 11:40:00,42.34,42.35,42.33,42.33,41312.0,42.34,42.35,42.33,42.33,41312.0
2024-04-01 11:45:00,42.33,42.34,42.32,42.34,44777.0,42.33,42.34,42.32,42.34,44777.0
2024-04-01 11:50:00,42.33,42.37,42.33,42.36,104626.0,42.33,42.37,42.33,42.36,104626.0
2024-04-01 11:55:00,42.37,42.38,42.34,42.36,121798.0,42.37,42.38,42.34,42.36,121798.0
2024-04-01 12:00:00,42.36,42.37,42.32,42.36,769729.0,42.36,42.37,42.32,42.36,769729.0
2024-04-01 12:05:00,42.35,42.36,42.33,42.34,51580.0,42.35,42.36,42.33,42.34,51580.0
2024-04-01 12:10:00,42.34,42.36,42.31,42.36,75396.0,42.34,42.36,42.31,42.36,75396.0
2024-04-01 12:15:00,42.36,42.4,42.35,42.38,258313.0,42.36,42.4,42.35,42.38,258313.0
2024-04-01 12:20:00,42.39,42.42,42.37,42.41,73368.0,42.39,42.42,42.37,42.41,73368.0
2024-04-01 12:25:00,42.41,42.42,42.39,42.41,83507.0,42.41,42.42,42.39,42.41,83507.0
2024-04-01 12:30:00,42.4,42.42,42.39,42.4,60766.0,42.4,42.42,42.39,42.4,60766.0
2024-04-01 12:35:00,42.4,42.41,42.38,42.4,61964.0,42.4,42.41,42.38,42.4,61964.0
2024-04-01 12:40:00,42.4,42.43,42.39,42.4,220364.0,42.4,42.43,42.39,42.4,220364.0
2024-04-01 12:45:00,42.4,42.4,42.35,42.36,67272.0,42.4,42.4,42.35,42.36,67272.0
2024-04-01 12:50:00,42.36,42.37,42.35,42.36,44952.0,42.36,42.37,42.35,42.36,44952.0
2024-04-01 12:55:00,42.36,42.36,42.31,42.33,66499.0,42.36,42.36,42.31,42.33,66499.0
2024-04-01 13:00:00,42.32,42.34,42.31,42.33,85913.0,42.32,42.34,42.31,42.33,85913.0
2024-04-01 13:05:00,42.33,42.35,42.32,42.35,83618.0,42.33,42.35,42.32,42.35,83618.0
2024-04-01 13:10:00,42.34,42.35,42.33,42.34,51102.0,42.34,42.35,42.33,42.34,51102.0
2024-04-01 13:15:00,42.34,42.35,42.32,42.33,120434.0,42.34,42.35,42.32,42.33,120434.0
2024-04-01 13:20:00,42.32,42.32,42.27,42.27,102864.0,42.32,42.32,42.27,42.27,102864.0
2024-04-01 13:25:00,42.27,42.32,42.26,42.3,108457.0,42.27,42.32,42.26,42.3,108457.0
2024-04-01 13:30:00,42.3,42.32,42.3,42.31,41106.0,42.3,42.32,42.3,42.31,41106.0
2024-04-01 13:35:00,42.31,42.33,42.31,42.32,46344.0,42.31,42.33,42.31,42.32,46344.0
2024-04-01 13:40:00,42.32,42.34,42.31,42.34,79907.0,42.32,42.34,42.31,42.34,79907.0
2024-04-01 13:45:00,42.34,42.35,42.33,42.34,64473.0,42.34,42.35,42.33,42.34,64473.0
2024-04-01 13:50:00,42.33,42.34,42.31,42.33,53116.0,42.33,42.34,42.31,42.33,53116.0
2024-04-01 13:55:00,42.33,42.35,42.32,42.35,69827.0,42.33,42.35,42.32,42.35,69827.0
2024-04-01 14:00:00,42.35,42.35,42.33,42.34,25011.0,42.35,42.35,42.33,42.34,25011.0
2024-04-01 14:05:00,42.34,42.36,42.33,42.36,18497.0,42.34,42.36,42.33,42.36,18497.0
2024-04-01 14:10:00,42.36,42.36,42.34,42.36,32988.0,42.36,42.36,42.34,42.36,32988.0
2024-04-01 14:15:00,42.35,42.37,42.35,42.37,10296.0,42.35,42.37,42.35,42.37,10296.0
2024-04-01 14:20:00,42.37,42.39,42.36,42.37,15598.0,42.37,42.39,42.36,42.37,15598.0
2024-04-01 14:25:00,42.38,42.38,42.37,42.38,6148.0,42.38,42.38,42.37,42.38,6148.0
2024-04-01 14:30:00,42.38,42.38,42.34,42.35,26445.0,42.38,42.38,42.34,42.35,26445.0
2024-04-01 14:35:00,42.34,42.37,42.34,42.37,11300.0,42.34,42.37,42.34,42.37,11300.0
2024-04-01 14:40:00,42.37,42.37,42.36,42.37,17855.0,42.37,42.37,42.36,42.37,17855.0
2024-04-01 14:45:00,42.37,42.37,42.36,42.37,28050.0,42.37,42.37,42.36,42.37,28050.0
2024-04-01 14:50:00,42.37,42.37,42.35,42.36,41243.0,42.37,42.37,42.35,42.36,41243.0
2024-04-01 14:55:00,42.36,42.37,42.35,42.36,33514.0,42.36,42.37,42.35,42.36,33514.0
2024-04-01 15:00:00,42.36,42.38,42.34,42.38,42595.0,42.36,42.38,42.34,42.38,42595.0
2024-04-01 15:05:00,42.38,42.4,42.38,42.4,64794.0,42.38,42.4,42.38,42.4,64794.0
2024-04-01 15:10:00,42.4,42.4,42.37,42.38,42407.0,42.4,42.4,42.37,42.38,42407.0
2024-04-01 15:15:00,42.38,42.39,42.37,42.39,28416.0,42.38,42.39,42.37,42.39,28416.0
2024-04-01 15:20:00,42.39,42.39,42.38,42.39,56170.0,42.39,42.39,42.38,42.39,56170.0
2024-04-01 15:25:00,42.39,42.39,42.38,42.39,34974.0,42.39,42.39,42.38,42.39,34974.0
2024-04-01 15:30:00,42.38,42.4,42.38,42.38,63701.0,42.38,42.4,42.38,42.38,63701.0
2024-04-01 15:35:00,42.38,42.39,42.36,42.37,53104.0,42.38,42.39,42.36,42.37,53104.0
2024-04-01 15:40:00,42.37,42.39,42.36,42.39,54059.0,42.37,42.39,42.36,42.39,54059.0
2024-04-01 15:45:00,42.39,42.39,42.38,42.39,56875.0,42.39,42.39,42.38,42.39,56875.0
2024-04-01 15:50:00,42.39,42.41,42.38,42.4,69937.0,42.39,42.41,42.38,42.4,69937.0
2024-04-01 15:55:00,42.41,42.46,42.39,42.46,395673.0,42.41,42.46,42.39,42.46,395673.0
2024-04-02 09:30:00,42.7,42.75,42.7,42.7,334583.0,42.7,42.75,42.7,42.7,334583.0
2024-04-02 09:35:00,42.7,42.82,42.7,42.81,586420.0,42.7,42.82,42.7,42.81,586420.0
2024-04-02 09:40:00,42.82,42.83,42.77,42.78,179006.0,42.82,42.83,42.77,42.78,179006.0
2024-04-02 09:45:00,42.78,42.87,42.76,42.85,341813.0,42.78,42.87,42.76,42.85,341813.0
2024-04-02 09:50:00,42.84,42.85,42.82,42.84,71981.0,42.84,42.85,42.82,42.84,71981.0
2024-04-02 09:55:00,42.84,42.86,42.79,42.84,111400.0,42.84,42.86,42.79,42.84,111400.0
2024-04-02 10:00:00,42.84,43.0,42.8,42.99,1047558.0,42.84,43.0,42.8,42.99,1047558.0
2024-04-02 10:05:00,43.0,43.0,42.89,42.9,423883.0,43.0,43.0,42.89,42.9,423883.0
2024-04-02 10:10:00,42.9,42.97,42.89,42.95,175675.0,42.9,42.97,42.89,42.95,175675.0
2024-04-02 10:15:00,42.95,43.02,42.94,43.0,211819.0,42.95,43.02,42.94,43.0,211819.0
2024-04-02 10:20:00,42.99,43.05,42.96,43.02,153848.0,42.99,43.05,42.96,43.02,153848.0
2024-04-02 10:25:00,43.02,43.07,43.0,43.03,116439.0,43.02,43.07,43.0,43.03,116439.0
2024-04-02 10:30:00,43.04,43.06,42.97,42.98,112971.0,43.04,43.06,42.97,42.98,112971.0
2024-04-02 10:35:00,42.98,42.99,42.91,42.93,230764.0,42.98,42.99,42.91,42.93,230764.0
2024-04-02 10:40:00,42.93,42.93,42.83,42.85,216767.0,42.93,42.93,42.83,42.85,216767.0
2024-04-02 10:45:00,42.85,42.86,42.76,42.8,348522.0,42.85,42.86,42.76,42.8,348522.0
2024-04-02 10:50:00,42.8,42.82,42.76,42.78,180079.0,42.8,42.82,42.76,42.78,180079.0
2024-04-02 10:55:00,42.79,42.79,42.69,42.76,203640.0,42.79,42.79,42.69,42.76,203640.0
2024-04-02 11:00:00,42.75,42.76,42.67,42.68,366509.0,42.75,42.76,42.67,42.68,366509.0
2024-04-02 11:05:00,42.69,42.75,42.69,42.73,174542.0,42.69,42.75,42.69,42.73,174542.0
2024-04-02 11:10:00,42.74,42.75,42.7,42.73,82142.0,42.74,42.75,42.7,42.73,82142.0
2024-04-02 11:15:00,42.73,42.74,42.7,42.73,118100.0,42.73,42.74,42.7,42.73,118100.0
2024-04-02 11:20:00,42.73,42.76,42.7,42.7,140583.0,42.73,42.76,42.7,42.7,140583.0
2024-04-02 11:25:00,42.7,42.7,42.62,42.66,116626.0,42.7,42.7,42.62,42.66,116626.0
2024-04-02 11:30:00,42.65,42.65,42.56,42.59,203995.0,42.65,42.65,42.56,42.59,203995.0
2024-04-02 11:35:00,42.59,42.66,42.58,42.65,210384.0,42.59,42.66,42.58,42.65,210384.0
2024-04-02 11:40:00,42.65,42.69,42.65,42.69,106453.0,42.65,42.69,42.65,42.69,106453.0
2024-04-02 11:45:00,42.69,42.71,42.66,42.7,109528.0,42.69,42.71,42.66,42.7,109528.0
2024-04-02 11:50:00,42.71,42.74,42.69,42.73,94133.0,42.71,42.74,42.69,42.73,94133.0
2024-04-02 11:55:00,42.73,42.75,42.71,42.72,95343.0,42.73,42.75,42.71,42.72,95343.0
2024-04-02 12:00:00,42.72,42.75,42.71,42.72,60854.0,42.72,42.75,42.71,42.72,60854.0
2024-04-02 12:05:00,42.72,42.74,42.68,42.69,104182.0,42.72,42.74,42.68,42.69,104182.0
2024-04-02 12:10:00,42.69,42.7,42.64,42.65,103594.0,42.69,42.7,42.64,42.65,103594.0
2024-04-02 12:15:00,42.65,42.66,42.64,42.65,52009.0,42.65,42.66,42.64,42.65,52009.0
2024-04-02 12:20:00,42.65,42.7,42.65,42.68,89704.0,42.65,42.7,42.65,42.68,89704.0
2024-04-02 12:25:00,42.68,42.7,42.68,42.7,37720.0,42.68,42.7,42.68,42.7,37720.0
2024-04-02 12:30:00,42.7,42.75,42.69,42.75,89978.0,42.7,42.75,42.69,42.75,89978.0
2024-04-02 12:35:00,42.75,42.76,42.71,42.72,62056.0,42.75,42.76,42.71,42.72,62056.0
2024-04-02 12:40:00,42.72,42.74,42.71,42.74,58304.0,42.72,42.74,42.71,42.74,58304.0
2024-04-02 12:45:00,42.74,42.77,42.74,42.76,39548.0,42.74,42.77,42.74,42.76,39548.0
2024-04-02 12:50:00,42.76,42.76,42.71,42.75,54984.0,42.76,42.76,42.71,42.75,54984.0
2024-04-02 12:55:00,42.75,42.76,42.74,42.74,47627.0,42.75,42.76,42.74,42.74,47627.0
2024-04-02 13:00:00,42.75,42.76,42.73,42.76,31746.0,42.75,42.76,42.73,42.76,31746.0
2024-04-02 13:05:00,42.76,42.77,42.74,42.77,74905.0,42.76,42.77,42.74,42.77,74905.0
2024-04-02 13:10:00,42.77,42.79,42.75,42.77,100499.0,42.77,42.79,42.75,42.77,100499.0
2024-04-02 13:15:00,42.77,42.77,42.75,42.75,47586.0,42.77,42.77,42.75,42.75,47586.0
2024-04-02 13:20:00,42.75,42.79,42.75,42.78,35759.0,42.75,42.79,42.75,42.78,35759.0
2024-04-02 13:25:00,42.77,42.78,42.75,42.77,42354.0,42.77,42.78,42.75,42.77,42354.0
2024-04-02 13:30:00,42.76,42.78,42.75,42.78,51265.0,42.76,42.78,42.75,42.78,51265.0
2024-04-02 13:35:00,42.79,42.79,42.77,42.79,47745.0,42.79,42.79,42.77,42.79,47745.0
2024-04-02 13:40:00,42.79,42.81,42.78,42.8,287402.0,42.79,42.81,42.78,42.8,287402.0
2024-04-02 13:45:00,42.8,42.82,42.79,42.82,33326.0,42.8,42.82,42.79,42.82,33326.0
2024-04-02 13:50:00,42.82,42.84,42.81,42.84,50885.0,42.82,42.84,42.81,42.84,50885.0
2024-04-02 13:55:00,42.84,42.87,42.83,42.85,49392.0,42.84,42.87,42.83,42.85,49392.0
2024-04-02 14:00:00,42.86,42.9,42.84,42.9,39030.0,42.86,42.9,42.84,42.9,39030.0
2024-04-02 14:05:00,42.9,42.96,42.89,42.95,282361.0,42.9,42.96,42.89,42.95,282361.0
2024-04-02 14:10:00,42.95,42.98,42.94,42.97,102897.0,42.95,42.98,42.94,42.97,102897.0
2024-04-02 14:15:00,42.97,42.98,42.92,42.96,93115.0,42.97,42.98,42.92,42.96,93115.0
2024-04-02 14:20:00,42.96,42.99,42.94,42.95,492259.0,42.96,42.99,42.94,42.95,492259.0
2024-04-02 14:25:00,42.95,42.96,42.94,42.95,54967.0,42.95,42.96,42.94,42.95,54967.0
2024-04-02 14:30:00,42.96,42.98,42.95,42.96,56192.0,42.96,42.98,42.95,42.96,56192.0
2024-04-02 14:35:00,42.97,42.97,42.92,42.93,87676.0,42.97,42.97,42.92,42.93,87676.0
2024-04-02 14:40:00,42.93,42.94,42.9,42.91,65296.0,42.93,42.94,42.9,42.91,65296.0
2024-04-02 14:45:00,42.91,42.93,42.9,42.93,48651.0,42.91,42.93,42.9,42.93,48651.0
2024-04-02 14:50:00,42.93,42.95,42.92,42.95,33275.0,42.93,42.95,42.92,42.95,33275.0
2024-04-02 14:55:00,42.95,42.97,42.94,42.96,65903.0,42.95,42.97,42.94,42.96,65903.0
2024-04-02 15:00:00,42.95,43.0,42.95,43.0,54604.0,42.95,43.0,42.95,43.0,54604.0
2024-04-02 15:05:00,43.0,43.02,42.99,43.02,130242.0,43.0,43.02,42.99,43.02,130242.0
2024-04-02 15:10:00,43.02,43.02,42.99,43.01,53062.0,43.02,43.02,42.99,43.01,53062.0
2024-04-02 15:15:00,43.01,43.03,42.99,43.0,109850.0,43.01,43.03,42.99,43.0,109850.0
2024-04-02 15:20:00,43.01,43.01,42.98,42.98,57837.0,43.01,43.01,42.98,42.98,57837.0
2024-04-02 15:25:00,42.98,43.01,42.98,43.01,42573.0,42.98,43.01,42.98,43.01,42573.0
2024-04-02 15:30:00,43.01,43.01,42.98,43.01,69051.0,43.01,43.01,42.98,43.01,69051.0
2024-04-02 15:35:00,43.02,43.03,43.01,43.03,40080.0,43.02,43.03,43.01,43.03,40080.0
2024-04-02 15:40:00,43.02,43.06,43.02,43.06,100456.0,43.02,43.06,43.02,43.06,100456.0
2024-04-02 15:45:00,43.06,43.1,43.05,43.07,175433.0,43.06,43.1,43.05,43.07,175433.0
2024-04-02 15:50:00,43.07,43.11,43.06,43.08,318854.0,43.07,43.11,43.06,43.08,318854.0
2024-04-02 15:55:00,43.08,43.09,43.06,43.08,304872.0,43.08,43.09,43.06,43.08,304872.0
2024-04-03 09:30:00,43.02,43.02,42.98,43.01,164837.0,43.02,43.02,42.98,43.01,164837.0
2024-04-03 09:35:00,43.01,43.01,42.96,43.0,130586.0,43.01,43.01,42.96,43.0,130586.0
2024-04-03 09:40:00,43.0,43.06,42.99,43.02,164023.0,43.0,43.06,42.99,43.02,164023.0
2024-04-03 09:45:00,43.02,43.06,43.01,43.03,56677.0,43.02,43.06,43.01,43.03,56677.0
2024-04-03 09:50:00,43.04,43.05,43.02,43.03,80495.0,43.04,43.05,43.02,43.03,80495.0
2024-04-03 09:55:00,43.03,43.06,43.0,43.05,277284.0,43.03,43.06,43.0,43.05,277284.0
2024-04-03 10:00:00,43.05,43.22,43.04,43.08,958149.0,43.05,43.22,43.04,43.08,958149.0
2024-04-03 10:05:00,43.09,43.16,43.08,43.08,217269.0,43.09,43.16,43.08,43.08,217269.0
2024-04-03 10:10:00,43.08,43.11,43.04,43.11,81285.0,43.08,43.11,43.04,43.11,81285.0
2024-04-03 10:15:00,43.11,43.12,43.04,43.11,66169.0,43.11,43.12,43.04,43.11,66169.0
2024-04-03 10:20:00,43.11,43.11,43.07,43.08,68028.0,43.11,43.11,43.07,43.08,68028.0
2024-04-03 10:25:00,43.08,43.11,43.04,43.05,60824.0,43.08,43.11,43.04,43.05,60824.0
2024-04-03 10:30:00,43.04,43.07,43.02,43.07,225252.0,43.04,43.07,43.02,43.07,225252.0
2024-04-03 10:35:00,43.07,43.11,43.06,43.11,112288.0,43.07,43.11,43.06,43.11,112288.0
2024-04-03 10:40:00,43.11,43.2,43.11,43.2,178917.0,43.11,43.2,43.11,43.2,178917.0
2024-04-03 10:45:00,43.2,43.22,43.17,43.18,97267.0,43.2,43.22,43.17,43.18,97267.0
2024-04-03 10:50:00,43.18,43.2,43.17,43.18,107399.0,43.18,43.2,43.17,43.18,107399.0
2024-04-03 10:55:00,43.18,43.21,43.16,43.18,158644.0,43.18,43.21,43.16,43.18,158644.0
2024-04-03 11:00:00,43.17,43.18,43.13,43.16,177718.0,43.17,43.18,43.13,43.16,177718.0
2024-04-03 11:05:00,43.16,43.22,43.15,43.18,92204.0,43.16,43.22,43.15,43.18,92204.0
2024-04-03 11:10:00,43.19,43.21,43.14,43.18,142175.0,43.19,43.21,43.14,43.18,142175.0
2024-04-03 11:15:00,43.18,43.21,43.17,43.18,127567.0,43.18,43.21,43.17,43.18,127567.0
2024-04-03 11:20:00,43.18,43.23,43.17,43.22,118370.0,43.18,43.23,43.17,43.22,118370.0
2024-04-03 11:25:00,43.22,43.26,43.21,43.25,154328.0,43.22,43.26,43.21,43.25,154328.0
2024-04-03 11:30:00,43.25,43.25,43.2,43.24,166850.0,43.25,43.25,43.2,43.24,166850.0
2024-04-03 11:35:00,43.23,43.28,43.21,43.22,216680.0,43.23,43.28,43.21,43.22,216680.0
2024-04-03 11:40:00,43.22,43.24,43.17,43.17,226144.0,43.22,43.24,43.17,43.17,226144.0
2024-04-03 11:45:00,43.18,43.22,43.17,43.18,191302.0,43.18,43.22,43.17,43.18,191302.0
2024-04-03 11:50:00,43.18,43.23,43.17,43.22,111918.0,43.18,43.23,43.17,43.22,111918.0
2024-04-03 11:55:00,43.21,43.24,43.2,43.23,102592.0,43.21,43.24,43.2,43.23,102592.0
2024-04-03 12:00:00,43.24,43.25,43.23,43.24,141545.0,43.24,43.25,43.23,43.24,141545.0
2024-04-03 12:05:00,43.24,43.24,43.19,43.2,93682.0,43.24,43.24,43.19,43.2,93682.0
2024-04-03 12:10:00,43.2,43.22,43.14,43.2,424129.0,43.2,43.22,43.14,43.2,424129.0
2024-04-03 12:15:00,43.2,43.25,43.18,43.23,224260.0,43.2,43.25,43.18,43.23,224260.0
2024-04-03 12:20:00,43.24,43.35,43.23,43.32,419478.0,43.24,43.35,43.23,43.32,419478.0
2024-04-03 12:25:00,43.32,43.36,43.3,43.35,187104.0,43.32,43.36,43.3,43.35,187104.0
2024-04-03 12:30:00,43.34,43.41,43.33,43.4,219986.0,43.34,43.41,43.33,43.4,219986.0
2024-04-03 12:35:00,43.39,43.41,43.36,43.37,163417.0,43.39,43.41,43.36,43.37,163417.0
2024-04-03 12:40:00,43.37,43.41,43.36,43.37,100774.0,43.37,43.41,43.36,43.37,100774.0
2024-04-03 12:45:00,43.37,43.37,43.34,43.36,102692.0,43.37,43.37,43.34,43.36,102692.0
2024-04-03 12:50:00,43.35,43.37,43.34,43.34,88358.0,43.35,43.37,43.34,43.34,88358.0
2024-04-03 12:55:00,43.34,43.38,43.33,43.38,67865.0,43.34,43.38,43.33,43.38,67865.0
2024-04-03 13:00:00,43.38,43.39,43.3,43.3,227047.0,43.38,43.39,43.3,43.3,227047.0
2024-04-03 13:05:00,43.3,43.32,43.29,43.3,103152.0,43.3,43.32,43.29,43.3,103152.0
2024-04-03 13:10:00,43.3,43.35,43.3,43.32,124766.0,43.3,43.35,43.3,43.32,124766.0
2024-04-03 13:15:00,43.32,43.36,43.31,43.34,65080.0,43.32,43.36,43.31,43.34,65080.0
2024-04-03 13:20:00,43.34,43.35,43.33,43.35,54130.0,43.34,43.35,43.33,43.35,54130.0
2024-04-03 13:25:00,43.35,43.4,43.34,43.4,60011.0,43.35,43.4,43.34,43.4,60011.0
2024-04-03 13:30:00,43.4,43.4,43.36,43.37,144729.0,43.4,43.4,43.36,43.37,144729.0
2024-04-03 13:35:00,43.36,43.38,43.35,43.36,98604.0,43.36,43.38,43.35,43.36,98604.0
2024-04-03 13:40:00,43.35,43.36,43.34,43.34,35177.0,43.35,43.36,43.34,43.34,35177.0
2024-04-03 13:45:00,43.35,43.37,43.34,43.37,48233.0,43.35,43.37,43.34,43.37,48233.0
2024-04-03 13:50:00,43.37,43.41,43.37,43.41,40751.0,43.37,43.41,43.37,43.41,40751.0
2024-04-03 13:55:00,43.41,43.42,43.39,43.41,25601.0,43.41,43.42,43.39,43.41,25601.0
2024-04-03 14:00:00,43.41,43.41,43.4,43.4,24650.0,43.41,43.41,43.4,43.4,24650.0
2024-04-03 14:05:00,43.4,43.41,43.39,43.4,42440.0,43.4,43.41,43.39,43.4,42440.0
2024-04-03 14:10:00,43.4,43.41,43.39,43.41,16593.0,43.4,43.41,43.39,43.41,16593.0
2024-04-03 14:15:00,43.4,43.41,43.39,43.4,37170.0,43.4,43.41,43.39,43.4,37170.0
2024-04-03 14:20:00,43.39,43.4,43.38,43.39,44643.0,43.39,43.4,43.38,43.39,44643.0
2024-04-03 14:25:00,43.39,43.4,43.38,43.4,33415.0,43.39,43.4,43.38,43.4,33415.0
2024-04-03 14:30:00,43.4,43.43,43.39,43.42,55423.0,43.4,43.43,43.39,43.42,55423.0
2024-04-03 14:35:00,43.42,43.44,43.42,43.44,32796.0,43.42,43.44,43.42,43.44,32796.0
2024-04-03 14:40:00,43.44,43.45,43.43,43.45,68842.0,43.44,43.45,43.43,43.45,68842.0
2024-04-03 14:45:00,43.45,43.46,43.42,43.43,55547.0,43.45,43.46,43.42,43.43,55547.0
2024-04-03 14:50:00,43.43,43.44,43.42,43.44,21189.0,43.43,43.44,43.42,43.44,21189.0
2024-04-03 14:55:00,43.44,43.44,43.43,43.44,29451.0,43.44,43.44,43.43,43.44,29451.0
2024-04-03 15:00:00,43.43,43.48,43.43,43.48,116334.0,43.43,43.48,43.43,43.48,116334.0
2024-04-03 15:05:00,43.47,43.48,43.44,43.46,76376.0,43.47,43.48,43.44,43.46,76376.0
2024-04-03 15:10:00,43.46,43.46,43.41,43.41,90450.0,43.46,43.46,43.41,43.41,90450.0
2024-04-03 15:15:00,43.41,43.43,43.4,43.42,133830.0,43.41,43.43,43.4,43.42,133830.0
2024-04-03 15:20:00,43.42,43.42,43.39,43.4,102902.0,43.42,43.42,43.39,43.4,102902.0
2024-04-03 15:25:00,43.41,43.43,43.4,43.42,166537.0,43.41,43.43,43.4,43.42,166537.0
2024-04-03 15:30:00,43.42,43.42,43.4,43.41,40355.0,43.42,43.42,43.4,43.41,40355.0
2024-04-03 15:35:00,43.41,43.42,43.4,43.42,64360.0,43.41,43.42,43.4,43.42,64360.0
2024-04-03 15:40:00,43.42,43.42,43.4,43.41,66107.0,43.42,43.42,43.4,43.41,66107.0
2024-04-03 15:45:00,43.41,43.44,43.41,43.44,34461.0,43.41,43.44,43.41,43.44,34461.0
2024-04-03 15:50:00,43.43,43.45,43.43,43.45,175962.0,43.43,43.45,43.43,43.45,175962.0
2024-04-03 15:55:00,43.45,43.46,43.44,43.46,279532.0,43.45,43.46,43.44,43.46,279532.0
2024-04-04 09:30:00,43.32,43.32,43.25,43.25,225393.0,43.32,43.32,43.25,43.25,225393.0
2024-04-04 09:35:00,43.25,43.29,43.21,43.28,162631.0,43.25,43.29,43.21,43.28,162631.0
2024-04-04 09:40:00,43.27,43.29,43.24,43.26,91643.0,43.27,43.29,43.24,43.26,91643.0
2024-04-04 09:45:00,43.25,43.3,43.25,43.27,54065.0,43.25,43.3,43.25,43.27,54065.0
2024-04-04 09:50:00,43.27,43.28,43.23,43.24,40500.0,43.27,43.28,43.23,43.24,40500.0
2024-04-04 09:55:00,43.24,43.27,43.21,43.27,247106.0,43.24,43.27,43.21,43.27,247106.0
2024-04-04 10:00:00,43.26,43.39,43.26,43.35,247091.0,43.26,43.39,43.26,43.35,247091.0
2024-04-04 10:05:00,43.35,43.37,43.29,43.37,130574.0,43.35,43.37,43.29,43.37,130574.0
2024-04-04 10:10:00,43.37,43.37,43.34,43.35,131681.0,43.37,43.37,43.34,43.35,131681.0
2024-04-04 10:15:00,43.36,43.4,43.34,43.4,65889.0,43.36,43.4,43.34,43.4,65889.0
2024-04-04 10:20:00,43.4,43.4,43.35,43.35,74026.0,43.4,43.4,43.35,43.35,74026.0
2024-04-04 10:25:00,43.37,43.46,43.36,43.45,262565.0,43.37,43.46,43.36,43.45,262565.0
2024-04-04 10:30:00,43.45,43.49,43.42,43.48,163664.0,43.45,43.49,43.42,43.48,163664.0
2024-04-04 10:35:00,43.48,43.49,43.42,43.42,90902.0,43.48,43.49,43.42,43.42,90902.0
2024-04-04 10:40:00,43.42,43.45,43.4,43.44,78721.0,43.42,43.45,43.4,43.44,78721.0
2024-04-04 10:45:00,43.44,43.47,43.4,43.42,128048.0,43.44,43.47,43.4,43.42,128048.0
2024-04-04 10:50:00,43.43,43.44,43.41,43.42,126842.0,43.43,43.44,43.41,43.42,126842.0
2024-04-04 10:55:00,43.42,43.43,43.37,43.41,329908.0,43.42,43.43,43.37,43.41,329908.0
2024-04-04 11:00:00,43.41,43.42,43.38,43.4,64041.0,43.41,43.42,43.38,43.4,64041.0
2024-04-04 11:05:00,43.4,43.41,43.38,43.4,49166.0,43.4,43.41,43.38,43.4,49166.0
2024-04-04 11:10:00,43.39,43.39,43.35,43.36,76815.0,43.39,43.39,43.35,43.36,76815.0
2024-04-04 11:15:00,43.37,43.4,43.36,43.39,486087.0,43.37,43.4,43.36,43.39,486087.0
2024-04-04 11:20:00,43.39,43.41,43.38,43.39,841343.0,43.39,43.41,43.38,43.39,841343.0
2024-04-04 11:25:00,43.38,43.39,43.38,43.38,44220.0,43.38,43.39,43.38,43.38,44220.0
2024-04-04 11:30:00,43.37,43.39,43.34,43.35,68143.0,43.37,43.39,43.34,43.35,68143.0
2024-04-04 11:35:00,43.35,43.36,43.33,43.35,47317.0,43.35,43.36,43.33,43.35,47317.0
2024-04-04 11:40:00,43.36,43.37,43.34,43.36,58475.0,43.36,43.37,43.34,43.36,58475.0
2024-04-04 11:45:00,43.36,43.36,43.32,43.34,124893.0,43.36,43.36,43.32,43.34,124893.0
2024-04-04 11:50:00,43.34,43.36,43.31,43.36,77287.0,43.34,43.36,43.31,43.36,77287.0
2024-04-04 11:55:00,43.35,43.36,43.33,43.35,28570.0,43.35,43.36,43.33,43.35,28570.0
2024-04-04 12:00:00,43.34,43.37,43.34,43.34,49040.0,43.34,43.37,43.34,43.34,49040.0
2024-04-04 12:05:00,43.34,43.37,43.34,43.34,40614.0,43.34,43.37,43.34,43.34,40614.0
2024-04-04 12:10:00,43.34,43.35,43.33,43.34,16777.0,43.34,43.35,43.33,43.34,16777.0
2024-04-04 12:15:00,43.36,43.37,43.34,43.34,45295.0,43.36,43.37,43.34,43.34,45295.0
2024-04-04 12:20:00,43.34,43.35,43.28,43.33,318870.0,43.34,43.35,43.28,43.33,318870.0
2024-04-04 12:25:00,43.32,43.34,43.31,43.33,43523.0,43.32,43.34,43.31,43.33,43523.0
2024-04-04 12:30:00,43.34,43.35,43.31,43.31,34670.0,43.34,43.35,43.31,43.31,34670.0
2024-04-04 12:35:00,43.31,43.31,43.27,43.27,64183.0,43.31,43.31,43.27,43.27,64183.0
2024-04-04 12:40:00,43.27,43.3,43.26,43.27,191451.0,43.27,43.3,43.26,43.27,191451.0
2024-04-04 12:45:00,43.26,43.29,43.26,43.27,103205.0,43.26,43.29,43.26,43.27,103205.0
2024-04-04 12:50:00,43.27,43.28,43.26,43.27,30821.0,43.27,43.28,43.26,43.27,30821.0
2024-04-04 12:55:00,43.27,43.28,43.24,43.26,60936.0,43.27,43.28,43.24,43.26,60936.0
2024-04-04 13:00:00,43.25,43.27,43.25,43.26,32745.0,43.25,43.27,43.25,43.26,32745.0
2024-04-04 13:05:00,43.26,43.31,43.25,43.31,57285.0,43.26,43.31,43.25,43.31,57285.0
2024-04-04 13:10:00,43.3,43.33,43.3,43.33,58430.0,43.3,43.33,43.3,43.33,58430.0
2024-04-04 13:15:00,43.32,43.33,43.3,43.33,55952.0,43.32,43.33,43.3,43.33,55952.0
2024-04-04 13:20:00,43.33,43.34,43.3,43.31,38319.0,43.33,43.34,43.3,43.31,38319.0
2024-04-04 13:25:00,43.3,43.31,43.28,43.3,124900.0,43.3,43.31,43.28,43.3,124900.0
2024-04-04 13:30:00,43.3,43.33,43.29,43.31,171191.0,43.3,43.33,43.29,43.31,171191.0
2024-04-04 13:35:00,43.31,43.33,43.31,43.33,33345.0,43.31,43.33,43.31,43.33,33345.0
2024-04-04 13:40:00,43.33,43.34,43.32,43.34,49075.0,43.33,43.34,43.32,43.34,49075.0
2024-04-04 13:45:00,43.33,43.36,43.32,43.35,50329.0,43.33,43.36,43.32,43.35,50329.0
2024-04-04 13:50:00,43.36,43.37,43.35,43.36,100057.0,43.36,43.37,43.35,43.36,100057.0
2024-04-04 13:55:00,43.36,43.39,43.35,43.39,21854.0,43.36,43.39,43.35,43.39,21854.0
2024-04-04 14:00:00,43.39,43.39,43.37,43.39,47248.0,43.39,43.39,43.37,43.39,47248.0
2024-04-04 14:05:00,43.39,43.45,43.39,43.4,134344.0,43.39,43.45,43.39,43.4,134344.0
2024-04-04 14:10:00,43.4,43.46,43.39,43.41,59234.0,43.4,43.46,43.39,43.41,59234.0
2024-04-04 14:15:00,43.41,43.49,43.4,43.48,136511.0,43.41,43.49,43.4,43.48,136511.0
2024-04-04 14:20:00,43.48,43.55,43.45,43.47,275265.0,43.48,43.55,43.45,43.47,275265.0
2024-04-04 14:25:00,43.46,43.52,43.45,43.49,99354.0,43.46,43.52,43.45,43.49,99354.0
2024-04-04 14:30:00,43.48,43.52,43.46,43.51,88347.0,43.48,43.52,43.46,43.51,88347.0
2024-04-04 14:35:00,43.52,43.53,43.46,43.48,79233.0,43.52,43.53,43.46,43.48,79233.0
2024-04-04 14:40:00,43.49,43.53,43.46,43.53,124658.0,43.49,43.53,43.46,43.53,124658.0
2024-04-04 14:45:00,43.53,43.57,43.49,43.5,143723.0,43.53,43.57,43.49,43.5,143723.0
2024-04-04 14:50:00,43.5,43.56,43.49,43.56,169485.0,43.5,43.56,43.49,43.56,169485.0
2024-04-04 14:55:00,43.56,43.61,43.55,43.57,258042.0,43.56,43.61,43.55,43.57,258042.0
2024-04-04 15:00:00,43.58,43.59,43.32,43.44,1311208.0,43.58,43.59,43.32,43.44,1311208.0
2024-04-04 15:05:00,43.44,43.5,43.43,43.48,97923.0,43.44,43.5,43.43,43.48,97923.0
2024-04-04 15:10:00,43.47,43.5,43.44,43.48,83197.0,43.47,43.5,43.44,43.48,83197.0
2024-04-04 15:15:00,43.47,43.48,43.36,43.39,274998.0,43.47,43.48,43.36,43.39,274998.0
2024-04-04 15:20:00,43.39,43.45,43.39,43.44,99154.0,43.39,43.45,43.39,43.44,99154.0
2024-04-04 15:25:00,43.44,43.45,43.39,43.4,97126.0,43.44,43.45,43.39,43.4,97126.0
2024-04-04 15:30:00,43.4,43.42,43.32,43.32,169856.0,43.4,43.42,43.32,43.32,169856.0
2024-04-04 15:35:00,43.33,43.35,43.21,43.21,747612.0,43.33,43.35,43.21,43.21,747612.0
2024-04-04 15:40:00,43.22,43.29,43.21,43.24,363456.0,43.22,43.29,43.21,43.24,363456.0
2024-04-04 15:45:00,43.24,43.25,43.12,43.13,396756.0,43.24,43.25,43.12,43.13,396756.0
2024-04-04 15:50:00,43.14,43.22,43.11,43.21,268823.0,43.14,43.22,43.11,43.21,268823.0
2024-04-04 15:55:00,43.22,43.24,43.19,43.22,580762.0,43.22,43.24,43.19,43.22,580762.0
2024-04-05 09:30:00,43.42,43.43,43.35,43.39,307692.0,43.42,43.43,43.35,43.39,307692.0
2024-04-05 09:35:00,43.4,43.47,43.4,43.44,127496.0,43.4,43.47,43.4,43.44,127496.0
2024-04-05 09:40:00,43.44,43.45,43.38,43.4,104105.0,43.44,43.45,43.38,43.4,104105.0
2024-04-05 09:45:00,43.39,43.49,43.39,43.46,154691.0,43.39,43.49,43.39,43.46,154691.0
2024-04-05 09:50:00,43.46,43.57,43.45,43.52,213210.0,43.46,43.57,43.45,43.52,213210.0
2024-04-05 09:55:00,43.53,43.55,43.48,43.48,81637.0,43.53,43.55,43.48,43.48,81637.0
2024-04-05 10:00:00,43.49,43.5,43.43,43.46,149405.0,43.49,43.5,43.43,43.46,149405.0
2024-04-05 10:05:00,43.47,43.49,43.42,43.46,93582.0,43.47,43.49,43.42,43.46,93582.0
2024-04-05 10:10:00,43.47,43.59,43.47,43.58,105895.0,43.47,43.59,43.47,43.58,105895.0
2024-04-05 10:15:00,43.58,43.6,43.5,43.53,103703.0,43.58,43.6,43.5,43.53,103703.0
2024-04-05 10:20:00,43.53,43.65,43.52,43.62,162940.0,43.53,43.65,43.52,43.62,162940.0
2024-04-05 10:25:00,43.62,43.72,43.6,43.71,152275.0,43.62,43.72,43.6,43.71,152275.0
2024-04-05 10:30:00,43.72,43.9,43.7,43.83,322309.0,43.72,43.9,43.7,43.83,322309.0
2024-04-05 10:35:00,43.83,43.91,43.82,43.85,303407.0,43.83,43.91,43.82,43.85,303407.0
2024-04-05 10:40:00,43.87,43.94,43.85,43.92,235918.0,43.87,43.94,43.85,43.92,235918.0
2024-04-05 10:45:00,43.93,43.97,43.89,43.92,135318.0,43.93,43.97,43.89,43.92,135318.0
2024-04-05 10:50:00,43.92,43.92,43.8,43.85,170152.0,43.92,43.92,43.8,43.85,170152.0
2024-04-05 10:55:00,43.84,43.89,43.82,43.83,136888.0,43.84,43.89,43.82,43.83,136888.0
2024-04-05 11:00:00,43.83,43.89,43.78,43.88,132984.0,43.83,43.89,43.78,43.88,132984.0
2024-04-05 11:05:00,43.87,43.94,43.87,43.92,89681.0,43.87,43.94,43.87,43.92,89681.0
2024-04-05 11:10:00,43.92,43.95,43.9,43.95,69422.0,43.92,43.95,43.9,43.95,69422.0
2024-04-05 11:15:00,43.95,43.98,43.93,43.97,117791.0,43.95,43.98,43.93,43.97,117791.0
2024-04-05 11:20:00,43.97,44.0,43.95,43.98,99536.0,43.97,44.0,43.95,43.98,99536.0
2024-04-05 11:25:00,43.98,44.01,43.96,43.97,86019.0,43.98,44.01,43.96,43.97,86019.0
2024-04-05 11:30:00,43.97,44.0,43.93,43.94,99074.0,43.97,44.0,43.93,43.94,99074.0
2024-04-05 11:35:00,43.94,44.03,43.9,44.02,72810.0,43.94,44.03,43.9,44.02,72810.0
2024-04-05 11:40:00,44.02,44.04,43.97,43.98,118249.0,44.02,44.04,43.97,43.98,118249.0
2024-04-05 11:45:00,43.98,44.02,43.97,44.01,40200.0,43.98,44.02,43.97,44.01,40200.0
2024-04-05 11:50:00,44.01,44.02,43.98,43.99,47762.0,44.01,44.02,43.98,43.99,47762.0
2024-04-05 11:55:00,43.98,44.01,43.97,43.99,44668.0,43.98,44.01,43.97,43.99,44668.0
2024-04-05 12:00:00,43.99,44.05,43.98,44.02,47851.0,43.99,44.05,43.98,44.02,47851.0
2024-04-05 12:05:00,44.02,44.05,44.02,44.04,124020.0,44.02,44.05,44.02,44.04,124020.0
2024-04-05 12:10:00,44.04,44.04,43.99,44.0,91466.0,44.04,44.04,43.99,44.0,91466.0
2024-04-05 12:15:00,44.0,44.01,43.92,43.92,44291.0,44.0,44.01,43.92,43.92,44291.0
2024-04-05 12:20:00,43.93,43.97,43.93,43.97,44940.0,43.93,43.97,43.93,43.97,44940.0
2024-04-05 12:25:00,43.98,43.99,43.97,43.98,74750.0,43.98,43.99,43.97,43.98,74750.0
2024-04-05 12:30:00,43.98,44.0,43.95,43.98,36632.0,43.98,44.0,43.95,43.98,36632.0
2024-04-05 12:35:00,43.97,43.98,43.96,43.96,61402.0,43.97,43.98,43.96,43.96,61402.0
2024-04-05 12:40:00,43.97,44.01,43.96,44.01,49927.0,43.97,44.01,43.96,44.01,49927.0
2024-04-05 12:45:00,44.01,44.01,43.99,44.0,25042.0,44.01,44.01,43.99,44.0,25042.0
2024-04-05 12:50:00,44.0,44.02,43.99,44.01,25275.0,44.0,44.02,43.99,44.01,25275.0
2024-04-05 12:55:00,44.0,44.03,44.0,44.01,78885.0,44.0,44.03,44.0,44.01,78885.0
2024-04-05 13:00:00,44.02,44.05,44.01,44.05,51745.0,44.02,44.05,44.01,44.05,51745.0
2024-04-05 13:05:00,44.05,44.05,44.02,44.05,85869.0,44.05,44.05,44.02,44.05,85869.0
2024-04-05 13:10:00,44.05,44.07,44.01,44.02,40592.0,44.05,44.07,44.01,44.02,40592.0
2024-04-05 13:15:00,44.02,44.02,43.98,43.98,56496.0,44.02,44.02,43.98,43.98,56496.0
2024-04-05 13:20:00,43.98,44.01,43.98,43.98,55644.0,43.98,44.01,43.98,43.98,55644.0
2024-04-05 13:25:00,43.98,43.99,43.96,43.98,130910.0,43.98,43.99,43.96,43.98,130910.0
2024-04-05 13:30:00,43.98,44.02,43.98,44.02,112577.0,43.98,44.02,43.98,44.02,112577.0
2024-04-05 13:35:00,44.02,44.02,44.0,44.02,18084.0,44.02,44.02,44.0,44.02,18084.0
2024-04-05 13:40:00,44.02,44.03,44.0,44.03,43966.0,44.02,44.03,44.0,44.03,43966.0
2024-04-05 13:45:00,44.02,44.02,44.0,44.02,26283.0,44.02,44.02,44.0,44.02,26283.0
2024-04-05 13:50:00,44.01,44.02,43.98,44.0,26765.0,44.01,44.02,43.98,44.0,26765.0
2024-04-05 13:55:00,43.99,44.0,43.97,43.99,16287.0,43.99,44.0,43.97,43.99,16287.0
2024-04-05 14:00:00,43.99,43.99,43.94,43.97,57057.0,43.99,43.99,43.94,43.97,57057.0
2024-04-05 14:05:00,43.96,44.0,43.96,43.99,10195.0,43.96,44.0,43.96,43.99,10195.0
2024-04-05 14:10:00,43.99,44.03,43.99,44.02,19916.0,43.99,44.03,43.99,44.02,19916.0
2024-04-05 14:15:00,44.02,44.03,44.0,44.01,25172.0,44.02,44.03,44.0,44.01,25172.0
2024-04-05 14:20:00,44.01,44.02,43.99,44.01,9358.0,44.01,44.02,43.99,44.01,9358.0
2024-04-05 14:25:00,44.01,44.01,43.98,43.99,18669.0,44.01,44.01,43.98,43.99,18669.0
2024-04-05 14:30:00,43.99,44.0,43.97,43.98,32190.0,43.99,44.0,43.97,43.98,32190.0
2024-04-05 14:35:00,43.98,43.99,43.97,43.99,33422.0,43.98,43.99,43.97,43.99,33422.0
2024-04-05 14:40:00,43.98,44.01,43.98,44.0,16719.0,43.98,44.01,43.98,44.0,16719.0
2024-04-05 14:45:00,44.0,44.02,43.99,44.02,17756.0,44.0,44.02,43.99,44.02,17756.0
2024-04-05 14:50:00,44.0,44.01,43.97,43.99,17225.0,44.0,44.01,43.97,43.99,17225.0
2024-04-05 14:55:00,43.99,44.0,43.97,43.98,34551.0,43.99,44.0,43.97,43.98,34551.0
2024-04-05 15:00:00,43.98,43.98,43.93,43.95,45947.0,43.98,43.98,43.93,43.95,45947.0
2024-04-05 15:05:00,43.96,43.96,43.93,43.93,35645.0,43.96,43.96,43.93,43.93,35645.0
2024-04-05 15:10:00,43.93,43.94,43.89,43.91,46758.0,43.93,43.94,43.89,43.91,46758.0
2024-04-05 15:15:00,43.91,43.92,43.9,43.9,13704.0,43.91,43.92,43.9,43.9,13704.0
2024-04-05 15:20:00,43.89,43.91,43.89,43.89,48019.0,43.89,43.91,43.89,43.89,48019.0
2024-04-05 15:25:00,43.9,43.96,43.89,43.94,64444.0,43.9,43.96,43.89,43.94,64444.0
2024-04-05 15:30:00,43.94,43.95,43.92,43.94,47410.0,43.94,43.95,43.92,43.94,47410.0
2024-04-05 15:35:00,43.94,43.95,43.91,43.91,40740.0,43.94,43.95,43.91,43.91,40740.0
2024-04-05 15:40:00,43.92,43.92,43.91,43.91,18844.0,43.92,43.92,43.91,43.91,18844.0
2024-04-05 15:45:00,43.91,43.93,43.91,43.93,40289.0,43.91,43.93,43.91,43.93,40289.0
2024-04-05 15:50:00,43.93,43.95,43.92,43.93,106657.0,43.93,43.95,43.92,43.93,106657.0
2024-04-05 15:55:00,43.94,43.95,43.92,43.95,277645.0,43.94,43.95,43.92,43.95,277645.0
2024-04-08 09:30:00,44.13,44.17,44.08,44.17,222813.0,44.13,44.17,44.08,44.17,222813.0
2024-04-08 09:35:00,44.17,44.17,44.07,44.09,134245.0,44.17,44.17,44.07,44.09,134245.0
2024-04-08 09:40:00,44.09,44.13,44.04,44.09,139032.0,44.09,44.13,44.04,44.09,139032.0
2024-04-08 09:45:00,44.09,44.15,44.06,44.07,84031.0,44.09,44.15,44.06,44.07,84031.0
2024-04-08 09:50:00,44.08,44.08,44.03,44.04,164078.0,44.08,44.08,44.03,44.04,164078.0
2024-04-08 09:55:00,44.04,44.05,44.01,44.02,78342.0,44.04,44.05,44.01,44.02,78342.0
2024-04-08 10:00:00,44.02,44.02,43.86,43.88,280385.0,44.02,44.02,43.86,43.88,280385.0
2024-04-08 10:05:00,43.86,43.93,43.85,43.87,368798.0,43.86,43.93,43.85,43.87,368798.0
2024-04-08 10:10:00,43.87,43.92,43.85,43.88,201046.0,43.87,43.92,43.85,43.88,201046.0
2024-04-08 10:15:00,43.88,43.92,43.85,43.91,113203.0,43.88,43.92,43.85,43.91,113203.0
2024-04-08 10:20:00,43.91,43.97,43.91,43.95,172934.0,43.91,43.97,43.91,43.95,172934.0
2024-04-08 10:25:00,43.96,44.0,43.95,43.99,100602.0,43.96,44.0,43.95,43.99,100602.0
2024-04-08 10:30:00,43.99,44.04,43.96,44.03,135851.0,43.99,44.04,43.96,44.03,135851.0
2024-04-08 10:35:00,44.04,44.05,44.0,44.02,53155.0,44.04,44.05,44.0,44.02,53155.0
2024-04-08 10:40:00,44.02,44.04,43.96,43.98,73809.0,44.02,44.04,43.96,43.98,73809.0
2024-04-08 10:45:00,43.97,44.0,43.96,43.99,62954.0,43.97,44.0,43.96,43.99,62954.0
2024-04-08 10:50:00,44.0,44.02,43.98,44.02,77062.0,44.0,44.02,43.98,44.02,77062.0
2024-04-08 10:55:00,44.02,44.05,44.01,44.04,67526.0,44.02,44.05,44.01,44.04,67526.0
2024-04-08 11:00:00,44.05,44.06,44.0,44.03,79254.0,44.05,44.06,44.0,44.03,79254.0
2024-04-08 11:05:00,44.03,44.08,44.03,44.08,67772.0,44.03,44.08,44.03,44.08,67772.0
2024-04-08 11:10:00,44.08,44.09,44.05,44.06,64889.0,44.08,44.09,44.05,44.06,64889.0
2024-04-08 11:15:00,44.07,44.07,44.03,44.05,73435.0,44.07,44.07,44.03,44.05,73435.0
2024-04-08 11:20:00,44.05,44.06,44.03,44.06,31705.0,44.05,44.06,44.03,44.06,31705.0
2024-04-08 11:25:00,44.07,44.09,44.05,44.08,46209.0,44.07,44.09,44.05,44.08,46209.0
2024-04-08 11:30:00,44.08,44.09,44.06,44.08,39852.0,44.08,44.09,44.06,44.08,39852.0
2024-04-08 11:35:00,44.08,44.09,44.05,44.05,31764.0,44.08,44.09,44.05,44.05,31764.0
2024-04-08 11:40:00,44.06,44.06,44.02,44.04,18616.0,44.06,44.06,44.02,44.04,18616.0
2024-04-08 11:45:00,44.04,44.06,44.03,44.05,46324.0,44.04,44.06,44.03,44.05,46324.0
2024-04-08 11:50:00,44.05,44.05,43.99,44.0,68768.0,44.05,44.05,43.99,44.0,68768.0
2024-04-08 11:55:00,43.99,44.03,43.98,44.03,120162.0,43.99,44.03,43.98,44.03,120162.0
2024-04-08 12:00:00,44.02,44.04,44.01,44.04,26593.0,44.02,44.04,44.01,44.04,26593.0
2024-04-08 12:05:00,44.04,44.06,44.01,44.05,67308.0,44.04,44.06,44.01,44.05,67308.0
2024-04-08 12:10:00,44.04,44.05,44.0,44.01,23485.0,44.04,44.05,44.0,44.01,23485.0
2024-04-08 12:15:00,44.0,44.05,43.99,44.04,76988.0,44.0,44.05,43.99,44.04,76988.0
2024-04-08 12:20:00,44.04,44.07,44.03,44.06,97961.0,44.04,44.07,44.03,44.06,97961.0
2024-04-08 12:25:00,44.05,44.06,44.04,44.04,19031.0,44.05,44.06,44.04,44.04,19031.0
2024-04-08 12:30:00,44.05,44.05,44.01,44.03,80097.0,44.05,44.05,44.01,44.03,80097.0
2024-04-08 12:35:00,44.03,44.04,44.01,44.02,68988.0,44.03,44.04,44.01,44.02,68988.0
2024-04-08 12:40:00,44.02,44.03,43.99,44.01,105238.0,44.02,44.03,43.99,44.01,105238.0
2024-04-08 12:45:00,44.01,44.02,43.99,44.0,37399.0,44.01,44.02,43.99,44.0,37399.0
2024-04-08 12:50:00,43.99,44.03,43.99,44.03,103397.0,43.99,44.03,43.99,44.03,103397.0
2024-04-08 12:55:00,44.04,44.05,44.02,44.04,46313.0,44.04,44.05,44.02,44.04,46313.0
2024-04-08 13:00:00,44.03,44.05,44.02,44.04,51334.0,44.03,44.05,44.02,44.04,51334.0
2024-04-08 13:05:00,44.04,44.06,44.04,44.05,99687.0,44.04,44.06,44.04,44.05,99687.0
2024-04-08 13:10:00,44.06,44.07,44.05,44.06,114389.0,44.06,44.07,44.05,44.06,114389.0
2024-04-08 13:15:00,44.05,44.08,44.04,44.07,37888.0,44.05,44.08,44.04,44.07,37888.0
2024-04-08 13:20:00,44.06,44.1,44.06,44.1,171017.0,44.06,44.1,44.06,44.1,171017.0
2024-04-08 13:25:00,44.1,44.1,44.07,44.1,46867.0,44.1,44.1,44.07,44.1,46867.0
2024-04-08 13:30:00,44.11,44.22,44.11,44.22,141964.0,44.11,44.22,44.11,44.22,141964.0
2024-04-08 13:35:00,44.22,44.22,44.17,44.21,71856.0,44.22,44.22,44.17,44.21,71856.0
2024-04-08 13:40:00,44.21,44.23,44.2,44.22,56715.0,44.21,44.23,44.2,44.22,56715.0
2024-04-08 13:45:00,44.22,44.22,44.18,44.21,61818.0,44.22,44.22,44.18,44.21,61818.0
2024-04-08 13:50:00,44.21,44.21,44.18,44.2,26479.0,44.21,44.21,44.18,44.2,26479.0
2024-04-08 13:55:00,44.2,44.23,44.19,44.22,30366.0,44.2,44.23,44.19,44.22,30366.0
2024-04-08 14:00:00,44.22,44.26,44.21,44.22,113521.0,44.22,44.26,44.21,44.22,113521.0
2024-04-08 14:05:00,44.22,44.23,44.2,44.22,40741.0,44.22,44.23,44.2,44.22,40741.0
2024-04-08 14:10:00,44.22,44.24,44.22,44.23,38216.0,44.22,44.24,44.22,44.23,38216.0
2024-04-08 14:15:00,44.23,44.26,44.22,44.23,47523.0,44.23,44.26,44.22,44.23,47523.0
2024-04-08 14:20:00,44.23,44.27,44.23,44.27,52656.0,44.23,44.27,44.23,44.27,52656.0
2024-04-08 14:25:00,44.27,44.29,44.26,44.28,29438.0,44.27,44.29,44.26,44.28,29438.0
2024-04-08 14:30:00,44.28,44.29,44.26,44.28,42611.0,44.28,44.29,44.26,44.28,42611.0
2024-04-08 14:35:00,44.27,44.28,44.25,44.25,26330.0,44.27,44.28,44.25,44.25,26330.0
2024-04-08 14:40:00,44.25,44.26,44.24,44.26,30150.0,44.25,44.26,44.24,44.26,30150.0
2024-04-08 14:45:00,44.25,44.27,44.23,44.25,24767.0,44.25,44.27,44.23,44.25,24767.0
2024-04-08 14:50:00,44.25,44.25,44.23,44.23,28444.0,44.25,44.25,44.23,44.23,28444.0
2024-04-08 14:55:00,44.23,44.24,44.21,44.24,35940.0,44.23,44.24,44.21,44.24,35940.0
2024-04-08 15:00:00,44.24,44.24,44.22,44.23,22974.0,44.24,44.24,44.22,44.23,22974.0
2024-04-08 15:05:00,44.22,44.24,44.21,44.23,42474.0,44.22,44.24,44.21,44.23,42474.0
2024-04-08 15:10:00,44.22,44.23,44.21,44.21,26779.0,44.22,44.23,44.21,44.21,26779.0
2024-04-08 15:15:00,44.22,44.24,44.21,44.24,16328.0,44.22,44.24,44.21,44.24,16328.0
2024-04-08 15:20:00,44.24,44.26,44.24,44.25,17916.0,44.24,44.26,44.24,44.25,17916.0
2024-04-08 15:25:00,44.25,44.26,44.24,44.25,30054.0,44.25,44.26,44.24,44.25,30054.0
2024-04-08 15:30:00,44.24,44.25,44.23,44.23,20604.0,44.24,44.25,44.23,44.23,20604.0
2024-04-08 15:35:00,44.23,44.24,44.21,44.22,46969.0,44.23,44.24,44.21,44.22,46969.0
2024-04-08 15:40:00,44.21,44.23,44.2,44.23,36755.0,44.21,44.23,44.2,44.23,36755.0
2024-04-08 15:45:00,44.23,44.27,44.23,44.24,119388.0,44.23,44.27,44.23,44.24,119388.0
2024-04-08 15:50:00,44.24,44.24,44.2,44.22,80319.0,44.24,44.24,44.2,44.22,80319.0
2024-04-08 15:55:00,44.22,44.23,44.21,44.23,163790.0,44.22,44.23,44.21,44.23,163790.0
2024-04-09 09:30:00,44.5,44.56,44.5,44.56,271568.0,44.5,44.56,44.5,44.56,271568.0
2024-04-09 09:35:00,44.56,44.64,44.54,44.57,453118.0,44.56,44.64,44.54,44.57,453118.0
2024-04-09 09:40:00,44.57,44.57,44.51,44.54,584127.0,44.57,44.57,44.51,44.54,584127.0
2024-04-09 09:45:00,44.54,44.62,44.54,44.59,303127.0,44.54,44.62,44.54,44.59,303127.0
2024-04-09 09:50:00,44.59,44.59,44.51,44.53,157031.0,44.59,44.59,44.51,44.53,157031.0
2024-04-09 09:55:00,44.53,44.57,44.51,44.54,175784.0,44.53,44.57,44.51,44.54,175784.0
2024-04-09 10:00:00,44.55,44.61,44.54,44.59,218384.0,44.55,44.61,44.54,44.59,218384.0
2024-04-09 10:05:00,44.6,44.63,44.58,44.62,114367.0,44.6,44.63,44.58,44.62,114367.0
2024-04-09 10:10:00,44.63,44.68,44.62,44.66,158748.0,44.63,44.68,44.62,44.66,158748.0
2024-04-09 10:15:00,44.66,44.7,44.64,44.68,109002.0,44.66,44.7,44.64,44.68,109002.0
2024-04-09 10:20:00,44.68,44.7,44.65,44.68,202854.0,44.68,44.7,44.65,44.68,202854.0
2024-04-09 10:25:00,44.67,44.69,44.64,44.66,251296.0,44.67,44.69,44.64,44.66,251296.0
2024-04-09 10:30:00,44.66,44.71,44.63,44.66,499337.0,44.66,44.71,44.63,44.66,499337.0
2024-04-09 10:35:00,44.66,44.68,44.49,44.49,600575.0,44.66,44.68,44.49,44.49,600575.0
2024-04-09 10:40:00,44.49,44.51,44.35,44.38,941937.0,44.49,44.51,44.35,44.38,941937.0
2024-04-09 10:45:00,44.37,44.44,44.36,44.38,630162.0,44.37,44.44,44.36,44.38,630162.0
2024-04-09 10:50:00,44.38,44.51,44.37,44.47,434615.0,44.38,44.51,44.37,44.47,434615.0
2024-04-09 10:55:00,44.46,44.51,44.45,44.49,136241.0,44.46,44.51,44.45,44.49,136241.0
2024-04-09 11:00:00,44.5,44.52,44.44,44.45,134341.0,44.5,44.52,44.44,44.45,134341.0
2024-04-09 11:05:00,44.45,44.46,44.33,44.37,312963.0,44.45,44.46,44.33,44.37,312963.0
2024-04-09 11:10:00,44.38,44.41,44.33,44.33,240849.0,44.38,44.41,44.33,44.33,240849.0
2024-04-09 11:15:00,44.34,44.44,44.34,44.44,257833.0,44.34,44.44,44.34,44.44,257833.0
2024-04-09 11:20:00,44.45,44.45,44.39,44.39,181626.0,44.45,44.45,44.39,44.39,181626.0
2024-04-09 11:25:00,44.38,44.41,44.36,44.36,100036.0,44.38,44.41,44.36,44.36,100036.0
2024-04-09 11:30:00,44.37,44.41,44.36,44.37,93909.0,44.37,44.41,44.36,44.37,93909.0
2024-04-09 11:35:00,44.37,44.4,44.36,44.36,126191.0,44.37,44.4,44.36,44.36,126191.0
2024-04-09 11:40:00,44.36,44.38,44.35,44.38,334545.0,44.36,44.38,44.35,44.38,334545.0
2024-04-09 11:45:00,44.38,44.4,44.34,44.36,297558.0,44.38,44.4,44.34,44.36,297558.0
2024-04-09 11:50:00,44.35,44.36,44.26,44.31,665857.0,44.35,44.36,44.26,44.31,665857.0
2024-04-09 11:55:00,44.3,44.31,44.22,44.27,235512.0,44.3,44.31,44.22,44.27,235512.0
2024-04-09 12:00:00,44.26,44.3,44.25,44.29,120832.0,44.26,44.3,44.25,44.29,120832.0
2024-04-09 12:05:00,44.29,44.33,44.26,44.31,107740.0,44.29,44.33,44.26,44.31,107740.0
2024-04-09 12:10:00,44.32,44.36,44.32,44.34,81113.0,44.32,44.36,44.32,44.34,81113.0
2024-04-09 12:15:00,44.34,44.37,44.32,44.37,49132.0,44.34,44.37,44.32,44.37,49132.0
2024-04-09 12:20:00,44.36,44.38,44.35,44.36,68218.0,44.36,44.38,44.35,44.36,68218.0
2024-04-09 12:25:00,44.36,44.39,44.35,44.38,60401.0,44.36,44.39,44.35,44.38,60401.0
2024-04-09 12:30:00,44.38,44.39,44.36,44.38,30171.0,44.38,44.39,44.36,44.38,30171.0
2024-04-09 12:35:00,44.37,44.37,44.35,44.35,100738.0,44.37,44.37,44.35,44.35,100738.0
2024-04-09 12:40:00,44.36,44.36,44.29,44.3,86203.0,44.36,44.36,44.29,44.3,86203.0
2024-04-09 12:45:00,44.3,44.32,44.28,44.31,125657.0,44.3,44.32,44.28,44.31,125657.0
2024-04-09 12:50:00,44.32,44.33,44.31,44.33,25694.0,44.32,44.33,44.31,44.33,25694.0
2024-04-09 12:55:00,44.33,44.35,44.33,44.35,68676.0,44.33,44.35,44.33,44.35,68676.0
2024-04-09 13:00:00,44.35,44.35,44.3,44.33,232561.0,44.35,44.35,44.3,44.33,232561.0
2024-04-09 13:05:00,44.32,44.34,44.31,44.34,74544.0,44.32,44.34,44.31,44.34,74544.0
2024-04-09 13:10:00,44.34,44.36,44.33,44.33,40057.0,44.34,44.36,44.33,44.33,40057.0
2024-04-09 13:15:00,44.34,44.35,44.32,44.33,67746.0,44.34,44.35,44.32,44.33,67746.0
2024-04-09 13:20:00,44.34,44.36,44.33,44.34,49608.0,44.34,44.36,44.33,44.34,49608.0
2024-04-09 13:25:00,44.34,44.35,44.31,44.33,122759.0,44.34,44.35,44.31,44.33,122759.0
2024-04-09 13:30:00,44.33,44.36,44.32,44.34,67183.0,44.33,44.36,44.32,44.34,67183.0
2024-04-09 13:35:00,44.35,44.38,44.35,44.38,34572.0,44.35,44.38,44.35,44.38,34572.0
2024-04-09 13:40:00,44.39,44.41,44.38,44.4,71305.0,44.39,44.41,44.38,44.4,71305.0
2024-04-09 13:45:00,44.4,44.44,44.39,44.44,112111.0,44.4,44.44,44.39,44.44,112111.0
2024-04-09 13:50:00,44.43,44.44,44.41,44.43,46814.0,44.43,44.44,44.41,44.43,46814.0
2024-04-09 13:55:00,44.42,44.42,44.39,44.39,44257.0,44.42,44.42,44.39,44.39,44257.0
2024-04-09 14:00:00,44.39,44.42,44.38,44.4,55875.0,44.39,44.42,44.38,44.4,55875.0
2024-04-09 14:05:00,44.4,44.4,44.36,44.38,54741.0,44.4,44.4,44.36,44.38,54741.0
2024-04-09 14:10:00,44.39,44.42,44.37,44.41,43747.0,44.39,44.42,44.37,44.41,43747.0
2024-04-09 14:15:00,44.41,44.43,44.39,44.43,32114.0,44.41,44.43,44.39,44.43,32114.0
2024-04-09 14:20:00,44.43,44.43,44.41,44.42,25058.0,44.43,44.43,44.41,44.42,25058.0
2024-04-09 14:25:00,44.42,44.43,44.4,44.42,25973.0,44.42,44.43,44.4,44.42,25973.0
2024-04-09 14:30:00,44.43,44.44,44.41,44.42,23743.0,44.43,44.44,44.41,44.42,23743.0
2024-04-09 14:35:00,44.42,44.42,44.41,44.41,15228.0,44.42,44.42,44.41,44.41,15228.0
2024-04-09 14:40:00,44.42,44.44,44.41,44.43,30803.0,44.42,44.44,44.41,44.43,30803.0
2024-04-09 14:45:00,44.43,44.43,44.41,44.42,30586.0,44.43,44.43,44.41,44.42,30586.0
2024-04-09 14:50:00,44.41,44.42,44.4,44.41,18735.0,44.41,44.42,44.4,44.41,18735.0
2024-04-09 14:55:00,44.41,44.45,44.41,44.44,52056.0,44.41,44.45,44.41,44.44,52056.0
2024-04-09 15:00:00,44.43,44.44,44.41,44.41,75662.0,44.43,44.44,44.41,44.41,75662.0
2024-04-09 15:05:00,44.41,44.43,44.39,44.4,17108.0,44.41,44.43,44.39,44.4,17108.0
2024-04-09 15:10:00,44.39,44.39,44.35,44.38,69279.0,44.39,44.39,44.35,44.38,69279.0
2024-04-09 15:15:00,44.38,44.39,44.35,44.37,25422.0,44.38,44.39,44.35,44.37,25422.0
2024-04-09 15:20:00,44.36,44.38,44.35,44.37,39825.0,44.36,44.38,44.35,44.37,39825.0
2024-04-09 15:25:00,44.38,44.41,44.37,44.4,48157.0,44.38,44.41,44.37,44.4,48157.0
2024-04-09 15:30:00,44.39,44.39,44.38,44.39,23117.0,44.39,44.39,44.38,44.39,23117.0
2024-04-09 15:35:00,44.39,44.42,44.38,44.41,42111.0,44.39,44.42,44.38,44.41,42111.0
2024-04-09 15:40:00,44.41,44.44,44.41,44.43,38121.0,44.41,44.44,44.41,44.43,38121.0
2024-04-09 15:45:00,44.44,44.44,44.42,44.43,53120.0,44.44,44.44,44.42,44.43,53120.0
2024-04-09 15:50:00,44.43,44.45,44.42,44.44,38121.0,44.43,44.45,44.42,44.44,38121.0
2024-04-09 15:55:00,44.45,44.48,44.44,44.47,101925.0,44.45,44.48,44.44,44.47,101925.0
2024-04-10 09:30:00,44.01,44.03,43.86,44.02,870528.0,44.01,44.03,43.86,44.02,870528.0
2024-04-10 09:35:00,44.02,44.07,44.0,44.0,468695.0,44.02,44.07,44.0,44.0,468695.0
2024-04-10 09:40:00,44.0,44.13,43.97,44.12,320396.0,44.0,44.13,43.97,44.12,320396.0
2024-04-10 09:45:00,44.12,44.13,43.99,44.01,427961.0,44.12,44.13,43.99,44.01,427961.0
2024-04-10 09:50:00,44.01,44.12,43.99,44.11,174982.0,44.01,44.12,43.99,44.11,174982.0
2024-04-10 09:55:00,44.1,44.17,44.06,44.14,408326.0,44.1,44.17,44.06,44.14,408326.0
2024-04-10 10:00:00,44.15,44.17,44.11,44.15,307640.0,44.15,44.17,44.11,44.15,307640.0
2024-04-10 10:05:00,44.15,44.34,44.15,44.32,947698.0,44.15,44.34,44.15,44.32,947698.0
2024-04-10 10:10:00,44.32,44.32,44.27,44.3,222607.0,44.32,44.32,44.27,44.3,222607.0
2024-04-10 10:15:00,44.3,44.41,44.26,44.4,454551.0,44.3,44.41,44.26,44.4,454551.0
2024-04-10 10:20:00,44.4,44.49,44.38,44.48,960522.0,44.4,44.49,44.38,44.48,960522.0
2024-04-10 10:25:00,44.48,44.49,44.36,44.38,376515.0,44.48,44.49,44.36,44.38,376515.0
2024-04-10 10:30:00,44.37,44.43,44.34,44.41,221860.0,44.37,44.43,44.34,44.41,221860.0
2024-04-10 10:35:00,44.41,44.46,44.36,44.43,177083.0,44.41,44.46,44.36,44.43,177083.0
2024-04-10 10:40:00,44.42,44.43,44.37,44.41,179864.0,44.42,44.43,44.37,44.41,179864.0
2024-04-10 10:45:00,44.42,44.48,44.4,44.47,293882.0,44.42,44.48,44.4,44.47,293882.0
2024-04-10 10:50:00,44.47,44.49,44.41,44.41,204284.0,44.47,44.49,44.41,44.41,204284.0
2024-04-10 10:55:00,44.42,44.42,44.36,44.37,150857.0,44.42,44.42,44.36,44.37,150857.0
2024-04-10 11:00:00,44.38,44.4,44.25,44.26,242462.0,44.38,44.4,44.25,44.26,242462.0
2024-04-10 11:05:00,44.27,44.28,44.2,44.21,769329.0,44.27,44.28,44.2,44.21,769329.0
2024-04-10 11:10:00,44.21,44.21,44.06,44.12,413476.0,44.21,44.21,44.06,44.12,413476.0
2024-04-10 11:15:00,44.11,44.16,44.09,44.1,140116.0,44.11,44.16,44.09,44.1,140116.0
2024-04-10 11:20:00,44.11,44.16,44.11,44.13,171050.0,44.11,44.16,44.11,44.13,171050.0
2024-04-10 11:25:00,44.13,44.2,44.11,44.2,134045.0,44.13,44.2,44.11,44.2,134045.0
2024-04-10 11:30:00,44.21,44.28,44.2,44.28,151095.0,44.21,44.28,44.2,44.28,151095.0
2024-04-10 11:35:00,44.27,44.27,44.24,44.26,87600.0,44.27,44.27,44.24,44.26,87600.0
2024-04-10 11:40:00,44.27,44.28,44.22,44.27,57280.0,44.27,44.28,44.22,44.27,57280.0
2024-04-10 11:45:00,44.27,44.27,44.22,44.23,52460.0,44.27,44.27,44.22,44.23,52460.0
2024-04-10 11:50:00,44.24,44.26,44.21,44.23,47022.0,44.24,44.26,44.21,44.23,47022.0
2024-04-10 11:55:00,44.23,44.24,44.16,44.2,43000.0,44.23,44.24,44.16,44.2,43000.0
2024-04-10 12:00:00,44.2,44.22,44.18,44.19,66978.0,44.2,44.22,44.18,44.19,66978.0
2024-04-10 12:05:00,44.2,44.24,44.19,44.23,17441.0,44.2,44.24,44.19,44.23,17441.0
2024-04-10 12:10:00,44.23,44.24,44.2,44.22,67153.0,44.23,44.24,44.2,44.22,67153.0
2024-04-10 12:15:00,44.22,44.27,44.22,44.25,39486.0,44.22,44.27,44.22,44.25,39486.0
2024-04-10 12:20:00,44.25,44.27,44.22,44.25,29053.0,44.25,44.27,44.22,44.25,29053.0
2024-04-10 12:25:00,44.26,44.26,44.18,44.19,55514.0,44.26,44.26,44.18,44.19,55514.0
2024-04-10 12:30:00,44.19,44.22,44.17,44.2,69833.0,44.19,44.22,44.17,44.2,69833.0
2024-04-10 12:35:00,44.2,44.23,44.19,44.21,41155.0,44.2,44.23,44.19,44.21,41155.0
2024-04-10 12:40:00,44.21,44.23,44.19,44.2,40058.0,44.21,44.23,44.19,44.2,40058.0
2024-04-10 12:45:00,44.2,44.25,44.19,44.25,140384.0,44.2,44.25,44.19,44.25,140384.0
2024-04-10 12:50:00,44.25,44.25,44.21,44.22,130701.0,44.25,44.25,44.21,44.22,130701.0
2024-04-10 12:55:00,44.22,44.24,44.2,44.21,73464.0,44.22,44.24,44.2,44.21,73464.0
2024-04-10 13:00:00,44.21,44.21,44.13,44.14,593494.0,44.21,44.21,44.13,44.14,593494.0
2024-04-10 13:05:00,44.15,44.15,43.99,44.02,866165.0,44.15,44.15,43.99,44.02,866165.0
2024-04-10 13:10:00,44.02,44.05,44.0,44.03,182007.0,44.02,44.05,44.0,44.03,182007.0
2024-04-10 13:15:00,44.04,44.1,44.03,44.1,76324.0,44.04,44.1,44.03,44.1,76324.0
2024-04-10 13:20:00,44.09,44.13,44.09,44.12,51752.0,44.09,44.13,44.09,44.12,51752.0
2024-04-10 13:25:00,44.12,44.15,44.05,44.06,119182.0,44.12,44.15,44.05,44.06,119182.0
2024-04-10 13:30:00,44.06,44.35,44.06,44.34,813556.0,44.06,44.35,44.06,44.34,813556.0
2024-04-10 13:35:00,44.34,44.35,44.19,44.21,413759.0,44.34,44.35,44.19,44.21,413759.0
2024-04-10 13:40:00,44.2,44.22,44.16,44.16,113476.0,44.2,44.22,44.16,44.16,113476.0
2024-04-10 13:45:00,44.18,44.22,44.17,44.18,140691.0,44.18,44.22,44.17,44.18,140691.0
2024-04-10 13:50:00,44.18,44.22,44.17,44.21,61597.0,44.18,44.22,44.17,44.21,61597.0
2024-04-10 13:55:00,44.22,44.25,44.2,44.22,308256.0,44.22,44.25,44.2,44.22,308256.0
2024-04-10 14:00:00,44.22,44.25,44.2,44.23,77254.0,44.22,44.25,44.2,44.23,77254.0
2024-04-10 14:05:00,44.23,44.24,44.19,44.24,36009.0,44.23,44.24,44.19,44.24,36009.0
2024-04-10 14:10:00,44.25,44.27,44.21,44.26,53988.0,44.25,44.27,44.21,44.26,53988.0
2024-04-10 14:15:00,44.27,44.28,44.2,44.22,46884.0,44.27,44.28,44.2,44.22,46884.0
2024-04-10 14:20:00,44.22,44.24,44.17,44.18,49993.0,44.22,44.24,44.17,44.18,49993.0
2024-04-10 14:25:00,44.18,44.21,44.17,44.18,74423.0,44.18,44.21,44.17,44.18,74423.0
2024-04-10 14:30:00,44.18,44.18,44.15,44.16,25557.0,44.18,44.18,44.15,44.16,25557.0
2024-04-10 14:35:00,44.14,44.17,44.13,44.15,73127.0,44.14,44.17,44.13,44.15,73127.0
2024-04-10 14:40:00,44.15,44.19,44.14,44.15,70325.0,44.15,44.19,44.14,44.15,70325.0
2024-04-10 14:45:00,44.15,44.16,44.11,44.13,50540.0,44.15,44.16,44.11,44.13,50540.0
2024-04-10 14:50:00,44.13,44.13,44.09,44.1,33058.0,44.13,44.13,44.09,44.1,33058.0
2024-04-10 14:55:00,44.11,44.11,43.99,44.02,86116.0,44.11,44.11,43.99,44.02,86116.0
2024-04-10 15:00:00,44.02,44.06,44.01,44.06,101259.0,44.02,44.06,44.01,44.06,101259.0
2024-04-10 15:05:00,44.06,44.08,44.04,44.04,135801.0,44.06,44.08,44.04,44.04,135801.0
2024-04-10 15:10:00,44.03,44.06,44.02,44.04,51079.0,44.03,44.06,44.02,44.04,51079.0
2024-04-10 15:15:00,44.05,44.06,44.02,44.05,82467.0,44.05,44.06,44.02,44.05,82467.0
2024-04-10 15:20:00,44.05,44.06,44.02,44.04,97098.0,44.05,44.06,44.02,44.04,97098.0
2024-04-10 15:25:00,44.04,44.06,44.02,44.05,56490.0,44.04,44.06,44.02,44.05,56490.0
2024-04-10 15:30:00,44.04,44.08,44.04,44.05,65165.0,44.04,44.08,44.04,44.05,65165.0
2024-04-10 15:35:00,44.06,44.06,44.04,44.05,27546.0,44.06,44.06,44.04,44.05,27546.0
2024-04-10 15:40:00,44.05,44.07,44.05,44.07,46237.0,44.05,44.07,44.05,44.07,46237.0
2024-04-10 15:45:00,44.06,44.07,44.04,44.05,67688.0,44.06,44.07,44.04,44.05,67688.0
2024-04-10 15:50:00,44.06,44.08,44.05,44.07,66401.0,44.06,44.08,44.05,44.07,66401.0
2024-04-10 15:55:00,44.07,44.08,44.05,44.05,241474.0,44.07,44.08,44.05,44.05,241474.0
2024-04-11 09:30:00,44.3,44.34,44.28,44.33,349585.0,44.3,44.34,44.28,44.33,349585.0
2024-04-11 09:35:00,44.33,44.36,44.3,44.31,177962.0,44.33,44.36,44.3,44.31,177962.0
2024-04-11 09:40:00,44.31,44.34,44.28,44.31,145007.0,44.31,44.34,44.28,44.31,145007.0
2024-04-11 09:45:00,44.31,44.39,44.31,44.37,123120.0,44.31,44.39,44.31,44.37,123120.0
2024-04-11 09:50:00,44.37,44.39,44.34,44.36,55284.0,44.37,44.39,44.34,44.36,55284.0
2024-04-11 09:55:00,44.36,44.36,44.31,44.32,62861.0,44.36,44.36,44.31,44.32,62861.0
2024-04-11 10:00:00,44.32,44.37,44.3,44.37,135938.0,44.32,44.37,44.3,44.37,135938.0
2024-04-11 10:05:00,44.37,44.39,44.31,44.32,58447.0,44.37,44.39,44.31,44.32,58447.0
2024-04-11 10:10:00,44.32,44.35,44.28,44.3,87986.0,44.32,44.35,44.28,44.3,87986.0
2024-04-11 10:15:00,44.3,44.3,44.16,44.19,425629.0,44.3,44.3,44.16,44.19,425629.0
2024-04-11 10:20:00,44.19,44.24,44.19,44.22,177888.0,44.19,44.24,44.19,44.22,177888.0
2024-04-11 10:25:00,44.23,44.24,44.18,44.19,160950.0,44.23,44.24,44.18,44.19,160950.0
2024-04-11 10:30:00,44.2,44.22,44.11,44.22,410980.0,44.2,44.22,44.11,44.22,410980.0
2024-04-11 10:35:00,44.21,44.23,44.11,44.13,241966.0,44.21,44.23,44.11,44.13,241966.0
2024-04-11 10:40:00,44.13,44.18,44.12,44.16,160669.0,44.13,44.18,44.12,44.16,160669.0
2024-04-11 10:45:00,44.16,44.21,44.15,44.21,133562.0,44.16,44.21,44.15,44.21,133562.0
2024-04-11 10:50:00,44.21,44.25,44.19,44.22,166460.0,44.21,44.25,44.19,44.22,166460.0
2024-04-11 10:55:00,44.21,44.24,44.2,44.24,111413.0,44.21,44.24,44.2,44.24,111413.0
2024-04-11 11:00:00,44.24,44.29,44.23,44.27,212274.0,44.24,44.29,44.23,44.27,212274.0
2024-04-11 11:05:00,44.27,44.29,44.23,44.23,96341.0,44.27,44.29,44.23,44.23,96341.0
2024-04-11 11:10:00,44.24,44.26,44.23,44.24,58788.0,44.24,44.26,44.23,44.24,58788.0
2024-04-11 11:15:00,44.25,44.28,44.24,44.27,37924.0,44.25,44.28,44.24,44.27,37924.0
2024-04-11 11:20:00,44.27,44.29,44.26,44.27,65467.0,44.27,44.29,44.26,44.27,65467.0
2024-04-11 11:25:00,44.27,44.27,44.21,44.22,133516.0,44.27,44.27,44.21,44.22,133516.0
2024-04-11 11:30:00,44.23,44.25,44.21,44.24,51146.0,44.23,44.25,44.21,44.24,51146.0
2024-04-11 11:35:00,44.24,44.3,44.24,44.29,109514.0,44.24,44.3,44.24,44.29,109514.0
2024-04-11 11:40:00,44.3,44.36,44.29,44.33,131298.0,44.3,44.36,44.29,44.33,131298.0
2024-04-11 11:45:00,44.33,44.35,44.31,44.32,76146.0,44.33,44.35,44.31,44.32,76146.0
2024-04-11 11:50:00,44.32,44.35,44.32,44.34,67563.0,44.32,44.35,44.32,44.34,67563.0
2024-04-11 11:55:00,44.35,44.36,44.33,44.34,73031.0,44.35,44.36,44.33,44.34,73031.0
2024-04-11 12:00:00,44.35,44.37,44.32,44.34,75907.0,44.35,44.37,44.32,44.34,75907.0
2024-04-11 12:05:00,44.34,44.35,44.33,44.34,43581.0,44.34,44.35,44.33,44.34,43581.0
2024-04-11 12:10:00,44.34,44.38,44.34,44.37,138345.0,44.34,44.38,44.34,44.37,138345.0
2024-04-11 12:15:00,44.36,44.36,44.32,44.33,54364.0,44.36,44.36,44.32,44.33,54364.0
2024-04-11 12:20:00,44.32,44.34,44.31,44.32,43106.0,44.32,44.34,44.31,44.32,43106.0
2024-04-11 12:25:00,44.31,44.33,44.31,44.33,39082.0,44.31,44.33,44.31,44.33,39082.0
2024-04-11 12:30:00,44.32,44.36,44.31,44.35,49415.0,44.32,44.36,44.31,44.35,49415.0
2024-04-11 12:35:00,44.36,44.36,44.33,44.34,34381.0,44.36,44.36,44.33,44.34,34381.0
2024-04-11 12:40:00,44.35,44.42,44.35,44.4,74944.0,44.35,44.42,44.35,44.4,74944.0
2024-04-11 12:45:00,44.4,44.45,44.4,44.44,78214.0,44.4,44.45,44.4,44.44,78214.0
2024-04-11 12:50:00,44.45,44.46,44.43,44.43,57845.0,44.45,44.46,44.43,44.43,57845.0
2024-04-11 12:55:00,44.43,44.45,44.42,44.44,290408.0,44.43,44.45,44.42,44.44,290408.0
2024-04-11 13:00:00,44.44,44.45,44.4,44.44,157663.0,44.44,44.45,44.4,44.44,157663.0
2024-04-11 13:05:00,44.43,44.52,44.42,44.49,185441.0,44.43,44.52,44.42,44.49,185441.0
2024-04-11 13:10:00,44.49,44.54,44.49,44.52,126879.0,44.49,44.54,44.49,44.52,126879.0
2024-04-11 13:15:00,44.52,44.53,44.5,44.52,101503.0,44.52,44.53,44.5,44.52,101503.0
2024-04-11 13:20:00,44.53,44.57,44.52,44.55,103563.0,44.53,44.57,44.52,44.55,103563.0
2024-04-11 13:25:00,44.55,44.58,44.53,44.53,59402.0,44.55,44.58,44.53,44.53,59402.0
2024-04-11 13:30:00,44.53,44.55,44.52,44.52,57620.0,44.53,44.55,44.52,44.52,57620.0
2024-04-11 13:35:00,44.52,44.56,44.51,44.55,72090.0,44.52,44.56,44.51,44.55,72090.0
2024-04-11 13:40:00,44.54,44.56,44.53,44.55,56127.0,44.54,44.56,44.53,44.55,56127.0
2024-04-11 13:45:00,44.55,44.56,44.52,44.53,48575.0,44.55,44.56,44.52,44.53,48575.0
2024-04-11 13:50:00,44.54,44.58,44.54,44.56,29378.0,44.54,44.58,44.54,44.56,29378.0
2024-04-11 13:55:00,44.56,44.58,44.56,44.56,32870.0,44.56,44.58,44.56,44.56,32870.0
2024-04-11 14:00:00,44.56,44.6,44.55,44.59,74048.0,44.56,44.6,44.55,44.59,74048.0
2024-04-11 14:05:00,44.6,44.67,44.59,44.65,148040.0,44.6,44.67,44.59,44.65,148040.0
2024-04-11 14:10:00,44.65,44.67,44.63,44.65,86427.0,44.65,44.67,44.63,44.65,86427.0
2024-04-11 14:15:00,44.66,44.7,44.65,44.66,49180.0,44.66,44.7,44.65,44.66,49180.0
2024-04-11 14:20:00,44.65,44.68,44.64,44.68,49911.0,44.65,44.68,44.64,44.68,49911.0
2024-04-11 14:25:00,44.68,44.69,44.66,44.67,50220.0,44.68,44.69,44.66,44.67,50220.0
2024-04-11 14:30:00,44.67,44.69,44.66,44.68,25078.0,44.67,44.69,44.66,44.68,25078.0
2024-04-11 14:35:00,44.68,44.71,44.68,44.7,46669.0,44.68,44.71,44.68,44.7,46669.0
2024-04-11 14:40:00,44.7,44.73,44.69,44.71,40018.0,44.7,44.73,44.69,44.71,40018.0
2024-04-11 14:45:00,44.72,44.73,44.68,44.68,69736.0,44.72,44.73,44.68,44.68,69736.0
2024-04-11 14:50:00,44.68,44.71,44.68,44.69,63607.0,44.68,44.71,44.68,44.69,63607.0
2024-04-11 14:55:00,44.7,44.7,44.66,44.66,58704.0,44.7,44.7,44.66,44.66,58704.0
2024-04-11 15:00:00,44.66,44.69,44.66,44.68,26258.0,44.66,44.69,44.66,44.68,26258.0
2024-04-11 15:05:00,44.69,44.71,44.66,44.67,58033.0,44.69,44.71,44.66,44.67,58033.0
2024-04-11 15:10:00,44.67,44.68,44.66,44.67,30030.0,44.67,44.68,44.66,44.67,30030.0
2024-04-11 15:15:00,44.67,44.7,44.66,44.69,39495.0,44.67,44.7,44.66,44.69,39495.0
2024-04-11 15:20:00,44.7,44.71,44.69,44.7,42162.0,44.7,44.71,44.69,44.7,42162.0
2024-04-11 15:25:00,44.69,44.73,44.69,44.72,57026.0,44.69,44.73,44.69,44.72,57026.0
2024-04-11 15:30:00,44.71,44.73,44.7,44.72,80820.0,44.71,44.73,44.7,44.72,80820.0
2024-04-11 15:35:00,44.72,44.73,44.71,44.73,64212.0,44.72,44.73,44.71,44.73,64212.0
2024-04-11 15:40:00,44.73,44.84,44.72,44.83,230347.0,44.73,44.84,44.72,44.83,230347.0
2024-04-11 15:45:00,44.83,44.83,44.8,44.82,74097.0,44.83,44.83,44.8,44.82,74097.0
2024-04-11 15:50:00,44.82,44.84,44.79,44.84,79057.0,44.82,44.84,44.79,44.84,79057.0
2024-04-11 15:55:00,44.84,44.91,44.83,44.88,310310.0,44.84,44.91,44.83,44.88,310310.0
2024-04-12 09:30:00,45.32,45.37,45.26,45.36,402189.0,45.32,45.37,45.26,45.36,402189.0
2024-04-12 09:35:00,45.36,45.38,45.31,45.31,161348.0,45.36,45.38,45.31,45.31,161348.0
2024-04-12 09:40:00,45.31,45.47,45.3,45.44,346819.0,45.31,45.47,45.3,45.44,346819.0
2024-04-12 09:45:00,45.43,45.48,45.38,45.45,316509.0,45.43,45.48,45.38,45.45,316509.0
2024-04-12 09:50:00,45.45,45.52,45.43,45.47,402866.0,45.45,45.52,45.43,45.47,402866.0
2024-04-12 09:55:00,45.46,45.49,45.45,45.47,407560.0,45.46,45.49,45.45,45.47,407560.0
2024-04-12 10:00:00,45.46,45.55,45.4,45.44,584753.0,45.46,45.55,45.4,45.44,584753.0
2024-04-12 10:05:00,45.44,45.53,45.44,45.49,266926.0,45.44,45.53,45.44,45.49,266926.0
2024-04-12 10:10:00,45.51,45.68,45.48,45.65,327834.0,45.51,45.68,45.48,45.65,327834.0
2024-04-12 10:15:00,45.66,45.78,45.65,45.7,399461.0,45.66,45.78,45.65,45.7,399461.0
2024-04-12 10:20:00,45.69,45.71,45.61,45.67,249821.0,45.69,45.71,45.61,45.67,249821.0
2024-04-12 10:25:00,45.67,45.7,45.63,45.66,133492.0,45.67,45.7,45.63,45.66,133492.0
2024-04-12 10:30:00,45.66,45.72,45.63,45.64,243697.0,45.66,45.72,45.63,45.64,243697.0
2024-04-12 10:35:00,45.64,45.7,45.64,45.68,112658.0,45.64,45.7,45.64,45.68,112658.0
2024-04-12 10:40:00,45.67,45.72,45.66,45.69,159220.0,45.67,45.72,45.66,45.69,159220.0
2024-04-12 10:45:00,45.69,45.76,45.68,45.71,80472.0,45.69,45.76,45.68,45.71,80472.0
2024-04-12 10:50:00,45.71,45.84,45.7,45.8,101968.0,45.71,45.84,45.7,45.8,101968.0
2024-04-12 10:55:00,45.81,45.93,45.81,45.89,369781.0,45.81,45.93,45.81,45.89,369781.0
2024-04-12 11:00:00,45.89,45.98,45.87,45.96,517001.0,45.89,45.98,45.87,45.96,517001.0
2024-04-12 11:05:00,45.97,45.98,45.8,45.8,409303.0,45.97,45.98,45.8,45.8,409303.0
2024-04-12 11:10:00,45.8,45.8,45.59,45.6,394185.0,45.8,45.8,45.59,45.6,394185.0
2024-04-12 11:15:00,45.59,45.62,45.51,45.56,163797.0,45.59,45.62,45.51,45.56,163797.0
2024-04-12 11:20:00,45.57,45.57,45.4,45.42,236911.0,45.57,45.57,45.4,45.42,236911.0
2024-04-12 11:25:00,45.41,45.43,45.27,45.3,334971.0,45.41,45.43,45.27,45.3,334971.0
2024-04-12 11:30:00,45.3,45.32,45.05,45.28,724438.0,45.3,45.32,45.05,45.28,724438.0
2024-04-12 11:35:00,45.29,45.38,45.22,45.23,399395.0,45.29,45.38,45.22,45.23,399395.0
2024-04-12 11:40:00,45.23,45.34,45.17,45.3,222693.0,45.23,45.34,45.17,45.3,222693.0
2024-04-12 11:45:00,45.29,45.29,45.17,45.26,284066.0,45.29,45.29,45.17,45.26,284066.0
2024-04-12 11:50:00,45.25,45.25,45.13,45.21,312636.0,45.25,45.25,45.13,45.21,312636.0
2024-04-12 11:55:00,45.2,45.3,45.19,45.3,241158.0,45.2,45.3,45.19,45.3,241158.0
2024-04-12 12:00:00,45.3,45.3,45.18,45.19,277388.0,45.3,45.3,45.18,45.19,277388.0
2024-04-12 12:05:00,45.19,45.24,45.18,45.21,145123.0,45.19,45.24,45.18,45.21,145123.0
2024-04-12 12:10:00,45.21,45.23,45.16,45.17,101450.0,45.21,45.23,45.16,45.17,101450.0
2024-04-12 12:15:00,45.17,45.18,45.0,45.03,300121.0,45.17,45.18,45.0,45.03,300121.0
2024-04-12 12:20:00,45.03,45.05,44.92,44.96,338891.0,45.03,45.05,44.92,44.96,338891.0
2024-04-12 12:25:00,44.96,45.02,44.88,44.9,207389.0,44.96,45.02,44.88,44.9,207389.0
2024-04-12 12:30:00,44.9,44.95,44.77,44.8,389985.0,44.9,44.95,44.77,44.8,389985.0
2024-04-12 12:35:00,44.82,44.89,44.79,44.83,229768.0,44.82,44.89,44.79,44.83,229768.0
2024-04-12 12:40:00,44.83,44.86,44.77,44.83,240273.0,44.83,44.86,44.77,44.83,240273.0
2024-04-12 12:45:00,44.83,44.83,44.64,44.67,380711.0,44.83,44.83,44.64,44.67,380711.0
2024-04-12 12:50:00,44.67,44.84,44.67,44.8,427631.0,44.67,44.84,44.67,44.8,427631.0
2024-04-12 12:55:00,44.81,44.86,44.79,44.8,159859.0,44.81,44.86,44.79,44.8,159859.0
2024-04-12 13:00:00,44.81,44.88,44.78,44.79,161900.0,44.81,44.88,44.78,44.79,161900.0
2024-04-12 13:05:00,44.79,44.79,44.68,44.7,221854.0,44.79,44.79,44.68,44.7,221854.0
2024-04-12 13:10:00,44.71,44.72,44.62,44.64,152560.0,44.71,44.72,44.62,44.64,152560.0
2024-04-12 13:15:00,44.64,44.7,44.57,44.57,205789.0,44.64,44.7,44.57,44.57,205789.0
2024-04-12 13:20:00,44.57,44.61,44.52,44.54,228344.0,44.57,44.61,44.52,44.54,228344.0
2024-04-12 13:25:00,44.54,44.6,44.48,44.58,307405.0,44.54,44.6,44.48,44.58,307405.0
2024-04-12 13:30:00,44.58,44.6,44.53,44.53,94350.0,44.58,44.6,44.53,44.53,94350.0
2024-04-12 13:35:00,44.53,44.55,44.45,44.51,194702.0,44.53,44.55,44.45,44.51,194702.0
2024-04-12 13:40:00,44.5,44.53,44.4,44.41,146305.0,44.5,44.53,44.4,44.41,146305.0
2024-04-12 13:45:00,44.41,44.48,44.37,44.42,130511.0,44.41,44.48,44.37,44.42,130511.0
2024-04-12 13:50:00,44.43,44.57,44.43,44.56,177900.0,44.43,44.57,44.43,44.56,177900.0
2024-04-12 13:55:00,44.56,44.58,44.52,44.55,143354.0,44.56,44.58,44.52,44.55,143354.0
2024-04-12 14:00:00,44.53,44.56,44.5,44.54,175092.0,44.53,44.56,44.5,44.54,175092.0
2024-04-12 14:05:00,44.54,44.56,44.51,44.53,123743.0,44.54,44.56,44.51,44.53,123743.0
2024-04-12 14:10:00,44.53,44.55,44.52,44.52,84610.0,44.53,44.55,44.52,44.52,84610.0
2024-04-12 14:15:00,44.53,44.53,44.45,44.48,69517.0,44.53,44.53,44.45,44.48,69517.0
2024-04-12 14:20:00,44.47,44.5,44.39,44.4,103970.0,44.47,44.5,44.39,44.4,103970.0
2024-04-12 14:25:00,44.41,44.41,44.33,44.36,164101.0,44.41,44.41,44.33,44.36,164101.0
2024-04-12 14:30:00,44.36,44.4,44.25,44.27,196103.0,44.36,44.4,44.25,44.27,196103.0
2024-04-12 14:35:00,44.29,44.31,44.24,44.27,104336.0,44.29,44.31,44.24,44.27,104336.0
2024-04-12 14:40:00,44.26,44.28,44.18,44.2,127734.0,44.26,44.28,44.18,44.2,127734.0
2024-04-12 14:45:00,44.19,44.23,44.18,44.21,90129.0,44.19,44.23,44.18,44.21,90129.0
2024-04-12 14:50:00,44.21,44.23,44.17,44.21,82901.0,44.21,44.23,44.17,44.21,82901.0
2024-04-12 14:55:00,44.21,44.27,44.21,44.23,106858.0,44.21,44.27,44.21,44.23,106858.0
2024-04-12 15:00:00,44.22,44.23,44.13,44.2,142225.0,44.22,44.23,44.13,44.2,142225.0
2024-04-12 15:05:00,44.19,44.22,44.16,44.22,47386.0,44.19,44.22,44.16,44.22,47386.0
2024-04-12 15:10:00,44.23,44.24,44.2,44.2,99641.0,44.23,44.24,44.2,44.2,99641.0
2024-04-12 15:15:00,44.19,44.23,44.17,44.22,49567.0,44.19,44.23,44.17,44.22,49567.0
2024-04-12 15:20:00,44.21,44.33,44.2,44.29,114988.0,44.21,44.33,44.2,44.29,114988.0
2024-04-12 15:25:00,44.3,44.31,44.27,44.29,76819.0,44.3,44.31,44.27,44.29,76819.0
2024-04-12 15:30:00,44.28,44.31,44.21,44.3,111783.0,44.28,44.31,44.21,44.3,111783.0
2024-04-12 15:35:00,44.27,44.3,44.25,44.28,173569.0,44.27,44.3,44.25,44.28,173569.0
2024-04-12 15:40:00,44.29,44.32,44.28,44.3,84852.0,44.29,44.32,44.28,44.3,84852.0
2024-04-12 15:45:00,44.3,44.35,44.29,44.32,183322.0,44.3,44.35,44.29,44.32,183322.0
2024-04-12 15:50:00,44.33,44.35,44.29,44.34,108010.0,44.33,44.35,44.29,44.34,108010.0
2024-04-12 15:55:00,44.34,44.36,44.3,44.31,598172.0,44.34,44.36,44.3,44.31,598172.0
2024-04-15 09:30:00,44.52,44.55,44.48,44.52,267157.0,44.52,44.55,44.48,44.52,267157.0
2024-04-15 09:35:00,44.53,44.53,44.43,44.45,136007.0,44.53,44.53,44.43,44.45,136007.0
2024-04-15 09:40:00,44.46,44.47,44.31,44.34,283736.0,44.46,44.47,44.31,44.34,283736.0
2024-04-15 09:45:00,44.36,44.47,44.35,44.42,219732.0,44.36,44.47,44.35,44.42,219732.0
2024-04-15 09:50:00,44.43,44.46,44.32,44.34,182414.0,44.43,44.46,44.32,44.34,182414.0
2024-04-15 09:55:00,44.35,44.43,44.34,44.42,142746.0,44.35,44.43,44.34,44.42,142746.0
2024-04-15 10:00:00,44.42,44.42,44.25,44.26,424158.0,44.42,44.42,44.25,44.26,424158.0
2024-04-15 10:05:00,44.26,44.29,43.99,44.0,892699.0,44.26,44.29,43.99,44.0,892699.0
2024-04-15 10:10:00,44.0,44.13,43.95,44.1,865133.0,44.0,44.13,43.95,44.1,865133.0
2024-04-15 10:15:00,44.11,44.16,44.08,44.15,164194.0,44.11,44.16,44.08,44.15,164194.0
2024-04-15 10:20:00,44.16,44.17,44.02,44.05,311691.0,44.16,44.17,44.02,44.05,311691.0
2024-04-15 10:25:00,44.05,44.13,44.03,44.12,168681.0,44.05,44.13,44.03,44.12,168681.0
2024-04-15 10:30:00,44.12,44.25,44.12,44.19,296422.0,44.12,44.25,44.12,44.19,296422.0
2024-04-15 10:35:00,44.18,44.39,44.18,44.34,561397.0,44.18,44.39,44.18,44.34,561397.0
2024-04-15 10:40:00,44.35,44.44,44.33,44.42,330660.0,44.35,44.44,44.33,44.42,330660.0
2024-04-15 10:45:00,44.42,44.44,44.34,44.41,206205.0,44.42,44.44,44.34,44.41,206205.0
2024-04-15 10:50:00,44.41,44.49,44.38,44.47,317645.0,44.41,44.49,44.38,44.47,317645.0
2024-04-15 10:55:00,44.47,44.48,44.42,44.43,150051.0,44.47,44.48,44.42,44.43,150051.0
2024-04-15 11:00:00,44.43,44.44,44.3,44.34,252648.0,44.43,44.44,44.3,44.34,252648.0
2024-04-15 11:05:00,44.34,44.4,44.32,44.38,113351.0,44.34,44.4,44.32,44.38,113351.0
2024-04-15 11:10:00,44.38,44.43,44.36,44.36,124811.0,44.38,44.43,44.36,44.36,124811.0
2024-04-15 11:15:00,44.37,44.38,44.35,44.36,114446.0,44.37,44.38,44.35,44.36,114446.0
2024-04-15 11:20:00,44.36,44.45,44.35,44.43,118305.0,44.36,44.45,44.35,44.43,118305.0
2024-04-15 11:25:00,44.43,44.47,44.42,44.46,181834.0,44.43,44.47,44.42,44.46,181834.0
2024-04-15 11:30:00,44.47,44.48,44.41,44.42,170070.0,44.47,44.48,44.41,44.42,170070.0
2024-04-15 11:35:00,44.42,44.44,44.34,44.42,571135.0,44.42,44.44,44.34,44.42,571135.0
2024-04-15 11:40:00,44.43,44.46,44.39,44.42,150205.0,44.43,44.46,44.39,44.42,150205.0
2024-04-15 11:45:00,44.42,44.46,44.41,44.45,74269.0,44.42,44.46,44.41,44.45,74269.0
2024-04-15 11:50:00,44.45,44.47,44.43,44.46,60720.0,44.45,44.47,44.43,44.46,60720.0
2024-04-15 11:55:00,44.45,44.49,44.44,44.47,100305.0,44.45,44.49,44.44,44.47,100305.0
2024-04-15 12:00:00,44.48,44.48,44.42,44.47,86368.0,44.48,44.48,44.42,44.47,86368.0
2024-04-15 12:05:00,44.47,44.49,44.44,44.45,55653.0,44.47,44.49,44.44,44.45,55653.0
2024-04-15 12:10:00,44.44,44.45,44.41,44.43,51667.0,44.44,44.45,44.41,44.43,51667.0
2024-04-15 12:15:00,44.44,44.45,44.4,44.42,68016.0,44.44,44.45,44.4,44.42,68016.0
2024-04-15 12:20:00,44.43,44.43,44.39,44.4,148580.0,44.43,44.43,44.39,44.4,148580.0
2024-04-15 12:25:00,44.41,44.44,44.39,44.43,69915.0,44.41,44.44,44.39,44.43,69915.0
2024-04-15 12:30:00,44.41,44.41,44.37,44.38,104628.0,44.41,44.41,44.37,44.38,104628.0
2024-04-15 12:35:00,44.38,44.43,44.37,44.43,84950.0,44.38,44.43,44.37,44.43,84950.0
2024-04-15 12:40:00,44.44,44.59,44.44,44.56,212007.0,44.44,44.59,44.44,44.56,212007.0
2024-04-15 12:45:00,44.55,44.61,44.53,44.56,179308.0,44.55,44.61,44.53,44.56,179308.0
2024-04-15 12:50:00,44.57,44.64,44.56,44.61,90320.0,44.57,44.64,44.56,44.61,90320.0
2024-04-15 12:55:00,44.62,44.63,44.57,44.58,199418.0,44.62,44.63,44.57,44.58,199418.0
2024-04-15 13:00:00,44.57,44.59,44.52,44.57,163507.0,44.57,44.59,44.52,44.57,163507.0
2024-04-15 13:05:00,44.58,44.59,44.52,44.52,75489.0,44.58,44.59,44.52,44.52,75489.0
2024-04-15 13:10:00,44.53,44.57,44.52,44.55,48949.0,44.53,44.57,44.52,44.55,48949.0
2024-04-15 13:15:00,44.55,44.6,44.53,44.59,142666.0,44.55,44.6,44.53,44.59,142666.0
2024-04-15 13:20:00,44.59,44.64,44.58,44.63,91019.0,44.59,44.64,44.58,44.63,91019.0
2024-04-15 13:25:00,44.63,44.77,44.63,44.76,142534.0,44.63,44.77,44.63,44.76,142534.0
2024-04-15 13:30:00,44.76,44.76,44.67,44.69,170069.0,44.76,44.76,44.67,44.69,170069.0
2024-04-15 13:35:00,44.69,44.81,44.67,44.79,293764.0,44.69,44.81,44.67,44.79,293764.0
2024-04-15 13:40:00,44.78,44.83,44.74,44.75,355488.0,44.78,44.83,44.74,44.75,355488.0
2024-04-15 13:45:00,44.75,44.77,44.69,44.71,164876.0,44.75,44.77,44.69,44.71,164876.0
2024-04-15 13:50:00,44.71,44.75,44.7,44.73,111846.0,44.71,44.75,44.7,44.73,111846.0
2024-04-15 13:55:00,44.73,44.77,44.7,44.74,79328.0,44.73,44.77,44.7,44.74,79328.0
2024-04-15 14:00:00,44.73,44.75,44.7,44.74,83083.0,44.73,44.75,44.7,44.74,83083.0
2024-04-15 14:05:00,44.75,44.76,44.71,44.72,57280.0,44.75,44.76,44.71,44.72,57280.0
2024-04-15 14:10:00,44.72,44.75,44.71,44.73,47871.0,44.72,44.75,44.71,44.73,47871.0
2024-04-15 14:15:00,44.74,44.81,44.73,44.78,81739.0,44.74,44.81,44.73,44.78,81739.0
2024-04-15 14:20:00,44.78,44.79,44.76,44.78,183559.0,44.78,44.79,44.76,44.78,183559.0
2024-04-15 14:25:00,44.78,44.79,44.76,44.77,66917.0,44.78,44.79,44.76,44.77,66917.0
2024-04-15 14:30:00,44.76,44.8,44.76,44.78,47215.0,44.76,44.8,44.76,44.78,47215.0
2024-04-15 14:35:00,44.78,44.83,44.77,44.82,54990.0,44.78,44.83,44.77,44.82,54990.0
2024-04-15 14:40:00,44.82,44.84,44.8,44.82,73665.0,44.82,44.84,44.8,44.82,73665.0
2024-04-15 14:45:00,44.83,44.86,44.81,44.86,60262.0,44.83,44.86,44.81,44.86,60262.0
2024-04-15 14:50:00,44.87,44.96,44.85,44.95,148171.0,44.87,44.96,44.85,44.95,148171.0
2024-04-15 14:55:00,44.95,44.98,44.93,44.93,270973.0,44.95,44.98,44.93,44.93,270973.0
2024-04-15 15:00:00,44.93,44.99,44.9,44.96,239930.0,44.93,44.99,44.9,44.96,239930.0
2024-04-15 15:05:00,44.95,45.05,44.94,45.04,299257.0,44.95,45.05,44.94,45.04,299257.0
2024-04-15 15:10:00,45.04,45.08,45.01,45.04,154643.0,45.04,45.08,45.01,45.04,154643.0
2024-04-15 15:15:00,45.05,45.05,45.01,45.02,155247.0,45.05,45.05,45.01,45.02,155247.0
2024-04-15 15:20:00,45.02,45.11,45.02,45.09,154539.0,45.02,45.11,45.02,45.09,154539.0
2024-04-15 15:25:00,45.1,45.15,45.08,45.1,165400.0,45.1,45.15,45.08,45.1,165400.0
2024-04-15 15:30:00,45.09,45.1,45.04,45.07,536605.0,45.09,45.1,45.04,45.07,536605.0
2024-04-15 15:35:00,45.06,45.08,45.03,45.07,186620.0,45.06,45.08,45.03,45.07,186620.0
2024-04-15 15:40:00,45.06,45.08,45.05,45.07,120739.0,45.06,45.08,45.05,45.07,120739.0
2024-04-15 15:45:00,45.06,45.14,45.06,45.13,364181.0,45.06,45.14,45.06,45.13,364181.0
2024-04-15 15:50:00,45.14,45.15,45.11,45.13,161645.0,45.14,45.15,45.11,45.13,161645.0
2024-04-15 15:55:00,45.12,45.15,45.1,45.13,207787.0,45.12,45.15,45.1,45.13,207787.0
2024-04-16 09:30:00,44.99,44.99,44.91,44.91,343466.0,44.99,44.99,44.91,44.91,343466.0
2024-04-16 09:35:00,44.92,44.93,44.81,44.87,273728.0,44.92,44.93,44.81,44.87,273728.0
2024-04-16 09:40:00,44.88,44.95,44.87,44.92,183208.0,44.88,44.95,44.87,44.92,183208.0
2024-04-16 09:45:00,44.93,44.97,44.88,44.92,183905.0,44.93,44.97,44.88,44.92,183905.0
2024-04-16 09:50:00,44.92,44.92,44.82,44.84,230052.0,44.92,44.92,44.82,44.84,230052.0
2024-04-16 09:55:00,44.84,44.85,44.73,44.75,291468.0,44.84,44.85,44.73,44.75,291468.0
2024-04-16 10:00:00,44.75,44.84,44.74,44.83,320143.0,44.75,44.84,44.74,44.83,320143.0
2024-04-16 10:05:00,44.82,44.85,44.74,44.81,264641.0,44.82,44.85,44.74,44.81,264641.0
2024-04-16 10:10:00,44.82,44.82,44.73,44.8,396306.0,44.82,44.82,44.73,44.8,396306.0
2024-04-16 10:15:00,44.81,44.86,44.79,44.82,530701.0,44.81,44.86,44.79,44.82,530701.0
2024-04-16 10:20:00,44.81,44.83,44.7,44.77,450708.0,44.81,44.83,44.7,44.77,450708.0
2024-04-16 10:25:00,44.77,44.79,44.73,44.76,161384.0,44.77,44.79,44.73,44.76,161384.0
2024-04-16 10:30:00,44.76,44.83,44.76,44.83,190559.0,44.76,44.83,44.76,44.83,190559.0
2024-04-16 10:35:00,44.84,44.85,44.79,44.82,281894.0,44.84,44.85,44.79,44.82,281894.0
2024-04-16 10:40:00,44.82,44.91,44.77,44.88,288779.0,44.82,44.91,44.77,44.88,288779.0
2024-04-16 10:45:00,44.89,44.95,44.88,44.93,142174.0,44.89,44.95,44.88,44.93,142174.0
2024-04-16 10:50:00,44.94,45.06,44.91,45.04,298675.0,44.94,45.06,44.91,45.04,298675.0
2024-04-16 10:55:00,45.04,45.07,45.0,45.07,162425.0,45.04,45.07,45.0,45.07,162425.0
2024-04-16 11:00:00,45.07,45.19,45.05,45.18,515879.0,45.07,45.19,45.05,45.18,515879.0
2024-04-16 11:05:00,45.18,45.26,45.16,45.22,282193.0,45.18,45.26,45.16,45.22,282193.0
2024-04-16 11:10:00,45.22,45.22,45.12,45.12,336765.0,45.22,45.22,45.12,45.12,336765.0
2024-04-16 11:15:00,45.11,45.15,45.05,45.14,184531.0,45.11,45.15,45.05,45.14,184531.0
2024-04-16 11:20:00,45.14,45.15,45.07,45.07,105581.0,45.14,45.15,45.07,45.07,105581.0
2024-04-16 11:25:00,45.07,45.08,44.97,45.01,277499.0,45.07,45.08,44.97,45.01,277499.0
2024-04-16 11:30:00,45.0,45.07,44.98,45.07,121780.0,45.0,45.07,44.98,45.07,121780.0
2024-04-16 11:35:00,45.07,45.11,45.06,45.09,139900.0,45.07,45.11,45.06,45.09,139900.0
2024-04-16 11:40:00,45.11,45.13,45.08,45.08,103217.0,45.11,45.13,45.08,45.08,103217.0
2024-04-16 11:45:00,45.08,45.08,45.03,45.05,67190.0,45.08,45.08,45.03,45.05,67190.0
2024-04-16 11:50:00,45.05,45.15,45.04,45.15,73989.0,45.05,45.15,45.04,45.15,73989.0
2024-04-16 11:55:00,45.15,45.17,45.11,45.13,79405.0,45.15,45.17,45.11,45.13,79405.0
2024-04-16 12:00:00,45.12,45.19,45.12,45.15,450251.0,45.12,45.19,45.12,45.15,450251.0
2024-04-16 12:05:00,45.15,45.22,45.14,45.22,147478.0,45.15,45.22,45.14,45.22,147478.0
2024-04-16 12:10:00,45.22,45.23,45.16,45.16,179170.0,45.22,45.23,45.16,45.16,179170.0
2024-04-16 12:15:00,45.16,45.2,45.16,45.19,53530.0,45.16,45.2,45.16,45.19,53530.0
2024-04-16 12:20:00,45.19,45.22,45.16,45.21,107838.0,45.19,45.22,45.16,45.21,107838.0
2024-04-16 12:25:00,45.21,45.21,45.17,45.17,48658.0,45.21,45.21,45.17,45.17,48658.0
2024-04-16 12:30:00,45.18,45.24,45.18,45.21,50471.0,45.18,45.24,45.18,45.21,50471.0
2024-04-16 12:35:00,45.21,45.24,45.18,45.22,69525.0,45.21,45.24,45.18,45.22,69525.0
2024-04-16 12:40:00,45.22,45.27,45.22,45.25,131006.0,45.22,45.27,45.22,45.25,131006.0
2024-04-16 12:45:00,45.25,45.34,45.25,45.32,168310.0,45.25,45.34,45.25,45.32,168310.0
2024-04-16 12:50:00,45.32,45.33,45.29,45.32,76800.0,45.32,45.33,45.29,45.32,76800.0
2024-04-16 12:55:00,45.31,45.36,45.3,45.34,317358.0,45.31,45.36,45.3,45.34,317358.0
2024-04-16 13:00:00,45.34,45.34,45.25,45.27,110476.0,45.34,45.34,45.25,45.27,110476.0
2024-04-16 13:05:00,45.27,45.3,45.25,45.27,96432.0,45.27,45.3,45.25,45.27,96432.0
2024-04-16 13:10:00,45.27,45.28,45.19,45.21,131587.0,45.27,45.28,45.19,45.21,131587.0
2024-04-16 13:15:00,45.2,45.23,45.19,45.21,110065.0,45.2,45.23,45.19,45.21,110065.0
2024-04-16 13:20:00,45.2,45.22,45.13,45.22,109323.0,45.2,45.22,45.13,45.22,109323.0
2024-04-16 13:25:00,45.21,45.24,45.19,45.2,72455.0,45.21,45.24,45.19,45.2,72455.0
2024-04-16 13:30:00,45.2,45.2,45.07,45.11,494845.0,45.2,45.2,45.07,45.11,494845.0
2024-04-16 13:35:00,45.12,45.19,45.12,45.14,241907.0,45.12,45.19,45.12,45.14,241907.0
2024-04-16 13:40:00,45.16,45.19,45.12,45.14,905588.0,45.16,45.19,45.12,45.14,905588.0
2024-04-16 13:45:00,45.14,45.19,45.09,45.09,305054.0,45.14,45.19,45.09,45.09,305054.0
2024-04-16 13:50:00,45.1,45.12,45.01,45.06,523027.0,45.1,45.12,45.01,45.06,523027.0
2024-04-16 13:55:00,45.05,45.11,45.05,45.1,388518.0,45.05,45.11,45.05,45.1,388518.0
2024-04-16 14:00:00,45.11,45.14,45.08,45.13,98978.0,45.11,45.14,45.08,45.13,98978.0
2024-04-16 14:05:00,45.13,45.32,45.11,45.27,270059.0,45.13,45.32,45.11,45.27,270059.0
2024-04-16 14:10:00,45.26,45.31,45.21,45.22,184854.0,45.26,45.31,45.21,45.22,184854.0
2024-04-16 14:15:00,45.21,45.22,45.18,45.2,92979.0,45.21,45.22,45.18,45.2,92979.0
2024-04-16 14:20:00,45.21,45.22,45.13,45.14,159402.0,45.21,45.22,45.13,45.14,159402.0
2024-04-16 14:25:00,45.14,45.18,45.13,45.18,110720.0,45.14,45.18,45.13,45.18,110720.0
2024-04-16 14:30:00,45.18,45.22,45.14,45.22,175429.0,45.18,45.22,45.14,45.22,175429.0
2024-04-16 14:35:00,45.22,45.27,45.22,45.25,147661.0,45.22,45.27,45.22,45.25,147661.0
2024-04-16 14:40:00,45.24,45.26,45.21,45.25,128286.0,45.24,45.26,45.21,45.25,128286.0
2024-04-16 14:45:00,45.24,45.26,45.22,45.23,46014.0,45.24,45.26,45.22,45.23,46014.0
2024-04-16 14:50:00,45.24,45.27,45.23,45.25,57860.0,45.24,45.27,45.23,45.25,57860.0
2024-04-16 14:55:00,45.25,45.26,45.23,45.25,30233.0,45.25,45.26,45.23,45.25,30233.0
2024-04-16 15:00:00,45.25,45.26,45.23,45.26,34481.0,45.25,45.26,45.23,45.26,34481.0
2024-04-16 15:05:00,45.25,45.28,45.23,45.27,41608.0,45.25,45.28,45.23,45.27,41608.0
2024-04-16 15:10:00,45.27,45.27,45.24,45.26,72334.0,45.27,45.27,45.24,45.26,72334.0
2024-04-16 15:15:00,45.26,45.27,45.25,45.27,54439.0,45.26,45.27,45.25,45.27,54439.0
2024-04-16 15:20:00,45.27,45.29,45.26,45.29,82529.0,45.27,45.29,45.26,45.29,82529.0
2024-04-16 15:25:00,45.28,45.3,45.27,45.29,73780.0,45.28,45.3,45.27,45.29,73780.0
2024-04-16 15:30:00,45.29,45.3,45.19,45.2,91293.0,45.29,45.3,45.19,45.2,91293.0
2024-04-16 15:35:00,45.2,45.22,45.18,45.22,86005.0,45.2,45.22,45.18,45.22,86005.0
2024-04-16 15:40:00,45.21,45.22,45.19,45.22,67448.0,45.21,45.22,45.19,45.22,67448.0
2024-04-16 15:45:00,45.21,45.24,45.19,45.21,97511.0,45.21,45.24,45.19,45.21,97511.0
2024-04-16 15:50:00,45.21,45.21,45.18,45.19,231616.0,45.21,45.21,45.18,45.19,231616.0
2024-04-16 15:55:00,45.2,45.21,45.19,45.19,207776.0,45.2,45.21,45.19,45.19,207776.0
2024-04-17 09:30:00,45.17,45.23,45.15,45.21,163031.0,45.17,45.23,45.15,45.21,163031.0
2024-04-17 09:35:00,45.2,45.25,45.18,45.22,72735.0,45.2,45.25,45.18,45.22,72735.0
2024-04-17 09:40:00,45.21,45.26,45.2,45.26,89792.0,45.21,45.26,45.2,45.26,89792.0
2024-04-17 09:45:00,45.27,45.28,45.24,45.27,73234.0,45.27,45.28,45.24,45.27,73234.0
2024-04-17 09:50:00,45.28,45.29,45.24,45.25,152334.0,45.28,45.29,45.24,45.25,152334.0
2024-04-17 09:55:00,45.24,45.26,45.2,45.26,188763.0,45.24,45.26,45.2,45.26,188763.0
2024-04-17 10:00:00,45.26,45.26,45.15,45.16,281468.0,45.26,45.26,45.15,45.16,281468.0
2024-04-17 10:05:00,45.16,45.21,45.16,45.2,109592.0,45.16,45.21,45.16,45.2,109592.0
2024-04-17 10:10:00,45.21,45.24,45.19,45.19,189279.0,45.21,45.24,45.19,45.19,189279.0
2024-04-17 10:15:00,45.18,45.19,45.14,45.16,133856.0,45.18,45.19,45.14,45.16,133856.0
2024-04-17 10:20:00,45.16,45.19,45.12,45.19,143532.0,45.16,45.19,45.12,45.19,143532.0
2024-04-17 10:25:00,45.19,45.25,45.19,45.24,195640.0,45.19,45.25,45.19,45.24,195640.0
2024-04-17 10:30:00,45.24,45.28,45.21,45.24,73167.0,45.24,45.28,45.21,45.24,73167.0
2024-04-17 10:35:00,45.24,45.25,45.2,45.24,97484.0,45.24,45.25,45.2,45.24,97484.0
2024-04-17 10:40:00,45.24,45.28,45.23,45.27,129270.0,45.24,45.28,45.23,45.27,129270.0
2024-04-17 10:45:00,45.27,45.3,45.26,45.27,134204.0,45.27,45.3,45.26,45.27,134204.0
2024-04-17 10:50:00,45.27,45.27,45.19,45.22,121969.0,45.27,45.27,45.19,45.22,121969.0
2024-04-17 10:55:00,45.22,45.23,45.16,45.2,163793.0,45.22,45.23,45.16,45.2,163793.0
2024-04-17 11:00:00,45.21,45.27,45.2,45.25,97005.0,45.21,45.27,45.2,45.25,97005.0
2024-04-17 11:05:00,45.26,45.26,45.2,45.24,92005.0,45.26,45.26,45.2,45.24,92005.0
2024-04-17 11:10:00,45.24,45.26,45.17,45.17,120571.0,45.24,45.26,45.17,45.17,120571.0
2024-04-17 11:15:00,45.17,45.17,45.08,45.09,190841.0,45.17,45.17,45.08,45.09,190841.0
2024-04-17 11:20:00,45.09,45.16,45.09,45.14,166599.0,45.09,45.16,45.09,45.14,166599.0
2024-04-17 11:25:00,45.14,45.14,45.09,45.1,210604.0,45.14,45.14,45.09,45.1,210604.0
2024-04-17 11:30:00,45.11,45.13,45.04,45.09,197036.0,45.11,45.13,45.04,45.09,197036.0
2024-04-17 11:35:00,45.09,45.15,45.07,45.15,143810.0,45.09,45.15,45.07,45.15,143810.0
2024-04-17 11:40:00,45.15,45.15,45.1,45.11,126561.0,45.15,45.15,45.1,45.11,126561.0
2024-04-17 11:45:00,45.11,45.15,45.09,45.15,63502.0,45.11,45.15,45.09,45.15,63502.0
2024-04-17 11:50:00,45.14,45.16,45.11,45.12,108803.0,45.14,45.16,45.11,45.12,108803.0
2024-04-17 11:55:00,45.13,45.14,45.05,45.05,130257.0,45.13,45.14,45.05,45.05,130257.0
2024-04-17 12:00:00,45.06,45.09,45.04,45.07,89616.0,45.06,45.09,45.04,45.07,89616.0
2024-04-17 12:05:00,45.08,45.08,45.01,45.04,79008.0,45.08,45.08,45.01,45.04,79008.0
2024-04-17 12:10:00,45.04,45.08,45.02,45.02,79993.0,45.04,45.08,45.02,45.02,79993.0
2024-04-17 12:15:00,45.02,45.05,45.01,45.04,72482.0,45.02,45.05,45.01,45.04,72482.0
2024-04-17 12:20:00,45.04,45.06,45.0,45.01,88610.0,45.04,45.06,45.0,45.01,88610.0
2024-04-17 12:25:00,45.02,45.05,44.98,45.0,119085.0,45.02,45.05,44.98,45.0,119085.0
2024-04-17 12:30:00,45.01,45.01,44.87,44.92,250157.0,45.01,45.01,44.87,44.92,250157.0
2024-04-17 12:35:00,44.93,44.93,44.8,44.82,402778.0,44.93,44.93,44.8,44.82,402778.0
2024-04-17 12:40:00,44.82,44.86,44.71,44.74,637116.0,44.82,44.86,44.71,44.74,637116.0
2024-04-17 12:45:00,44.74,44.76,44.65,44.72,813580.0,44.74,44.76,44.65,44.72,813580.0
2024-04-17 12:50:00,44.72,44.81,44.71,44.79,284452.0,44.72,44.81,44.71,44.79,284452.0
2024-04-17 12:55:00,44.79,44.88,44.78,44.87,253771.0,44.79,44.88,44.78,44.87,253771.0
2024-04-17 13:00:00,44.86,44.87,44.8,44.84,408831.0,44.86,44.87,44.8,44.84,408831.0
2024-04-17 13:05:00,44.84,44.85,44.79,44.84,165699.0,44.84,44.85,44.79,44.84,165699.0
2024-04-17 13:10:00,44.84,44.88,44.8,44.8,258498.0,44.84,44.88,44.8,44.8,258498.0
2024-04-17 13:15:00,44.81,44.87,44.8,44.83,119764.0,44.81,44.87,44.8,44.83,119764.0
2024-04-17 13:20:00,44.83,44.88,44.82,44.86,215039.0,44.83,44.88,44.82,44.86,215039.0
2024-04-17 13:25:00,44.87,44.89,44.85,44.86,98158.0,44.87,44.89,44.85,44.86,98158.0
2024-04-17 13:30:00,44.86,44.92,44.85,44.91,57831.0,44.86,44.92,44.85,44.91,57831.0
2024-04-17 13:35:00,44.9,44.93,44.89,44.92,73653.0,44.9,44.93,44.89,44.92,73653.0
2024-04-17 13:40:00,44.92,44.93,44.86,44.88,69581.0,44.92,44.93,44.86,44.88,69581.0
2024-04-17 13:45:00,44.88,44.88,44.82,44.88,69720.0,44.88,44.88,44.82,44.88,69720.0
2024-04-17 13:50:00,44.88,44.91,44.85,44.85,102932.0,44.88,44.91,44.85,44.85,102932.0
2024-04-17 13:55:00,44.86,44.88,44.84,44.85,84733.0,44.86,44.88,44.84,44.85,84733.0
2024-04-17 14:00:00,44.86,44.93,44.85,44.93,71037.0,44.86,44.93,44.85,44.93,71037.0
2024-04-17 14:05:00,44.92,44.99,44.92,44.98,103202.0,44.92,44.99,44.92,44.98,103202.0
2024-04-17 14:10:00,44.98,44.98,44.95,44.96,37397.0,44.98,44.98,44.95,44.96,37397.0
2024-04-17 14:15:00,44.96,44.96,44.93,44.96,59921.0,44.96,44.96,44.93,44.96,59921.0
2024-04-17 14:20:00,44.95,44.96,44.9,44.91,90725.0,44.95,44.96,44.9,44.91,90725.0
2024-04-17 14:25:00,44.91,44.93,44.89,44.92,57721.0,44.91,44.93,44.89,44.92,57721.0
2024-04-17 14:30:00,44.93,44.93,44.9,44.91,35637.0,44.93,44.93,44.9,44.91,35637.0
2024-04-17 14:35:00,44.92,44.95,44.92,44.95,79213.0,44.92,44.95,44.92,44.95,79213.0
2024-04-17 14:40:00,44.95,44.98,44.95,44.98,46572.0,44.95,44.98,44.95,44.98,46572.0
2024-04-17 14:45:00,44.97,44.98,44.93,44.93,55745.0,44.97,44.98,44.93,44.93,55745.0
2024-04-17 14:50:00,44.93,44.94,44.9,44.9,45991.0,44.93,44.94,44.9,44.9,45991.0
2024-04-17 14:55:00,44.9,44.91,44.87,44.9,92544.0,44.9,44.91,44.87,44.9,92544.0
2024-04-17 15:00:00,44.9,44.92,44.88,44.89,54131.0,44.9,44.92,44.88,44.89,54131.0
2024-04-17 15:05:00,44.89,44.9,44.85,44.86,89224.0,44.89,44.9,44.85,44.86,89224.0
2024-04-17 15:10:00,44.85,44.85,44.79,44.82,133338.0,44.85,44.85,44.79,44.82,133338.0
2024-04-17 15:15:00,44.82,44.83,44.78,44.78,294192.0,44.82,44.83,44.78,44.78,294192.0
2024-04-17 15:20:00,44.79,44.83,44.79,44.81,87003.0,44.79,44.83,44.79,44.81,87003.0
2024-04-17 15:25:00,44.82,44.83,44.8,44.82,110593.0,44.82,44.83,44.8,44.82,110593.0
2024-04-17 15:30:00,44.83,44.88,44.82,44.87,99033.0,44.83,44.88,44.82,44.87,99033.0
2024-04-17 15:35:00,44.87,44.88,44.85,44.87,92659.0,44.87,44.88,44.85,44.87,92659.0
2024-04-17 15:40:00,44.87,44.88,44.85,44.87,167498.0,44.87,44.88,44.85,44.87,167498.0
2024-04-17 15:45:00,44.87,44.89,44.86,44.87,75361.0,44.87,44.89,44.86,44.87,75361.0
2024-04-17 15:50:00,44.87,44.88,44.86,44.87,76360.0,44.87,44.88,44.86,44.87,76360.0
2024-04-17 15:55:00,44.87,44.87,44.86,44.86,296465.0,44.87,44.87,44.86,44.86,296465.0
2024-04-18 09:30:00,45.21,45.25,45.16,45.16,157083.0,45.21,45.25,45.16,45.16,157083.0
2024-04-18 09:35:00,45.16,45.16,44.95,45.0,269473.0,45.16,45.16,44.95,45.0,269473.0
2024-04-18 09:40:00,44.99,45.03,44.92,44.94,114963.0,44.99,45.03,44.92,44.94,114963.0
2024-04-18 09:45:00,44.96,45.06,44.96,45.02,139383.0,44.96,45.06,44.96,45.02,139383.0
2024-04-18 09:50:00,45.03,45.08,44.99,45.01,111565.0,45.03,45.08,44.99,45.01,111565.0
2024-04-18 09:55:00,45.01,45.04,44.98,45.0,118422.0,45.01,45.04,44.98,45.0,118422.0
2024-04-18 10:00:00,45.0,45.03,44.94,44.95,270978.0,45.0,45.03,44.94,44.95,270978.0
2024-04-18 10:05:00,44.96,45.08,44.96,45.06,200027.0,44.96,45.08,44.96,45.06,200027.0
2024-04-18 10:10:00,45.05,45.1,45.04,45.05,156911.0,45.05,45.1,45.04,45.05,156911.0
2024-04-18 10:15:00,45.05,45.09,45.04,45.06,153403.0,45.05,45.09,45.04,45.06,153403.0
2024-04-18 10:20:00,45.05,45.06,44.98,44.99,85005.0,45.05,45.06,44.98,44.99,85005.0
2024-04-18 10:25:00,45.0,45.01,44.93,44.95,79836.0,45.0,45.01,44.93,44.95,79836.0
2024-04-18 10:30:00,44.96,45.0,44.89,44.9,168200.0,44.96,45.0,44.89,44.9,168200.0
2024-04-18 10:35:00,44.9,44.9,44.81,44.86,254014.0,44.9,44.9,44.81,44.86,254014.0
2024-04-18 10:40:00,44.87,44.91,44.83,44.9,116296.0,44.87,44.91,44.83,44.9,116296.0
2024-04-18 10:45:00,44.92,44.96,44.9,44.94,140848.0,44.92,44.96,44.9,44.94,140848.0
2024-04-18 10:50:00,44.94,44.98,44.91,44.98,74343.0,44.94,44.98,44.91,44.98,74343.0
2024-04-18 10:55:00,44.98,45.06,44.97,45.01,153811.0,44.98,45.06,44.97,45.01,153811.0
2024-04-18 11:00:00,45.01,45.06,45.0,45.02,154086.0,45.01,45.06,45.0,45.02,154086.0
2024-04-18 11:05:00,45.02,45.05,45.0,45.05,50845.0,45.02,45.05,45.0,45.05,50845.0
2024-04-18 11:10:00,45.05,45.08,45.02,45.03,77118.0,45.05,45.08,45.02,45.03,77118.0
2024-04-18 11:15:00,45.03,45.08,45.03,45.07,71530.0,45.03,45.08,45.03,45.07,71530.0
2024-04-18 11:20:00,45.06,45.1,45.05,45.06,98813.0,45.06,45.1,45.05,45.06,98813.0
2024-04-18 11:25:00,45.05,45.1,45.04,45.09,102247.0,45.05,45.1,45.04,45.09,102247.0
2024-04-18 11:30:00,45.09,45.1,45.05,45.07,49321.0,45.09,45.1,45.05,45.07,49321.0
2024-04-18 11:35:00,45.08,45.12,45.07,45.1,33598.0,45.08,45.12,45.07,45.1,33598.0
2024-04-18 11:40:00,45.09,45.1,45.02,45.03,61823.0,45.09,45.1,45.02,45.03,61823.0
2024-04-18 11:45:00,45.03,45.05,44.98,45.05,65938.0,45.03,45.05,44.98,45.05,65938.0
2024-04-18 11:50:00,45.04,45.07,45.03,45.06,68518.0,45.04,45.07,45.03,45.06,68518.0
2024-04-18 11:55:00,45.06,45.1,45.06,45.09,44709.0,45.06,45.1,45.06,45.09,44709.0
2024-04-18 12:00:00,45.1,45.11,45.06,45.08,54261.0,45.1,45.11,45.06,45.08,54261.0
2024-04-18 12:05:00,45.09,45.1,45.05,45.06,76236.0,45.09,45.1,45.05,45.06,76236.0
2024-04-18 12:10:00,45.05,45.11,45.05,45.1,139757.0,45.05,45.11,45.05,45.1,139757.0
2024-04-18 12:15:00,45.1,45.1,45.06,45.07,81741.0,45.1,45.1,45.06,45.07,81741.0
2024-04-18 12:20:00,45.07,45.08,45.04,45.06,47938.0,45.07,45.08,45.04,45.06,47938.0
2024-04-18 12:25:00,45.06,45.11,45.06,45.1,34395.0,45.06,45.11,45.06,45.1,34395.0
2024-04-18 12:30:00,45.1,45.13,45.09,45.13,103849.0,45.1,45.13,45.09,45.13,103849.0
2024-04-18 12:35:00,45.14,45.17,45.1,45.1,58189.0,45.14,45.17,45.1,45.1,58189.0
2024-04-18 12:40:00,45.1,45.12,45.06,45.09,75017.0,45.1,45.12,45.06,45.09,75017.0
2024-04-18 12:45:00,45.1,45.12,45.08,45.09,48981.0,45.1,45.12,45.08,45.09,48981.0
2024-04-18 12:50:00,45.09,45.15,45.08,45.14,66384.0,45.09,45.15,45.08,45.14,66384.0
2024-04-18 12:55:00,45.14,45.18,45.13,45.17,85661.0,45.14,45.18,45.13,45.17,85661.0
2024-04-18 13:00:00,45.16,45.18,45.15,45.16,55519.0,45.16,45.18,45.15,45.16,55519.0
2024-04-18 13:05:00,45.15,45.17,45.13,45.14,40360.0,45.15,45.17,45.13,45.14,40360.0
2024-04-18 13:10:00,45.15,45.19,45.13,45.14,57830.0,45.15,45.19,45.13,45.14,57830.0
2024-04-18 13:15:00,45.14,45.14,45.09,45.11,39661.0,45.14,45.14,45.09,45.11,39661.0
2024-04-18 13:20:00,45.11,45.13,45.07,45.08,71440.0,45.11,45.13,45.07,45.08,71440.0
2024-04-18 13:25:00,45.07,45.1,45.05,45.07,62862.0,45.07,45.1,45.05,45.07,62862.0
2024-04-18 13:30:00,45.06,45.1,45.06,45.07,60054.0,45.06,45.1,45.06,45.07,60054.0
2024-04-18 13:35:00,45.08,45.1,45.06,45.09,26633.0,45.08,45.1,45.06,45.09,26633.0
2024-04-18 13:40:00,45.09,45.1,45.07,45.09,26300.0,45.09,45.1,45.07,45.09,26300.0
2024-04-18 13:45:00,45.09,45.11,45.07,45.09,33740.0,45.09,45.11,45.07,45.09,33740.0
2024-04-18 13:50:00,45.08,45.09,45.06,45.08,36605.0,45.08,45.09,45.06,45.08,36605.0
2024-04-18 13:55:00,45.08,45.11,45.07,45.1,21570.0,45.08,45.11,45.07,45.1,21570.0
2024-04-18 14:00:00,45.1,45.1,45.05,45.06,51142.0,45.1,45.1,45.05,45.06,51142.0
2024-04-18 14:05:00,45.06,45.06,45.05,45.05,39766.0,45.06,45.06,45.05,45.05,39766.0
2024-04-18 14:10:00,45.05,45.05,45.01,45.03,43413.0,45.05,45.05,45.01,45.03,43413.0
2024-04-18 14:15:00,45.03,45.03,45.01,45.02,21146.0,45.03,45.03,45.01,45.02,21146.0
2024-04-18 14:20:00,45.01,45.04,45.0,45.02,39075.0,45.01,45.04,45.0,45.02,39075.0
2024-04-18 14:25:00,45.02,45.05,45.01,45.04,28406.0,45.02,45.05,45.01,45.04,28406.0
2024-04-18 14:30:00,45.05,45.06,45.01,45.02,24413.0,45.05,45.06,45.01,45.02,24413.0
2024-04-18 14:35:00,45.03,45.04,45.0,45.01,548079.0,45.03,45.04,45.0,45.01,548079.0
2024-04-18 14:40:00,45.01,45.06,45.01,45.05,38786.0,45.01,45.06,45.01,45.05,38786.0
2024-04-18 14:45:00,45.05,45.07,45.05,45.07,29258.0,45.05,45.07,45.05,45.07,29258.0
2024-04-18 14:50:00,45.06,45.06,45.03,45.04,21335.0,45.06,45.06,45.03,45.04,21335.0
2024-04-18 14:55:00,45.04,45.04,45.01,45.04,23106.0,45.04,45.04,45.01,45.04,23106.0
2024-04-18 15:00:00,45.04,45.06,45.03,45.05,23350.0,45.04,45.06,45.03,45.05,23350.0
2024-04-18 15:05:00,45.06,45.08,45.05,45.08,31622.0,45.06,45.08,45.05,45.08,31622.0
2024-04-18 15:10:00,45.08,45.11,45.07,45.09,97177.0,45.08,45.11,45.07,45.09,97177.0
2024-04-18 15:15:00,45.08,45.1,45.08,45.09,23551.0,45.08,45.1,45.08,45.09,23551.0
2024-04-18 15:20:00,45.08,45.08,45.04,45.04,127476.0,45.08,45.08,45.04,45.04,127476.0
2024-04-18 15:25:00,45.04,45.04,44.97,44.98,157937.0,45.04,45.04,44.97,44.98,157937.0
2024-04-18 15:30:00,44.98,45.01,44.98,45.0,94562.0,44.98,45.01,44.98,45.0,94562.0
2024-04-18 15:35:00,45.0,45.02,44.99,45.01,98672.0,45.0,45.02,44.99,45.01,98672.0
2024-04-18 15:40:00,45.02,45.04,45.01,45.03,104541.0,45.02,45.04,45.01,45.03,104541.0
2024-04-18 15:45:00,45.03,45.03,45.0,45.01,114849.0,45.03,45.03,45.0,45.01,114849.0
2024-04-18 15:50:00,45.02,45.03,45.0,45.0,132844.0,45.02,45.03,45.0,45.0,132844.0
2024-04-18 15:55:00,45.0,45.02,45.0,45.01,392403.0,45.0,45.02,45.0,45.01,392403.0
2024-04-19 09:30:00,45.04,45.1,45.02,45.1,264259.0,45.04,45.1,45.02,45.1,264259.0
2024-04-19 09:35:00,45.09,45.13,45.07,45.1,163866.0,45.09,45.13,45.07,45.1,163866.0
2024-04-19 09:40:00,45.1,45.12,45.06,45.11,137176.0,45.1,45.12,45.06,45.11,137176.0
2024-04-19 09:45:00,45.11,45.12,45.0,45.02,141506.0,45.11,45.12,45.0,45.02,141506.0
2024-04-19 09:50:00,45.02,45.06,45.01,45.04,73279.0,45.02,45.06,45.01,45.04,73279.0
2024-04-19 09:55:00,45.04,45.05,44.96,44.98,104720.0,45.04,45.05,44.96,44.98,104720.0
2024-04-19 10:00:00,44.98,45.03,44.98,45.03,174399.0,44.98,45.03,44.98,45.03,174399.0
2024-04-19 10:05:00,45.04,45.09,45.02,45.07,211430.0,45.04,45.09,45.02,45.07,211430.0
2024-04-19 10:10:00,45.06,45.12,45.04,45.12,100177.0,45.06,45.12,45.04,45.12,100177.0
2024-04-19 10:15:00,45.12,45.18,45.11,45.18,96985.0,45.12,45.18,45.11,45.18,96985.0
2024-04-19 10:20:00,45.17,45.23,45.17,45.19,171450.0,45.17,45.23,45.17,45.19,171450.0
2024-04-19 10:25:00,45.18,45.2,45.14,45.17,257990.0,45.18,45.2,45.14,45.17,257990.0
2024-04-19 10:30:00,45.17,45.21,45.14,45.14,125221.0,45.17,45.21,45.14,45.14,125221.0
2024-04-19 10:35:00,45.14,45.2,45.12,45.19,119079.0,45.14,45.2,45.12,45.19,119079.0
2024-04-19 10:40:00,45.2,45.22,45.18,45.21,241617.0,45.2,45.22,45.18,45.21,241617.0
2024-04-19 10:45:00,45.21,45.24,45.2,45.2,149993.0,45.21,45.24,45.2,45.2,149993.0
2024-04-19 10:50:00,45.19,45.23,45.19,45.21,104206.0,45.19,45.23,45.19,45.21,104206.0
2024-04-19 10:55:00,45.21,45.22,45.16,45.22,101671.0,45.21,45.22,45.16,45.22,101671.0
2024-04-19 11:00:00,45.22,45.28,45.21,45.27,174101.0,45.22,45.28,45.21,45.27,174101.0
2024-04-19 11:05:00,45.27,45.29,45.25,45.28,115131.0,45.27,45.29,45.25,45.28,115131.0
2024-04-19 11:10:00,45.28,45.29,45.26,45.27,181293.0,45.28,45.29,45.26,45.27,181293.0
2024-04-19 11:15:00,45.27,45.31,45.24,45.25,200558.0,45.27,45.31,45.24,45.25,200558.0
2024-04-19 11:20:00,45.26,45.28,45.23,45.26,264226.0,45.26,45.28,45.23,45.26,264226.0
2024-04-19 11:25:00,45.27,45.28,45.23,45.26,111327.0,45.27,45.28,45.23,45.26,111327.0
2024-04-19 11:30:00,45.26,45.27,45.19,45.2,102492.0,45.26,45.27,45.19,45.2,102492.0
2024-04-19 11:35:00,45.2,45.26,45.19,45.23,92150.0,45.2,45.26,45.19,45.23,92150.0
2024-04-19 11:40:00,45.22,45.23,45.18,45.21,102816.0,45.22,45.23,45.18,45.21,102816.0
2024-04-19 11:45:00,45.21,45.26,45.21,45.25,108320.0,45.21,45.26,45.21,45.25,108320.0
2024-04-19 11:50:00,45.25,45.28,45.24,45.28,113589.0,45.25,45.28,45.24,45.28,113589.0
2024-04-19 11:55:00,45.28,45.3,45.26,45.29,91614.0,45.28,45.3,45.26,45.29,91614.0
2024-04-19 12:00:00,45.29,45.3,45.25,45.26,143196.0,45.29,45.3,45.25,45.26,143196.0
2024-04-19 12:05:00,45.26,45.28,45.23,45.24,34023.0,45.26,45.28,45.23,45.24,34023.0
2024-04-19 12:10:00,45.24,45.27,45.23,45.25,48463.0,45.24,45.27,45.23,45.25,48463.0
2024-04-19 12:15:00,45.25,45.26,45.2,45.2,47427.0,45.25,45.26,45.2,45.2,47427.0
2024-04-19 12:20:00,45.21,45.23,45.2,45.22,95760.0,45.21,45.23,45.2,45.22,95760.0
2024-04-19 12:25:00,45.22,45.24,45.21,45.22,38462.0,45.22,45.24,45.21,45.22,38462.0
2024-04-19 12:30:00,45.22,45.27,45.21,45.27,34378.0,45.22,45.27,45.21,45.27,34378.0
2024-04-19 12:35:00,45.28,45.29,45.27,45.29,58571.0,45.28,45.29,45.27,45.29,58571.0
2024-04-19 12:40:00,45.29,45.31,45.28,45.3,69435.0,45.29,45.31,45.28,45.3,69435.0
2024-04-19 12:45:00,45.3,45.33,45.29,45.3,164189.0,45.3,45.33,45.29,45.3,164189.0
2024-04-19 12:50:00,45.3,45.36,45.29,45.36,176050.0,45.3,45.36,45.29,45.36,176050.0
2024-04-19 12:55:00,45.36,45.38,45.35,45.38,55532.0,45.36,45.38,45.35,45.38,55532.0
2024-04-19 13:00:00,45.38,45.43,45.37,45.37,143854.0,45.38,45.43,45.37,45.37,143854.0
2024-04-19 13:05:00,45.38,45.38,45.34,45.35,64744.0,45.38,45.38,45.34,45.35,64744.0
2024-04-19 13:10:00,45.34,45.35,45.32,45.35,40859.0,45.34,45.35,45.32,45.35,40859.0
2024-04-19 13:15:00,45.35,45.39,45.34,45.37,53520.0,45.35,45.39,45.34,45.37,53520.0
2024-04-19 13:20:00,45.37,45.4,45.34,45.4,41372.0,45.37,45.4,45.34,45.4,41372.0
2024-04-19 13:25:00,45.4,45.4,45.35,45.35,47386.0,45.4,45.4,45.35,45.35,47386.0
2024-04-19 13:30:00,45.36,45.39,45.35,45.37,52415.0,45.36,45.39,45.35,45.37,52415.0
2024-04-19 13:35:00,45.37,45.37,45.34,45.34,45469.0,45.37,45.37,45.34,45.34,45469.0
2024-04-19 13:40:00,45.34,45.34,45.28,45.3,84325.0,45.34,45.34,45.28,45.3,84325.0
2024-04-19 13:45:00,45.3,45.32,45.26,45.28,30866.0,45.3,45.32,45.26,45.28,30866.0
2024-04-19 13:50:00,45.28,45.29,45.25,45.26,43308.0,45.28,45.29,45.25,45.26,43308.0
2024-04-19 13:55:00,45.27,45.27,45.24,45.27,26419.0,45.27,45.27,45.24,45.27,26419.0
2024-04-19 14:00:00,45.27,45.29,45.26,45.29,33586.0,45.27,45.29,45.26,45.29,33586.0
2024-04-19 14:05:00,45.28,45.29,45.25,45.26,63288.0,45.28,45.29,45.25,45.26,63288.0
2024-04-19 14:10:00,45.26,45.28,45.25,45.28,56088.0,45.26,45.28,45.25,45.28,56088.0
2024-04-19 14:15:00,45.28,45.3,45.27,45.3,16329.0,45.28,45.3,45.27,45.3,16329.0
2024-04-19 14:20:00,45.3,45.31,45.29,45.29,28831.0,45.3,45.31,45.29,45.29,28831.0
2024-04-19 14:25:00,45.3,45.31,45.29,45.29,36653.0,45.3,45.31,45.29,45.29,36653.0
2024-04-19 14:30:00,45.29,45.3,45.27,45.3,45196.0,45.29,45.3,45.27,45.3,45196.0
2024-04-19 14:35:00,45.3,45.32,45.29,45.29,39618.0,45.3,45.32,45.29,45.29,39618.0
2024-04-19 14:40:00,45.29,45.3,45.28,45.3,20868.0,45.29,45.3,45.28,45.3,20868.0
2024-04-19 14:45:00,45.3,45.31,45.28,45.3,25265.0,45.3,45.31,45.28,45.3,25265.0
2024-04-19 14:50:00,45.3,45.33,45.3,45.33,11924.0,45.3,45.33,45.3,45.33,11924.0
2024-04-19 14:55:00,45.33,45.35,45.33,45.35,34100.0,45.33,45.35,45.33,45.35,34100.0
2024-04-19 15:00:00,45.35,45.35,45.3,45.3,71848.0,45.35,45.35,45.3,45.3,71848.0
2024-04-19 15:05:00,45.29,45.3,45.26,45.29,122228.0,45.29,45.3,45.26,45.29,122228.0
2024-04-19 15:10:00,45.29,45.3,45.27,45.28,35628.0,45.29,45.3,45.27,45.28,35628.0
2024-04-19 15:15:00,45.28,45.3,45.27,45.29,54463.0,45.28,45.3,45.27,45.29,54463.0
2024-04-19 15:20:00,45.29,45.3,45.26,45.27,62171.0,45.29,45.3,45.26,45.27,62171.0
2024-04-19 15:25:00,45.26,45.28,45.26,45.26,21753.0,45.26,45.28,45.26,45.26,21753.0
2024-04-19 15:30:00,45.27,45.28,45.26,45.26,71175.0,45.27,45.28,45.26,45.26,71175.0
2024-04-19 15:35:00,45.26,45.27,45.23,45.23,52097.0,45.26,45.27,45.23,45.23,52097.0
2024-04-19 15:40:00,45.23,45.25,45.22,45.23,37092.0,45.23,45.25,45.22,45.23,37092.0
2024-04-19 15:45:00,45.23,45.24,45.14,45.16,172398.0,45.23,45.24,45.14,45.16,172398.0
2024-04-19 15:50:00,45.16,45.18,45.15,45.15,48380.0,45.16,45.18,45.15,45.15,48380.0
2024-04-19 15:55:00,45.16,45.17,45.13,45.15,171947.0,45.16,45.17,45.13,45.15,171947.0
2024-04-22 09:30:00,44.19,44.24,44.1,44.12,426901.0,44.19,44.24,44.1,44.12,426901.0
2024-04-22 09:35:00,44.12,44.19,44.08,44.16,181116.0,44.12,44.19,44.08,44.16,181116.0
2024-04-22 09:40:00,44.17,44.2,44.15,44.19,217212.0,44.17,44.2,44.15,44.19,217212.0
2024-04-22 09:45:00,44.19,44.26,44.18,44.21,318231.0,44.19,44.26,44.18,44.21,318231.0
2024-04-22 09:50:00,44.22,44.23,44.19,44.2,91304.0,44.22,44.23,44.19,44.2,91304.0
2024-04-22 09:55:00,44.2,44.26,44.19,44.22,59032.0,44.2,44.26,44.19,44.22,59032.0
2024-04-22 10:00:00,44.22,44.23,44.12,44.13,285680.0,44.22,44.23,44.12,44.13,285680.0
2024-04-22 10:05:00,44.14,44.16,44.11,44.14,117757.0,44.14,44.16,44.11,44.14,117757.0
2024-04-22 10:10:00,44.14,44.18,44.13,44.16,144240.0,44.14,44.18,44.13,44.16,144240.0
2024-04-22 10:15:00,44.16,44.17,44.12,44.16,124435.0,44.16,44.17,44.12,44.16,124435.0
2024-04-22 10:20:00,44.16,44.25,44.15,44.22,178883.0,44.16,44.25,44.15,44.22,178883.0
2024-04-22 10:25:00,44.23,44.26,44.2,44.25,66401.0,44.23,44.26,44.2,44.25,66401.0
2024-04-22 10:30:00,44.25,44.28,44.24,44.24,102864.0,44.25,44.28,44.24,44.24,102864.0
2024-04-22 10:35:00,44.23,44.31,44.23,44.3,149663.0,44.23,44.31,44.23,44.3,149663.0
2024-04-22 10:40:00,44.3,44.3,44.26,44.27,60982.0,44.3,44.3,44.26,44.27,60982.0
2024-04-22 10:45:00,44.27,44.31,44.25,44.31,144724.0,44.27,44.31,44.25,44.31,144724.0
2024-04-22 10:50:00,44.31,44.32,44.27,44.27,85831.0,44.31,44.32,44.27,44.27,85831.0
2024-04-22 10:55:00,44.27,44.32,44.27,44.27,76007.0,44.27,44.32,44.27,44.27,76007.0
2024-04-22 11:00:00,44.27,44.28,44.24,44.25,99379.0,44.27,44.28,44.24,44.25,99379.0
2024-04-22 11:05:00,44.25,44.28,44.17,44.19,196715.0,44.25,44.28,44.17,44.19,196715.0
2024-04-22 11:10:00,44.18,44.2,44.14,44.18,61049.0,44.18,44.2,44.14,44.18,61049.0
2024-04-22 11:15:00,44.18,44.19,44.15,44.16,111038.0,44.18,44.19,44.15,44.16,111038.0
2024-04-22 11:20:00,44.16,44.19,44.15,44.15,75189.0,44.16,44.19,44.15,44.15,75189.0
2024-04-22 11:25:00,44.15,44.15,44.12,44.14,60909.0,44.15,44.15,44.12,44.14,60909.0
2024-04-22 11:30:00,44.14,44.21,44.14,44.21,136737.0,44.14,44.21,44.14,44.21,136737.0
2024-04-22 11:35:00,44.2,44.21,44.18,44.2,44443.0,44.2,44.21,44.18,44.2,44443.0
2024-04-22 11:40:00,44.2,44.2,44.13,44.16,184754.0,44.2,44.2,44.13,44.16,184754.0
2024-04-22 11:45:00,44.17,44.21,44.16,44.21,47375.0,44.17,44.21,44.16,44.21,47375.0
2024-04-22 11:50:00,44.2,44.2,44.16,44.18,79082.0,44.2,44.2,44.16,44.18,79082.0
2024-04-22 11:55:00,44.16,44.18,44.15,44.15,69492.0,44.16,44.18,44.15,44.15,69492.0
2024-04-22 12:00:00,44.15,44.18,44.14,44.18,50368.0,44.15,44.18,44.14,44.18,50368.0
2024-04-22 12:05:00,44.18,44.18,44.14,44.16,38812.0,44.18,44.18,44.14,44.16,38812.0
2024-04-22 12:10:00,44.15,44.15,44.12,44.14,77414.0,44.15,44.15,44.12,44.14,77414.0
2024-04-22 12:15:00,44.14,44.16,44.13,44.13,36484.0,44.14,44.16,44.13,44.13,36484.0
2024-04-22 12:20:00,44.13,44.13,44.05,44.09,281475.0,44.13,44.13,44.05,44.09,281475.0
2024-04-22 12:25:00,44.09,44.11,44.07,44.09,39102.0,44.09,44.11,44.07,44.09,39102.0
2024-04-22 12:30:00,44.09,44.12,44.08,44.11,60491.0,44.09,44.12,44.08,44.11,60491.0
2024-04-22 12:35:00,44.11,44.12,44.1,44.11,93236.0,44.11,44.12,44.1,44.11,93236.0
2024-04-22 12:40:00,44.11,44.11,44.06,44.07,192450.0,44.11,44.11,44.06,44.07,192450.0
2024-04-22 12:45:00,44.08,44.09,44.05,44.06,52970.0,44.08,44.09,44.05,44.06,52970.0
2024-04-22 12:50:00,44.06,44.09,44.05,44.05,65923.0,44.06,44.09,44.05,44.05,65923.0
2024-04-22 12:55:00,44.05,44.07,44.04,44.05,70724.0,44.05,44.07,44.04,44.05,70724.0
2024-04-22 13:00:00,44.05,44.12,44.05,44.12,140665.0,44.05,44.12,44.05,44.12,140665.0
2024-04-22 13:05:00,44.12,44.14,44.1,44.14,78378.0,44.12,44.14,44.1,44.14,78378.0
2024-04-22 13:10:00,44.14,44.15,44.08,44.08,43322.0,44.14,44.15,44.08,44.08,43322.0
2024-04-22 13:15:00,44.08,44.1,44.05,44.08,70503.0,44.08,44.1,44.05,44.08,70503.0
2024-04-22 13:20:00,44.09,44.13,44.06,44.13,66436.0,44.09,44.13,44.06,44.13,66436.0
2024-04-22 13:25:00,44.13,44.14,44.09,44.11,60415.0,44.13,44.14,44.09,44.11,60415.0
2024-04-22 13:30:00,44.11,44.13,44.11,44.12,70709.0,44.11,44.13,44.11,44.12,70709.0
2024-04-22 13:35:00,44.11,44.12,44.09,44.09,77442.0,44.11,44.12,44.09,44.09,77442.0
2024-04-22 13:40:00,44.09,44.1,44.07,44.08,41506.0,44.09,44.1,44.07,44.08,41506.0
2024-04-22 13:45:00,44.08,44.08,44.05,44.06,72578.0,44.08,44.08,44.05,44.06,72578.0
2024-04-22 13:50:00,44.05,44.09,44.05,44.09,42074.0,44.05,44.09,44.05,44.09,42074.0
2024-04-22 13:55:00,44.09,44.09,44.06,44.06,31000.0,44.09,44.09,44.06,44.06,31000.0
2024-04-22 14:00:00,44.07,44.08,44.05,44.05,38939.0,44.07,44.08,44.05,44.05,38939.0
2024-04-22 14:05:00,44.04,44.05,43.96,43.97,451884.0,44.04,44.05,43.96,43.97,451884.0
2024-04-22 14:10:00,43.97,44.02,43.97,44.0,51353.0,43.97,44.02,43.97,44.0,51353.0
2024-04-22 14:15:00,44.01,44.02,44.0,44.01,30051.0,44.01,44.02,44.0,44.01,30051.0
2024-04-22 14:20:00,44.0,44.01,43.99,44.0,49733.0,44.0,44.01,43.99,44.0,49733.0
2024-04-22 14:25:00,43.99,44.0,43.95,43.97,91412.0,43.99,44.0,43.95,43.97,91412.0
2024-04-22 14:30:00,43.97,44.04,43.97,44.03,62751.0,43.97,44.04,43.97,44.03,62751.0
2024-04-22 14:35:00,44.03,44.04,44.01,44.02,35216.0,44.03,44.04,44.01,44.02,35216.0
2024-04-22 14:40:00,44.03,44.04,44.02,44.02,49168.0,44.03,44.04,44.02,44.02,49168.0
2024-04-22 14:45:00,44.03,44.03,44.02,44.02,16266.0,44.03,44.03,44.02,44.02,16266.0
2024-04-22 14:50:00,44.02,44.03,44.0,44.01,24227.0,44.02,44.03,44.0,44.01,24227.0
2024-04-22 14:55:00,44.01,44.02,44.0,44.02,45280.0,44.01,44.02,44.0,44.02,45280.0
2024-04-22 15:00:00,44.01,44.04,44.01,44.03,29135.0,44.01,44.04,44.01,44.03,29135.0
2024-04-22 15:05:00,44.04,44.06,44.03,44.06,30184.0,44.04,44.06,44.03,44.06,30184.0
2024-04-22 15:10:00,44.06,44.09,44.06,44.08,85091.0,44.06,44.09,44.06,44.08,85091.0
2024-04-22 15:15:00,44.08,44.08,44.05,44.06,78030.0,44.08,44.08,44.05,44.06,78030.0
2024-04-22 15:20:00,44.06,44.08,44.05,44.05,61379.0,44.06,44.08,44.05,44.05,61379.0
2024-04-22 15:25:00,44.05,44.07,44.05,44.05,87954.0,44.05,44.07,44.05,44.05,87954.0
2024-04-22 15:30:00,44.05,44.06,44.04,44.05,32543.0,44.05,44.06,44.04,44.05,32543.0
2024-04-22 15:35:00,44.05,44.06,44.04,44.04,26676.0,44.05,44.06,44.04,44.04,26676.0
2024-04-22 15:40:00,44.04,44.08,44.04,44.06,154157.0,44.04,44.08,44.04,44.06,154157.0
2024-04-22 15:45:00,44.06,44.07,44.04,44.04,92318.0,44.06,44.07,44.04,44.04,92318.0
2024-04-22 15:50:00,44.04,44.06,44.03,44.04,116937.0,44.04,44.06,44.03,44.04,116937.0
2024-04-22 15:55:00,44.05,44.06,44.04,44.04,190031.0,44.05,44.06,44.04,44.04,190031.0
2024-04-23 09:30:00,43.72,43.79,43.69,43.77,214598.0,43.72,43.79,43.69,43.77,214598.0
2024-04-23 09:35:00,43.77,43.85,43.7,43.85,158245.0,43.77,43.85,43.7,43.85,158245.0
2024-04-23 09:40:00,43.85,43.87,43.8,43.81,196488.0,43.85,43.87,43.8,43.81,196488.0
2024-04-23 09:45:00,43.82,43.99,43.81,43.93,496375.0,43.82,43.99,43.81,43.93,496375.0
2024-04-23 09:50:00,43.94,44.04,43.93,44.03,210048.0,43.94,44.04,43.93,44.03,210048.0
2024-04-23 09:55:00,44.03,44.08,44.0,44.05,275304.0,44.03,44.08,44.0,44.05,275304.0
2024-04-23 10:00:00,44.06,44.09,43.99,44.03,390356.0,44.06,44.09,43.99,44.03,390356.0
2024-04-23 10:05:00,44.03,44.1,44.02,44.04,217081.0,44.03,44.1,44.02,44.04,217081.0
2024-04-23 10:10:00,44.03,44.06,43.96,43.97,307361.0,44.03,44.06,43.96,43.97,307361.0
2024-04-23 10:15:00,43.97,44.0,43.89,43.92,387980.0,43.97,44.0,43.89,43.92,387980.0
2024-04-23 10:20:00,43.93,43.97,43.91,43.93,173627.0,43.93,43.97,43.91,43.93,173627.0
2024-04-23 10:25:00,43.93,43.97,43.9,43.91,148578.0,43.93,43.97,43.9,43.91,148578.0
2024-04-23 10:30:00,43.92,43.93,43.84,43.89,214623.0,43.92,43.93,43.84,43.89,214623.0
2024-04-23 10:35:00,43.89,43.94,43.87,43.88,214896.0,43.89,43.94,43.87,43.88,214896.0
2024-04-23 10:40:00,43.87,43.89,43.78,43.85,195932.0,43.87,43.89,43.78,43.85,195932.0
2024-04-23 10:45:00,43.85,43.86,43.76,43.82,144206.0,43.85,43.86,43.76,43.82,144206.0
2024-04-23 10:50:00,43.83,43.88,43.82,43.86,130268.0,43.83,43.88,43.82,43.86,130268.0
2024-04-23 10:55:00,43.86,43.9,43.81,43.87,117416.0,43.86,43.9,43.81,43.87,117416.0
2024-04-23 11:00:00,43.88,43.89,43.79,43.8,98311.0,43.88,43.89,43.79,43.8,98311.0
2024-04-23 11:05:00,43.8,43.86,43.78,43.84,85883.0,43.8,43.86,43.78,43.84,85883.0
2024-04-23 11:10:00,43.85,43.87,43.84,43.86,62442.0,43.85,43.87,43.84,43.86,62442.0
2024-04-23 11:15:00,43.86,43.91,43.84,43.91,53754.0,43.86,43.91,43.84,43.91,53754.0
2024-04-23 11:20:00,43.9,43.96,43.89,43.96,99659.0,43.9,43.96,43.89,43.96,99659.0
2024-04-23 11:25:00,43.95,43.95,43.9,43.93,114205.0,43.95,43.95,43.9,43.93,114205.0
2024-04-23 11:30:00,43.93,43.94,43.88,43.9,95001.0,43.93,43.94,43.88,43.9,95001.0
2024-04-23 11:35:00,43.9,43.92,43.88,43.91,67786.0,43.9,43.92,43.88,43.91,67786.0
2024-04-23 11:40:00,43.91,43.92,43.87,43.87,41636.0,43.91,43.92,43.87,43.87,41636.0
2024-04-23 11:45:00,43.87,43.92,43.85,43.91,123204.0,43.87,43.92,43.85,43.91,123204.0
2024-04-23 11:50:00,43.91,43.91,43.88,43.9,66007.0,43.91,43.91,43.88,43.9,66007.0
2024-04-23 11:55:00,43.9,43.93,43.89,43.93,53002.0,43.9,43.93,43.89,43.93,53002.0
2024-04-23 12:00:00,43.93,43.94,43.9,43.92,89083.0,43.93,43.94,43.9,43.92,89083.0
2024-04-23 12:05:00,43.92,43.97,43.92,43.96,113834.0,43.92,43.97,43.92,43.96,113834.0
2024-04-23 12:10:00,43.96,43.99,43.94,43.98,71683.0,43.96,43.99,43.94,43.98,71683.0
2024-04-23 12:15:00,43.98,44.01,43.98,44.01,77344.0,43.98,44.01,43.98,44.01,77344.0
2024-04-23 12:20:00,44.0,44.01,43.96,43.96,34420.0,44.0,44.01,43.96,43.96,34420.0
2024-04-23 12:25:00,43.96,44.01,43.95,44.0,62134.0,43.96,44.01,43.95,44.0,62134.0
2024-04-23 12:30:00,44.0,44.01,43.98,43.98,34327.0,44.0,44.01,43.98,43.98,34327.0
2024-04-23 12:35:00,43.98,44.04,43.97,44.03,46885.0,43.98,44.04,43.97,44.03,46885.0
2024-04-23 12:40:00,44.04,44.07,44.03,44.06,70442.0,44.04,44.07,44.03,44.06,70442.0
2024-04-23 12:45:00,44.06,44.06,44.03,44.04,449114.0,44.06,44.06,44.03,44.04,449114.0
2024-04-23 12:50:00,44.04,44.07,44.03,44.07,28127.0,44.04,44.07,44.03,44.07,28127.0
2024-04-23 12:55:00,44.07,44.08,44.05,44.06,55290.0,44.07,44.08,44.05,44.06,55290.0
2024-04-23 13:00:00,44.07,44.08,44.04,44.08,82941.0,44.07,44.08,44.04,44.08,82941.0
2024-04-23 13:05:00,44.08,44.08,44.03,44.04,26073.0,44.08,44.08,44.03,44.04,26073.0
2024-04-23 13:10:00,44.04,44.06,44.02,44.02,33959.0,44.04,44.06,44.02,44.02,33959.0
2024-04-23 13:15:00,44.02,44.04,44.01,44.04,147521.0,44.02,44.04,44.01,44.04,147521.0
2024-04-23 13:20:00,44.04,44.05,44.02,44.02,68319.0,44.04,44.05,44.02,44.02,68319.0
2024-04-23 13:25:00,44.02,44.04,44.0,44.04,66964.0,44.02,44.04,44.0,44.04,66964.0
2024-04-23 13:30:00,44.03,44.03,43.98,43.99,32878.0,44.03,44.03,43.98,43.99,32878.0
2024-04-23 13:35:00,43.98,43.99,43.96,43.97,29701.0,43.98,43.99,43.96,43.97,29701.0
2024-04-23 13:40:00,43.97,44.0,43.97,44.0,46027.0,43.97,44.0,43.97,44.0,46027.0
2024-04-23 13:45:00,44.0,44.0,43.98,43.99,27141.0,44.0,44.0,43.98,43.99,27141.0
2024-04-23 13:50:00,43.98,44.02,43.98,43.99,45025.0,43.98,44.02,43.98,43.99,45025.0
2024-04-23 13:55:00,43.99,44.0,43.98,43.99,16968.0,43.99,44.0,43.98,43.99,16968.0
2024-04-23 14:00:00,44.0,44.01,43.99,44.01,49974.0,44.0,44.01,43.99,44.01,49974.0
2024-04-23 14:05:00,44.02,44.04,44.01,44.03,23431.0,44.02,44.04,44.01,44.03,23431.0
2024-04-23 14:10:00,44.03,44.05,44.02,44.02,31963.0,44.03,44.05,44.02,44.02,31963.0
2024-04-23 14:15:00,44.02,44.04,44.02,44.03,30317.0,44.02,44.04,44.02,44.03,30317.0
2024-04-23 14:20:00,44.04,44.04,44.0,44.01,50512.0,44.04,44.04,44.0,44.01,50512.0
2024-04-23 14:25:00,44.01,44.02,43.99,44.0,12708.0,44.01,44.02,43.99,44.0,12708.0
2024-04-23 14:30:00,44.01,44.01,43.97,43.97,33029.0,44.01,44.01,43.97,43.97,33029.0
2024-04-23 14:35:00,43.98,43.99,43.96,43.97,18039.0,43.98,43.99,43.96,43.97,18039.0
2024-04-23 14:40:00,43.97,43.98,43.96,43.98,20194.0,43.97,43.98,43.96,43.98,20194.0
2024-04-23 14:45:00,43.98,43.99,43.96,43.97,23093.0,43.98,43.99,43.96,43.97,23093.0
2024-04-23 14:50:00,43.97,43.97,43.94,43.95,46833.0,43.97,43.97,43.94,43.95,46833.0
2024-04-23 14:55:00,43.95,43.96,43.93,43.95,21797.0,43.95,43.96,43.93,43.95,21797.0
2024-04-23 15:00:00,43.96,43.97,43.92,43.93,57842.0,43.96,43.97,43.92,43.93,57842.0
2024-04-23 15:05:00,43.93,43.94,43.92,43.93,29593.0,43.93,43.94,43.92,43.93,29593.0
2024-04-23 15:10:00,43.91,43.95,43.91,43.95,25187.0,43.91,43.95,43.91,43.95,25187.0
2024-04-23 15:15:00,43.95,43.96,43.94,43.95,66709.0,43.95,43.96,43.94,43.95,66709.0
2024-04-23 15:20:00,43.96,43.96,43.95,43.95,20608.0,43.96,43.96,43.95,43.95,20608.0
2024-04-23 15:25:00,43.95,43.96,43.94,43.94,24160.0,43.95,43.96,43.94,43.94,24160.0
2024-04-23 15:30:00,43.94,43.94,43.92,43.92,66256.0,43.94,43.94,43.92,43.92,66256.0
2024-04-23 15:35:00,43.92,43.93,43.91,43.91,25811.0,43.92,43.93,43.91,43.91,25811.0
2024-04-23 15:40:00,43.91,43.92,43.89,43.91,31245.0,43.91,43.92,43.89,43.91,31245.0
2024-04-23 15:45:00,43.91,43.93,43.91,43.93,23497.0,43.91,43.93,43.91,43.93,23497.0
2024-04-23 15:50:00,43.93,43.94,43.92,43.93,31819.0,43.93,43.94,43.92,43.93,31819.0
2024-04-23 15:55:00,43.94,43.94,43.9,43.91,136798.0,43.94,43.94,43.9,43.91,136798.0
2024-04-24 09:30:00,43.88,43.94,43.86,43.93,183409.0,43.88,43.94,43.86,43.93,183409.0
2024-04-24 09:35:00,43.93,43.99,43.9,43.92,235801.0,43.93,43.99,43.9,43.92,235801.0
2024-04-24 09:40:00,43.92,43.93,43.9,43.91,98889.0,43.92,43.93,43.9,43.91,98889.0
2024-04-24 09:45:00,43.91,43.91,43.8,43.85,185085.0,43.91,43.91,43.8,43.85,185085.0
2024-04-24 09:50:00,43.85,43.93,43.84,43.92,51714.0,43.85,43.93,43.84,43.92,51714.0
2024-04-24 09:55:00,43.93,43.93,43.89,43.89,50082.0,43.93,43.93,43.89,43.89,50082.0
2024-04-24 10:00:00,43.89,43.9,43.84,43.84,142031.0,43.89,43.9,43.84,43.84,142031.0
2024-04-24 10:05:00,43.84,43.87,43.82,43.84,42893.0,43.84,43.87,43.82,43.84,42893.0
2024-04-24 10:10:00,43.84,43.86,43.82,43.83,45294.0,43.84,43.86,43.82,43.83,45294.0
2024-04-24 10:15:00,43.83,43.89,43.81,43.89,52492.0,43.83,43.89,43.81,43.89,52492.0
2024-04-24 10:20:00,43.89,43.9,43.88,43.89,48054.0,43.89,43.9,43.88,43.89,48054.0
2024-04-24 10:25:00,43.89,43.92,43.88,43.92,43235.0,43.89,43.92,43.88,43.92,43235.0
2024-04-24 10:30:00,43.93,43.94,43.9,43.94,72795.0,43.93,43.94,43.9,43.94,72795.0
2024-04-24 10:35:00,43.94,44.0,43.94,43.99,118309.0,43.94,44.0,43.94,43.99,118309.0
2024-04-24 10:40:00,43.99,44.01,43.97,43.98,133003.0,43.99,44.01,43.97,43.98,133003.0
2024-04-24 10:45:00,43.97,44.01,43.96,44.0,35533.0,43.97,44.01,43.96,44.0,35533.0
2024-04-24 10:50:00,44.01,44.07,44.01,44.05,182900.0,44.01,44.07,44.01,44.05,182900.0
2024-04-24 10:55:00,44.05,44.07,44.03,44.04,145296.0,44.05,44.07,44.03,44.04,145296.0
2024-04-24 11:00:00,44.07,44.2,44.07,44.18,326267.0,44.07,44.2,44.07,44.18,326267.0
2024-04-24 11:05:00,44.18,44.19,44.12,44.13,74396.0,44.18,44.19,44.12,44.13,74396.0
2024-04-24 11:10:00,44.13,44.13,44.09,44.09,59945.0,44.13,44.13,44.09,44.09,59945.0
2024-04-24 11:15:00,44.08,44.13,44.07,44.11,41526.0,44.08,44.13,44.07,44.11,41526.0
2024-04-24 11:20:00,44.11,44.11,44.07,44.1,51151.0,44.11,44.11,44.07,44.1,51151.0
2024-04-24 11:25:00,44.08,44.11,44.08,44.08,37947.0,44.08,44.11,44.08,44.08,37947.0
2024-04-24 11:30:00,44.08,44.08,44.02,44.02,97759.0,44.08,44.08,44.02,44.02,97759.0
2024-04-24 11:35:00,44.02,44.04,43.96,43.97,154251.0,44.02,44.04,43.96,43.97,154251.0
2024-04-24 11:40:00,43.97,44.01,43.95,43.97,81648.0,43.97,44.01,43.95,43.97,81648.0
2024-04-24 11:45:00,43.97,44.02,43.95,44.0,61988.0,43.97,44.02,43.95,44.0,61988.0
2024-04-24 11:50:00,44.0,44.02,43.99,44.0,78388.0,44.0,44.02,43.99,44.0,78388.0
2024-04-24 11:55:00,43.99,43.99,43.92,43.93,30025.0,43.99,43.99,43.92,43.93,30025.0
2024-04-24 12:00:00,43.91,43.95,43.9,43.93,68021.0,43.91,43.95,43.9,43.93,68021.0
2024-04-24 12:05:00,43.93,43.96,43.92,43.93,59230.0,43.93,43.96,43.92,43.93,59230.0
2024-04-24 12:10:00,43.93,43.94,43.91,43.94,84718.0,43.93,43.94,43.91,43.94,84718.0
2024-04-24 12:15:00,43.94,43.97,43.94,43.96,68613.0,43.94,43.97,43.94,43.96,68613.0
2024-04-24 12:20:00,43.96,43.98,43.94,43.97,36545.0,43.96,43.98,43.94,43.97,36545.0
2024-04-24 12:25:00,43.98,43.98,43.93,43.94,53764.0,43.98,43.98,43.93,43.94,53764.0
2024-04-24 12:30:00,43.94,43.94,43.92,43.93,34943.0,43.94,43.94,43.92,43.93,34943.0
2024-04-24 12:35:00,43.94,44.0,43.93,43.98,64930.0,43.94,44.0,43.93,43.98,64930.0
2024-04-24 12:40:00,43.97,43.99,43.96,43.99,31109.0,43.97,43.99,43.96,43.99,31109.0
2024-04-24 12:45:00,43.98,43.99,43.96,43.97,31612.0,43.98,43.99,43.96,43.97,31612.0
2024-04-24 12:50:00,43.96,43.98,43.95,43.96,12586.0,43.96,43.98,43.95,43.96,12586.0
2024-04-24 12:55:00,43.96,43.98,43.96,43.97,16691.0,43.96,43.98,43.96,43.97,16691.0
2024-04-24 13:00:00,43.97,43.99,43.96,43.99,36048.0,43.97,43.99,43.96,43.99,36048.0
2024-04-24 13:05:00,44.0,44.03,43.99,44.0,47179.0,44.0,44.03,43.99,44.0,47179.0
2024-04-24 13:10:00,44.0,44.04,44.0,44.04,66181.0,44.0,44.04,44.0,44.04,66181.0
2024-04-24 13:15:00,44.04,44.05,44.02,44.03,14747.0,44.04,44.05,44.02,44.03,14747.0
2024-04-24 13:20:00,44.03,44.07,44.02,44.06,65188.0,44.03,44.07,44.02,44.06,65188.0
2024-04-24 13:25:00,44.07,44.07,43.95,43.95,107281.0,44.07,44.07,43.95,43.95,107281.0
2024-04-24 13:30:00,43.96,43.98,43.94,43.94,52016.0,43.96,43.98,43.94,43.94,52016.0
2024-04-24 13:35:00,43.94,43.94,43.91,43.94,59772.0,43.94,43.94,43.91,43.94,59772.0
2024-04-24 13:40:00,43.93,43.94,43.9,43.94,19797.0,43.93,43.94,43.9,43.94,19797.0
2024-04-24 13:45:00,43.93,43.93,43.91,43.93,24173.0,43.93,43.93,43.91,43.93,24173.0
2024-04-24 13:50:00,43.93,43.95,43.93,43.94,10659.0,43.93,43.95,43.93,43.94,10659.0
2024-04-24 13:55:00,43.94,43.97,43.93,43.96,24825.0,43.94,43.97,43.93,43.96,24825.0
2024-04-24 14:00:00,43.96,43.96,43.93,43.94,12506.0,43.96,43.96,43.93,43.94,12506.0
2024-04-24 14:05:00,43.93,43.94,43.92,43.93,25383.0,43.93,43.94,43.92,43.93,25383.0
2024-04-24 14:10:00,43.94,43.94,43.92,43.92,16867.0,43.94,43.94,43.92,43.92,16867.0
2024-04-24 14:15:00,43.92,43.92,43.9,43.92,45520.0,43.92,43.92,43.9,43.92,45520.0
2024-04-24 14:20:00,43.92,43.95,43.92,43.93,26332.0,43.92,43.95,43.92,43.93,26332.0
2024-04-24 14:25:00,43.93,43.93,43.89,43.9,28767.0,43.93,43.93,43.89,43.9,28767.0
2024-04-24 14:30:00,43.9,43.9,43.85,43.85,85869.0,43.9,43.9,43.85,43.85,85869.0
2024-04-24 14:35:00,43.86,43.87,43.85,43.86,20106.0,43.86,43.87,43.85,43.86,20106.0
2024-04-24 14:40:00,43.87,43.88,43.85,43.87,38656.0,43.87,43.88,43.85,43.87,38656.0
2024-04-24 14:45:00,43.86,43.89,43.86,43.87,23565.0,43.86,43.89,43.86,43.87,23565.0
2024-04-24 14:50:00,43.88,43.89,43.87,43.89,43998.0,43.88,43.89,43.87,43.89,43998.0
2024-04-24 14:55:00,43.89,43.89,43.87,43.89,34416.0,43.89,43.89,43.87,43.89,34416.0
2024-04-24 15:00:00,43.88,43.88,43.86,43.88,21748.0,43.88,43.88,43.86,43.88,21748.0
2024-04-24 15:05:00,43.88,43.91,43.87,43.91,23013.0,43.88,43.91,43.87,43.91,23013.0
2024-04-24 15:10:00,43.9,43.92,43.9,43.91,16480.0,43.9,43.92,43.9,43.91,16480.0
2024-04-24 15:15:00,43.91,43.92,43.9,43.91,31502.0,43.91,43.92,43.9,43.91,31502.0
2024-04-24 15:20:00,43.91,43.92,43.89,43.9,30236.0,43.91,43.92,43.89,43.9,30236.0
2024-04-24 15:25:00,43.9,43.92,43.9,43.91,38549.0,43.9,43.92,43.9,43.91,38549.0
2024-04-24 15:30:00,43.9,43.92,43.89,43.91,58161.0,43.9,43.92,43.89,43.91,58161.0
2024-04-24 15:35:00,43.9,43.91,43.88,43.89,23141.0,43.9,43.91,43.88,43.89,23141.0
2024-04-24 15:40:00,43.88,43.89,43.86,43.87,12880.0,43.88,43.89,43.86,43.87,12880.0
2024-04-24 15:45:00,43.86,43.87,43.84,43.84,59097.0,43.86,43.87,43.84,43.84,59097.0
2024-04-24 15:50:00,43.84,43.87,43.83,43.86,28388.0,43.84,43.87,43.83,43.86,28388.0
2024-04-24 15:55:00,43.86,43.87,43.85,43.86,74733.0,43.86,43.87,43.85,43.86,74733.0
2024-04-25 09:30:00,43.81,43.88,43.79,43.86,258283.0,43.81,43.88,43.79,43.86,258283.0
2024-04-25 09:35:00,43.86,43.92,43.83,43.89,149958.0,43.86,43.92,43.83,43.89,149958.0
2024-04-25 09:40:00,43.88,43.97,43.86,43.95,117792.0,43.88,43.97,43.86,43.95,117792.0
2024-04-25 09:45:00,43.95,43.95,43.87,43.88,153131.0,43.95,43.95,43.87,43.88,153131.0
2024-04-25 09:50:00,43.87,43.88,43.84,43.84,122776.0,43.87,43.88,43.84,43.84,122776.0
2024-04-25 09:55:00,43.86,43.88,43.81,43.86,57376.0,43.86,43.88,43.81,43.86,57376.0
2024-04-25 10:00:00,43.85,43.9,43.82,43.85,127858.0,43.85,43.9,43.82,43.85,127858.0
2024-04-25 10:05:00,43.86,43.86,43.82,43.84,132989.0,43.86,43.86,43.82,43.84,132989.0
2024-04-25 10:10:00,43.84,43.92,43.82,43.89,179363.0,43.84,43.92,43.82,43.89,179363.0
2024-04-25 10:15:00,43.9,43.95,43.89,43.94,186682.0,43.9,43.95,43.89,43.94,186682.0
2024-04-25 10:20:00,43.95,43.99,43.93,43.98,117136.0,43.95,43.99,43.93,43.98,117136.0
2024-04-25 10:25:00,43.98,43.99,43.94,43.96,97590.0,43.98,43.99,43.94,43.96,97590.0
2024-04-25 10:30:00,43.97,44.14,43.96,44.13,517953.0,43.97,44.14,43.96,44.13,517953.0
2024-04-25 10:35:00,44.13,44.33,44.13,44.3,653330.0,44.13,44.33,44.13,44.3,653330.0
2024-04-25 10:40:00,44.31,44.34,44.2,44.26,484860.0,44.31,44.34,44.2,44.26,484860.0
2024-04-25 10:45:00,44.27,44.31,44.27,44.27,226776.0,44.27,44.31,44.27,44.27,226776.0
2024-04-25 10:50:00,44.28,44.3,44.11,44.13,613908.0,44.28,44.3,44.11,44.13,613908.0
2024-04-25 10:55:00,44.14,44.17,44.12,44.14,79872.0,44.14,44.17,44.12,44.14,79872.0
2024-04-25 11:00:00,44.13,44.14,44.05,44.1,98989.0,44.13,44.14,44.05,44.1,98989.0
2024-04-25 11:05:00,44.09,44.16,44.08,44.15,93253.0,44.09,44.16,44.08,44.15,93253.0
2024-04-25 11:10:00,44.15,44.19,44.13,44.14,109963.0,44.15,44.19,44.13,44.14,109963.0
2024-04-25 11:15:00,44.13,44.15,44.06,44.1,113466.0,44.13,44.15,44.06,44.1,113466.0
2024-04-25 11:20:00,44.09,44.1,44.01,44.05,359190.0,44.09,44.1,44.01,44.05,359190.0
2024-04-25 11:25:00,44.05,44.14,44.04,44.11,161621.0,44.05,44.14,44.04,44.11,161621.0
2024-04-25 11:30:00,44.12,44.16,44.08,44.09,42267.0,44.12,44.16,44.08,44.09,42267.0
2024-04-25 11:35:00,44.1,44.11,44.08,44.1,26475.0,44.1,44.11,44.08,44.1,26475.0
2024-04-25 11:40:00,44.1,44.11,44.05,44.07,99599.0,44.1,44.11,44.05,44.07,99599.0
2024-04-25 11:45:00,44.07,44.07,44.03,44.07,110909.0,44.07,44.07,44.03,44.07,110909.0
2024-04-25 11:50:00,44.07,44.09,44.05,44.05,77449.0,44.07,44.09,44.05,44.05,77449.0
2024-04-25 11:55:00,44.06,44.08,44.05,44.07,41902.0,44.06,44.08,44.05,44.07,41902.0
2024-04-25 12:00:00,44.06,44.07,44.04,44.05,47771.0,44.06,44.07,44.04,44.05,47771.0
2024-04-25 12:05:00,44.05,44.08,44.03,44.08,31689.0,44.05,44.08,44.03,44.08,31689.0
2024-04-25 12:10:00,44.08,44.11,44.06,44.07,67049.0,44.08,44.11,44.06,44.07,67049.0
2024-04-25 12:15:00,44.06,44.07,44.03,44.03,37318.0,44.06,44.07,44.03,44.03,37318.0
2024-04-25 12:20:00,44.02,44.02,43.93,43.98,166372.0,44.02,44.02,43.93,43.98,166372.0
2024-04-25 12:25:00,43.98,44.02,43.98,44.01,39364.0,43.98,44.02,43.98,44.01,39364.0
2024-04-25 12:30:00,44.01,44.02,43.98,44.0,82698.0,44.01,44.02,43.98,44.0,82698.0
2024-04-25 12:35:00,44.0,44.03,43.99,44.01,25579.0,44.0,44.03,43.99,44.01,25579.0
2024-04-25 12:40:00,44.01,44.08,44.0,44.07,59904.0,44.01,44.08,44.0,44.07,59904.0
2024-04-25 12:45:00,44.07,44.07,44.04,44.07,44217.0,44.07,44.07,44.04,44.07,44217.0
2024-04-25 12:50:00,44.07,44.08,44.04,44.05,30516.0,44.07,44.08,44.04,44.05,30516.0
2024-04-25 12:55:00,44.05,44.05,44.02,44.04,45749.0,44.05,44.05,44.02,44.04,45749.0
2024-04-25 13:00:00,44.04,44.05,44.01,44.02,36027.0,44.04,44.05,44.01,44.02,36027.0
2024-04-25 13:05:00,44.02,44.05,44.01,44.03,79749.0,44.02,44.05,44.01,44.03,79749.0
2024-04-25 13:10:00,44.03,44.03,43.99,44.02,56571.0,44.03,44.03,43.99,44.02,56571.0
2024-04-25 13:15:00,44.02,44.08,44.01,44.07,94450.0,44.02,44.08,44.01,44.07,94450.0
2024-04-25 13:20:00,44.07,44.09,44.04,44.04,54798.0,44.07,44.09,44.04,44.04,54798.0
2024-04-25 13:25:00,44.05,44.07,44.03,44.07,26342.0,44.05,44.07,44.03,44.07,26342.0
2024-04-25 13:30:00,44.06,44.08,44.04,44.07,89109.0,44.06,44.08,44.04,44.07,89109.0
2024-04-25 13:35:00,44.07,44.1,44.05,44.09,68049.0,44.07,44.1,44.05,44.09,68049.0
2024-04-25 13:40:00,44.1,44.1,44.06,44.08,44142.0,44.1,44.1,44.06,44.08,44142.0
2024-04-25 13:45:00,44.08,44.09,44.07,44.08,17222.0,44.08,44.09,44.07,44.08,17222.0
2024-04-25 13:50:00,44.08,44.09,44.06,44.09,23782.0,44.08,44.09,44.06,44.09,23782.0
2024-04-25 13:55:00,44.1,44.11,44.08,44.1,15257.0,44.1,44.11,44.08,44.1,15257.0
2024-04-25 14:00:00,44.1,44.12,44.09,44.12,63036.0,44.1,44.12,44.09,44.12,63036.0
2024-04-25 14:05:00,44.11,44.16,44.11,44.15,18656.0,44.11,44.16,44.11,44.15,18656.0
2024-04-25 14:10:00,44.14,44.15,44.12,44.13,9888.0,44.14,44.15,44.12,44.13,9888.0
2024-04-25 14:15:00,44.12,44.12,44.09,44.1,26827.0,44.12,44.12,44.09,44.1,26827.0
2024-04-25 14:20:00,44.1,44.13,44.09,44.12,15022.0,44.1,44.13,44.09,44.12,15022.0
2024-04-25 14:25:00,44.12,44.12,44.09,44.09,90292.0,44.12,44.12,44.09,44.09,90292.0
2024-04-25 14:30:00,44.09,44.11,44.08,44.11,48455.0,44.09,44.11,44.08,44.11,48455.0
2024-04-25 14:35:00,44.1,44.1,44.07,44.09,16985.0,44.1,44.1,44.07,44.09,16985.0
2024-04-25 14:40:00,44.09,44.12,44.09,44.12,55242.0,44.09,44.12,44.09,44.12,55242.0
2024-04-25 14:45:00,44.12,44.13,44.1,44.12,10738.0,44.12,44.13,44.1,44.12,10738.0
2024-04-25 14:50:00,44.13,44.13,44.11,44.12,18464.0,44.13,44.13,44.11,44.12,18464.0
2024-04-25 14:55:00,44.13,44.13,44.1,44.12,66561.0,44.13,44.13,44.1,44.12,66561.0
2024-04-25 15:00:00,44.12,44.14,44.11,44.14,16479.0,44.12,44.14,44.11,44.14,16479.0
2024-04-25 15:05:00,44.13,44.14,44.11,44.13,19273.0,44.13,44.14,44.11,44.13,19273.0
2024-04-25 15:10:00,44.13,44.13,44.1,44.11,35187.0,44.13,44.13,44.1,44.11,35187.0
2024-04-25 15:15:00,44.11,44.13,44.1,44.13,19603.0,44.11,44.13,44.1,44.13,19603.0
2024-04-25 15:20:00,44.13,44.15,44.12,44.15,40549.0,44.13,44.15,44.12,44.15,40549.0
2024-04-25 15:25:00,44.15,44.17,44.15,44.17,43929.0,44.15,44.17,44.15,44.17,43929.0
2024-04-25 15:30:00,44.16,44.17,44.15,44.17,24541.0,44.16,44.17,44.15,44.17,24541.0
2024-04-25 15:35:00,44.17,44.19,44.16,44.16,21999.0,44.17,44.19,44.16,44.16,21999.0
2024-04-25 15:40:00,44.16,44.16,44.14,44.15,36817.0,44.16,44.16,44.14,44.15,36817.0
2024-04-25 15:45:00,44.14,44.15,44.11,44.12,17395.0,44.14,44.15,44.11,44.12,17395.0
2024-04-25 15:50:00,44.11,44.12,44.1,44.1,22658.0,44.11,44.12,44.1,44.1,22658.0
2024-04-25 15:55:00,44.11,44.12,44.09,44.12,111402.0,44.11,44.12,44.09,44.12,111402.0
2024-04-26 09:30:00,44.29,44.32,44.25,44.3,197774.0,44.29,44.32,44.25,44.3,197774.0
2024-04-26 09:35:00,44.3,44.31,44.27,44.29,71491.0,44.3,44.31,44.27,44.29,71491.0
2024-04-26 09:40:00,44.29,44.29,44.23,44.24,180958.0,44.29,44.29,44.23,44.24,180958.0
2024-04-26 09:45:00,44.24,44.26,44.19,44.25,205093.0,44.24,44.26,44.19,44.25,205093.0
2024-04-26 09:50:00,44.26,44.27,44.24,44.24,178605.0,44.26,44.27,44.24,44.24,178605.0
2024-04-26 09:55:00,44.23,44.28,44.23,44.27,41786.0,44.23,44.28,44.23,44.27,41786.0
2024-04-26 10:00:00,44.28,44.34,44.28,44.33,255867.0,44.28,44.34,44.28,44.33,255867.0
2024-04-26 10:05:00,44.34,44.35,44.28,44.29,66180.0,44.34,44.35,44.28,44.29,66180.0
2024-04-26 10:10:00,44.29,44.29,44.22,44.28,124490.0,44.29,44.29,44.22,44.28,124490.0
2024-04-26 10:15:00,44.29,44.29,44.24,44.27,65751.0,44.29,44.29,44.24,44.27,65751.0
2024-04-26 10:20:00,44.27,44.29,44.27,44.27,139369.0,44.27,44.29,44.27,44.27,139369.0
2024-04-26 10:25:00,44.27,44.28,44.22,44.25,101516.0,44.27,44.28,44.22,44.25,101516.0
2024-04-26 10:30:00,44.25,44.26,44.19,44.21,197732.0,44.25,44.26,44.19,44.21,197732.0
2024-04-26 10:35:00,44.21,44.22,44.09,44.11,200351.0,44.21,44.22,44.09,44.11,200351.0
2024-04-26 10:40:00,44.1,44.15,44.1,44.13,137333.0,44.1,44.15,44.1,44.13,137333.0
2024-04-26 10:45:00,44.12,44.16,44.09,44.13,91451.0,44.12,44.16,44.09,44.13,91451.0
2024-04-26 10:50:00,44.13,44.13,44.03,44.07,178458.0,44.13,44.13,44.03,44.07,178458.0
2024-04-26 10:55:00,44.06,44.14,44.04,44.13,174376.0,44.06,44.14,44.04,44.13,174376.0
2024-04-26 11:00:00,44.13,44.17,44.12,44.17,67533.0,44.13,44.17,44.12,44.17,67533.0
2024-04-26 11:05:00,44.16,44.16,44.12,44.13,96473.0,44.16,44.16,44.12,44.13,96473.0
2024-04-26 11:10:00,44.14,44.14,44.09,44.12,68725.0,44.14,44.14,44.09,44.12,68725.0
2024-04-26 11:15:00,44.14,44.15,44.12,44.13,69490.0,44.14,44.15,44.12,44.13,69490.0
2024-04-26 11:20:00,44.12,44.12,44.09,44.11,92509.0,44.12,44.12,44.09,44.11,92509.0
2024-04-26 11:25:00,44.11,44.13,44.09,44.13,56107.0,44.11,44.13,44.09,44.13,56107.0
2024-04-26 11:30:00,44.13,44.13,44.1,44.1,82292.0,44.13,44.13,44.1,44.1,82292.0
2024-04-26 11:35:00,44.11,44.16,44.1,44.15,99843.0,44.11,44.16,44.1,44.15,99843.0
2024-04-26 11:40:00,44.16,44.2,44.15,44.19,89469.0,44.16,44.2,44.15,44.19,89469.0
2024-04-26 11:45:00,44.19,44.2,44.17,44.19,62409.0,44.19,44.2,44.17,44.19,62409.0
2024-04-26 11:50:00,44.2,44.21,44.17,44.18,61193.0,44.2,44.21,44.17,44.18,61193.0
2024-04-26 11:55:00,44.2,44.2,44.18,44.19,39184.0,44.2,44.2,44.18,44.19,39184.0
2024-04-26 12:00:00,44.18,44.19,44.17,44.18,30380.0,44.18,44.19,44.17,44.18,30380.0
2024-04-26 12:05:00,44.18,44.19,44.15,44.18,67534.0,44.18,44.19,44.15,44.18,67534.0
2024-04-26 12:10:00,44.19,44.22,44.17,44.2,22307.0,44.19,44.22,44.17,44.2,22307.0
2024-04-26 12:15:00,44.21,44.23,44.2,44.22,128691.0,44.21,44.23,44.2,44.22,128691.0
2024-04-26 12:20:00,44.21,44.22,44.17,44.18,64111.0,44.21,44.22,44.17,44.18,64111.0
2024-04-26 12:25:00,44.18,44.19,44.17,44.18,37449.0,44.18,44.19,44.17,44.18,37449.0
2024-04-26 12:30:00,44.18,44.18,44.16,44.17,29414.0,44.18,44.18,44.16,44.17,29414.0
2024-04-26 12:35:00,44.16,44.17,44.12,44.16,43219.0,44.16,44.17,44.12,44.16,43219.0
2024-04-26 12:40:00,44.17,44.18,44.14,44.15,44588.0,44.17,44.18,44.14,44.15,44588.0
2024-04-26 12:45:00,44.16,44.16,44.12,44.15,67135.0,44.16,44.16,44.12,44.15,67135.0
2024-04-26 12:50:00,44.15,44.15,44.13,44.15,27482.0,44.15,44.15,44.13,44.15,27482.0
2024-04-26 12:55:00,44.16,44.16,44.13,44.14,16276.0,44.16,44.16,44.13,44.14,16276.0
2024-04-26 13:00:00,44.14,44.15,44.11,44.12,30632.0,44.14,44.15,44.11,44.12,30632.0
2024-04-26 13:05:00,44.12,44.17,44.11,44.17,101657.0,44.12,44.17,44.11,44.17,101657.0
2024-04-26 13:10:00,44.17,44.21,44.17,44.2,31038.0,44.17,44.21,44.17,44.2,31038.0
2024-04-26 13:15:00,44.21,44.22,44.19,44.19,21903.0,44.21,44.22,44.19,44.19,21903.0
2024-04-26 13:20:00,44.19,44.19,44.17,44.19,16953.0,44.19,44.19,44.17,44.19,16953.0
2024-04-26 13:25:00,44.18,44.19,44.16,44.16,26092.0,44.18,44.19,44.16,44.16,26092.0
2024-04-26 13:30:00,44.18,44.19,44.15,44.18,26759.0,44.18,44.19,44.15,44.18,26759.0
2024-04-26 13:35:00,44.19,44.2,44.17,44.19,14857.0,44.19,44.2,44.17,44.19,14857.0
2024-04-26 13:40:00,44.18,44.23,44.18,44.23,115456.0,44.18,44.23,44.18,44.23,115456.0
2024-04-26 13:45:00,44.24,44.25,44.22,44.25,36910.0,44.24,44.25,44.22,44.25,36910.0
2024-04-26 13:50:00,44.25,44.26,44.22,44.23,93930.0,44.25,44.26,44.22,44.23,93930.0
2024-04-26 13:55:00,44.23,44.23,44.21,44.23,64253.0,44.23,44.23,44.21,44.23,64253.0
2024-04-26 14:00:00,44.23,44.23,44.21,44.22,31511.0,44.23,44.23,44.21,44.22,31511.0
2024-04-26 14:05:00,44.23,44.23,44.22,44.23,53089.0,44.23,44.23,44.22,44.23,53089.0
2024-04-26 14:10:00,44.23,44.26,44.22,44.25,84500.0,44.23,44.26,44.22,44.25,84500.0
2024-04-26 14:15:00,44.24,44.25,44.23,44.24,36551.0,44.24,44.25,44.23,44.24,36551.0
2024-04-26 14:20:00,44.25,44.26,44.24,44.24,39773.0,44.25,44.26,44.24,44.24,39773.0
2024-04-26 14:25:00,44.25,44.26,44.25,44.26,55768.0,44.25,44.26,44.25,44.26,55768.0
2024-04-26 14:30:00,44.27,44.28,44.25,44.26,32999.0,44.27,44.28,44.25,44.26,32999.0
2024-04-26 14:35:00,44.26,44.27,44.24,44.25,19127.0,44.26,44.27,44.24,44.25,19127.0
2024-04-26 14:40:00,44.24,44.25,44.23,44.23,45872.0,44.24,44.25,44.23,44.23,45872.0
2024-04-26 14:45:00,44.23,44.26,44.23,44.25,37329.0,44.23,44.26,44.23,44.25,37329.0
2024-04-26 14:50:00,44.26,44.27,44.25,44.27,27653.0,44.26,44.27,44.25,44.27,27653.0
2024-04-26 14:55:00,44.26,44.27,44.26,44.27,6136.0,44.26,44.27,44.26,44.27,6136.0
2024-04-26 15:00:00,44.27,44.27,44.22,44.23,53607.0,44.27,44.27,44.22,44.23,53607.0
2024-04-26 15:05:00,44.23,44.25,44.21,44.25,43480.0,44.23,44.25,44.21,44.25,43480.0
2024-04-26 15:10:00,44.24,44.25,44.22,44.23,32544.0,44.24,44.25,44.22,44.23,32544.0
2024-04-26 15:15:00,44.22,44.23,44.21,44.21,19260.0,44.22,44.23,44.21,44.21,19260.0
2024-04-26 15:20:00,44.22,44.22,44.18,44.18,19453.0,44.22,44.22,44.18,44.18,19453.0
2024-04-26 15:25:00,44.18,44.22,44.18,44.22,39508.0,44.18,44.22,44.18,44.22,39508.0
2024-04-26 15:30:00,44.22,44.22,44.2,44.21,48221.0,44.22,44.22,44.2,44.21,48221.0
2024-04-26 15:35:00,44.22,44.22,44.2,44.21,69530.0,44.22,44.22,44.2,44.21,69530.0
2024-04-26 15:40:00,44.21,44.23,44.2,44.22,81778.0,44.21,44.23,44.2,44.22,81778.0
2024-04-26 15:45:00,44.23,44.24,44.22,44.24,26470.0,44.23,44.24,44.22,44.24,26470.0
2024-04-26 15:50:00,44.23,44.26,44.23,44.25,38520.0,44.23,44.26,44.23,44.25,38520.0
2024-04-26 15:55:00,44.26,44.26,44.24,44.25,122279.0,44.26,44.26,44.24,44.25,122279.0
2024-04-29 09:30:00,44.14,44.19,44.14,44.14,235416.0,44.14,44.19,44.14,44.14,235416.0
2024-04-29 09:35:00,44.14,44.14,44.08,44.08,319614.0,44.14,44.14,44.08,44.08,319614.0
2024-04-29 09:40:00,44.08,44.08,43.98,44.08,244761.0,44.08,44.08,43.98,44.08,244761.0
2024-04-29 09:45:00,44.07,44.1,44.02,44.09,89329.0,44.07,44.1,44.02,44.09,89329.0
2024-04-29 09:50:00,44.09,44.13,44.08,44.13,72347.0,44.09,44.13,44.08,44.13,72347.0
2024-04-29 09:55:00,44.13,44.16,44.11,44.13,26903.0,44.13,44.16,44.11,44.13,26903.0
2024-04-29 10:00:00,44.15,44.18,44.14,44.17,274699.0,44.15,44.18,44.14,44.17,274699.0
2024-04-29 10:05:00,44.17,44.22,44.16,44.19,92004.0,44.17,44.22,44.16,44.19,92004.0
2024-04-29 10:10:00,44.19,44.19,44.14,44.15,91811.0,44.19,44.19,44.14,44.15,91811.0
2024-04-29 10:15:00,44.15,44.19,44.15,44.19,58336.0,44.15,44.19,44.15,44.19,58336.0
2024-04-29 10:20:00,44.19,44.2,44.13,44.14,69416.0,44.19,44.2,44.13,44.14,69416.0
2024-04-29 10:25:00,44.14,44.24,44.14,44.23,59654.0,44.14,44.24,44.14,44.23,59654.0
2024-04-29 10:30:00,44.22,44.24,44.17,44.22,86127.0,44.22,44.24,44.17,44.22,86127.0
2024-04-29 10:35:00,44.22,44.22,44.19,44.22,88732.0,44.22,44.22,44.19,44.22,88732.0
2024-04-29 10:40:00,44.22,44.24,44.21,44.21,27285.0,44.22,44.24,44.21,44.21,27285.0
2024-04-29 10:45:00,44.21,44.21,44.16,44.18,71641.0,44.21,44.21,44.16,44.18,71641.0
2024-04-29 10:50:00,44.17,44.19,44.15,44.16,88757.0,44.17,44.19,44.15,44.16,88757.0
2024-04-29 10:55:00,44.17,44.21,44.16,44.21,43756.0,44.17,44.21,44.16,44.21,43756.0
2024-04-29 11:00:00,44.21,44.21,44.18,44.21,86697.0,44.21,44.21,44.18,44.21,86697.0
2024-04-29 11:05:00,44.2,44.21,44.18,44.18,120260.0,44.2,44.21,44.18,44.18,120260.0
2024-04-29 11:10:00,44.19,44.21,44.14,44.15,303935.0,44.19,44.21,44.14,44.15,303935.0
2024-04-29 11:15:00,44.15,44.16,44.11,44.15,89788.0,44.15,44.16,44.11,44.15,89788.0
2024-04-29 11:20:00,44.15,44.19,44.15,44.17,66167.0,44.15,44.19,44.15,44.17,66167.0
2024-04-29 11:25:00,44.18,44.21,44.17,44.2,80925.0,44.18,44.21,44.17,44.2,80925.0
2024-04-29 11:30:00,44.21,44.21,44.18,44.18,59150.0,44.21,44.21,44.18,44.18,59150.0
2024-04-29 11:35:00,44.18,44.21,44.18,44.19,71980.0,44.18,44.21,44.18,44.19,71980.0
2024-04-29 11:40:00,44.2,44.23,44.19,44.22,84339.0,44.2,44.23,44.19,44.22,84339.0
2024-04-29 11:45:00,44.22,44.23,44.2,44.21,36376.0,44.22,44.23,44.2,44.21,36376.0
2024-04-29 11:50:00,44.19,44.21,44.18,44.2,75761.0,44.19,44.21,44.18,44.2,75761.0
2024-04-29 11:55:00,44.2,44.22,44.19,44.21,77932.0,44.2,44.22,44.19,44.21,77932.0
2024-04-29 12:00:00,44.2,44.25,44.2,44.24,71796.0,44.2,44.25,44.2,44.24,71796.0
2024-04-29 12:05:00,44.24,44.3,44.23,44.28,268629.0,44.24,44.3,44.23,44.28,268629.0
2024-04-29 12:10:00,44.27,44.33,44.27,44.32,67956.0,44.27,44.33,44.27,44.32,67956.0
2024-04-29 12:15:00,44.32,44.32,44.27,44.29,106917.0,44.32,44.32,44.27,44.29,106917.0
2024-04-29 12:20:00,44.29,44.38,44.28,44.36,417133.0,44.29,44.38,44.28,44.36,417133.0
2024-04-29 12:25:00,44.36,44.38,44.32,44.32,89109.0,44.36,44.38,44.32,44.32,89109.0
2024-04-29 12:30:00,44.33,44.34,44.31,44.32,69910.0,44.33,44.34,44.31,44.32,69910.0
2024-04-29 12:35:00,44.31,44.33,44.29,44.3,82761.0,44.31,44.33,44.29,44.3,82761.0
2024-04-29 12:40:00,44.3,44.34,44.29,44.33,438114.0,44.3,44.34,44.29,44.33,438114.0
2024-04-29 12:45:00,44.32,44.34,44.29,44.32,88011.0,44.32,44.34,44.29,44.32,88011.0
2024-04-29 12:50:00,44.32,44.37,44.32,44.36,131601.0,44.32,44.37,44.32,44.36,131601.0
2024-04-29 12:55:00,44.35,44.35,44.3,44.3,100191.0,44.35,44.35,44.3,44.3,100191.0
2024-04-29 13:00:00,44.3,44.35,44.3,44.32,80736.0,44.3,44.35,44.3,44.32,80736.0
2024-04-29 13:05:00,44.33,44.34,44.3,44.33,113028.0,44.33,44.34,44.3,44.33,113028.0
2024-04-29 13:10:00,44.33,44.36,44.32,44.35,58007.0,44.33,44.36,44.32,44.35,58007.0
2024-04-29 13:15:00,44.35,44.37,44.34,44.35,63699.0,44.35,44.37,44.34,44.35,63699.0
2024-04-29 13:20:00,44.34,44.36,44.33,44.36,57949.0,44.34,44.36,44.33,44.36,57949.0
2024-04-29 13:25:00,44.35,44.37,44.33,44.37,165823.0,44.35,44.37,44.33,44.37,165823.0
2024-04-29 13:30:00,44.36,44.37,44.35,44.35,16066.0,44.36,44.37,44.35,44.35,16066.0
2024-04-29 13:35:00,44.34,44.35,44.32,44.33,37881.0,44.34,44.35,44.32,44.33,37881.0
2024-04-29 13:40:00,44.32,44.32,44.27,44.28,103992.0,44.32,44.32,44.27,44.28,103992.0
2024-04-29 13:45:00,44.29,44.29,44.25,44.26,123751.0,44.29,44.29,44.25,44.26,123751.0
2024-04-29 13:50:00,44.26,44.27,44.24,44.26,67534.0,44.26,44.27,44.24,44.26,67534.0
2024-04-29 13:55:00,44.26,44.29,44.25,44.29,26121.0,44.26,44.29,44.25,44.29,26121.0
2024-04-29 14:00:00,44.29,44.32,44.28,44.31,48203.0,44.29,44.32,44.28,44.31,48203.0
2024-04-29 14:05:00,44.3,44.31,44.29,44.3,60127.0,44.3,44.31,44.29,44.3,60127.0
2024-04-29 14:10:00,44.29,44.31,44.27,44.3,66923.0,44.29,44.31,44.27,44.3,66923.0
2024-04-29 14:15:00,44.3,44.31,44.29,44.3,32530.0,44.3,44.31,44.29,44.3,32530.0
2024-04-29 14:20:00,44.3,44.31,44.29,44.3,30753.0,44.3,44.31,44.29,44.3,30753.0
2024-04-29 14:25:00,44.29,44.29,44.21,44.22,140008.0,44.29,44.29,44.21,44.22,140008.0
2024-04-29 14:30:00,44.22,44.24,44.21,44.21,52807.0,44.22,44.24,44.21,44.21,52807.0
2024-04-29 14:35:00,44.21,44.23,44.21,44.21,40715.0,44.21,44.23,44.21,44.21,40715.0
2024-04-29 14:40:00,44.22,44.24,44.21,44.23,45567.0,44.22,44.24,44.21,44.23,45567.0
2024-04-29 14:45:00,44.24,44.25,44.23,44.25,45427.0,44.24,44.25,44.23,44.25,45427.0
2024-04-29 14:50:00,44.26,44.27,44.25,44.25,158432.0,44.26,44.27,44.25,44.25,158432.0
2024-04-29 14:55:00,44.26,44.28,44.25,44.27,50421.0,44.26,44.28,44.25,44.27,50421.0
2024-04-29 15:00:00,44.27,44.27,44.14,44.15,327566.0,44.27,44.27,44.14,44.15,327566.0
2024-04-29 15:05:00,44.15,44.19,44.12,44.18,186018.0,44.15,44.19,44.12,44.18,186018.0
2024-04-29 15:10:00,44.18,44.21,44.18,44.21,137414.0,44.18,44.21,44.18,44.21,137414.0
2024-04-29 15:15:00,44.21,44.21,44.18,44.18,27498.0,44.21,44.21,44.18,44.18,27498.0
2024-04-29 15:20:00,44.19,44.19,44.14,44.16,126544.0,44.19,44.19,44.14,44.16,126544.0
2024-04-29 15:25:00,44.16,44.17,44.15,44.16,26077.0,44.16,44.17,44.15,44.16,26077.0
2024-04-29 15:30:00,44.16,44.17,44.12,44.13,74382.0,44.16,44.17,44.12,44.13,74382.0
2024-04-29 15:35:00,44.14,44.15,44.13,44.13,15634.0,44.14,44.15,44.13,44.13,15634.0
2024-04-29 15:40:00,44.13,44.14,44.11,44.13,69652.0,44.13,44.14,44.11,44.13,69652.0
2024-04-29 15:45:00,44.13,44.15,44.13,44.14,50841.0,44.13,44.15,44.13,44.14,50841.0
2024-04-29 15:50:00,44.15,44.16,44.14,44.16,55368.0,44.15,44.16,44.14,44.16,55368.0
2024-04-29 15:55:00,44.16,44.18,44.15,44.17,159366.0,44.16,44.18,44.15,44.17,159366.0
2024-04-30 09:30:00,43.59,43.6,43.55,43.59,325809.0,43.59,43.6,43.55,43.59,325809.0
2024-04-30 09:35:00,43.6,43.65,43.56,43.64,161973.0,43.6,43.65,43.56,43.64,161973.0
2024-04-30 09:40:00,43.64,43.74,43.63,43.68,239781.0,43.64,43.74,43.63,43.68,239781.0
2024-04-30 09:45:00,43.68,43.74,43.67,43.73,67350.0,43.68,43.74,43.67,43.73,67350.0
2024-04-30 09:50:00,43.73,43.74,43.64,43.64,62870.0,43.73,43.74,43.64,43.64,62870.0
2024-04-30 09:55:00,43.64,43.68,43.63,43.64,48388.0,43.64,43.68,43.63,43.64,48388.0
2024-04-30 10:00:00,43.63,43.69,43.6,43.62,383224.0,43.63,43.69,43.6,43.62,383224.0
2024-04-30 10:05:00,43.62,43.67,43.5,43.54,223375.0,43.62,43.67,43.5,43.54,223375.0
2024-04-30 10:10:00,43.54,43.55,43.46,43.51,270036.0,43.54,43.55,43.46,43.51,270036.0
2024-04-30 10:15:00,43.51,43.61,43.5,43.57,240655.0,43.51,43.61,43.5,43.57,240655.0
2024-04-30 10:20:00,43.57,43.6,43.54,43.55,66180.0,43.57,43.6,43.54,43.55,66180.0
2024-04-30 10:25:00,43.54,43.54,43.48,43.51,73822.0,43.54,43.54,43.48,43.51,73822.0
2024-04-30 10:30:00,43.52,43.53,43.47,43.48,172075.0,43.52,43.53,43.47,43.48,172075.0
2024-04-30 10:35:00,43.47,43.48,43.42,43.46,126370.0,43.47,43.48,43.42,43.46,126370.0
2024-04-30 10:40:00,43.46,43.47,43.41,43.44,294768.0,43.46,43.47,43.41,43.44,294768.0
2024-04-30 10:45:00,43.45,43.54,43.44,43.52,65435.0,43.45,43.54,43.44,43.52,65435.0
2024-04-30 10:50:00,43.52,43.52,43.46,43.46,81441.0,43.52,43.52,43.46,43.46,81441.0
2024-04-30 10:55:00,43.47,43.47,43.35,43.37,507593.0,43.47,43.47,43.35,43.37,507593.0
2024-04-30 11:00:00,43.37,43.41,43.36,43.37,228557.0,43.37,43.41,43.36,43.37,228557.0
2024-04-30 11:05:00,43.37,43.43,43.36,43.43,100384.0,43.37,43.43,43.36,43.43,100384.0
2024-04-30 11:10:00,43.43,43.47,43.39,43.43,129830.0,43.43,43.47,43.39,43.43,129830.0
2024-04-30 11:15:00,43.43,43.48,43.42,43.43,51813.0,43.43,43.48,43.42,43.43,51813.0
2024-04-30 11:20:00,43.43,43.47,43.42,43.44,45982.0,43.43,43.47,43.42,43.44,45982.0
2024-04-30 11:25:00,43.45,43.5,43.44,43.48,87505.0,43.45,43.5,43.44,43.48,87505.0
2024-04-30 11:30:00,43.48,43.49,43.44,43.45,92643.0,43.48,43.49,43.44,43.45,92643.0
2024-04-30 11:35:00,43.44,43.47,43.42,43.46,214116.0,43.44,43.47,43.42,43.46,214116.0
2024-04-30 11:40:00,43.46,43.47,43.4,43.4,163433.0,43.46,43.47,43.4,43.4,163433.0
2024-04-30 11:45:00,43.4,43.43,43.38,43.43,105306.0,43.4,43.43,43.38,43.43,105306.0
2024-04-30 11:50:00,43.43,43.44,43.39,43.4,39852.0,43.43,43.44,43.39,43.4,39852.0
2024-04-30 11:55:00,43.4,43.41,43.38,43.41,134553.0,43.4,43.41,43.38,43.41,134553.0
2024-04-30 12:00:00,43.42,43.45,43.42,43.44,48129.0,43.42,43.45,43.42,43.44,48129.0
2024-04-30 12:05:00,43.44,43.46,43.42,43.46,68608.0,43.44,43.46,43.42,43.46,68608.0
2024-04-30 12:10:00,43.46,43.48,43.44,43.45,31331.0,43.46,43.48,43.44,43.45,31331.0
2024-04-30 12:15:00,43.45,43.45,43.42,43.44,42565.0,43.45,43.45,43.42,43.44,42565.0
2024-04-30 12:20:00,43.44,43.45,43.42,43.44,30153.0,43.44,43.45,43.42,43.44,30153.0
2024-04-30 12:25:00,43.44,43.47,43.42,43.47,39341.0,43.44,43.47,43.42,43.47,39341.0
2024-04-30 12:30:00,43.47,43.47,43.4,43.41,44810.0,43.47,43.47,43.4,43.41,44810.0
2024-04-30 12:35:00,43.41,43.43,43.4,43.41,75266.0,43.41,43.43,43.4,43.41,75266.0
2024-04-30 12:40:00,43.41,43.41,43.39,43.41,56135.0,43.41,43.41,43.39,43.41,56135.0
2024-04-30 12:45:00,43.41,43.46,43.4,43.45,41474.0,43.41,43.46,43.4,43.45,41474.0
2024-04-30 12:50:00,43.45,43.45,43.42,43.42,49393.0,43.45,43.45,43.42,43.42,49393.0
2024-04-30 12:55:00,43.42,43.42,43.39,43.4,75712.0,43.42,43.42,43.39,43.4,75712.0
2024-04-30 13:00:00,43.39,43.44,43.39,43.43,50733.0,43.39,43.44,43.39,43.43,50733.0
2024-04-30 13:05:00,43.43,43.43,43.39,43.42,46567.0,43.43,43.43,43.39,43.42,46567.0
2024-04-30 13:10:00,43.42,43.44,43.4,43.41,48925.0,43.42,43.44,43.4,43.41,48925.0
2024-04-30 13:15:00,43.41,43.43,43.39,43.4,54717.0,43.41,43.43,43.39,43.4,54717.0
2024-04-30 13:20:00,43.4,43.42,43.36,43.37,67781.0,43.4,43.42,43.36,43.37,67781.0
2024-04-30 13:25:00,43.38,43.39,43.33,43.34,113149.0,43.38,43.39,43.33,43.34,113149.0
2024-04-30 13:30:00,43.35,43.38,43.34,43.37,87022.0,43.35,43.38,43.34,43.37,87022.0
2024-04-30 13:35:00,43.37,43.42,43.36,43.4,89844.0,43.37,43.42,43.36,43.4,89844.0
2024-04-30 13:40:00,43.4,43.4,43.37,43.38,74131.0,43.4,43.4,43.37,43.38,74131.0
2024-04-30 13:45:00,43.38,43.4,43.37,43.39,30009.0,43.38,43.4,43.37,43.39,30009.0
2024-04-30 13:50:00,43.4,43.4,43.37,43.37,10599.0,43.4,43.4,43.37,43.37,10599.0
2024-04-30 13:55:00,43.38,43.43,43.37,43.42,38267.0,43.38,43.43,43.37,43.42,38267.0
2024-04-30 14:00:00,43.42,43.44,43.4,43.44,52648.0,43.42,43.44,43.4,43.44,52648.0
2024-04-30 14:05:00,43.43,43.45,43.42,43.42,31581.0,43.43,43.45,43.42,43.42,31581.0
2024-04-30 14:10:00,43.43,43.43,43.4,43.41,35654.0,43.43,43.43,43.4,43.41,35654.0
2024-04-30 14:15:00,43.41,43.43,43.4,43.43,48657.0,43.41,43.43,43.4,43.43,48657.0
2024-04-30 14:20:00,43.43,43.44,43.4,43.41,26398.0,43.43,43.44,43.4,43.41,26398.0
2024-04-30 14:25:00,43.41,43.42,43.39,43.4,56899.0,43.41,43.42,43.39,43.4,56899.0
2024-04-30 14:30:00,43.4,43.43,43.39,43.39,38500.0,43.4,43.43,43.39,43.39,38500.0
2024-04-30 14:35:00,43.39,43.4,43.37,43.4,33401.0,43.39,43.4,43.37,43.4,33401.0
2024-04-30 14:40:00,43.39,43.4,43.36,43.37,30859.0,43.39,43.4,43.36,43.37,30859.0
2024-04-30 14:45:00,43.37,43.37,43.35,43.35,116875.0,43.37,43.37,43.35,43.35,116875.0
2024-04-30 14:50:00,43.35,43.36,43.33,43.34,30446.0,43.35,43.36,43.33,43.34,30446.0
2024-04-30 14:55:00,43.33,43.35,43.3,43.3,480495.0,43.33,43.35,43.3,43.3,480495.0
2024-04-30 15:00:00,43.3,43.35,43.29,43.34,130875.0,43.3,43.35,43.29,43.34,130875.0
2024-04-30 15:05:00,43.34,43.36,43.32,43.32,38566.0,43.34,43.36,43.32,43.32,38566.0
2024-04-30 15:10:00,43.32,43.35,43.32,43.34,33990.0,43.32,43.35,43.32,43.34,33990.0
2024-04-30 15:15:00,43.34,43.34,43.32,43.33,48495.0,43.34,43.34,43.32,43.33,48495.0
2024-04-30 15:20:00,43.33,43.35,43.32,43.35,70426.0,43.33,43.35,43.32,43.35,70426.0
2024-04-30 15:25:00,43.35,43.36,43.33,43.35,78855.0,43.35,43.36,43.33,43.35,78855.0
2024-04-30 15:30:00,43.36,43.38,43.35,43.37,52777.0,43.36,43.38,43.35,43.37,52777.0
2024-04-30 15:35:00,43.36,43.37,43.34,43.36,84991.0,43.36,43.37,43.34,43.36,84991.0
2024-04-30 15:40:00,43.35,43.39,43.35,43.38,70197.0,43.35,43.39,43.35,43.38,70197.0
2024-04-30 15:45:00,43.38,43.39,43.36,43.38,105334.0,43.38,43.39,43.36,43.38,105334.0
2024-04-30 15:50:00,43.38,43.39,43.34,43.35,137305.0,43.38,43.39,43.34,43.35,137305.0
2024-04-30 15:55:00,43.35,43.36,43.28,43.31,612199.0,43.35,43.36,43.28,43.31,612199.0
2024-05-01 09:30:00,43.52,43.55,43.5,43.5,198851.0,43.52,43.55,43.5,43.5,198851.0
2024-05-01 09:35:00,43.5,43.53,43.48,43.53,73680.0,43.5,43.53,43.48,43.53,73680.0
2024-05-01 09:40:00,43.52,43.55,43.49,43.54,66542.0,43.52,43.55,43.49,43.54,66542.0
2024-05-01 09:45:00,43.54,43.54,43.49,43.51,185028.0,43.54,43.54,43.49,43.51,185028.0
2024-05-01 09:50:00,43.52,43.53,43.49,43.53,91895.0,43.52,43.53,43.49,43.53,91895.0
2024-05-01 09:55:00,43.52,43.56,43.52,43.56,84743.0,43.52,43.56,43.52,43.56,84743.0
2024-05-01 10:00:00,43.56,43.66,43.54,43.57,488799.0,43.56,43.66,43.54,43.57,488799.0
2024-05-01 10:05:00,43.58,43.68,43.58,43.64,323131.0,43.58,43.68,43.58,43.64,323131.0
2024-05-01 10:10:00,43.63,43.69,43.6,43.67,233564.0,43.63,43.69,43.6,43.67,233564.0
2024-05-01 10:15:00,43.67,43.68,43.6,43.61,125542.0,43.67,43.68,43.6,43.61,125542.0
2024-05-01 10:20:00,43.61,43.63,43.56,43.57,73434.0,43.61,43.63,43.56,43.57,73434.0
2024-05-01 10:25:00,43.57,43.61,43.56,43.6,75778.0,43.57,43.61,43.56,43.6,75778.0
2024-05-01 10:30:00,43.61,43.61,43.51,43.52,122717.0,43.61,43.61,43.51,43.52,122717.0
2024-05-01 10:35:00,43.53,43.55,43.52,43.53,66804.0,43.53,43.55,43.52,43.53,66804.0
2024-05-01 10:40:00,43.52,43.53,43.48,43.5,93613.0,43.52,43.53,43.48,43.5,93613.0
2024-05-01 10:45:00,43.49,43.5,43.44,43.5,224415.0,43.49,43.5,43.44,43.5,224415.0
2024-05-01 10:50:00,43.5,43.52,43.48,43.51,673123.0,43.5,43.52,43.48,43.51,673123.0
2024-05-01 10:55:00,43.52,43.58,43.51,43.58,33392.0,43.52,43.58,43.51,43.58,33392.0
2024-05-01 11:00:00,43.58,43.61,43.55,43.57,97829.0,43.58,43.61,43.55,43.57,97829.0
2024-05-01 11:05:00,43.57,43.6,43.56,43.59,99949.0,43.57,43.6,43.56,43.59,99949.0
2024-05-01 11:10:00,43.58,43.6,43.57,43.58,57240.0,43.58,43.6,43.57,43.58,57240.0
2024-05-01 11:15:00,43.59,43.62,43.55,43.57,88007.0,43.59,43.62,43.55,43.57,88007.0
2024-05-01 11:20:00,43.57,43.59,43.54,43.59,44007.0,43.57,43.59,43.54,43.59,44007.0
2024-05-01 11:25:00,43.6,43.66,43.58,43.66,53928.0,43.6,43.66,43.58,43.66,53928.0
2024-05-01 11:30:00,43.66,43.68,43.63,43.67,39259.0,43.66,43.68,43.63,43.67,39259.0
2024-05-01 11:35:00,43.68,43.69,43.64,43.64,55563.0,43.68,43.69,43.64,43.64,55563.0
2024-05-01 11:40:00,43.65,43.65,43.62,43.63,87142.0,43.65,43.65,43.62,43.63,87142.0
2024-05-01 11:45:00,43.64,43.66,43.61,43.62,140137.0,43.64,43.66,43.61,43.62,140137.0
2024-05-01 11:50:00,43.61,43.62,43.6,43.6,52805.0,43.61,43.62,43.6,43.6,52805.0
2024-05-01 11:55:00,43.61,43.63,43.6,43.63,93595.0,43.61,43.63,43.6,43.63,93595.0
2024-05-01 12:00:00,43.63,43.63,43.58,43.59,54348.0,43.63,43.63,43.58,43.59,54348.0
2024-05-01 12:05:00,43.58,43.59,43.57,43.58,62916.0,43.58,43.59,43.57,43.58,62916.0
2024-05-01 12:10:00,43.58,43.58,43.55,43.58,33382.0,43.58,43.58,43.55,43.58,33382.0
2024-05-01 12:15:00,43.58,43.59,43.55,43.56,72431.0,43.58,43.59,43.55,43.56,72431.0
2024-05-01 12:20:00,43.56,43.56,43.53,43.55,55471.0,43.56,43.56,43.53,43.55,55471.0
2024-05-01 12:25:00,43.54,43.6,43.54,43.59,54824.0,43.54,43.6,43.54,43.59,54824.0
2024-05-01 12:30:00,43.6,43.62,43.59,43.6,33029.0,43.6,43.62,43.59,43.6,33029.0
2024-05-01 12:35:00,43.6,43.61,43.57,43.57,60533.0,43.6,43.61,43.57,43.57,60533.0
2024-05-01 12:40:00,43.58,43.6,43.57,43.57,60208.0,43.58,43.6,43.57,43.57,60208.0
2024-05-01 12:45:00,43.57,43.58,43.55,43.57,31874.0,43.57,43.58,43.55,43.57,31874.0
2024-05-01 12:50:00,43.59,43.62,43.58,43.62,18392.0,43.59,43.62,43.58,43.62,18392.0
2024-05-01 12:55:00,43.62,43.63,43.56,43.56,79557.0,43.62,43.63,43.56,43.56,79557.0
2024-05-01 13:00:00,43.56,43.56,43.53,43.54,35578.0,43.56,43.56,43.53,43.54,35578.0
2024-05-01 13:05:00,43.54,43.59,43.53,43.58,407573.0,43.54,43.59,43.53,43.58,407573.0
2024-05-01 13:10:00,43.58,43.59,43.56,43.56,30913.0,43.58,43.59,43.56,43.56,30913.0
2024-05-01 13:15:00,43.56,43.57,43.55,43.57,11851.0,43.56,43.57,43.55,43.57,11851.0
2024-05-01 13:20:00,43.57,43.57,43.51,43.52,62888.0,43.57,43.57,43.51,43.52,62888.0
2024-05-01 13:25:00,43.52,43.55,43.48,43.5,97572.0,43.52,43.55,43.48,43.5,97572.0
2024-05-01 13:30:00,43.5,43.5,43.46,43.5,166467.0,43.5,43.5,43.46,43.5,166467.0
2024-05-01 13:35:00,43.5,43.52,43.49,43.52,30437.0,43.5,43.52,43.49,43.52,30437.0
2024-05-01 13:40:00,43.52,43.52,43.48,43.5,46380.0,43.52,43.52,43.48,43.5,46380.0
2024-05-01 13:45:00,43.5,43.51,43.46,43.47,59080.0,43.5,43.51,43.46,43.47,59080.0
2024-05-01 13:50:00,43.47,43.48,43.47,43.47,36912.0,43.47,43.48,43.47,43.47,36912.0
2024-05-01 13:55:00,43.47,43.5,43.45,43.48,52039.0,43.47,43.5,43.45,43.48,52039.0
2024-05-01 14:00:00,43.45,43.64,43.4,43.61,690381.0,43.45,43.64,43.4,43.61,690381.0
2024-05-01 14:05:00,43.61,43.62,43.5,43.54,255824.0,43.61,43.62,43.5,43.54,255824.0
2024-05-01 14:10:00,43.55,43.58,43.53,43.56,91710.0,43.55,43.58,43.53,43.56,91710.0
2024-05-01 14:15:00,43.57,43.61,43.55,43.6,106608.0,43.57,43.61,43.55,43.6,106608.0
2024-05-01 14:20:00,43.59,43.64,43.58,43.63,44281.0,43.59,43.64,43.58,43.63,44281.0
2024-05-01 14:25:00,43.63,43.75,43.62,43.75,210267.0,43.63,43.75,43.62,43.75,210267.0
2024-05-01 14:30:00,43.72,43.79,43.63,43.79,305564.0,43.72,43.79,43.63,43.79,305564.0
2024-05-01 14:35:00,43.79,43.88,43.66,43.84,922900.0,43.79,43.88,43.66,43.84,922900.0
2024-05-01 14:40:00,43.85,43.97,43.84,43.95,198589.0,43.85,43.97,43.84,43.95,198589.0
2024-05-01 14:45:00,43.95,43.98,43.89,43.98,139530.0,43.95,43.98,43.89,43.98,139530.0
2024-05-01 14:50:00,43.98,44.01,43.96,43.99,283213.0,43.98,44.01,43.96,43.99,283213.0
2024-05-01 14:55:00,44.0,44.03,43.94,43.96,204867.0,44.0,44.03,43.94,43.96,204867.0
2024-05-01 15:00:00,43.97,44.01,43.93,43.94,269615.0,43.97,44.01,43.93,43.94,269615.0
2024-05-01 15:05:00,43.93,43.96,43.89,43.91,189520.0,43.93,43.96,43.89,43.91,189520.0
2024-05-01 15:10:00,43.91,43.95,43.85,43.93,349831.0,43.91,43.95,43.85,43.93,349831.0
2024-05-01 15:15:00,43.94,43.95,43.8,43.8,213498.0,43.94,43.95,43.8,43.8,213498.0
2024-05-01 15:20:00,43.8,43.89,43.75,43.89,355962.0,43.8,43.89,43.75,43.89,355962.0
2024-05-01 15:25:00,43.89,43.93,43.87,43.91,80392.0,43.89,43.93,43.87,43.91,80392.0
2024-05-01 15:30:00,43.89,43.93,43.84,43.85,105618.0,43.89,43.93,43.84,43.85,105618.0
2024-05-01 15:35:00,43.85,43.85,43.76,43.77,106357.0,43.85,43.85,43.76,43.77,106357.0
2024-05-01 15:40:00,43.76,43.82,43.75,43.77,100878.0,43.76,43.82,43.75,43.77,100878.0
2024-05-01 15:45:00,43.77,43.83,43.76,43.79,81285.0,43.77,43.83,43.76,43.79,81285.0
2024-05-01 15:50:00,43.79,43.8,43.75,43.76,78389.0,43.79,43.8,43.75,43.76,78389.0
2024-05-01 15:55:00,43.76,43.76,43.68,43.69,191538.0,43.76,43.76,43.68,43.69,191538.0
2024-05-02 09:30:00,43.31,43.38,43.3,43.36,174219.0,43.31,43.38,43.3,43.36,174219.0
2024-05-02 09:35:00,43.36,43.4,43.34,43.38,96447.0,43.36,43.4,43.34,43.38,96447.0
2024-05-02 09:40:00,43.38,43.4,43.31,43.34,79251.0,43.38,43.4,43.31,43.34,79251.0
2024-05-02 09:45:00,43.32,43.32,43.25,43.27,79921.0,43.32,43.32,43.25,43.27,79921.0
2024-05-02 09:50:00,43.27,43.27,43.21,43.27,75091.0,43.27,43.27,43.21,43.27,75091.0
2024-05-02 09:55:00,43.28,43.35,43.28,43.33,109220.0,43.28,43.35,43.28,43.33,109220.0
2024-05-02 10:00:00,43.33,43.37,43.3,43.34,409366.0,43.33,43.37,43.3,43.34,409366.0
2024-05-02 10:05:00,43.35,43.38,43.29,43.29,129698.0,43.35,43.38,43.29,43.29,129698.0
2024-05-02 10:10:00,43.28,43.31,43.25,43.26,154815.0,43.28,43.31,43.25,43.26,154815.0
2024-05-02 10:15:00,43.27,43.44,43.26,43.44,317565.0,43.27,43.44,43.26,43.44,317565.0
2024-05-02 10:20:00,43.44,43.48,43.4,43.45,96969.0,43.44,43.48,43.4,43.45,96969.0
2024-05-02 10:25:00,43.45,43.47,43.38,43.41,122707.0,43.45,43.47,43.38,43.41,122707.0
2024-05-02 10:30:00,43.41,43.48,43.4,43.48,56906.0,43.41,43.48,43.4,43.48,56906.0
2024-05-02 10:35:00,43.49,43.49,43.44,43.47,62580.0,43.49,43.49,43.44,43.47,62580.0
2024-05-02 10:40:00,43.47,43.53,43.45,43.49,85666.0,43.47,43.53,43.45,43.49,85666.0
2024-05-02 10:45:00,43.5,43.54,43.49,43.5,106802.0,43.5,43.54,43.49,43.5,106802.0
2024-05-02 10:50:00,43.5,43.53,43.48,43.5,57597.0,43.5,43.53,43.48,43.5,57597.0
2024-05-02 10:55:00,43.51,43.58,43.49,43.56,89557.0,43.51,43.58,43.49,43.56,89557.0
2024-05-02 11:00:00,43.58,43.61,43.55,43.56,140546.0,43.58,43.61,43.55,43.56,140546.0
2024-05-02 11:05:00,43.57,43.61,43.56,43.6,91377.0,43.57,43.61,43.56,43.6,91377.0
2024-05-02 11:10:00,43.59,43.61,43.51,43.53,250835.0,43.59,43.61,43.51,43.53,250835.0
2024-05-02 11:15:00,43.54,43.57,43.51,43.54,117734.0,43.54,43.57,43.51,43.54,117734.0
2024-05-02 11:20:00,43.55,43.59,43.54,43.56,83606.0,43.55,43.59,43.54,43.56,83606.0
2024-05-02 11:25:00,43.56,43.58,43.55,43.56,82607.0,43.56,43.58,43.55,43.56,82607.0
2024-05-02 11:30:00,43.56,43.57,43.53,43.53,62258.0,43.56,43.57,43.53,43.53,62258.0
2024-05-02 11:35:00,43.53,43.56,43.51,43.56,83399.0,43.53,43.56,43.51,43.56,83399.0
2024-05-02 11:40:00,43.56,43.58,43.53,43.55,74020.0,43.56,43.58,43.53,43.55,74020.0
2024-05-02 11:45:00,43.56,43.56,43.48,43.48,167598.0,43.56,43.56,43.48,43.48,167598.0
2024-05-02 11:50:00,43.48,43.49,43.43,43.44,414790.0,43.48,43.49,43.43,43.44,414790.0
2024-05-02 11:55:00,43.44,43.48,43.43,43.48,56494.0,43.44,43.48,43.43,43.48,56494.0
2024-05-02 12:00:00,43.48,43.49,43.44,43.47,46582.0,43.48,43.49,43.44,43.47,46582.0
2024-05-02 12:05:00,43.46,43.5,43.46,43.49,44836.0,43.46,43.5,43.46,43.49,44836.0
2024-05-02 12:10:00,43.5,43.5,43.47,43.5,85912.0,43.5,43.5,43.47,43.5,85912.0
2024-05-02 12:15:00,43.5,43.52,43.49,43.5,92519.0,43.5,43.52,43.49,43.5,92519.0
2024-05-02 12:20:00,43.51,43.51,43.48,43.49,105343.0,43.51,43.51,43.48,43.49,105343.0
2024-05-02 12:25:00,43.49,43.51,43.46,43.5,68318.0,43.49,43.51,43.46,43.5,68318.0
2024-05-02 12:30:00,43.51,43.53,43.5,43.53,60907.0,43.51,43.53,43.5,43.53,60907.0
2024-05-02 12:35:00,43.53,43.54,43.5,43.52,56522.0,43.53,43.54,43.5,43.52,56522.0
2024-05-02 12:40:00,43.52,43.56,43.52,43.55,22142.0,43.52,43.56,43.52,43.55,22142.0
2024-05-02 12:45:00,43.55,43.55,43.53,43.54,47032.0,43.55,43.55,43.53,43.54,47032.0
2024-05-02 12:50:00,43.54,43.55,43.49,43.49,111087.0,43.54,43.55,43.49,43.49,111087.0
2024-05-02 12:55:00,43.49,43.49,43.46,43.47,37494.0,43.49,43.49,43.46,43.47,37494.0
2024-05-02 13:00:00,43.48,43.5,43.47,43.49,48348.0,43.48,43.5,43.47,43.49,48348.0
2024-05-02 13:05:00,43.5,43.52,43.49,43.51,91221.0,43.5,43.52,43.49,43.51,91221.0
2024-05-02 13:10:00,43.52,43.54,43.5,43.53,78737.0,43.52,43.54,43.5,43.53,78737.0
2024-05-02 13:15:00,43.52,43.53,43.47,43.48,38383.0,43.52,43.53,43.47,43.48,38383.0
2024-05-02 13:20:00,43.48,43.52,43.47,43.51,113932.0,43.48,43.52,43.47,43.51,113932.0
2024-05-02 13:25:00,43.52,43.53,43.48,43.49,47245.0,43.52,43.53,43.48,43.49,47245.0
2024-05-02 13:30:00,43.49,43.53,43.49,43.52,45413.0,43.49,43.53,43.49,43.52,45413.0
2024-05-02 13:35:00,43.51,43.54,43.51,43.53,33421.0,43.51,43.54,43.51,43.53,33421.0
2024-05-02 13:40:00,43.54,43.57,43.53,43.56,24122.0,43.54,43.57,43.53,43.56,24122.0
2024-05-02 13:45:00,43.57,43.62,43.57,43.59,39981.0,43.57,43.62,43.57,43.59,39981.0
2024-05-02 13:50:00,43.59,43.62,43.59,43.62,17688.0,43.59,43.62,43.59,43.62,17688.0
2024-05-02 13:55:00,43.62,43.65,43.62,43.64,37052.0,43.62,43.65,43.62,43.64,37052.0
2024-05-02 14:00:00,43.64,43.64,43.62,43.63,32800.0,43.64,43.64,43.62,43.63,32800.0
2024-05-02 14:05:00,43.63,43.66,43.63,43.66,54319.0,43.63,43.66,43.63,43.66,54319.0
2024-05-02 14:10:00,43.66,43.66,43.63,43.63,20100.0,43.66,43.66,43.63,43.63,20100.0
2024-05-02 14:15:00,43.62,43.62,43.58,43.59,13267.0,43.62,43.62,43.58,43.59,13267.0
2024-05-02 14:20:00,43.59,43.62,43.58,43.62,43199.0,43.59,43.62,43.58,43.62,43199.0
2024-05-02 14:25:00,43.63,43.63,43.61,43.63,15487.0,43.63,43.63,43.61,43.63,15487.0
2024-05-02 14:30:00,43.62,43.63,43.61,43.61,22120.0,43.62,43.63,43.61,43.61,22120.0
2024-05-02 14:35:00,43.62,43.62,43.6,43.62,27786.0,43.62,43.62,43.6,43.62,27786.0
2024-05-02 14:40:00,43.61,43.63,43.6,43.6,28538.0,43.61,43.63,43.6,43.6,28538.0
2024-05-02 14:45:00,43.61,43.63,43.59,43.63,19930.0,43.61,43.63,43.59,43.63,19930.0
2024-05-02 14:50:00,43.63,43.64,43.62,43.63,11523.0,43.63,43.64,43.62,43.63,11523.0
2024-05-02 14:55:00,43.63,43.65,43.62,43.64,33102.0,43.63,43.65,43.62,43.64,33102.0
2024-05-02 15:00:00,43.64,43.64,43.59,43.59,34371.0,43.64,43.64,43.59,43.59,34371.0
2024-05-02 15:05:00,43.6,43.61,43.58,43.6,30622.0,43.6,43.61,43.58,43.6,30622.0
2024-05-02 15:10:00,43.6,43.61,43.58,43.59,36001.0,43.6,43.61,43.58,43.59,36001.0
2024-05-02 15:15:00,43.58,43.59,43.57,43.58,31972.0,43.58,43.59,43.57,43.58,31972.0
2024-05-02 15:20:00,43.59,43.61,43.57,43.57,34483.0,43.59,43.61,43.57,43.57,34483.0
2024-05-02 15:25:00,43.57,43.58,43.56,43.56,53207.0,43.57,43.58,43.56,43.56,53207.0
2024-05-02 15:30:00,43.56,43.56,43.53,43.55,36100.0,43.56,43.56,43.53,43.55,36100.0
2024-05-02 15:35:00,43.55,43.55,43.53,43.53,19235.0,43.55,43.55,43.53,43.53,19235.0
2024-05-02 15:40:00,43.54,43.55,43.51,43.55,148906.0,43.54,43.55,43.51,43.55,148906.0
2024-05-02 15:45:00,43.54,43.56,43.53,43.55,32714.0,43.54,43.56,43.53,43.55,32714.0
2024-05-02 15:50:00,43.55,43.57,43.54,43.57,52161.0,43.55,43.57,43.54,43.57,52161.0
2024-05-02 15:55:00,43.57,43.57,43.54,43.54,116666.0,43.57,43.57,43.54,43.54,116666.0
2024-05-03 09:30:00,43.5,43.56,43.11,43.17,791766.0,43.5,43.56,43.11,43.17,791766.0
2024-05-03 09:35:00,43.14,43.21,43.05,43.18,696066.0,43.14,43.21,43.05,43.18,696066.0
2024-05-03 09:40:00,43.17,43.24,43.15,43.23,210755.0,43.17,43.24,43.15,43.23,210755.0
2024-05-03 09:45:00,43.23,43.27,43.13,43.27,344960.0,43.23,43.27,43.13,43.27,344960.0
2024-05-03 09:50:00,43.27,43.36,43.24,43.36,282454.0,43.27,43.36,43.24,43.36,282454.0
2024-05-03 09:55:00,43.35,43.36,43.29,43.3,195418.0,43.35,43.36,43.29,43.3,195418.0
2024-05-03 10:00:00,43.31,43.54,43.3,43.37,887590.0,43.31,43.54,43.3,43.37,887590.0
2024-05-03 10:05:00,43.36,43.44,43.33,43.39,294329.0,43.36,43.44,43.33,43.39,294329.0
2024-05-03 10:10:00,43.4,43.42,43.24,43.29,588977.0,43.4,43.42,43.24,43.29,588977.0
2024-05-03 10:15:00,43.3,43.3,43.19,43.23,239176.0,43.3,43.3,43.19,43.23,239176.0
2024-05-03 10:20:00,43.22,43.29,43.17,43.27,357899.0,43.22,43.29,43.17,43.27,357899.0
2024-05-03 10:25:00,43.25,43.27,43.2,43.23,143003.0,43.25,43.27,43.2,43.23,143003.0
2024-05-03 10:30:00,43.23,43.27,43.18,43.19,130747.0,43.23,43.27,43.18,43.19,130747.0
2024-05-03 10:35:00,43.19,43.29,43.17,43.28,97131.0,43.19,43.29,43.17,43.28,97131.0
2024-05-03 10:40:00,43.29,43.31,43.2,43.26,100265.0,43.29,43.31,43.2,43.26,100265.0
2024-05-03 10:45:00,43.26,43.35,43.23,43.34,280475.0,43.26,43.35,43.23,43.34,280475.0
2024-05-03 10:50:00,43.33,43.37,43.3,43.36,115411.0,43.33,43.37,43.3,43.36,115411.0
2024-05-03 10:55:00,43.37,43.39,43.31,43.32,77440.0,43.37,43.39,43.31,43.32,77440.0
2024-05-03 11:00:00,43.32,43.38,43.31,43.37,56664.0,43.32,43.38,43.31,43.37,56664.0
2024-05-03 11:05:00,43.36,43.38,43.31,43.31,148694.0,43.36,43.38,43.31,43.31,148694.0
2024-05-03 11:10:00,43.31,43.38,43.29,43.36,96985.0,43.31,43.38,43.29,43.36,96985.0
2024-05-03 11:15:00,43.37,43.4,43.36,43.37,79291.0,43.37,43.4,43.36,43.37,79291.0
2024-05-03 11:20:00,43.38,43.41,43.37,43.39,76356.0,43.38,43.41,43.37,43.39,76356.0
2024-05-03 11:25:00,43.39,43.4,43.33,43.33,108057.0,43.39,43.4,43.33,43.33,108057.0
2024-05-03 11:30:00,43.33,43.38,43.33,43.37,94854.0,43.33,43.38,43.33,43.37,94854.0
2024-05-03 11:35:00,43.37,43.44,43.36,43.43,71649.0,43.37,43.44,43.36,43.43,71649.0
2024-05-03 11:40:00,43.43,43.47,43.43,43.45,42188.0,43.43,43.47,43.43,43.45,42188.0
2024-05-03 11:45:00,43.45,43.46,43.38,43.39,71547.0,43.45,43.46,43.38,43.39,71547.0
2024-05-03 11:50:00,43.39,43.39,43.36,43.36,59185.0,43.39,43.39,43.36,43.36,59185.0
2024-05-03 11:55:00,43.37,43.37,43.34,43.36,24768.0,43.37,43.37,43.34,43.36,24768.0
2024-05-03 12:00:00,43.37,43.39,43.35,43.39,25751.0,43.37,43.39,43.35,43.39,25751.0
2024-05-03 12:05:00,43.39,43.4,43.36,43.37,46620.0,43.39,43.4,43.36,43.37,46620.0
2024-05-03 12:10:00,43.37,43.4,43.35,43.4,67162.0,43.37,43.4,43.35,43.4,67162.0
2024-05-03 12:15:00,43.4,43.41,43.38,43.41,46672.0,43.4,43.41,43.38,43.41,46672.0
2024-05-03 12:20:00,43.4,43.45,43.39,43.45,53836.0,43.4,43.45,43.39,43.45,53836.0
2024-05-03 12:25:00,43.44,43.46,43.42,43.43,63998.0,43.44,43.46,43.42,43.43,63998.0
2024-05-03 12:30:00,43.43,43.46,43.42,43.45,81180.0,43.43,43.46,43.42,43.45,81180.0
2024-05-03 12:35:00,43.45,43.47,43.44,43.46,56599.0,43.45,43.47,43.44,43.46,56599.0
2024-05-03 12:40:00,43.46,43.46,43.42,43.43,173521.0,43.46,43.46,43.42,43.43,173521.0
2024-05-03 12:45:00,43.43,43.45,43.41,43.45,38665.0,43.43,43.45,43.41,43.45,38665.0
2024-05-03 12:50:00,43.46,43.49,43.45,43.48,25639.0,43.46,43.49,43.45,43.48,25639.0
2024-05-03 12:55:00,43.48,43.49,43.45,43.47,196503.0,43.48,43.49,43.45,43.47,196503.0
2024-05-03 13:00:00,43.47,43.48,43.45,43.47,48164.0,43.47,43.48,43.45,43.47,48164.0
2024-05-03 13:05:00,43.47,43.48,43.44,43.44,45830.0,43.47,43.48,43.44,43.44,45830.0
2024-05-03 13:10:00,43.45,43.45,43.41,43.43,94472.0,43.45,43.45,43.41,43.43,94472.0
2024-05-03 13:15:00,43.44,43.46,43.42,43.43,58371.0,43.44,43.46,43.42,43.43,58371.0
2024-05-03 13:20:00,43.43,43.46,43.42,43.46,28069.0,43.43,43.46,43.42,43.46,28069.0
2024-05-03 13:25:00,43.46,43.49,43.45,43.48,90091.0,43.46,43.49,43.45,43.48,90091.0
2024-05-03 13:30:00,43.48,43.52,43.47,43.5,59640.0,43.48,43.52,43.47,43.5,59640.0
2024-05-03 13:35:00,43.5,43.5,43.47,43.48,31071.0,43.5,43.5,43.47,43.48,31071.0
2024-05-03 13:40:00,43.49,43.5,43.48,43.5,27111.0,43.49,43.5,43.48,43.5,27111.0
2024-05-03 13:45:00,43.49,43.51,43.48,43.5,72710.0,43.49,43.51,43.48,43.5,72710.0
2024-05-03 13:50:00,43.5,43.53,43.49,43.51,42125.0,43.5,43.53,43.49,43.51,42125.0
2024-05-03 13:55:00,43.52,43.54,43.51,43.52,50365.0,43.52,43.54,43.51,43.52,50365.0
2024-05-03 14:00:00,43.52,43.54,43.51,43.52,29710.0,43.52,43.54,43.51,43.52,29710.0
2024-05-03 14:05:00,43.52,43.52,43.5,43.51,114896.0,43.52,43.52,43.5,43.51,114896.0
2024-05-03 14:10:00,43.51,43.52,43.49,43.5,40541.0,43.51,43.52,43.49,43.5,40541.0
2024-05-03 14:15:00,43.51,43.51,43.48,43.48,35982.0,43.51,43.51,43.48,43.48,35982.0
2024-05-03 14:20:00,43.49,43.49,43.47,43.48,8769.0,43.49,43.49,43.47,43.48,8769.0
2024-05-03 14:25:00,43.48,43.48,43.45,43.46,29117.0,43.48,43.48,43.45,43.46,29117.0
2024-05-03 14:30:00,43.45,43.46,43.43,43.44,39586.0,43.45,43.46,43.43,43.44,39586.0
2024-05-03 14:35:00,43.44,43.46,43.43,43.46,43897.0,43.44,43.46,43.43,43.46,43897.0
2024-05-03 14:40:00,43.46,43.46,43.44,43.45,28029.0,43.46,43.46,43.44,43.45,28029.0
2024-05-03 14:45:00,43.46,43.48,43.45,43.48,32937.0,43.46,43.48,43.45,43.48,32937.0
2024-05-03 14:50:00,43.48,43.48,43.45,43.46,39745.0,43.48,43.48,43.45,43.46,39745.0
2024-05-03 14:55:00,43.46,43.48,43.44,43.48,33009.0,43.46,43.48,43.44,43.48,33009.0
2024-05-03 15:00:00,43.47,43.47,43.41,43.45,52672.0,43.47,43.47,43.41,43.45,52672.0
2024-05-03 15:05:00,43.45,43.45,43.43,43.44,28478.0,43.45,43.45,43.43,43.44,28478.0
2024-05-03 15:10:00,43.44,43.45,43.4,43.42,39743.0,43.44,43.45,43.4,43.42,39743.0
2024-05-03 15:15:00,43.42,43.47,43.41,43.47,42830.0,43.42,43.47,43.41,43.47,42830.0
2024-05-03 15:20:00,43.48,43.49,43.46,43.46,46679.0,43.48,43.49,43.46,43.46,46679.0
2024-05-03 15:25:00,43.46,43.46,43.45,43.45,23503.0,43.46,43.46,43.45,43.45,23503.0
2024-05-03 15:30:00,43.46,43.47,43.44,43.45,31610.0,43.46,43.47,43.44,43.45,31610.0
2024-05-03 15:35:00,43.45,43.48,43.45,43.48,42731.0,43.45,43.48,43.45,43.48,42731.0
2024-05-03 15:40:00,43.48,43.49,43.46,43.47,38737.0,43.48,43.49,43.46,43.47,38737.0
2024-05-03 15:45:00,43.47,43.5,43.46,43.48,102579.0,43.47,43.5,43.46,43.48,102579.0
2024-05-03 15:50:00,43.48,43.5,43.47,43.48,68008.0,43.48,43.5,43.47,43.48,68008.0
2024-05-03 15:55:00,43.48,43.52,43.47,43.52,175714.0,43.48,43.52,43.47,43.52,175714.0
2024-05-06 09:30:00,43.97,43.99,43.92,43.96,190542.0,43.97,43.99,43.92,43.96,190542.0
2024-05-06 09:35:00,43.97,44.05,43.96,44.03,103025.0,43.97,44.05,43.96,44.03,103025.0
2024-05-06 09:40:00,44.03,44.11,44.03,44.07,351244.0,44.03,44.11,44.03,44.07,351244.0
2024-05-06 09:45:00,44.06,44.06,43.93,43.95,115914.0,44.06,44.06,43.93,43.95,115914.0
2024-05-06 09:50:00,43.95,44.02,43.93,44.0,46188.0,43.95,44.02,43.93,44.0,46188.0
2024-05-06 09:55:00,44.01,44.03,43.99,44.02,26642.0,44.01,44.03,43.99,44.02,26642.0
2024-05-06 10:00:00,44.02,44.05,44.01,44.04,37516.0,44.02,44.05,44.01,44.04,37516.0
2024-05-06 10:05:00,44.04,44.07,44.02,44.03,68253.0,44.04,44.07,44.02,44.03,68253.0
2024-05-06 10:10:00,44.03,44.03,43.98,44.02,52669.0,44.03,44.03,43.98,44.02,52669.0
2024-05-06 10:15:00,44.02,44.02,43.97,44.0,47040.0,44.02,44.02,43.97,44.0,47040.0
2024-05-06 10:20:00,44.0,44.01,43.96,43.98,49074.0,44.0,44.01,43.96,43.98,49074.0
2024-05-06 10:25:00,43.97,43.97,43.93,43.96,45222.0,43.97,43.97,43.93,43.96,45222.0
2024-05-06 10:30:00,43.96,43.98,43.94,43.94,33928.0,43.96,43.98,43.94,43.94,33928.0
2024-05-06 10:35:00,43.95,43.96,43.86,43.91,219165.0,43.95,43.96,43.86,43.91,219165.0
2024-05-06 10:40:00,43.91,44.0,43.84,43.89,310304.0,43.91,44.0,43.84,43.89,310304.0
2024-05-06 10:45:00,43.89,43.92,43.87,43.91,39995.0,43.89,43.92,43.87,43.91,39995.0
2024-05-06 10:50:00,43.91,43.94,43.88,43.9,92506.0,43.91,43.94,43.88,43.9,92506.0
2024-05-06 10:55:00,43.9,43.91,43.87,43.89,49924.0,43.9,43.91,43.87,43.89,49924.0
2024-05-06 11:00:00,43.89,43.9,43.86,43.89,41011.0,43.89,43.9,43.86,43.89,41011.0
2024-05-06 11:05:00,43.89,43.89,43.86,43.88,62547.0,43.89,43.89,43.86,43.88,62547.0
2024-05-06 11:10:00,43.88,43.92,43.86,43.92,75878.0,43.88,43.92,43.86,43.92,75878.0
2024-05-06 11:15:00,43.92,43.92,43.9,43.91,114320.0,43.92,43.92,43.9,43.91,114320.0
2024-05-06 11:20:00,43.91,43.92,43.87,43.9,49176.0,43.91,43.92,43.87,43.9,49176.0
2024-05-06 11:25:00,43.91,43.94,43.89,43.93,51746.0,43.91,43.94,43.89,43.93,51746.0
2024-05-06 11:30:00,43.94,43.94,43.91,43.93,47275.0,43.94,43.94,43.91,43.93,47275.0
2024-05-06 11:35:00,43.92,43.95,43.91,43.95,112376.0,43.92,43.95,43.91,43.95,112376.0
2024-05-06 11:40:00,43.95,43.97,43.93,43.94,74014.0,43.95,43.97,43.93,43.94,74014.0
2024-05-06 11:45:00,43.95,43.96,43.92,43.96,65919.0,43.95,43.96,43.92,43.96,65919.0
2024-05-06 11:50:00,43.96,43.97,43.94,43.96,81797.0,43.96,43.97,43.94,43.96,81797.0
2024-05-06 11:55:00,43.95,43.96,43.94,43.96,35615.0,43.95,43.96,43.94,43.96,35615.0
2024-05-06 12:00:00,43.96,43.98,43.94,43.98,53015.0,43.96,43.98,43.94,43.98,53015.0
2024-05-06 12:05:00,43.98,43.99,43.97,43.98,70637.0,43.98,43.99,43.97,43.98,70637.0
2024-05-06 12:10:00,43.98,44.0,43.98,44.0,35118.0,43.98,44.0,43.98,44.0,35118.0
2024-05-06 12:15:00,44.0,44.0,43.97,44.0,51798.0,44.0,44.0,43.97,44.0,51798.0
2024-05-06 12:20:00,43.99,44.01,43.98,44.0,63484.0,43.99,44.01,43.98,44.0,63484.0
2024-05-06 12:25:00,44.0,44.0,43.95,43.96,14678.0,44.0,44.0,43.95,43.96,14678.0
2024-05-06 12:30:00,43.96,43.96,43.82,43.86,268299.0,43.96,43.96,43.82,43.86,268299.0
2024-05-06 12:35:00,43.85,43.92,43.84,43.87,165948.0,43.85,43.92,43.84,43.87,165948.0
2024-05-06 12:40:00,43.87,43.92,43.86,43.91,121165.0,43.87,43.92,43.86,43.91,121165.0
2024-05-06 12:45:00,43.9,43.96,43.88,43.96,160041.0,43.9,43.96,43.88,43.96,160041.0
2024-05-06 12:50:00,43.95,43.96,43.93,43.95,33893.0,43.95,43.96,43.93,43.95,33893.0
2024-05-06 12:55:00,43.94,43.98,43.93,43.98,45769.0,43.94,43.98,43.93,43.98,45769.0
2024-05-06 13:00:00,43.97,43.98,43.94,43.95,55601.0,43.97,43.98,43.94,43.95,55601.0
2024-05-06 13:05:00,43.94,43.97,43.94,43.95,53805.0,43.94,43.97,43.94,43.95,53805.0
2024-05-06 13:10:00,43.94,43.96,43.93,43.95,57517.0,43.94,43.96,43.93,43.95,57517.0
2024-05-06 13:15:00,43.95,43.96,43.93,43.96,49438.0,43.95,43.96,43.93,43.96,49438.0
2024-05-06 13:20:00,43.95,43.96,43.93,43.93,80164.0,43.95,43.96,43.93,43.93,80164.0
2024-05-06 13:25:00,43.92,43.92,43.89,43.92,33080.0,43.92,43.92,43.89,43.92,33080.0
2024-05-06 13:30:00,43.91,43.94,43.9,43.93,46424.0,43.91,43.94,43.9,43.93,46424.0
2024-05-06 13:35:00,43.93,43.96,43.92,43.95,51615.0,43.93,43.96,43.92,43.95,51615.0
2024-05-06 13:40:00,43.96,43.97,43.93,43.95,48612.0,43.96,43.97,43.93,43.95,48612.0
2024-05-06 13:45:00,43.95,43.98,43.94,43.97,32861.0,43.95,43.98,43.94,43.97,32861.0
2024-05-06 13:50:00,43.97,43.98,43.96,43.98,67294.0,43.97,43.98,43.96,43.98,67294.0
2024-05-06 13:55:00,43.97,43.98,43.95,43.96,20768.0,43.97,43.98,43.95,43.96,20768.0
2024-05-06 14:00:00,43.96,43.98,43.95,43.97,21344.0,43.96,43.98,43.95,43.97,21344.0
2024-05-06 14:05:00,43.98,43.98,43.96,43.97,30540.0,43.98,43.98,43.96,43.97,30540.0
2024-05-06 14:10:00,43.96,43.98,43.95,43.97,17992.0,43.96,43.98,43.95,43.97,17992.0
2024-05-06 14:15:00,43.97,43.98,43.96,43.98,15909.0,43.97,43.98,43.96,43.98,15909.0
2024-05-06 14:20:00,43.98,43.99,43.97,43.98,27542.0,43.98,43.99,43.97,43.98,27542.0
2024-05-06 14:25:00,43.98,43.98,43.97,43.98,20300.0,43.98,43.98,43.97,43.98,20300.0
2024-05-06 14:30:00,43.98,43.99,43.96,43.98,44193.0,43.98,43.99,43.96,43.98,44193.0
2024-05-06 14:35:00,43.98,43.99,43.95,43.95,32241.0,43.98,43.99,43.95,43.95,32241.0
2024-05-06 14:40:00,43.96,43.96,43.95,43.96,17566.0,43.96,43.96,43.95,43.96,17566.0
2024-05-06 14:45:00,43.96,43.97,43.95,43.97,12078.0,43.96,43.97,43.95,43.97,12078.0
2024-05-06 14:50:00,43.96,43.97,43.96,43.96,9982.0,43.96,43.97,43.96,43.96,9982.0
2024-05-06 14:55:00,43.97,44.0,43.96,43.99,39522.0,43.97,44.0,43.96,43.99,39522.0
2024-05-06 15:00:00,43.98,43.99,43.97,43.98,25969.0,43.98,43.99,43.97,43.98,25969.0
2024-05-06 15:05:00,43.98,44.01,43.97,44.01,40819.0,43.98,44.01,43.97,44.01,40819.0
2024-05-06 15:10:00,44.0,44.0,43.96,43.96,45371.0,44.0,44.0,43.96,43.96,45371.0
2024-05-06 15:15:00,43.96,43.97,43.95,43.97,49661.0,43.96,43.97,43.95,43.97,49661.0
2024-05-06 15:20:00,43.97,43.98,43.95,43.98,30705.0,43.97,43.98,43.95,43.98,30705.0
2024-05-06 15:25:00,43.99,43.99,43.96,43.97,19684.0,43.99,43.99,43.96,43.97,19684.0
2024-05-06 15:30:00,43.98,43.98,43.96,43.98,32531.0,43.98,43.98,43.96,43.98,32531.0
2024-05-06 15:35:00,43.97,43.98,43.96,43.97,33306.0,43.97,43.98,43.96,43.97,33306.0
2024-05-06 15:40:00,43.97,43.97,43.94,43.95,64067.0,43.97,43.97,43.94,43.95,64067.0
2024-05-06 15:45:00,43.94,43.95,43.93,43.95,40414.0,43.94,43.95,43.93,43.95,40414.0
2024-05-06 15:50:00,43.95,43.96,43.94,43.96,55917.0,43.95,43.96,43.94,43.96,55917.0
2024-05-06 15:55:00,43.96,43.97,43.95,43.96,104202.0,43.96,43.97,43.95,43.96,104202.0
2024-05-07 09:30:00,43.84,43.85,43.81,43.85,163751.0,43.84,43.85,43.81,43.85,163751.0
2024-05-07 09:35:00,43.84,43.87,43.82,43.84,54931.0,43.84,43.87,43.82,43.84,54931.0
2024-05-07 09:40:00,43.84,43.9,43.83,43.87,95045.0,43.84,43.9,43.83,43.87,95045.0
2024-05-07 09:45:00,43.87,43.87,43.82,43.83,29513.0,43.87,43.87,43.82,43.83,29513.0
2024-05-07 09:50:00,43.83,43.88,43.83,43.87,53058.0,43.83,43.88,43.83,43.87,53058.0
2024-05-07 09:55:00,43.87,43.88,43.83,43.84,34042.0,43.87,43.88,43.83,43.84,34042.0
2024-05-07 10:00:00,43.83,43.87,43.82,43.85,34438.0,43.83,43.87,43.82,43.85,34438.0
2024-05-07 10:05:00,43.86,43.88,43.84,43.86,49527.0,43.86,43.88,43.84,43.86,49527.0
2024-05-07 10:10:00,43.87,43.89,43.85,43.86,85141.0,43.87,43.89,43.85,43.86,85141.0
2024-05-07 10:15:00,43.86,43.92,43.85,43.91,68552.0,43.86,43.92,43.85,43.91,68552.0
2024-05-07 10:20:00,43.9,43.9,43.86,43.89,36788.0,43.9,43.9,43.86,43.89,36788.0
2024-05-07 10:25:00,43.89,43.89,43.86,43.87,49132.0,43.89,43.89,43.86,43.87,49132.0
2024-05-07 10:30:00,43.86,43.88,43.86,43.87,28005.0,43.86,43.88,43.86,43.87,28005.0
2024-05-07 10:35:00,43.87,43.87,43.83,43.83,162357.0,43.87,43.87,43.83,43.83,162357.0
2024-05-07 10:40:00,43.84,43.89,43.83,43.87,130427.0,43.84,43.89,43.83,43.87,130427.0
2024-05-07 10:45:00,43.87,43.88,43.85,43.86,164214.0,43.87,43.88,43.85,43.86,164214.0
2024-05-07 10:50:00,43.86,43.87,43.84,43.86,258959.0,43.86,43.87,43.84,43.86,258959.0
2024-05-07 10:55:00,43.85,43.86,43.72,43.76,501072.0,43.85,43.86,43.72,43.76,501072.0
2024-05-07 11:00:00,43.76,43.82,43.76,43.81,164569.0,43.76,43.82,43.76,43.81,164569.0
2024-05-07 11:05:00,43.81,43.83,43.79,43.83,74144.0,43.81,43.83,43.79,43.83,74144.0
2024-05-07 11:10:00,43.83,43.84,43.78,43.8,63309.0,43.83,43.84,43.78,43.8,63309.0
2024-05-07 11:15:00,43.8,43.82,43.78,43.79,72445.0,43.8,43.82,43.78,43.79,72445.0
2024-05-07 11:20:00,43.79,43.8,43.77,43.8,56985.0,43.79,43.8,43.77,43.8,56985.0
2024-05-07 11:25:00,43.8,43.8,43.76,43.77,20194.0,43.8,43.8,43.76,43.77,20194.0
2024-05-07 11:30:00,43.77,43.79,43.75,43.76,41917.0,43.77,43.79,43.75,43.76,41917.0
2024-05-07 11:35:00,43.76,43.79,43.75,43.77,77391.0,43.76,43.79,43.75,43.77,77391.0
2024-05-07 11:40:00,43.76,43.78,43.76,43.77,14977.0,43.76,43.78,43.76,43.77,14977.0
2024-05-07 11:45:00,43.77,43.78,43.75,43.77,65368.0,43.77,43.78,43.75,43.77,65368.0
2024-05-07 11:50:00,43.77,43.77,43.73,43.74,122767.0,43.77,43.77,43.73,43.74,122767.0
2024-05-07 11:55:00,43.74,43.77,43.73,43.77,24287.0,43.74,43.77,43.73,43.77,24287.0
2024-05-07 12:00:00,43.77,43.77,43.73,43.74,68915.0,43.77,43.77,43.73,43.74,68915.0
2024-05-07 12:05:00,43.74,43.76,43.74,43.74,94235.0,43.74,43.76,43.74,43.74,94235.0
2024-05-07 12:10:00,43.74,43.76,43.73,43.76,62348.0,43.74,43.76,43.73,43.76,62348.0
2024-05-07 12:15:00,43.75,43.76,43.72,43.74,61213.0,43.75,43.76,43.72,43.74,61213.0
2024-05-07 12:20:00,43.75,43.79,43.73,43.79,109527.0,43.75,43.79,43.73,43.79,109527.0
2024-05-07 12:25:00,43.78,43.79,43.77,43.78,256235.0,43.78,43.79,43.77,43.78,256235.0
2024-05-07 12:30:00,43.79,43.8,43.77,43.77,134605.0,43.79,43.8,43.77,43.77,134605.0
2024-05-07 12:35:00,43.77,43.77,43.75,43.76,27372.0,43.77,43.77,43.75,43.76,27372.0
2024-05-07 12:40:00,43.76,43.78,43.74,43.77,44311.0,43.76,43.78,43.74,43.77,44311.0
2024-05-07 12:45:00,43.78,43.78,43.74,43.75,34239.0,43.78,43.78,43.74,43.75,34239.0
2024-05-07 12:50:00,43.75,43.76,43.73,43.73,60818.0,43.75,43.76,43.73,43.73,60818.0
2024-05-07 12:55:00,43.74,43.75,43.72,43.73,42223.0,43.74,43.75,43.72,43.73,42223.0
2024-05-07 13:00:00,43.73,43.76,43.72,43.74,28909.0,43.73,43.76,43.72,43.74,28909.0
2024-05-07 13:05:00,43.73,43.73,43.7,43.72,70177.0,43.73,43.73,43.7,43.72,70177.0
2024-05-07 13:10:00,43.72,43.76,43.72,43.75,69265.0,43.72,43.76,43.72,43.75,69265.0
2024-05-07 13:15:00,43.75,43.75,43.72,43.73,11385.0,43.75,43.75,43.72,43.73,11385.0
2024-05-07 13:20:00,43.73,43.77,43.72,43.76,54247.0,43.73,43.77,43.72,43.76,54247.0
2024-05-07 13:25:00,43.76,43.8,43.75,43.79,58196.0,43.76,43.8,43.75,43.79,58196.0
2024-05-07 13:30:00,43.78,43.79,43.77,43.79,50833.0,43.78,43.79,43.77,43.79,50833.0
2024-05-07 13:35:00,43.79,43.82,43.78,43.8,86757.0,43.79,43.82,43.78,43.8,86757.0
2024-05-07 13:40:00,43.79,43.8,43.79,43.8,16274.0,43.79,43.8,43.79,43.8,16274.0
2024-05-07 13:45:00,43.8,43.82,43.8,43.8,53596.0,43.8,43.82,43.8,43.8,53596.0
2024-05-07 13:50:00,43.8,43.8,43.77,43.77,55504.0,43.8,43.8,43.77,43.77,55504.0
2024-05-07 13:55:00,43.77,43.78,43.76,43.76,26242.0,43.77,43.78,43.76,43.76,26242.0
2024-05-07 14:00:00,43.75,43.76,43.74,43.76,32136.0,43.75,43.76,43.74,43.76,32136.0
2024-05-07 14:05:00,43.76,43.77,43.75,43.76,36490.0,43.76,43.77,43.75,43.76,36490.0
2024-05-07 14:10:00,43.76,43.76,43.74,43.75,21709.0,43.76,43.76,43.74,43.75,21709.0
2024-05-07 14:15:00,43.75,43.77,43.74,43.75,44189.0,43.75,43.77,43.74,43.75,44189.0
2024-05-07 14:20:00,43.76,43.78,43.76,43.77,29779.0,43.76,43.78,43.76,43.77,29779.0
2024-05-07 14:25:00,43.77,43.78,43.77,43.77,14320.0,43.77,43.78,43.77,43.77,14320.0
2024-05-07 14:30:00,43.78,43.78,43.73,43.74,32381.0,43.78,43.78,43.73,43.74,32381.0
2024-05-07 14:35:00,43.74,43.76,43.73,43.74,33243.0,43.74,43.76,43.73,43.74,33243.0
2024-05-07 14:40:00,43.74,43.77,43.74,43.77,19999.0,43.74,43.77,43.74,43.77,19999.0
2024-05-07 14:45:00,43.76,43.77,43.75,43.76,8602.0,43.76,43.77,43.75,43.76,8602.0
2024-05-07 14:50:00,43.76,43.77,43.74,43.76,18120.0,43.76,43.77,43.74,43.76,18120.0
2024-05-07 14:55:00,43.76,43.77,43.75,43.76,19205.0,43.76,43.77,43.75,43.76,19205.0
2024-05-07 15:00:00,43.77,43.78,43.75,43.78,16520.0,43.77,43.78,43.75,43.78,16520.0
2024-05-07 15:05:00,43.77,43.78,43.77,43.77,58807.0,43.77,43.78,43.77,43.77,58807.0
2024-05-07 15:10:00,43.77,43.78,43.76,43.77,20699.0,43.77,43.78,43.76,43.77,20699.0
2024-05-07 15:15:00,43.77,43.77,43.75,43.76,16925.0,43.77,43.77,43.75,43.76,16925.0
2024-05-07 15:20:00,43.75,43.76,43.72,43.73,52020.0,43.75,43.76,43.72,43.73,52020.0
2024-05-07 15:25:00,43.72,43.73,43.71,43.73,100801.0,43.72,43.73,43.71,43.73,100801.0
2024-05-07 15:30:00,43.73,43.74,43.72,43.73,39121.0,43.73,43.74,43.72,43.73,39121.0
2024-05-07 15:35:00,43.72,43.73,43.71,43.73,28101.0,43.72,43.73,43.71,43.73,28101.0
2024-05-07 15:40:00,43.72,43.72,43.71,43.72,17797.0,43.72,43.72,43.71,43.72,17797.0
2024-05-07 15:45:00,43.73,43.75,43.72,43.73,26437.0,43.73,43.75,43.72,43.73,26437.0
2024-05-07 15:50:00,43.74,43.77,43.74,43.76,25258.0,43.74,43.77,43.74,43.76,25258.0
2024-05-07 15:55:00,43.75,43.77,43.75,43.77,73957.0,43.75,43.77,43.75,43.77,73957.0
2024-05-08 09:30:00,43.64,43.7,43.62,43.69,432965.0,43.64,43.7,43.62,43.69,432965.0
2024-05-08 09:35:00,43.68,43.69,43.65,43.66,79505.0,43.68,43.69,43.65,43.66,79505.0
2024-05-08 09:40:00,43.66,43.72,43.65,43.71,110482.0,43.66,43.72,43.65,43.71,110482.0
2024-05-08 09:45:00,43.71,43.72,43.68,43.69,95165.0,43.71,43.72,43.68,43.69,95165.0
2024-05-08 09:50:00,43.68,43.69,43.64,43.67,42140.0,43.68,43.69,43.64,43.67,42140.0
2024-05-08 09:55:00,43.68,43.68,43.65,43.68,37353.0,43.68,43.68,43.65,43.68,37353.0
2024-05-08 10:00:00,43.68,43.73,43.66,43.71,277207.0,43.68,43.73,43.66,43.71,277207.0
2024-05-08 10:05:00,43.71,43.71,43.67,43.7,74093.0,43.71,43.71,43.67,43.7,74093.0
2024-05-08 10:10:00,43.7,43.74,43.69,43.73,98213.0,43.7,43.74,43.69,43.73,98213.0
2024-05-08 10:15:00,43.73,43.76,43.72,43.75,89910.0,43.73,43.76,43.72,43.75,89910.0
2024-05-08 10:20:00,43.76,43.82,43.74,43.81,88942.0,43.76,43.82,43.74,43.81,88942.0
2024-05-08 10:25:00,43.81,43.81,43.77,43.79,31761.0,43.81,43.81,43.77,43.79,31761.0
2024-05-08 10:30:00,43.78,43.81,43.77,43.8,75012.0,43.78,43.81,43.77,43.8,75012.0
2024-05-08 10:35:00,43.8,43.81,43.78,43.79,107979.0,43.8,43.81,43.78,43.79,107979.0
2024-05-08 10:40:00,43.8,43.81,43.78,43.78,73316.0,43.8,43.81,43.78,43.78,73316.0
2024-05-08 10:45:00,43.79,43.8,43.76,43.79,93740.0,43.79,43.8,43.76,43.79,93740.0
2024-05-08 10:50:00,43.78,43.82,43.78,43.8,88200.0,43.78,43.82,43.78,43.8,88200.0
2024-05-08 10:55:00,43.8,43.82,43.78,43.79,84963.0,43.8,43.82,43.78,43.79,84963.0
2024-05-08 11:00:00,43.78,43.8,43.76,43.78,92554.0,43.78,43.8,43.76,43.78,92554.0
2024-05-08 11:05:00,43.77,43.79,43.76,43.77,126057.0,43.77,43.79,43.76,43.77,126057.0
2024-05-08 11:10:00,43.78,43.78,43.73,43.75,151446.0,43.78,43.78,43.73,43.75,151446.0
2024-05-08 11:15:00,43.75,43.76,43.73,43.76,66604.0,43.75,43.76,43.73,43.76,66604.0
2024-05-08 11:20:00,43.76,43.81,43.75,43.8,123146.0,43.76,43.81,43.75,43.8,123146.0
2024-05-08 11:25:00,43.8,43.84,43.8,43.82,25746.0,43.8,43.84,43.8,43.82,25746.0
2024-05-08 11:30:00,43.81,43.84,43.8,43.84,47662.0,43.81,43.84,43.8,43.84,47662.0
2024-05-08 11:35:00,43.83,43.86,43.82,43.84,85296.0,43.83,43.86,43.82,43.84,85296.0
2024-05-08 11:40:00,43.84,43.85,43.81,43.82,79796.0,43.84,43.85,43.81,43.82,79796.0
2024-05-08 11:45:00,43.82,43.86,43.8,43.86,40049.0,43.82,43.86,43.8,43.86,40049.0
2024-05-08 11:50:00,43.85,43.87,43.84,43.85,72242.0,43.85,43.87,43.84,43.85,72242.0
2024-05-08 11:55:00,43.85,43.87,43.84,43.87,109321.0,43.85,43.87,43.84,43.87,109321.0
2024-05-08 12:00:00,43.87,43.88,43.84,43.85,104607.0,43.87,43.88,43.84,43.85,104607.0
2024-05-08 12:05:00,43.86,43.88,43.84,43.88,31057.0,43.86,43.88,43.84,43.88,31057.0
2024-05-08 12:10:00,43.88,43.89,43.85,43.86,110123.0,43.88,43.89,43.85,43.86,110123.0
2024-05-08 12:15:00,43.86,43.87,43.83,43.86,51636.0,43.86,43.87,43.83,43.86,51636.0
2024-05-08 12:20:00,43.86,43.86,43.81,43.84,33667.0,43.86,43.86,43.81,43.84,33667.0
2024-05-08 12:25:00,43.84,43.86,43.83,43.84,67651.0,43.84,43.86,43.83,43.84,67651.0
2024-05-08 12:30:00,43.85,43.85,43.81,43.83,40441.0,43.85,43.85,43.81,43.83,40441.0
2024-05-08 12:35:00,43.84,43.85,43.79,43.8,95152.0,43.84,43.85,43.79,43.8,95152.0
2024-05-08 12:40:00,43.8,43.81,43.78,43.8,79180.0,43.8,43.81,43.78,43.8,79180.0
2024-05-08 12:45:00,43.81,43.81,43.79,43.8,73540.0,43.81,43.81,43.79,43.8,73540.0
2024-05-08 12:50:00,43.8,43.82,43.8,43.82,43180.0,43.8,43.82,43.8,43.82,43180.0
2024-05-08 12:55:00,43.81,43.82,43.8,43.8,44082.0,43.81,43.82,43.8,43.8,44082.0
2024-05-08 13:00:00,43.8,43.82,43.78,43.79,106958.0,43.8,43.82,43.78,43.79,106958.0
2024-05-08 13:05:00,43.8,43.81,43.77,43.8,64318.0,43.8,43.81,43.77,43.8,64318.0
2024-05-08 13:10:00,43.79,43.79,43.77,43.77,294704.0,43.79,43.79,43.77,43.77,294704.0
2024-05-08 13:15:00,43.77,43.78,43.76,43.77,111589.0,43.77,43.78,43.76,43.77,111589.0
2024-05-08 13:20:00,43.77,43.77,43.75,43.76,44396.0,43.77,43.77,43.75,43.76,44396.0
2024-05-08 13:25:00,43.75,43.77,43.74,43.76,95915.0,43.75,43.77,43.74,43.76,95915.0
2024-05-08 13:30:00,43.77,43.78,43.76,43.77,249544.0,43.77,43.78,43.76,43.77,249544.0
2024-05-08 13:35:00,43.77,43.78,43.76,43.76,19284.0,43.77,43.78,43.76,43.76,19284.0
2024-05-08 13:40:00,43.77,43.78,43.76,43.77,29384.0,43.77,43.78,43.76,43.77,29384.0
2024-05-08 13:45:00,43.77,43.78,43.76,43.77,17746.0,43.77,43.78,43.76,43.77,17746.0
2024-05-08 13:50:00,43.76,43.78,43.75,43.78,66365.0,43.76,43.78,43.75,43.78,66365.0
2024-05-08 13:55:00,43.78,43.78,43.74,43.75,18956.0,43.78,43.78,43.74,43.75,18956.0
2024-05-08 14:00:00,43.75,43.75,43.73,43.73,45844.0,43.75,43.75,43.73,43.73,45844.0
2024-05-08 14:05:00,43.74,43.75,43.73,43.73,13645.0,43.74,43.75,43.73,43.73,13645.0
2024-05-08 14:10:00,43.73,43.74,43.73,43.73,6329.0,43.73,43.74,43.73,43.73,6329.0
2024-05-08 14:15:00,43.73,43.74,43.72,43.73,28286.0,43.73,43.74,43.72,43.73,28286.0
2024-05-08 14:20:00,43.72,43.74,43.71,43.72,28337.0,43.72,43.74,43.71,43.72,28337.0
2024-05-08 14:25:00,43.71,43.72,43.7,43.72,16540.0,43.71,43.72,43.7,43.72,16540.0
2024-05-08 14:30:00,43.71,43.73,43.71,43.73,26165.0,43.71,43.73,43.71,43.73,26165.0
2024-05-08 14:35:00,43.73,43.74,43.72,43.73,166232.0,43.73,43.74,43.72,43.73,166232.0
2024-05-08 14:40:00,43.74,43.74,43.71,43.72,22821.0,43.74,43.74,43.71,43.72,22821.0
2024-05-08 14:45:00,43.72,43.73,43.71,43.73,14257.0,43.72,43.73,43.71,43.73,14257.0
2024-05-08 14:50:00,43.73,43.74,43.72,43.73,13115.0,43.73,43.74,43.72,43.73,13115.0
2024-05-08 14:55:00,43.73,43.73,43.72,43.73,20439.0,43.73,43.73,43.72,43.73,20439.0
2024-05-08 15:00:00,43.73,43.73,43.72,43.73,15230.0,43.73,43.73,43.72,43.73,15230.0
2024-05-08 15:05:00,43.73,43.73,43.7,43.7,17584.0,43.73,43.73,43.7,43.7,17584.0
2024-05-08 15:10:00,43.7,43.7,43.68,43.69,18684.0,43.7,43.7,43.68,43.69,18684.0
2024-05-08 15:15:00,43.69,43.69,43.67,43.69,33454.0,43.69,43.69,43.67,43.69,33454.0
2024-05-08 15:20:00,43.7,43.71,43.69,43.7,57888.0,43.7,43.71,43.69,43.7,57888.0
2024-05-08 15:25:00,43.7,43.7,43.67,43.68,30869.0,43.7,43.7,43.67,43.68,30869.0
2024-05-08 15:30:00,43.67,43.69,43.66,43.68,32515.0,43.67,43.69,43.66,43.68,32515.0
2024-05-08 15:35:00,43.68,43.68,43.65,43.66,30831.0,43.68,43.68,43.65,43.66,30831.0
2024-05-08 15:40:00,43.66,43.66,43.64,43.66,39382.0,43.66,43.66,43.64,43.66,39382.0
2024-05-08 15:45:00,43.66,43.66,43.64,43.65,41787.0,43.66,43.66,43.64,43.65,41787.0
2024-05-08 15:50:00,43.65,43.66,43.64,43.65,54808.0,43.65,43.66,43.64,43.65,54808.0
2024-05-08 15:55:00,43.65,43.66,43.63,43.64,94898.0,43.65,43.66,43.63,43.64,94898.0
2024-05-09 09:30:00,43.83,43.9,43.81,43.87,76262.0,43.83,43.9,43.81,43.87,76262.0
2024-05-09 09:35:00,43.87,43.89,43.84,43.85,51506.0,43.87,43.89,43.84,43.85,51506.0
2024-05-09 09:40:00,43.86,43.87,43.82,43.86,73122.0,43.86,43.87,43.82,43.86,73122.0
2024-05-09 09:45:00,43.84,43.9,43.84,43.88,35377.0,43.84,43.9,43.84,43.88,35377.0
2024-05-09 09:50:00,43.89,43.92,43.86,43.91,68028.0,43.89,43.92,43.86,43.91,68028.0
2024-05-09 09:55:00,43.9,43.95,43.89,43.94,57156.0,43.9,43.95,43.89,43.94,57156.0
2024-05-09 10:00:00,43.95,43.98,43.93,43.97,35343.0,43.95,43.98,43.93,43.97,35343.0
2024-05-09 10:05:00,43.97,44.1,43.95,44.08,158509.0,43.97,44.1,43.95,44.08,158509.0
2024-05-09 10:10:00,44.08,44.16,44.06,44.13,182894.0,44.08,44.16,44.06,44.13,182894.0
2024-05-09 10:15:00,44.12,44.16,44.09,44.15,157097.0,44.12,44.16,44.09,44.15,157097.0
2024-05-09 10:20:00,44.15,44.2,44.15,44.17,113134.0,44.15,44.2,44.15,44.17,113134.0
2024-05-09 10:25:00,44.18,44.22,44.14,44.14,151633.0,44.18,44.22,44.14,44.14,151633.0
2024-05-09 10:30:00,44.15,44.16,44.04,44.07,155635.0,44.15,44.16,44.04,44.07,155635.0
2024-05-09 10:35:00,44.07,44.09,44.06,44.08,102548.0,44.07,44.09,44.06,44.08,102548.0
2024-05-09 10:40:00,44.08,44.12,44.03,44.05,159023.0,44.08,44.12,44.03,44.05,159023.0
2024-05-09 10:45:00,44.04,44.09,44.03,44.05,71527.0,44.04,44.09,44.03,44.05,71527.0
2024-05-09 10:50:00,44.06,44.1,44.05,44.1,105912.0,44.06,44.1,44.05,44.1,105912.0
2024-05-09 10:55:00,44.1,44.12,44.09,44.11,113394.0,44.1,44.12,44.09,44.11,113394.0
2024-05-09 11:00:00,44.12,44.13,44.09,44.13,65964.0,44.12,44.13,44.09,44.13,65964.0
2024-05-09 11:05:00,44.13,44.19,44.12,44.18,588370.0,44.13,44.19,44.12,44.18,588370.0
2024-05-09 11:10:00,44.18,44.21,44.17,44.18,196537.0,44.18,44.21,44.17,44.18,196537.0
2024-05-09 11:15:00,44.18,44.19,44.14,44.18,191661.0,44.18,44.19,44.14,44.18,191661.0
2024-05-09 11:20:00,44.18,44.19,44.11,44.11,346406.0,44.18,44.19,44.11,44.11,346406.0
2024-05-09 11:25:00,44.11,44.14,44.11,44.13,58482.0,44.11,44.14,44.11,44.13,58482.0
2024-05-09 11:30:00,44.12,44.13,44.1,44.11,111571.0,44.12,44.13,44.1,44.11,111571.0
2024-05-09 11:35:00,44.11,44.12,44.09,44.09,44961.0,44.11,44.12,44.09,44.09,44961.0
2024-05-09 11:40:00,44.09,44.11,44.08,44.1,46056.0,44.09,44.11,44.08,44.1,46056.0
2024-05-09 11:45:00,44.11,44.13,44.07,44.07,58481.0,44.11,44.13,44.07,44.07,58481.0
2024-05-09 11:50:00,44.08,44.08,44.02,44.05,98180.0,44.08,44.08,44.02,44.05,98180.0
2024-05-09 11:55:00,44.05,44.06,44.04,44.06,26332.0,44.05,44.06,44.04,44.06,26332.0
2024-05-09 12:00:00,44.06,44.08,44.05,44.07,31173.0,44.06,44.08,44.05,44.07,31173.0
2024-05-09 12:05:00,44.08,44.09,44.07,44.09,58551.0,44.08,44.09,44.07,44.09,58551.0
2024-05-09 12:10:00,44.09,44.1,44.06,44.07,22254.0,44.09,44.1,44.06,44.07,22254.0
2024-05-09 12:15:00,44.06,44.09,44.06,44.08,31281.0,44.06,44.09,44.06,44.08,31281.0
2024-05-09 12:20:00,44.08,44.1,44.07,44.09,47110.0,44.08,44.1,44.07,44.09,47110.0
2024-05-09 12:25:00,44.09,44.13,44.08,44.13,37838.0,44.09,44.13,44.08,44.13,37838.0
2024-05-09 12:30:00,44.12,44.13,44.11,44.13,129702.0,44.12,44.13,44.11,44.13,129702.0
2024-05-09 12:35:00,44.13,44.13,44.1,44.1,33447.0,44.13,44.13,44.1,44.1,33447.0
2024-05-09 12:40:00,44.1,44.11,44.08,44.08,59390.0,44.1,44.11,44.08,44.08,59390.0
2024-05-09 12:45:00,44.09,44.09,44.05,44.07,76051.0,44.09,44.09,44.05,44.07,76051.0
2024-05-09 12:50:00,44.08,44.08,44.06,44.06,43187.0,44.08,44.08,44.06,44.06,43187.0
2024-05-09 12:55:00,44.05,44.08,44.05,44.05,69642.0,44.05,44.08,44.05,44.05,69642.0
2024-05-09 13:00:00,44.05,44.11,44.04,44.11,107733.0,44.05,44.11,44.04,44.11,107733.0
2024-05-09 13:05:00,44.09,44.12,44.09,44.11,11923.0,44.09,44.12,44.09,44.11,11923.0
2024-05-09 13:10:00,44.1,44.1,44.09,44.09,18314.0,44.1,44.1,44.09,44.09,18314.0
2024-05-09 13:15:00,44.1,44.11,44.08,44.09,26216.0,44.1,44.11,44.08,44.09,26216.0
2024-05-09 13:20:00,44.09,44.1,44.07,44.08,37251.0,44.09,44.1,44.07,44.08,37251.0
2024-05-09 13:25:00,44.08,44.13,44.07,44.12,84548.0,44.08,44.13,44.07,44.12,84548.0
2024-05-09 13:30:00,44.11,44.13,44.11,44.11,59306.0,44.11,44.13,44.11,44.11,59306.0
2024-05-09 13:35:00,44.11,44.12,44.1,44.11,15840.0,44.11,44.12,44.1,44.11,15840.0
2024-05-09 13:40:00,44.11,44.12,44.11,44.12,4616.0,44.11,44.12,44.11,44.12,4616.0
2024-05-09 13:45:00,44.12,44.13,44.11,44.12,13602.0,44.12,44.13,44.11,44.12,13602.0
2024-05-09 13:50:00,44.12,44.13,44.1,44.12,18562.0,44.12,44.13,44.1,44.12,18562.0
2024-05-09 13:55:00,44.13,44.15,44.13,44.15,22975.0,44.13,44.15,44.13,44.15,22975.0
2024-05-09 14:00:00,44.15,44.16,44.14,44.16,15086.0,44.15,44.16,44.14,44.16,15086.0
2024-05-09 14:05:00,44.16,44.16,44.14,44.15,29243.0,44.16,44.16,44.14,44.15,29243.0
2024-05-09 14:10:00,44.15,44.15,44.14,44.15,8405.0,44.15,44.15,44.14,44.15,8405.0
2024-05-09 14:15:00,44.14,44.16,44.14,44.15,17578.0,44.14,44.16,44.14,44.15,17578.0
2024-05-09 14:20:00,44.15,44.16,44.13,44.14,18901.0,44.15,44.16,44.13,44.14,18901.0
2024-05-09 14:25:00,44.14,44.15,44.13,44.15,17065.0,44.14,44.15,44.13,44.15,17065.0
2024-05-09 14:30:00,44.14,44.16,44.14,44.16,21314.0,44.14,44.16,44.14,44.16,21314.0
2024-05-09 14:35:00,44.15,44.18,44.15,44.18,11840.0,44.15,44.18,44.15,44.18,11840.0
2024-05-09 14:40:00,44.18,44.19,44.17,44.18,35897.0,44.18,44.19,44.17,44.18,35897.0
2024-05-09 14:45:00,44.18,44.19,44.18,44.19,32551.0,44.18,44.19,44.18,44.19,32551.0
2024-05-09 14:50:00,44.19,44.19,44.18,44.19,8558.0,44.19,44.19,44.18,44.19,8558.0
2024-05-09 14:55:00,44.19,44.21,44.19,44.2,10850.0,44.19,44.21,44.19,44.2,10850.0
2024-05-09 15:00:00,44.2,44.21,44.19,44.2,31629.0,44.2,44.21,44.19,44.2,31629.0
2024-05-09 15:05:00,44.21,44.21,44.18,44.18,50978.0,44.21,44.21,44.18,44.18,50978.0
2024-05-09 15:10:00,44.18,44.19,44.17,44.18,19094.0,44.18,44.19,44.17,44.18,19094.0
2024-05-09 15:15:00,44.17,44.19,44.17,44.18,21774.0,44.17,44.19,44.17,44.18,21774.0
2024-05-09 15:20:00,44.17,44.18,44.16,44.17,17518.0,44.17,44.18,44.16,44.17,17518.0
2024-05-09 15:25:00,44.18,44.21,44.17,44.2,31693.0,44.18,44.21,44.17,44.2,31693.0
2024-05-09 15:30:00,44.2,44.21,44.19,44.21,18466.0,44.2,44.21,44.19,44.21,18466.0
2024-05-09 15:35:00,44.21,44.28,44.2,44.27,157693.0,44.21,44.28,44.2,44.27,157693.0
2024-05-09 15:40:00,44.27,44.3,44.24,44.26,127451.0,44.27,44.3,44.24,44.26,127451.0
2024-05-09 15:45:00,44.27,44.32,44.25,44.31,63045.0,44.27,44.32,44.25,44.31,63045.0
2024-05-09 15:50:00,44.3,44.33,44.28,44.3,291862.0,44.3,44.33,44.28,44.3,291862.0
2024-05-09 15:55:00,44.31,44.33,44.3,44.32,223254.0,44.31,44.33,44.3,44.32,223254.0
2024-05-10 09:30:00,44.78,44.8,44.72,44.74,150571.0,44.78,44.8,44.72,44.74,150571.0
2024-05-10 09:35:00,44.76,44.77,44.69,44.74,70707.0,44.76,44.77,44.69,44.74,70707.0
2024-05-10 09:40:00,44.74,44.75,44.71,44.73,121676.0,44.74,44.75,44.71,44.73,121676.0
2024-05-10 09:45:00,44.71,44.76,44.71,44.74,48877.0,44.71,44.76,44.71,44.74,48877.0
2024-05-10 09:50:00,44.74,44.78,44.73,44.75,56308.0,44.74,44.78,44.73,44.75,56308.0
2024-05-10 09:55:00,44.75,44.78,44.73,44.77,120517.0,44.75,44.78,44.73,44.77,120517.0
2024-05-10 10:00:00,44.77,44.84,44.74,44.84,162323.0,44.77,44.84,44.74,44.84,162323.0
2024-05-10 10:05:00,44.84,44.87,44.78,44.8,119406.0,44.84,44.87,44.78,44.8,119406.0
2024-05-10 10:10:00,44.79,44.8,44.74,44.77,91721.0,44.79,44.8,44.74,44.77,91721.0
2024-05-10 10:15:00,44.77,44.78,44.72,44.77,50267.0,44.77,44.78,44.72,44.77,50267.0
2024-05-10 10:20:00,44.77,44.78,44.66,44.66,153157.0,44.77,44.78,44.66,44.66,153157.0
2024-05-10 10:25:00,44.67,44.71,44.63,44.63,182464.0,44.67,44.71,44.63,44.63,182464.0
2024-05-10 10:30:00,44.64,44.74,44.62,44.71,218133.0,44.64,44.74,44.62,44.71,218133.0
2024-05-10 10:35:00,44.71,44.71,44.67,44.68,104114.0,44.71,44.71,44.67,44.68,104114.0
2024-05-10 10:40:00,44.68,44.73,44.67,44.73,83693.0,44.68,44.73,44.67,44.73,83693.0
2024-05-10 10:45:00,44.72,44.72,44.64,44.66,122211.0,44.72,44.72,44.64,44.66,122211.0
2024-05-10 10:50:00,44.66,44.68,44.65,44.67,103058.0,44.66,44.68,44.65,44.67,103058.0
2024-05-10 10:55:00,44.66,44.66,44.58,44.64,258705.0,44.66,44.66,44.58,44.64,258705.0
2024-05-10 11:00:00,44.63,44.64,44.56,44.56,175462.0,44.63,44.64,44.56,44.56,175462.0
2024-05-10 11:05:00,44.57,44.6,44.56,44.58,91842.0,44.57,44.6,44.56,44.58,91842.0
2024-05-10 11:10:00,44.58,44.67,44.57,44.66,102444.0,44.58,44.67,44.57,44.66,102444.0
2024-05-10 11:15:00,44.66,44.69,44.65,44.67,91886.0,44.66,44.69,44.65,44.67,91886.0
2024-05-10 11:20:00,44.68,44.7,44.66,44.7,136642.0,44.68,44.7,44.66,44.7,136642.0
2024-05-10 11:25:00,44.7,44.72,44.69,44.71,93798.0,44.7,44.72,44.69,44.71,93798.0
2024-05-10 11:30:00,44.71,44.71,44.68,44.69,79557.0,44.71,44.71,44.68,44.69,79557.0
2024-05-10 11:35:00,44.69,44.71,44.67,44.7,45568.0,44.69,44.71,44.67,44.7,45568.0
2024-05-10 11:40:00,44.7,44.75,44.69,44.73,89846.0,44.7,44.75,44.69,44.73,89846.0
2024-05-10 11:45:00,44.73,44.74,44.71,44.72,69947.0,44.73,44.74,44.71,44.72,69947.0
2024-05-10 11:50:00,44.72,44.73,44.68,44.69,92280.0,44.72,44.73,44.68,44.69,92280.0
2024-05-10 11:55:00,44.69,44.72,44.67,44.72,57185.0,44.69,44.72,44.67,44.72,57185.0
2024-05-10 12:00:00,44.72,44.73,44.67,44.68,111428.0,44.72,44.73,44.67,44.68,111428.0
2024-05-10 12:05:00,44.68,44.7,44.65,44.69,129445.0,44.68,44.7,44.65,44.69,129445.0
2024-05-10 12:10:00,44.69,44.73,44.68,44.73,60968.0,44.69,44.73,44.68,44.73,60968.0
2024-05-10 12:15:00,44.72,44.72,44.69,44.7,72741.0,44.72,44.72,44.69,44.7,72741.0
2024-05-10 12:20:00,44.71,44.73,44.7,44.73,80885.0,44.71,44.73,44.7,44.73,80885.0
2024-05-10 12:25:00,44.73,44.74,44.7,44.71,46454.0,44.73,44.74,44.7,44.71,46454.0
2024-05-10 12:30:00,44.7,44.72,44.68,44.69,70083.0,44.7,44.72,44.68,44.69,70083.0
2024-05-10 12:35:00,44.69,44.71,44.68,44.7,58042.0,44.69,44.71,44.68,44.7,58042.0
2024-05-10 12:40:00,44.7,44.72,44.69,44.71,61585.0,44.7,44.72,44.69,44.71,61585.0
2024-05-10 12:45:00,44.72,44.78,44.71,44.78,142919.0,44.72,44.78,44.71,44.78,142919.0
2024-05-10 12:50:00,44.78,44.82,44.77,44.8,97475.0,44.78,44.82,44.77,44.8,97475.0
2024-05-10 12:55:00,44.81,44.81,44.78,44.79,101253.0,44.81,44.81,44.78,44.79,101253.0
2024-05-10 13:00:00,44.78,44.79,44.76,44.78,78394.0,44.78,44.79,44.76,44.78,78394.0
2024-05-10 13:05:00,44.77,44.78,44.75,44.78,67719.0,44.77,44.78,44.75,44.78,67719.0
2024-05-10 13:10:00,44.78,44.8,44.77,44.8,57668.0,44.78,44.8,44.77,44.8,57668.0
2024-05-10 13:15:00,44.79,44.8,44.77,44.78,53081.0,44.79,44.8,44.77,44.78,53081.0
2024-05-10 13:20:00,44.78,44.79,44.77,44.78,30636.0,44.78,44.79,44.77,44.78,30636.0
2024-05-10 13:25:00,44.78,44.79,44.77,44.78,53822.0,44.78,44.79,44.77,44.78,53822.0
2024-05-10 13:30:00,44.78,44.8,44.76,44.79,87957.0,44.78,44.8,44.76,44.79,87957.0
2024-05-10 13:35:00,44.79,44.81,44.79,44.8,32167.0,44.79,44.81,44.79,44.8,32167.0
2024-05-10 13:40:00,44.8,44.8,44.77,44.8,39522.0,44.8,44.8,44.77,44.8,39522.0
2024-05-10 13:45:00,44.8,44.81,44.78,44.79,54680.0,44.8,44.81,44.78,44.79,54680.0
2024-05-10 13:50:00,44.79,44.8,44.78,44.79,58970.0,44.79,44.8,44.78,44.79,58970.0
2024-05-10 13:55:00,44.79,44.81,44.78,44.8,46436.0,44.79,44.81,44.78,44.8,46436.0
2024-05-10 14:00:00,44.81,44.83,44.8,44.8,46311.0,44.81,44.83,44.8,44.8,46311.0
2024-05-10 14:05:00,44.79,44.81,44.79,44.8,46466.0,44.79,44.81,44.79,44.8,46466.0
2024-05-10 14:10:00,44.81,44.81,44.79,44.8,45699.0,44.81,44.81,44.79,44.8,45699.0
2024-05-10 14:15:00,44.8,44.81,44.78,44.79,49914.0,44.8,44.81,44.78,44.79,49914.0
2024-05-10 14:20:00,44.79,44.8,44.78,44.8,17253.0,44.79,44.8,44.78,44.8,17253.0
2024-05-10 14:25:00,44.8,44.81,44.79,44.8,20766.0,44.8,44.81,44.79,44.8,20766.0
2024-05-10 14:30:00,44.8,44.8,44.79,44.8,11385.0,44.8,44.8,44.79,44.8,11385.0
2024-05-10 14:35:00,44.8,44.8,44.78,44.79,20691.0,44.8,44.8,44.78,44.79,20691.0
2024-05-10 14:40:00,44.78,44.79,44.77,44.79,122053.0,44.78,44.79,44.77,44.79,122053.0
2024-05-10 14:45:00,44.79,44.79,44.76,44.77,23003.0,44.79,44.79,44.76,44.77,23003.0
2024-05-10 14:50:00,44.77,44.77,44.75,44.76,28010.0,44.77,44.77,44.75,44.76,28010.0
2024-05-10 14:55:00,44.77,44.78,44.76,44.76,23451.0,44.77,44.78,44.76,44.76,23451.0
2024-05-10 15:00:00,44.76,44.76,44.72,44.73,49769.0,44.76,44.76,44.72,44.73,49769.0
2024-05-10 15:05:00,44.73,44.75,44.72,44.75,50278.0,44.73,44.75,44.72,44.75,50278.0
2024-05-10 15:10:00,44.74,44.76,44.73,44.74,58480.0,44.74,44.76,44.73,44.74,58480.0
2024-05-10 15:15:00,44.73,44.76,44.73,44.75,61050.0,44.73,44.76,44.73,44.75,61050.0
2024-05-10 15:20:00,44.75,44.75,44.73,44.73,70523.0,44.75,44.75,44.73,44.73,70523.0
2024-05-10 15:25:00,44.73,44.73,44.67,44.69,204878.0,44.73,44.73,44.67,44.69,204878.0
2024-05-10 15:30:00,44.7,44.7,44.68,44.69,20666.0,44.7,44.7,44.68,44.69,20666.0
2024-05-10 15:35:00,44.69,44.7,44.67,44.68,47342.0,44.69,44.7,44.67,44.68,47342.0
2024-05-10 15:40:00,44.68,44.68,44.66,44.68,48305.0,44.68,44.68,44.66,44.68,48305.0
2024-05-10 15:45:00,44.68,44.7,44.67,44.7,24608.0,44.68,44.7,44.67,44.7,24608.0
2024-05-10 15:50:00,44.7,44.7,44.68,44.7,51750.0,44.7,44.7,44.68,44.7,51750.0
2024-05-10 15:55:00,44.7,44.7,44.67,44.69,114601.0,44.7,44.7,44.67,44.69,114601.0
2024-05-13 09:30:00,44.35,44.41,44.34,44.4,148309.0,44.35,44.41,44.34,44.4,148309.0
2024-05-13 09:35:00,44.39,44.4,44.31,44.33,141357.0,44.39,44.4,44.31,44.33,141357.0
2024-05-13 09:40:00,44.33,44.35,44.29,44.3,86274.0,44.33,44.35,44.29,44.3,86274.0
2024-05-13 09:45:00,44.3,44.32,44.26,44.27,55830.0,44.3,44.32,44.26,44.27,55830.0
2024-05-13 09:50:00,44.26,44.32,44.25,44.3,100624.0,44.26,44.32,44.25,44.3,100624.0
2024-05-13 09:55:00,44.3,44.34,44.29,44.32,74686.0,44.3,44.34,44.29,44.32,74686.0
2024-05-13 10:00:00,44.33,44.36,44.3,44.33,93596.0,44.33,44.36,44.3,44.33,93596.0
2024-05-13 10:05:00,44.33,44.35,44.29,44.29,64430.0,44.33,44.35,44.29,44.29,64430.0
2024-05-13 10:10:00,44.29,44.31,44.27,44.3,71644.0,44.29,44.31,44.27,44.3,71644.0
2024-05-13 10:15:00,44.3,44.31,44.27,44.29,112739.0,44.3,44.31,44.27,44.29,112739.0
2024-05-13 10:20:00,44.28,44.34,44.26,44.34,124887.0,44.28,44.34,44.26,44.34,124887.0
2024-05-13 10:25:00,44.33,44.35,44.29,44.34,133234.0,44.33,44.35,44.29,44.34,133234.0
2024-05-13 10:30:00,44.34,44.36,44.29,44.31,232306.0,44.34,44.36,44.29,44.31,232306.0
2024-05-13 10:35:00,44.31,44.32,44.28,44.29,64317.0,44.31,44.32,44.28,44.29,64317.0
2024-05-13 10:40:00,44.29,44.31,44.26,44.3,91902.0,44.29,44.31,44.26,44.3,91902.0
2024-05-13 10:45:00,44.3,44.34,44.29,44.32,121700.0,44.3,44.34,44.29,44.32,121700.0
2024-05-13 10:50:00,44.33,44.33,44.3,44.31,49475.0,44.33,44.33,44.3,44.31,49475.0
2024-05-13 10:55:00,44.32,44.33,44.3,44.31,66575.0,44.32,44.33,44.3,44.31,66575.0
2024-05-13 11:00:00,44.32,44.32,44.12,44.19,362342.0,44.32,44.32,44.12,44.19,362342.0
2024-05-13 11:05:00,44.19,44.23,44.15,44.18,78941.0,44.19,44.23,44.15,44.18,78941.0
2024-05-13 11:10:00,44.18,44.21,44.16,44.2,91773.0,44.18,44.21,44.16,44.2,91773.0
2024-05-13 11:15:00,44.19,44.21,44.18,44.21,60795.0,44.19,44.21,44.18,44.21,60795.0
2024-05-13 11:20:00,44.21,44.21,44.17,44.19,34502.0,44.21,44.21,44.17,44.19,34502.0
2024-05-13 11:25:00,44.19,44.19,44.12,44.13,108008.0,44.19,44.19,44.12,44.13,108008.0
2024-05-13 11:30:00,44.13,44.14,44.09,44.13,135640.0,44.13,44.14,44.09,44.13,135640.0
2024-05-13 11:35:00,44.12,44.15,44.1,44.14,47722.0,44.12,44.15,44.1,44.14,47722.0
2024-05-13 11:40:00,44.13,44.15,44.11,44.12,90233.0,44.13,44.15,44.11,44.12,90233.0
2024-05-13 11:45:00,44.12,44.16,44.12,44.13,50341.0,44.12,44.16,44.12,44.13,50341.0
2024-05-13 11:50:00,44.14,44.16,44.12,44.15,34989.0,44.14,44.16,44.12,44.15,34989.0
2024-05-13 11:55:00,44.16,44.17,44.14,44.17,40726.0,44.16,44.17,44.14,44.17,40726.0
2024-05-13 12:00:00,44.16,44.19,44.16,44.19,56040.0,44.16,44.19,44.16,44.19,56040.0
2024-05-13 12:05:00,44.18,44.2,44.17,44.19,26286.0,44.18,44.2,44.17,44.19,26286.0
2024-05-13 12:10:00,44.19,44.2,44.17,44.19,87797.0,44.19,44.2,44.17,44.19,87797.0
2024-05-13 12:15:00,44.19,44.2,44.18,44.19,27566.0,44.19,44.2,44.18,44.19,27566.0
2024-05-13 12:20:00,44.19,44.19,44.15,44.17,30075.0,44.19,44.19,44.15,44.17,30075.0
2024-05-13 12:25:00,44.18,44.19,44.16,44.16,101180.0,44.18,44.19,44.16,44.16,101180.0
2024-05-13 12:30:00,44.16,44.17,44.14,44.16,21899.0,44.16,44.17,44.14,44.16,21899.0
2024-05-13 12:35:00,44.16,44.17,44.15,44.16,42047.0,44.16,44.17,44.15,44.16,42047.0
2024-05-13 12:40:00,44.16,44.19,44.16,44.19,41812.0,44.16,44.19,44.16,44.19,41812.0
2024-05-13 12:45:00,44.19,44.2,44.18,44.19,70225.0,44.19,44.2,44.18,44.19,70225.0
2024-05-13 12:50:00,44.18,44.19,44.15,44.16,36972.0,44.18,44.19,44.15,44.16,36972.0
2024-05-13 12:55:00,44.16,44.19,44.16,44.18,85582.0,44.16,44.19,44.16,44.18,85582.0
2024-05-13 13:00:00,44.18,44.18,44.16,44.16,35713.0,44.18,44.18,44.16,44.16,35713.0
2024-05-13 13:05:00,44.16,44.17,44.16,44.17,16085.0,44.16,44.17,44.16,44.17,16085.0
2024-05-13 13:10:00,44.16,44.18,44.15,44.16,27820.0,44.16,44.18,44.15,44.16,27820.0
2024-05-13 13:15:00,44.16,44.17,44.14,44.16,65349.0,44.16,44.17,44.14,44.16,65349.0
2024-05-13 13:20:00,44.16,44.18,44.14,44.15,25290.0,44.16,44.18,44.14,44.15,25290.0
2024-05-13 13:25:00,44.15,44.19,44.14,44.18,66149.0,44.15,44.19,44.14,44.18,66149.0
2024-05-13 13:30:00,44.19,44.19,44.17,44.19,23443.0,44.19,44.19,44.17,44.19,23443.0
2024-05-13 13:35:00,44.19,44.21,44.17,44.2,24305.0,44.19,44.21,44.17,44.2,24305.0
2024-05-13 13:40:00,44.2,44.21,44.18,44.18,75203.0,44.2,44.21,44.18,44.18,75203.0
2024-05-13 13:45:00,44.19,44.19,44.17,44.19,25502.0,44.19,44.19,44.17,44.19,25502.0
2024-05-13 13:50:00,44.19,44.19,44.17,44.18,9065.0,44.19,44.19,44.17,44.18,9065.0
2024-05-13 13:55:00,44.18,44.18,44.15,44.17,52104.0,44.18,44.18,44.15,44.17,52104.0
2024-05-13 14:00:00,44.16,44.18,44.16,44.18,31793.0,44.16,44.18,44.16,44.18,31793.0
2024-05-13 14:05:00,44.17,44.19,44.17,44.18,25075.0,44.17,44.19,44.17,44.18,25075.0
2024-05-13 14:10:00,44.18,44.19,44.17,44.19,6936.0,44.18,44.19,44.17,44.19,6936.0
2024-05-13 14:15:00,44.19,44.2,44.18,44.19,56565.0,44.19,44.2,44.18,44.19,56565.0
2024-05-13 14:20:00,44.19,44.2,44.18,44.19,66102.0,44.19,44.2,44.18,44.19,66102.0
2024-05-13 14:25:00,44.18,44.19,44.17,44.18,25610.0,44.18,44.19,44.17,44.18,25610.0
2024-05-13 14:30:00,44.18,44.2,44.16,44.2,84357.0,44.18,44.2,44.16,44.2,84357.0
2024-05-13 14:35:00,44.2,44.21,44.18,44.19,18766.0,44.2,44.21,44.18,44.19,18766.0
2024-05-13 14:40:00,44.19,44.19,44.17,44.19,39215.0,44.19,44.19,44.17,44.19,39215.0
2024-05-13 14:45:00,44.19,44.19,44.17,44.18,24814.0,44.19,44.19,44.17,44.18,24814.0
2024-05-13 14:50:00,44.18,44.19,44.17,44.19,18428.0,44.18,44.19,44.17,44.19,18428.0
2024-05-13 14:55:00,44.19,44.2,44.18,44.2,18067.0,44.19,44.2,44.18,44.2,18067.0
2024-05-13 15:00:00,44.2,44.2,44.17,44.17,28155.0,44.2,44.2,44.17,44.17,28155.0
2024-05-13 15:05:00,44.17,44.19,44.16,44.19,34623.0,44.17,44.19,44.16,44.19,34623.0
2024-05-13 15:10:00,44.18,44.19,44.17,44.19,22852.0,44.18,44.19,44.17,44.19,22852.0
2024-05-13 15:15:00,44.19,44.2,44.18,44.2,15926.0,44.19,44.2,44.18,44.2,15926.0
2024-05-13 15:20:00,44.2,44.2,44.19,44.2,38099.0,44.2,44.2,44.19,44.2,38099.0
2024-05-13 15:25:00,44.2,44.2,44.18,44.2,41695.0,44.2,44.2,44.18,44.2,41695.0
2024-05-13 15:30:00,44.19,44.2,44.18,44.19,38727.0,44.19,44.2,44.18,44.19,38727.0
2024-05-13 15:35:00,44.2,44.2,44.18,44.19,22245.0,44.2,44.2,44.18,44.19,22245.0
2024-05-13 15:40:00,44.19,44.21,44.18,44.21,68112.0,44.19,44.21,44.18,44.21,68112.0
2024-05-13 15:45:00,44.21,44.22,44.2,44.2,43929.0,44.21,44.22,44.2,44.2,43929.0
2024-05-13 15:50:00,44.2,44.21,44.19,44.21,95020.0,44.2,44.21,44.19,44.21,95020.0
2024-05-13 15:55:00,44.21,44.21,44.19,44.19,90650.0,44.21,44.21,44.19,44.19,90650.0
2024-05-14 09:30:00,44.4,44.42,44.34,44.37,126264.0,44.4,44.42,44.34,44.37,126264.0
2024-05-14 09:35:00,44.35,44.42,44.33,44.42,168462.0,44.35,44.42,44.33,44.42,168462.0
2024-05-14 09:40:00,44.42,44.43,44.38,44.39,38251.0,44.42,44.43,44.38,44.39,38251.0
2024-05-14 09:45:00,44.4,44.45,44.39,44.43,29390.0,44.4,44.45,44.39,44.43,29390.0
2024-05-14 09:50:00,44.44,44.48,44.43,44.45,56553.0,44.44,44.48,44.43,44.45,56553.0
2024-05-14 09:55:00,44.45,44.53,44.44,44.5,129117.0,44.45,44.53,44.44,44.5,129117.0
2024-05-14 10:00:00,44.51,44.56,44.5,44.53,120080.0,44.51,44.56,44.5,44.53,120080.0
2024-05-14 10:05:00,44.54,44.54,44.43,44.44,82496.0,44.54,44.54,44.43,44.44,82496.0
2024-05-14 10:10:00,44.45,44.48,44.41,44.44,178658.0,44.45,44.48,44.41,44.44,178658.0
2024-05-14 10:15:00,44.45,44.46,44.4,44.41,82746.0,44.45,44.46,44.4,44.41,82746.0
2024-05-14 10:20:00,44.42,44.45,44.41,44.43,78991.0,44.42,44.45,44.41,44.43,78991.0
2024-05-14 10:25:00,44.43,44.47,44.42,44.46,110070.0,44.43,44.47,44.42,44.46,110070.0
2024-05-14 10:30:00,44.46,44.52,44.45,44.51,49718.0,44.46,44.52,44.45,44.51,49718.0
2024-05-14 10:35:00,44.51,44.54,44.44,44.47,189729.0,44.51,44.54,44.44,44.47,189729.0
2024-05-14 10:40:00,44.48,44.5,44.45,44.5,175325.0,44.48,44.5,44.45,44.5,175325.0
2024-05-14 10:45:00,44.5,44.5,44.47,44.5,68346.0,44.5,44.5,44.47,44.5,68346.0
2024-05-14 10:50:00,44.5,44.52,44.49,44.49,55600.0,44.5,44.52,44.49,44.49,55600.0
2024-05-14 10:55:00,44.49,44.51,44.47,44.49,48180.0,44.49,44.51,44.47,44.49,48180.0
2024-05-14 11:00:00,44.49,44.49,44.45,44.47,96085.0,44.49,44.49,44.45,44.47,96085.0
2024-05-14 11:05:00,44.47,44.49,44.46,44.48,43090.0,44.47,44.49,44.46,44.48,43090.0
2024-05-14 11:10:00,44.48,44.5,44.44,44.45,90863.0,44.48,44.5,44.44,44.45,90863.0
2024-05-14 11:15:00,44.45,44.47,44.45,44.47,34613.0,44.45,44.47,44.45,44.47,34613.0
2024-05-14 11:20:00,44.46,44.47,44.43,44.46,195657.0,44.46,44.47,44.43,44.46,195657.0
2024-05-14 11:25:00,44.45,44.46,44.44,44.45,20341.0,44.45,44.46,44.44,44.45,20341.0
2024-05-14 11:30:00,44.45,44.5,44.44,44.49,249733.0,44.45,44.5,44.44,44.49,249733.0
2024-05-14 11:35:00,44.49,44.51,44.45,44.46,80368.0,44.49,44.51,44.45,44.46,80368.0
2024-05-14 11:40:00,44.46,44.47,44.44,44.45,61512.0,44.46,44.47,44.44,44.45,61512.0
2024-05-14 11:45:00,44.46,44.48,44.45,44.46,91106.0,44.46,44.48,44.45,44.46,91106.0
2024-05-14 11:50:00,44.47,44.47,44.43,44.45,118077.0,44.47,44.47,44.43,44.45,118077.0
2024-05-14 11:55:00,44.44,44.45,44.39,44.4,117753.0,44.44,44.45,44.39,44.4,117753.0
2024-05-14 12:00:00,44.39,44.4,44.36,44.38,108948.0,44.39,44.4,44.36,44.38,108948.0
2024-05-14 12:05:00,44.38,44.4,44.37,44.4,38806.0,44.38,44.4,44.37,44.4,38806.0
2024-05-14 12:10:00,44.4,44.42,44.39,44.41,59211.0,44.4,44.42,44.39,44.41,59211.0
2024-05-14 12:15:00,44.41,44.43,44.39,44.42,33063.0,44.41,44.43,44.39,44.42,33063.0
2024-05-14 12:20:00,44.42,44.44,44.4,44.41,45229.0,44.42,44.44,44.4,44.41,45229.0
2024-05-14 12:25:00,44.41,44.42,44.4,44.41,130477.0,44.41,44.42,44.4,44.41,130477.0
2024-05-14 12:30:00,44.42,44.45,44.39,44.45,58789.0,44.42,44.45,44.39,44.45,58789.0
2024-05-14 12:35:00,44.45,44.47,44.44,44.45,85875.0,44.45,44.47,44.44,44.45,85875.0
2024-05-14 12:40:00,44.45,44.5,44.44,44.47,96043.0,44.45,44.5,44.44,44.47,96043.0
2024-05-14 12:45:00,44.48,44.51,44.48,44.5,60430.0,44.48,44.51,44.48,44.5,60430.0
2024-05-14 12:50:00,44.5,44.52,44.48,44.52,35205.0,44.5,44.52,44.48,44.52,35205.0
2024-05-14 12:55:00,44.52,44.54,44.51,44.52,58748.0,44.52,44.54,44.51,44.52,58748.0
2024-05-14 13:00:00,44.52,44.53,44.5,44.5,67330.0,44.52,44.53,44.5,44.5,67330.0
2024-05-14 13:05:00,44.51,44.53,44.5,44.51,26158.0,44.51,44.53,44.5,44.51,26158.0
2024-05-14 13:10:00,44.51,44.51,44.49,44.5,23719.0,44.51,44.51,44.49,44.5,23719.0
2024-05-14 13:15:00,44.5,44.5,44.49,44.5,33973.0,44.5,44.5,44.49,44.5,33973.0
2024-05-14 13:20:00,44.49,44.49,44.47,44.48,28032.0,44.49,44.49,44.47,44.48,28032.0
2024-05-14 13:25:00,44.48,44.53,44.48,44.5,56420.0,44.48,44.53,44.48,44.5,56420.0
2024-05-14 13:30:00,44.51,44.53,44.5,44.52,26747.0,44.51,44.53,44.5,44.52,26747.0
2024-05-14 13:35:00,44.53,44.53,44.5,44.52,73082.0,44.53,44.53,44.5,44.52,73082.0
2024-05-14 13:40:00,44.52,44.53,44.51,44.52,19612.0,44.52,44.53,44.51,44.52,19612.0
2024-05-14 13:45:00,44.53,44.55,44.52,44.54,40264.0,44.53,44.55,44.52,44.54,40264.0
2024-05-14 13:50:00,44.54,44.56,44.54,44.55,31108.0,44.54,44.56,44.54,44.55,31108.0
2024-05-14 13:55:00,44.55,44.56,44.54,44.55,21999.0,44.55,44.56,44.54,44.55,21999.0
2024-05-14 14:00:00,44.55,44.58,44.54,44.57,33008.0,44.55,44.58,44.54,44.57,33008.0
2024-05-14 14:05:00,44.58,44.59,44.57,44.58,30617.0,44.58,44.59,44.57,44.58,30617.0
2024-05-14 14:10:00,44.58,44.6,44.57,44.6,22203.0,44.58,44.6,44.57,44.6,22203.0
2024-05-14 14:15:00,44.59,44.61,44.59,44.59,23441.0,44.59,44.61,44.59,44.59,23441.0
2024-05-14 14:20:00,44.59,44.6,44.58,44.6,39172.0,44.59,44.6,44.58,44.6,39172.0
2024-05-14 14:25:00,44.6,44.62,44.59,44.6,29207.0,44.6,44.62,44.59,44.6,29207.0
2024-05-14 14:30:00,44.6,44.6,44.59,44.59,27446.0,44.6,44.6,44.59,44.59,27446.0
2024-05-14 14:35:00,44.59,44.6,44.58,44.6,14526.0,44.59,44.6,44.58,44.6,14526.0
2024-05-14 14:40:00,44.59,44.62,44.59,44.6,41880.0,44.59,44.62,44.59,44.6,41880.0
2024-05-14 14:45:00,44.6,44.6,44.59,44.59,11880.0,44.6,44.6,44.59,44.59,11880.0
2024-05-14 14:50:00,44.59,44.59,44.57,44.58,194931.0,44.59,44.59,44.57,44.58,194931.0
2024-05-14 14:55:00,44.58,44.59,44.57,44.58,59050.0,44.58,44.59,44.57,44.58,59050.0
2024-05-14 15:00:00,44.57,44.57,44.56,44.57,24369.0,44.57,44.57,44.56,44.57,24369.0
2024-05-14 15:05:00,44.56,44.58,44.56,44.56,31030.0,44.56,44.58,44.56,44.56,31030.0
2024-05-14 15:10:00,44.56,44.59,44.55,44.57,38058.0,44.56,44.59,44.55,44.57,38058.0
2024-05-14 15:15:00,44.56,44.57,44.54,44.54,38691.0,44.56,44.57,44.54,44.54,38691.0
2024-05-14 15:20:00,44.54,44.55,44.53,44.54,38996.0,44.54,44.55,44.53,44.54,38996.0
2024-05-14 15:25:00,44.54,44.56,44.53,44.55,35674.0,44.54,44.56,44.53,44.55,35674.0
2024-05-14 15:30:00,44.55,44.57,44.55,44.57,57625.0,44.55,44.57,44.55,44.57,57625.0
2024-05-14 15:35:00,44.57,44.58,44.56,44.57,8269.0,44.57,44.58,44.56,44.57,8269.0
2024-05-14 15:40:00,44.57,44.57,44.54,44.54,27373.0,44.57,44.57,44.54,44.54,27373.0
2024-05-14 15:45:00,44.54,44.56,44.53,44.55,94739.0,44.54,44.56,44.53,44.55,94739.0
2024-05-14 15:50:00,44.55,44.56,44.55,44.55,56494.0,44.55,44.56,44.55,44.55,56494.0
2024-05-14 15:55:00,44.55,44.57,44.54,44.57,138598.0,44.55,44.57,44.54,44.57,138598.0
2024-05-15 09:30:00,44.76,44.79,44.72,44.78,188592.0,44.76,44.79,44.72,44.78,188592.0
2024-05-15 09:35:00,44.77,44.81,44.75,44.76,57813.0,44.77,44.81,44.75,44.76,57813.0
2024-05-15 09:40:00,44.76,44.78,44.65,44.66,187683.0,44.76,44.78,44.65,44.66,187683.0
2024-05-15 09:45:00,44.65,44.7,44.58,44.61,144252.0,44.65,44.7,44.58,44.61,144252.0
2024-05-15 09:50:00,44.6,44.61,44.47,44.49,437010.0,44.6,44.61,44.47,44.49,437010.0
2024-05-15 09:55:00,44.49,44.58,44.49,44.58,176820.0,44.49,44.58,44.49,44.58,176820.0
2024-05-15 10:00:00,44.58,44.61,44.51,44.6,234772.0,44.58,44.61,44.51,44.6,234772.0
2024-05-15 10:05:00,44.61,44.69,44.59,44.68,360379.0,44.61,44.69,44.59,44.68,360379.0
2024-05-15 10:10:00,44.67,44.7,44.64,44.66,100325.0,44.67,44.7,44.64,44.66,100325.0
2024-05-15 10:15:00,44.66,44.68,44.63,44.66,181229.0,44.66,44.68,44.63,44.66,181229.0
2024-05-15 10:20:00,44.67,44.72,44.66,44.7,139659.0,44.67,44.72,44.66,44.7,139659.0
2024-05-15 10:25:00,44.7,44.76,44.69,44.74,230992.0,44.7,44.76,44.69,44.74,230992.0
2024-05-15 10:30:00,44.75,44.81,44.75,44.8,193902.0,44.75,44.81,44.75,44.8,193902.0
2024-05-15 10:35:00,44.8,44.83,44.79,44.8,137711.0,44.8,44.83,44.79,44.8,137711.0
2024-05-15 10:40:00,44.8,44.83,44.78,44.82,169333.0,44.8,44.83,44.78,44.82,169333.0
2024-05-15 10:45:00,44.81,44.82,44.75,44.8,111970.0,44.81,44.82,44.75,44.8,111970.0
2024-05-15 10:50:00,44.8,44.83,44.79,44.81,121204.0,44.8,44.83,44.79,44.81,121204.0
2024-05-15 10:55:00,44.82,44.88,44.81,44.88,74477.0,44.82,44.88,44.81,44.88,74477.0
2024-05-15 11:00:00,44.89,44.92,44.87,44.89,65273.0,44.89,44.92,44.87,44.89,65273.0
2024-05-15 11:05:00,44.9,44.97,44.89,44.95,110242.0,44.9,44.97,44.89,44.95,110242.0
2024-05-15 11:10:00,44.96,45.04,44.95,45.01,210023.0,44.96,45.04,44.95,45.01,210023.0
2024-05-15 11:15:00,45.02,45.06,45.01,45.04,172704.0,45.02,45.06,45.01,45.04,172704.0
2024-05-15 11:20:00,45.04,45.11,45.03,45.1,192894.0,45.04,45.11,45.03,45.1,192894.0
2024-05-15 11:25:00,45.1,45.11,45.05,45.08,121783.0,45.1,45.11,45.05,45.08,121783.0
2024-05-15 11:30:00,45.08,45.1,45.05,45.05,82814.0,45.08,45.1,45.05,45.05,82814.0
2024-05-15 11:35:00,45.05,45.06,44.98,44.99,146253.0,45.05,45.06,44.98,44.99,146253.0
2024-05-15 11:40:00,44.99,45.07,44.98,45.04,97403.0,44.99,45.07,44.98,45.04,97403.0
2024-05-15 11:45:00,45.03,45.05,45.01,45.01,42175.0,45.03,45.05,45.01,45.01,42175.0
2024-05-15 11:50:00,45.0,45.0,44.96,44.98,59789.0,45.0,45.0,44.96,44.98,59789.0
2024-05-15 11:55:00,44.97,44.98,44.95,44.96,91948.0,44.97,44.98,44.95,44.96,91948.0
2024-05-15 12:00:00,44.95,44.99,44.94,44.98,45474.0,44.95,44.99,44.94,44.98,45474.0
2024-05-15 12:05:00,44.97,45.0,44.97,44.99,64379.0,44.97,45.0,44.97,44.99,64379.0
2024-05-15 12:10:00,44.99,45.05,44.98,45.03,35387.0,44.99,45.05,44.98,45.03,35387.0
2024-05-15 12:15:00,45.03,45.1,45.02,45.09,40992.0,45.03,45.1,45.02,45.09,40992.0
2024-05-15 12:20:00,45.09,45.1,45.07,45.08,37217.0,45.09,45.1,45.07,45.08,37217.0
2024-05-15 12:25:00,45.08,45.11,45.06,45.09,63093.0,45.08,45.11,45.06,45.09,63093.0
2024-05-15 12:30:00,45.1,45.11,45.08,45.08,54378.0,45.1,45.11,45.08,45.08,54378.0
2024-05-15 12:35:00,45.08,45.09,45.05,45.06,66986.0,45.08,45.09,45.05,45.06,66986.0
2024-05-15 12:40:00,45.05,45.09,45.04,45.08,130383.0,45.05,45.09,45.04,45.08,130383.0
2024-05-15 12:45:00,45.07,45.13,45.07,45.09,161335.0,45.07,45.13,45.07,45.09,161335.0
2024-05-15 12:50:00,45.09,45.13,45.08,45.12,83613.0,45.09,45.13,45.08,45.12,83613.0
2024-05-15 12:55:00,45.11,45.12,45.05,45.07,76159.0,45.11,45.12,45.05,45.07,76159.0
2024-05-15 13:00:00,45.07,45.1,45.07,45.1,37839.0,45.07,45.1,45.07,45.1,37839.0
2024-05-15 13:05:00,45.1,45.14,45.09,45.13,42357.0,45.1,45.14,45.09,45.13,42357.0
2024-05-15 13:10:00,45.13,45.17,45.12,45.15,34749.0,45.13,45.17,45.12,45.15,34749.0
2024-05-15 13:15:00,45.15,45.18,45.14,45.16,28410.0,45.15,45.18,45.14,45.16,28410.0
2024-05-15 13:20:00,45.16,45.17,45.12,45.15,37384.0,45.16,45.17,45.12,45.15,37384.0
2024-05-15 13:25:00,45.15,45.18,45.15,45.18,55795.0,45.15,45.18,45.15,45.18,55795.0
2024-05-15 13:30:00,45.17,45.19,45.15,45.19,46856.0,45.17,45.19,45.15,45.19,46856.0
2024-05-15 13:35:00,45.19,45.19,45.16,45.18,53182.0,45.19,45.19,45.16,45.18,53182.0
2024-05-15 13:40:00,45.19,45.19,45.14,45.15,31766.0,45.19,45.19,45.14,45.15,31766.0
2024-05-15 13:45:00,45.16,45.16,45.13,45.16,35969.0,45.16,45.16,45.13,45.16,35969.0
2024-05-15 13:50:00,45.15,45.19,45.15,45.19,46903.0,45.15,45.19,45.15,45.19,46903.0
2024-05-15 13:55:00,45.18,45.19,45.17,45.18,24803.0,45.18,45.19,45.17,45.18,24803.0
2024-05-15 14:00:00,45.17,45.18,45.14,45.15,46505.0,45.17,45.18,45.14,45.15,46505.0
2024-05-15 14:05:00,45.15,45.16,45.12,45.13,81638.0,45.15,45.16,45.12,45.13,81638.0
2024-05-15 14:10:00,45.13,45.14,45.11,45.12,35519.0,45.13,45.14,45.11,45.12,35519.0
2024-05-15 14:15:00,45.11,45.14,45.11,45.12,24089.0,45.11,45.14,45.11,45.12,24089.0
2024-05-15 14:20:00,45.13,45.14,45.11,45.12,30860.0,45.13,45.14,45.11,45.12,30860.0
2024-05-15 14:25:00,45.13,45.14,45.12,45.14,14168.0,45.13,45.14,45.12,45.14,14168.0
2024-05-15 14:30:00,45.15,45.15,45.11,45.12,21511.0,45.15,45.15,45.11,45.12,21511.0
2024-05-15 14:35:00,45.12,45.12,45.08,45.1,41152.0,45.12,45.12,45.08,45.1,41152.0
2024-05-15 14:40:00,45.1,45.11,45.08,45.11,44515.0,45.1,45.11,45.08,45.11,44515.0
2024-05-15 14:45:00,45.1,45.11,45.07,45.08,45117.0,45.1,45.11,45.07,45.08,45117.0
2024-05-15 14:50:00,45.08,45.13,45.07,45.12,59949.0,45.08,45.13,45.07,45.12,59949.0
2024-05-15 14:55:00,45.12,45.13,45.11,45.11,27686.0,45.12,45.13,45.11,45.11,27686.0
2024-05-15 15:00:00,45.11,45.13,45.09,45.11,49199.0,45.11,45.13,45.09,45.11,49199.0
2024-05-15 15:05:00,45.11,45.11,45.09,45.1,27624.0,45.11,45.11,45.09,45.1,27624.0
2024-05-15 15:10:00,45.11,45.14,45.1,45.14,16929.0,45.11,45.14,45.1,45.14,16929.0
2024-05-15 15:15:00,45.13,45.14,45.13,45.13,13385.0,45.13,45.14,45.13,45.13,13385.0
2024-05-15 15:20:00,45.13,45.14,45.11,45.12,32640.0,45.13,45.14,45.11,45.12,32640.0
2024-05-15 15:25:00,45.12,45.14,45.11,45.12,40355.0,45.12,45.14,45.11,45.12,40355.0
2024-05-15 15:30:00,45.12,45.12,45.07,45.09,43554.0,45.12,45.12,45.07,45.09,43554.0
2024-05-15 15:35:00,45.09,45.12,45.08,45.11,59331.0,45.09,45.12,45.08,45.11,59331.0
2024-05-15 15:40:00,45.11,45.13,45.11,45.13,23768.0,45.11,45.13,45.11,45.13,23768.0
2024-05-15 15:45:00,45.12,45.14,45.12,45.14,86933.0,45.12,45.14,45.12,45.14,86933.0
2024-05-15 15:50:00,45.14,45.14,45.12,45.14,86465.0,45.14,45.14,45.12,45.14,86465.0
2024-05-15 15:55:00,45.13,45.14,45.11,45.13,339382.0,45.13,45.14,45.11,45.13,339382.0
2024-05-16 09:30:00,44.98,44.99,44.86,44.88,117674.0,44.98,44.99,44.86,44.88,117674.0
2024-05-16 09:35:00,44.88,44.9,44.85,44.88,53973.0,44.88,44.9,44.85,44.88,53973.0
2024-05-16 09:40:00,44.88,44.9,44.84,44.87,28178.0,44.88,44.9,44.84,44.87,28178.0
2024-05-16 09:45:00,44.88,44.93,44.86,44.92,83837.0,44.88,44.93,44.86,44.92,83837.0
2024-05-16 09:50:00,44.93,44.95,44.9,44.93,49018.0,44.93,44.95,44.9,44.93,49018.0
2024-05-16 09:55:00,44.93,44.93,44.87,44.91,67235.0,44.93,44.93,44.87,44.91,67235.0
2024-05-16 10:00:00,44.9,44.97,44.89,44.96,61028.0,44.9,44.97,44.89,44.96,61028.0
2024-05-16 10:05:00,44.96,44.98,44.89,44.91,75446.0,44.96,44.98,44.89,44.91,75446.0
2024-05-16 10:10:00,44.91,44.94,44.89,44.93,78844.0,44.91,44.94,44.89,44.93,78844.0
2024-05-16 10:15:00,44.93,44.94,44.89,44.9,55228.0,44.93,44.94,44.89,44.9,55228.0
2024-05-16 10:20:00,44.9,44.92,44.87,44.88,58613.0,44.9,44.92,44.87,44.88,58613.0
2024-05-16 10:25:00,44.88,44.89,44.84,44.88,104046.0,44.88,44.89,44.84,44.88,104046.0
2024-05-16 10:30:00,44.88,44.94,44.88,44.93,97309.0,44.88,44.94,44.88,44.93,97309.0
2024-05-16 10:35:00,44.93,44.95,44.9,44.91,33421.0,44.93,44.95,44.9,44.91,33421.0
2024-05-16 10:40:00,44.91,44.93,44.91,44.91,37073.0,44.91,44.93,44.91,44.91,37073.0
2024-05-16 10:45:00,44.91,44.91,44.85,44.86,37743.0,44.91,44.91,44.85,44.86,37743.0
2024-05-16 10:50:00,44.87,44.88,44.85,44.85,29809.0,44.87,44.88,44.85,44.85,29809.0
2024-05-16 10:55:00,44.86,44.87,44.83,44.87,44400.0,44.86,44.87,44.83,44.87,44400.0
2024-05-16 11:00:00,44.87,44.9,44.87,44.9,55231.0,44.87,44.9,44.87,44.9,55231.0
2024-05-16 11:05:00,44.9,44.91,44.87,44.9,34316.0,44.9,44.91,44.87,44.9,34316.0
2024-05-16 11:10:00,44.91,44.97,44.91,44.95,32531.0,44.91,44.97,44.91,44.95,32531.0
2024-05-16 11:15:00,44.95,44.97,44.94,44.97,30894.0,44.95,44.97,44.94,44.97,30894.0
2024-05-16 11:20:00,44.97,45.02,44.97,45.0,58097.0,44.97,45.02,44.97,45.0,58097.0
2024-05-16 11:25:00,45.01,45.03,45.0,45.01,49045.0,45.01,45.03,45.0,45.01,49045.0
2024-05-16 11:30:00,45.01,45.04,45.0,45.04,69342.0,45.01,45.04,45.0,45.04,69342.0
2024-05-16 11:35:00,45.04,45.05,45.0,45.01,41683.0,45.04,45.05,45.0,45.01,41683.0
2024-05-16 11:40:00,45.02,45.04,45.01,45.04,25292.0,45.02,45.04,45.01,45.04,25292.0
2024-05-16 11:45:00,45.04,45.04,45.0,45.03,40238.0,45.04,45.04,45.0,45.03,40238.0
2024-05-16 11:50:00,45.04,45.04,45.01,45.03,45749.0,45.04,45.04,45.01,45.03,45749.0
2024-05-16 11:55:00,45.03,45.04,45.02,45.03,38415.0,45.03,45.04,45.02,45.03,38415.0
2024-05-16 12:00:00,45.02,45.03,44.98,45.01,38216.0,45.02,45.03,44.98,45.01,38216.0
2024-05-16 12:05:00,45.0,45.02,44.98,45.02,42089.0,45.0,45.02,44.98,45.02,42089.0
2024-05-16 12:10:00,45.02,45.05,45.01,45.03,64636.0,45.02,45.05,45.01,45.03,64636.0
2024-05-16 12:15:00,45.02,45.03,45.0,45.01,58189.0,45.02,45.03,45.0,45.01,58189.0
2024-05-16 12:20:00,45.01,45.02,44.99,45.0,43815.0,45.01,45.02,44.99,45.0,43815.0
2024-05-16 12:25:00,45.0,45.02,45.0,45.01,45610.0,45.0,45.02,45.0,45.01,45610.0
2024-05-16 12:30:00,45.01,45.03,44.99,45.02,38210.0,45.01,45.03,44.99,45.02,38210.0
2024-05-16 12:35:00,45.02,45.04,45.02,45.03,18618.0,45.02,45.04,45.02,45.03,18618.0
2024-05-16 12:40:00,45.03,45.07,45.03,45.07,25843.0,45.03,45.07,45.03,45.07,25843.0
2024-05-16 12:45:00,45.06,45.07,45.04,45.04,33147.0,45.06,45.07,45.04,45.04,33147.0
2024-05-16 12:50:00,45.04,45.06,45.04,45.05,14701.0,45.04,45.06,45.04,45.05,14701.0
2024-05-16 12:55:00,45.05,45.05,45.03,45.04,13366.0,45.05,45.05,45.03,45.04,13366.0
2024-05-16 13:00:00,45.04,45.04,45.01,45.02,11665.0,45.04,45.04,45.01,45.02,11665.0
2024-05-16 13:05:00,45.02,45.03,45.0,45.01,15219.0,45.02,45.03,45.0,45.01,15219.0
2024-05-16 13:10:00,45.0,45.02,45.0,45.01,28794.0,45.0,45.02,45.0,45.01,28794.0
2024-05-16 13:15:00,45.01,45.03,45.0,45.03,24046.0,45.01,45.03,45.0,45.03,24046.0
2024-05-16 13:20:00,45.03,45.04,45.02,45.03,12245.0,45.03,45.04,45.02,45.03,12245.0
2024-05-16 13:25:00,45.03,45.05,45.02,45.02,31700.0,45.03,45.05,45.02,45.02,31700.0
2024-05-16 13:30:00,45.02,45.04,45.01,45.03,48489.0,45.02,45.04,45.01,45.03,48489.0
2024-05-16 13:35:00,45.03,45.03,45.0,45.0,43078.0,45.03,45.03,45.0,45.0,43078.0
2024-05-16 13:40:00,45.01,45.02,45.0,45.01,23948.0,45.01,45.02,45.0,45.01,23948.0
2024-05-16 13:45:00,45.01,45.01,44.99,45.0,20312.0,45.01,45.01,44.99,45.0,20312.0
2024-05-16 13:50:00,45.0,45.02,44.99,45.02,23406.0,45.0,45.02,44.99,45.02,23406.0
2024-05-16 13:55:00,45.02,45.03,45.01,45.03,11133.0,45.02,45.03,45.01,45.03,11133.0
2024-05-16 14:00:00,45.03,45.04,45.02,45.03,27697.0,45.03,45.04,45.02,45.03,27697.0
2024-05-16 14:05:00,45.03,45.04,45.01,45.02,6607.0,45.03,45.04,45.01,45.02,6607.0
2024-05-16 14:10:00,45.02,45.02,44.99,45.0,8773.0,45.02,45.02,44.99,45.0,8773.0
2024-05-16 14:15:00,45.0,45.0,44.98,44.98,60153.0,45.0,45.0,44.98,44.98,60153.0
2024-05-16 14:20:00,44.98,45.0,44.97,44.99,41832.0,44.98,45.0,44.97,44.99,41832.0
2024-05-16 14:25:00,44.99,45.0,44.97,44.98,28626.0,44.99,45.0,44.97,44.98,28626.0
2024-05-16 14:30:00,44.97,45.0,44.97,44.99,35187.0,44.97,45.0,44.97,44.99,35187.0
2024-05-16 14:35:00,44.99,45.0,44.98,44.98,23059.0,44.99,45.0,44.98,44.98,23059.0
2024-05-16 14:40:00,44.98,44.99,44.97,44.98,30979.0,44.98,44.99,44.97,44.98,30979.0
2024-05-16 14:45:00,44.98,44.99,44.98,44.99,14201.0,44.98,44.99,44.98,44.99,14201.0
2024-05-16 14:50:00,44.98,45.01,44.98,45.0,31847.0,44.98,45.01,44.98,45.0,31847.0
2024-05-16 14:55:00,45.0,45.02,44.99,45.0,16256.0,45.0,45.02,44.99,45.0,16256.0
2024-05-16 15:00:00,44.99,45.0,44.98,45.0,25298.0,44.99,45.0,44.98,45.0,25298.0
2024-05-16 15:05:00,45.0,45.03,45.0,45.03,28387.0,45.0,45.03,45.0,45.03,28387.0
2024-05-16 15:10:00,45.03,45.03,45.02,45.03,559008.0,45.03,45.03,45.02,45.03,559008.0
2024-05-16 15:15:00,45.03,45.03,45.01,45.02,140305.0,45.03,45.03,45.01,45.02,140305.0
2024-05-16 15:20:00,45.01,45.02,45.0,45.01,12438.0,45.01,45.02,45.0,45.01,12438.0
2024-05-16 15:25:00,45.0,45.01,44.98,44.98,27430.0,45.0,45.01,44.98,44.98,27430.0
2024-05-16 15:30:00,44.99,44.99,44.97,44.98,48948.0,44.99,44.99,44.97,44.98,48948.0
2024-05-16 15:35:00,44.99,44.99,44.97,44.98,7541.0,44.99,44.99,44.97,44.98,7541.0
2024-05-16 15:40:00,44.98,44.99,44.97,44.99,16896.0,44.98,44.99,44.97,44.99,16896.0
2024-05-16 15:45:00,44.99,44.99,44.96,44.98,35754.0,44.99,44.99,44.96,44.98,35754.0
2024-05-16 15:50:00,44.98,44.99,44.97,44.98,19199.0,44.98,44.99,44.97,44.98,19199.0
2024-05-16 15:55:00,44.98,44.99,44.95,44.97,125366.0,44.98,44.99,44.95,44.97,125366.0
2024-05-17 09:30:00,45.4,45.45,45.38,45.4,214814.0,45.4,45.45,45.38,45.4,214814.0
2024-05-17 09:35:00,45.4,45.4,45.32,45.35,70757.0,45.4,45.4,45.32,45.35,70757.0
2024-05-17 09:40:00,45.35,45.35,45.3,45.34,60811.0,45.35,45.35,45.3,45.34,60811.0
2024-05-17 09:45:00,45.35,45.37,45.32,45.34,54475.0,45.35,45.37,45.32,45.34,54475.0
2024-05-17 09:50:00,45.34,45.35,45.3,45.32,99948.0,45.34,45.35,45.3,45.32,99948.0
2024-05-17 09:55:00,45.32,45.42,45.32,45.41,72397.0,45.32,45.42,45.32,45.41,72397.0
2024-05-17 10:00:00,45.41,45.44,45.39,45.42,450569.0,45.41,45.44,45.39,45.42,450569.0
2024-05-17 10:05:00,45.42,45.43,45.36,45.41,236393.0,45.42,45.43,45.36,45.41,236393.0
2024-05-17 10:10:00,45.41,45.42,45.38,45.4,83928.0,45.41,45.42,45.38,45.4,83928.0
2024-05-17 10:15:00,45.4,45.44,45.4,45.41,98884.0,45.4,45.44,45.4,45.41,98884.0
2024-05-17 10:20:00,45.41,45.44,45.4,45.43,113948.0,45.41,45.44,45.4,45.43,113948.0
2024-05-17 10:25:00,45.43,45.52,45.43,45.48,248871.0,45.43,45.52,45.43,45.48,248871.0
2024-05-17 10:30:00,45.49,45.52,45.43,45.47,120254.0,45.49,45.52,45.43,45.47,120254.0
2024-05-17 10:35:00,45.47,45.52,45.45,45.51,134347.0,45.47,45.52,45.45,45.51,134347.0
2024-05-17 10:40:00,45.52,45.56,45.52,45.54,154143.0,45.52,45.56,45.52,45.54,154143.0
2024-05-17 10:45:00,45.55,45.59,45.55,45.59,192656.0,45.55,45.59,45.55,45.59,192656.0
2024-05-17 10:50:00,45.58,45.67,45.58,45.66,225849.0,45.58,45.67,45.58,45.66,225849.0
2024-05-17 10:55:00,45.66,45.66,45.62,45.64,159793.0,45.66,45.66,45.62,45.64,159793.0
2024-05-17 11:00:00,45.64,45.72,45.62,45.72,127756.0,45.64,45.72,45.62,45.72,127756.0
2024-05-17 11:05:00,45.71,45.74,45.65,45.66,210088.0,45.71,45.74,45.65,45.66,210088.0
2024-05-17 11:10:00,45.66,45.66,45.54,45.54,146178.0,45.66,45.66,45.54,45.54,146178.0
2024-05-17 11:15:00,45.53,45.58,45.51,45.58,181208.0,45.53,45.58,45.51,45.58,181208.0
2024-05-17 11:20:00,45.58,45.58,45.53,45.53,128491.0,45.58,45.58,45.53,45.53,128491.0
2024-05-17 11:25:00,45.52,45.52,45.45,45.5,202791.0,45.52,45.52,45.45,45.5,202791.0
2024-05-17 11:30:00,45.5,45.54,45.47,45.53,69393.0,45.5,45.54,45.47,45.53,69393.0
2024-05-17 11:35:00,45.53,45.55,45.52,45.53,55589.0,45.53,45.55,45.52,45.53,55589.0
2024-05-17 11:40:00,45.53,45.53,45.46,45.48,64786.0,45.53,45.53,45.46,45.48,64786.0
2024-05-17 11:45:00,45.47,45.53,45.46,45.53,83382.0,45.47,45.53,45.46,45.53,83382.0
2024-05-17 11:50:00,45.53,45.55,45.52,45.53,58619.0,45.53,45.55,45.52,45.53,58619.0
2024-05-17 11:55:00,45.53,45.54,45.5,45.52,36792.0,45.53,45.54,45.5,45.52,36792.0
2024-05-17 12:00:00,45.53,45.59,45.52,45.59,122404.0,45.53,45.59,45.52,45.59,122404.0
2024-05-17 12:05:00,45.59,45.61,45.58,45.61,73819.0,45.59,45.61,45.58,45.61,73819.0
2024-05-17 12:10:00,45.6,45.63,45.59,45.62,31272.0,45.6,45.63,45.59,45.62,31272.0
2024-05-17 12:15:00,45.63,45.65,45.62,45.63,37560.0,45.63,45.65,45.62,45.63,37560.0
2024-05-17 12:20:00,45.63,45.64,45.6,45.6,56618.0,45.63,45.64,45.6,45.6,56618.0
2024-05-17 12:25:00,45.6,45.61,45.56,45.56,27020.0,45.6,45.61,45.56,45.56,27020.0
2024-05-17 12:30:00,45.57,45.6,45.56,45.58,66126.0,45.57,45.6,45.56,45.58,66126.0
2024-05-17 12:35:00,45.58,45.58,45.56,45.56,21985.0,45.58,45.58,45.56,45.56,21985.0
2024-05-17 12:40:00,45.56,45.59,45.53,45.55,49577.0,45.56,45.59,45.53,45.55,49577.0
2024-05-17 12:45:00,45.56,45.58,45.54,45.55,52271.0,45.56,45.58,45.54,45.55,52271.0
2024-05-17 12:50:00,45.55,45.57,45.54,45.55,44348.0,45.55,45.57,45.54,45.55,44348.0
2024-05-17 12:55:00,45.55,45.56,45.52,45.53,24706.0,45.55,45.56,45.52,45.53,24706.0
2024-05-17 13:00:00,45.52,45.53,45.49,45.49,53248.0,45.52,45.53,45.49,45.49,53248.0
2024-05-17 13:05:00,45.5,45.54,45.49,45.53,27907.0,45.5,45.54,45.49,45.53,27907.0
2024-05-17 13:10:00,45.53,45.58,45.52,45.57,62788.0,45.53,45.58,45.52,45.57,62788.0
2024-05-17 13:15:00,45.58,45.58,45.56,45.58,51030.0,45.58,45.58,45.56,45.58,51030.0
2024-05-17 13:20:00,45.58,45.62,45.57,45.6,56701.0,45.58,45.62,45.57,45.6,56701.0
2024-05-17 13:25:00,45.6,45.64,45.6,45.62,35560.0,45.6,45.64,45.6,45.62,35560.0
2024-05-17 13:30:00,45.62,45.64,45.58,45.62,88525.0,45.62,45.64,45.58,45.62,88525.0
2024-05-17 13:35:00,45.61,45.63,45.59,45.6,63583.0,45.61,45.63,45.59,45.6,63583.0
2024-05-17 13:40:00,45.6,45.63,45.59,45.63,28090.0,45.6,45.63,45.59,45.63,28090.0
2024-05-17 13:45:00,45.63,45.63,45.6,45.62,31178.0,45.63,45.63,45.6,45.62,31178.0
2024-05-17 13:50:00,45.62,45.64,45.61,45.63,44708.0,45.62,45.64,45.61,45.63,44708.0
2024-05-17 13:55:00,45.64,45.65,45.62,45.64,133516.0,45.64,45.65,45.62,45.64,133516.0
2024-05-17 14:00:00,45.65,45.66,45.63,45.65,61451.0,45.65,45.66,45.63,45.65,61451.0
2024-05-17 14:05:00,45.65,45.66,45.64,45.64,35642.0,45.65,45.66,45.64,45.64,35642.0
2024-05-17 14:10:00,45.64,45.67,45.64,45.65,48969.0,45.64,45.67,45.64,45.65,48969.0
2024-05-17 14:15:00,45.64,45.66,45.63,45.65,55465.0,45.64,45.66,45.63,45.65,55465.0
2024-05-17 14:20:00,45.66,45.67,45.65,45.67,25720.0,45.66,45.67,45.65,45.67,25720.0
2024-05-17 14:25:00,45.66,45.7,45.66,45.69,47933.0,45.66,45.7,45.66,45.69,47933.0
2024-05-17 14:30:00,45.69,45.71,45.67,45.71,20805.0,45.69,45.71,45.67,45.71,20805.0
2024-05-17 14:35:00,45.7,45.72,45.7,45.7,39739.0,45.7,45.72,45.7,45.7,39739.0
2024-05-17 14:40:00,45.71,45.74,45.7,45.73,127632.0,45.71,45.74,45.7,45.73,127632.0
2024-05-17 14:45:00,45.73,45.74,45.72,45.74,46726.0,45.73,45.74,45.72,45.74,46726.0
2024-05-17 14:50:00,45.73,45.73,45.69,45.7,53144.0,45.73,45.73,45.69,45.7,53144.0
2024-05-17 14:55:00,45.7,45.72,45.68,45.71,26443.0,45.7,45.72,45.68,45.71,26443.0
2024-05-17 15:00:00,45.7,45.71,45.6,45.64,178847.0,45.7,45.71,45.6,45.64,178847.0
2024-05-17 15:05:00,45.63,45.67,45.62,45.67,46449.0,45.63,45.67,45.62,45.67,46449.0
2024-05-17 15:10:00,45.67,45.68,45.64,45.66,31154.0,45.67,45.68,45.64,45.66,31154.0
2024-05-17 15:15:00,45.66,45.68,45.65,45.67,16294.0,45.66,45.68,45.65,45.67,16294.0
2024-05-17 15:20:00,45.67,45.69,45.66,45.69,21683.0,45.67,45.69,45.66,45.69,21683.0
2024-05-17 15:25:00,45.69,45.72,45.68,45.72,35765.0,45.69,45.72,45.68,45.72,35765.0
2024-05-17 15:30:00,45.71,45.71,45.67,45.68,90572.0,45.71,45.71,45.67,45.68,90572.0
2024-05-17 15:35:00,45.68,45.71,45.67,45.68,103763.0,45.68,45.71,45.67,45.68,103763.0
2024-05-17 15:40:00,45.68,45.69,45.67,45.69,59602.0,45.68,45.69,45.67,45.69,59602.0
2024-05-17 15:45:00,45.68,45.69,45.66,45.67,133761.0,45.68,45.69,45.66,45.67,133761.0
2024-05-17 15:50:00,45.66,45.69,45.65,45.69,86763.0,45.66,45.69,45.65,45.69,86763.0
2024-05-17 15:55:00,45.69,45.7,45.67,45.69,135959.0,45.69,45.7,45.67,45.69,135959.0
2024-05-20 09:30:00,45.73,45.74,45.61,45.61,340714.0,45.73,45.74,45.61,45.61,340714.0
2024-05-20 09:35:00,45.62,45.67,45.57,45.65,111977.0,45.62,45.67,45.57,45.65,111977.0
2024-05-20 09:40:00,45.66,45.66,45.62,45.65,159446.0,45.66,45.66,45.62,45.65,159446.0
2024-05-20 09:45:00,45.65,45.67,45.6,45.66,94887.0,45.65,45.67,45.6,45.66,94887.0
2024-05-20 09:50:00,45.67,45.72,45.67,45.7,81527.0,45.67,45.72,45.67,45.7,81527.0
2024-05-20 09:55:00,45.7,45.78,45.7,45.76,63947.0,45.7,45.78,45.7,45.76,63947.0
2024-05-20 10:00:00,45.76,45.79,45.7,45.7,226454.0,45.76,45.79,45.7,45.7,226454.0
2024-05-20 10:05:00,45.7,45.73,45.65,45.72,81199.0,45.7,45.73,45.65,45.72,81199.0
2024-05-20 10:10:00,45.71,45.75,45.69,45.73,65534.0,45.71,45.75,45.69,45.73,65534.0
2024-05-20 10:15:00,45.72,45.73,45.67,45.7,83611.0,45.72,45.73,45.67,45.7,83611.0
2024-05-20 10:20:00,45.7,45.73,45.68,45.72,41675.0,45.7,45.73,45.68,45.72,41675.0
2024-05-20 10:25:00,45.73,45.74,45.67,45.69,97207.0,45.73,45.74,45.67,45.69,97207.0
2024-05-20 10:30:00,45.7,45.75,45.69,45.74,37916.0,45.7,45.75,45.69,45.74,37916.0
2024-05-20 10:35:00,45.74,45.76,45.7,45.71,31965.0,45.74,45.76,45.7,45.71,31965.0
2024-05-20 10:40:00,45.71,45.78,45.71,45.78,71524.0,45.71,45.78,45.71,45.78,71524.0
2024-05-20 10:45:00,45.77,45.8,45.73,45.74,77255.0,45.77,45.8,45.73,45.74,77255.0
2024-05-20 10:50:00,45.74,45.78,45.71,45.77,33503.0,45.74,45.78,45.71,45.77,33503.0
2024-05-20 10:55:00,45.77,45.82,45.77,45.82,64014.0,45.77,45.82,45.77,45.82,64014.0
2024-05-20 11:00:00,45.82,45.83,45.79,45.79,60865.0,45.82,45.83,45.79,45.79,60865.0
2024-05-20 11:05:00,45.8,45.83,45.79,45.81,30123.0,45.8,45.83,45.79,45.81,30123.0
2024-05-20 11:10:00,45.82,45.85,45.82,45.84,45084.0,45.82,45.85,45.82,45.84,45084.0
2024-05-20 11:15:00,45.85,45.87,45.82,45.82,66779.0,45.85,45.87,45.82,45.82,66779.0
2024-05-20 11:20:00,45.82,45.87,45.81,45.84,65833.0,45.82,45.87,45.81,45.84,65833.0
2024-05-20 11:25:00,45.84,45.86,45.82,45.84,100056.0,45.84,45.86,45.82,45.84,100056.0
2024-05-20 11:30:00,45.84,45.88,45.83,45.85,100295.0,45.84,45.88,45.83,45.85,100295.0
2024-05-20 11:35:00,45.85,45.85,45.74,45.79,271880.0,45.85,45.85,45.74,45.79,271880.0
2024-05-20 11:40:00,45.79,45.79,45.75,45.79,56765.0,45.79,45.79,45.75,45.79,56765.0
2024-05-20 11:45:00,45.78,45.83,45.77,45.83,8372.0,45.78,45.83,45.77,45.83,8372.0
2024-05-20 11:50:00,45.83,45.84,45.81,45.82,26540.0,45.83,45.84,45.81,45.82,26540.0
2024-05-20 11:55:00,45.82,45.86,45.81,45.85,14695.0,45.82,45.86,45.81,45.85,14695.0
2024-05-20 12:00:00,45.84,45.86,45.82,45.85,27332.0,45.84,45.86,45.82,45.85,27332.0
2024-05-20 12:05:00,45.85,45.87,45.82,45.86,24040.0,45.85,45.87,45.82,45.86,24040.0
2024-05-20 12:10:00,45.85,45.88,45.85,45.86,23486.0,45.85,45.88,45.85,45.86,23486.0
2024-05-20 12:15:00,45.86,45.86,45.81,45.82,85555.0,45.86,45.86,45.81,45.82,85555.0
2024-05-20 12:20:00,45.82,45.84,45.8,45.83,19246.0,45.82,45.84,45.8,45.83,19246.0
2024-05-20 12:25:00,45.84,45.87,45.81,45.87,20590.0,45.84,45.87,45.81,45.87,20590.0
2024-05-20 12:30:00,45.87,45.9,45.86,45.89,145419.0,45.87,45.9,45.86,45.89,145419.0
2024-05-20 12:35:00,45.9,45.9,45.87,45.89,24397.0,45.9,45.9,45.87,45.89,24397.0
2024-05-20 12:40:00,45.89,45.91,45.87,45.89,60243.0,45.89,45.91,45.87,45.89,60243.0
2024-05-20 12:45:00,45.89,45.89,45.86,45.86,22500.0,45.89,45.89,45.86,45.86,22500.0
2024-05-20 12:50:00,45.87,45.88,45.84,45.84,10809.0,45.87,45.88,45.84,45.84,10809.0
2024-05-20 12:55:00,45.84,45.88,45.84,45.88,35210.0,45.84,45.88,45.84,45.88,35210.0
2024-05-20 13:00:00,45.88,45.92,45.86,45.91,53280.0,45.88,45.92,45.86,45.91,53280.0
2024-05-20 13:05:00,45.91,45.93,45.9,45.93,11907.0,45.91,45.93,45.9,45.93,11907.0
2024-05-20 13:10:00,45.94,45.95,45.92,45.95,16321.0,45.94,45.95,45.92,45.95,16321.0
2024-05-20 13:15:00,45.94,45.96,45.93,45.94,27989.0,45.94,45.96,45.93,45.94,27989.0
2024-05-20 13:20:00,45.95,45.99,45.93,45.98,34831.0,45.95,45.99,45.93,45.98,34831.0
2024-05-20 13:25:00,45.97,46.04,45.96,46.03,128478.0,45.97,46.04,45.96,46.03,128478.0
2024-05-20 13:30:00,46.02,46.03,46.0,46.02,22408.0,46.02,46.03,46.0,46.02,22408.0
2024-05-20 13:35:00,46.02,46.05,46.01,46.04,79212.0,46.02,46.05,46.01,46.04,79212.0
2024-05-20 13:40:00,46.04,46.06,46.02,46.05,63920.0,46.04,46.06,46.02,46.05,63920.0
2024-05-20 13:45:00,46.05,46.07,46.05,46.05,12826.0,46.05,46.07,46.05,46.05,12826.0
2024-05-20 13:50:00,46.04,46.07,46.03,46.05,15782.0,46.04,46.07,46.03,46.05,15782.0
2024-05-20 13:55:00,46.06,46.06,46.04,46.04,13720.0,46.06,46.06,46.04,46.04,13720.0
2024-05-20 14:00:00,46.05,46.05,46.0,46.01,48279.0,46.05,46.05,46.0,46.01,48279.0
2024-05-20 14:05:00,46.01,46.04,45.98,45.99,22252.0,46.01,46.04,45.98,45.99,22252.0
2024-05-20 14:10:00,45.99,46.06,45.98,46.04,110674.0,45.99,46.06,45.98,46.04,110674.0
2024-05-20 14:15:00,46.04,46.06,46.03,46.06,11852.0,46.04,46.06,46.03,46.06,11852.0
2024-05-20 14:20:00,46.06,46.07,46.04,46.06,27894.0,46.06,46.07,46.04,46.06,27894.0
2024-05-20 14:25:00,46.06,46.09,46.05,46.05,56115.0,46.06,46.09,46.05,46.05,56115.0
2024-05-20 14:30:00,46.05,46.07,46.03,46.07,16922.0,46.05,46.07,46.03,46.07,16922.0
2024-05-20 14:35:00,46.07,46.08,46.06,46.07,6383.0,46.07,46.08,46.06,46.07,6383.0
2024-05-20 14:40:00,46.07,46.08,46.03,46.04,17643.0,46.07,46.08,46.03,46.04,17643.0
2024-05-20 14:45:00,46.04,46.04,46.02,46.03,12476.0,46.04,46.04,46.02,46.03,12476.0
2024-05-20 14:50:00,46.03,46.03,46.0,46.0,18945.0,46.03,46.03,46.0,46.0,18945.0
2024-05-20 14:55:00,46.0,46.05,46.0,46.04,36977.0,46.0,46.05,46.0,46.04,36977.0
2024-05-20 15:00:00,46.04,46.04,46.0,46.0,19398.0,46.04,46.04,46.0,46.0,19398.0
2024-05-20 15:05:00,46.0,46.02,45.99,46.01,62823.0,46.0,46.02,45.99,46.01,62823.0
2024-05-20 15:10:00,46.0,46.02,46.0,46.01,12904.0,46.0,46.02,46.0,46.01,12904.0
2024-05-20 15:15:00,46.01,46.03,45.97,45.98,133324.0,46.01,46.03,45.97,45.98,133324.0
2024-05-20 15:20:00,45.98,45.99,45.93,45.95,34674.0,45.98,45.99,45.93,45.95,34674.0
2024-05-20 15:25:00,45.95,45.95,45.91,45.93,350744.0,45.95,45.95,45.91,45.93,350744.0
2024-05-20 15:30:00,45.93,45.97,45.93,45.97,89467.0,45.93,45.97,45.93,45.97,89467.0
2024-05-20 15:35:00,45.97,45.98,45.97,45.98,21836.0,45.97,45.98,45.97,45.98,21836.0
2024-05-20 15:40:00,45.98,45.99,45.93,45.94,37096.0,45.98,45.99,45.93,45.94,37096.0
2024-05-20 15:45:00,45.93,45.94,45.92,45.92,22000.0,45.93,45.94,45.92,45.92,22000.0
2024-05-20 15:50:00,45.92,45.94,45.87,45.88,301996.0,45.92,45.94,45.87,45.88,301996.0
2024-05-20 15:55:00,45.87,45.9,45.87,45.88,164984.0,45.87,45.9,45.87,45.88,164984.0
2024-05-21 09:30:00,45.92,45.95,45.86,45.89,293441.0,45.92,45.95,45.86,45.89,293441.0
2024-05-21 09:35:00,45.89,45.95,45.89,45.92,41383.0,45.89,45.95,45.89,45.92,41383.0
2024-05-21 09:40:00,45.91,45.92,45.84,45.87,79610.0,45.91,45.92,45.84,45.87,79610.0
2024-05-21 09:45:00,45.86,45.91,45.84,45.89,59945.0,45.86,45.91,45.84,45.89,59945.0
2024-05-21 09:50:00,45.88,45.9,45.84,45.88,89158.0,45.88,45.9,45.84,45.88,89158.0
2024-05-21 09:55:00,45.88,45.93,45.88,45.89,67450.0,45.88,45.93,45.88,45.89,67450.0
2024-05-21 10:00:00,45.9,45.96,45.87,45.94,70992.0,45.9,45.96,45.87,45.94,70992.0
2024-05-21 10:05:00,45.94,45.96,45.92,45.95,133046.0,45.94,45.96,45.92,45.95,133046.0
2024-05-21 10:10:00,45.95,45.96,45.92,45.92,51996.0,45.95,45.96,45.92,45.92,51996.0
2024-05-21 10:15:00,45.92,45.92,45.87,45.89,54347.0,45.92,45.92,45.87,45.89,54347.0
2024-05-21 10:20:00,45.9,45.9,45.85,45.86,73434.0,45.9,45.9,45.85,45.86,73434.0
2024-05-21 10:25:00,45.86,45.89,45.85,45.89,60920.0,45.86,45.89,45.85,45.89,60920.0
2024-05-21 10:30:00,45.9,45.92,45.87,45.9,42565.0,45.9,45.92,45.87,45.9,42565.0
2024-05-21 10:35:00,45.91,45.93,45.88,45.91,46807.0,45.91,45.93,45.88,45.91,46807.0
2024-05-21 10:40:00,45.92,45.93,45.89,45.92,32786.0,45.92,45.93,45.89,45.92,32786.0
2024-05-21 10:45:00,45.92,45.95,45.91,45.93,71463.0,45.92,45.95,45.91,45.93,71463.0
2024-05-21 10:50:00,45.93,45.96,45.91,45.95,46378.0,45.93,45.96,45.91,45.95,46378.0
2024-05-21 10:55:00,45.94,45.97,45.93,45.94,60673.0,45.94,45.97,45.93,45.94,60673.0
2024-05-21 11:00:00,45.94,46.0,45.93,46.0,63922.0,45.94,46.0,45.93,46.0,63922.0
2024-05-21 11:05:00,46.0,46.01,45.98,45.98,99371.0,46.0,46.01,45.98,45.98,99371.0
2024-05-21 11:10:00,45.98,45.98,45.93,45.97,53756.0,45.98,45.98,45.93,45.97,53756.0
2024-05-21 11:15:00,45.98,45.98,45.93,45.95,16535.0,45.98,45.98,45.93,45.95,16535.0
2024-05-21 11:20:00,45.95,45.96,45.9,45.91,41195.0,45.95,45.96,45.9,45.91,41195.0
2024-05-21 11:25:00,45.91,45.93,45.89,45.91,51667.0,45.91,45.93,45.89,45.91,51667.0
2024-05-21 11:30:00,45.92,45.94,45.91,45.94,36192.0,45.92,45.94,45.91,45.94,36192.0
2024-05-21 11:35:00,45.94,45.94,45.87,45.87,104844.0,45.94,45.94,45.87,45.87,104844.0
2024-05-21 11:40:00,45.88,45.91,45.81,45.82,65629.0,45.88,45.91,45.81,45.82,65629.0
2024-05-21 11:45:00,45.82,45.85,45.78,45.8,207874.0,45.82,45.85,45.78,45.8,207874.0
2024-05-21 11:50:00,45.79,45.84,45.75,45.8,196881.0,45.79,45.84,45.75,45.8,196881.0
2024-05-21 11:55:00,45.8,45.82,45.78,45.81,57307.0,45.8,45.82,45.78,45.81,57307.0
2024-05-21 12:00:00,45.81,45.82,45.71,45.72,345676.0,45.81,45.82,45.71,45.72,345676.0
2024-05-21 12:05:00,45.73,45.77,45.73,45.76,51350.0,45.73,45.77,45.73,45.76,51350.0
2024-05-21 12:10:00,45.76,45.77,45.74,45.76,29538.0,45.76,45.77,45.74,45.76,29538.0
2024-05-21 12:15:00,45.76,45.8,45.76,45.77,103892.0,45.76,45.8,45.76,45.77,103892.0
2024-05-21 12:20:00,45.77,45.78,45.75,45.77,52496.0,45.77,45.78,45.75,45.77,52496.0
2024-05-21 12:25:00,45.76,45.77,45.74,45.74,25796.0,45.76,45.77,45.74,45.74,25796.0
2024-05-21 12:30:00,45.75,45.79,45.75,45.78,18515.0,45.75,45.79,45.75,45.78,18515.0
2024-05-21 12:35:00,45.78,45.79,45.76,45.77,12058.0,45.78,45.79,45.76,45.77,12058.0
2024-05-21 12:40:00,45.77,45.78,45.75,45.77,91986.0,45.77,45.78,45.75,45.77,91986.0
2024-05-21 12:45:00,45.78,45.78,45.76,45.78,13908.0,45.78,45.78,45.76,45.78,13908.0
2024-05-21 12:50:00,45.78,45.82,45.77,45.82,25201.0,45.78,45.82,45.77,45.82,25201.0
2024-05-21 12:55:00,45.81,45.82,45.79,45.81,35989.0,45.81,45.82,45.79,45.81,35989.0
2024-05-21 13:00:00,45.81,45.83,45.81,45.81,12705.0,45.81,45.83,45.81,45.81,12705.0
2024-05-21 13:05:00,45.81,45.81,45.79,45.79,7550.0,45.81,45.81,45.79,45.79,7550.0
2024-05-21 13:10:00,45.78,45.78,45.74,45.75,14782.0,45.78,45.78,45.74,45.75,14782.0
2024-05-21 13:15:00,45.76,45.78,45.75,45.76,37770.0,45.76,45.78,45.75,45.76,37770.0
2024-05-21 13:20:00,45.76,45.79,45.75,45.79,43018.0,45.76,45.79,45.75,45.79,43018.0
2024-05-21 13:25:00,45.79,45.79,45.77,45.79,19849.0,45.79,45.79,45.77,45.79,19849.0
2024-05-21 13:30:00,45.79,45.81,45.78,45.79,25656.0,45.79,45.81,45.78,45.79,25656.0
2024-05-21 13:35:00,45.78,45.79,45.76,45.77,7791.0,45.78,45.79,45.76,45.77,7791.0
2024-05-21 13:40:00,45.77,45.77,45.74,45.76,32998.0,45.77,45.77,45.74,45.76,32998.0
2024-05-21 13:45:00,45.76,45.76,45.72,45.74,21303.0,45.76,45.76,45.72,45.74,21303.0
2024-05-21 13:50:00,45.73,45.76,45.73,45.75,22507.0,45.73,45.76,45.73,45.75,22507.0
2024-05-21 13:55:00,45.75,45.77,45.75,45.76,8337.0,45.75,45.77,45.75,45.76,8337.0
2024-05-21 14:00:00,45.75,45.75,45.7,45.73,29355.0,45.75,45.75,45.7,45.73,29355.0
2024-05-21 14:05:00,45.73,45.75,45.72,45.74,24612.0,45.73,45.75,45.72,45.74,24612.0
2024-05-21 14:10:00,45.74,45.76,45.73,45.75,14590.0,45.74,45.76,45.73,45.75,14590.0
2024-05-21 14:15:00,45.75,45.76,45.74,45.75,6587.0,45.75,45.76,45.74,45.75,6587.0
2024-05-21 14:20:00,45.75,45.76,45.73,45.75,31659.0,45.75,45.76,45.73,45.75,31659.0
2024-05-21 14:25:00,45.74,45.75,45.72,45.73,10774.0,45.74,45.75,45.72,45.73,10774.0
2024-05-21 14:30:00,45.74,45.75,45.72,45.73,14063.0,45.74,45.75,45.72,45.73,14063.0
2024-05-21 14:35:00,45.73,45.75,45.72,45.75,16287.0,45.73,45.75,45.72,45.75,16287.0
2024-05-21 14:40:00,45.74,45.75,45.73,45.74,12389.0,45.74,45.75,45.73,45.74,12389.0
2024-05-21 14:45:00,45.74,45.75,45.73,45.75,14309.0,45.74,45.75,45.73,45.75,14309.0
2024-05-21 14:50:00,45.74,45.76,45.74,45.76,6667.0,45.74,45.76,45.74,45.76,6667.0
2024-05-21 14:55:00,45.76,45.77,45.75,45.76,16100.0,45.76,45.77,45.75,45.76,16100.0
2024-05-21 15:00:00,45.76,45.78,45.75,45.77,7114.0,45.76,45.78,45.75,45.77,7114.0
2024-05-21 15:05:00,45.77,45.81,45.77,45.8,245301.0,45.77,45.81,45.77,45.8,245301.0
2024-05-21 15:10:00,45.81,45.82,45.8,45.82,7760.0,45.81,45.82,45.8,45.82,7760.0
2024-05-21 15:15:00,45.82,45.85,45.81,45.83,54324.0,45.82,45.85,45.81,45.83,54324.0
2024-05-21 15:20:00,45.83,45.86,45.83,45.84,20748.0,45.83,45.86,45.83,45.84,20748.0
2024-05-21 15:25:00,45.84,45.85,45.82,45.83,20879.0,45.84,45.85,45.82,45.83,20879.0
2024-05-21 15:30:00,45.83,45.85,45.83,45.84,21336.0,45.83,45.85,45.83,45.84,21336.0
2024-05-21 15:35:00,45.84,45.85,45.82,45.83,15233.0,45.84,45.85,45.82,45.83,15233.0
2024-05-21 15:40:00,45.82,45.83,45.81,45.82,30445.0,45.82,45.83,45.81,45.82,30445.0
2024-05-21 15:45:00,45.82,45.84,45.82,45.82,34455.0,45.82,45.84,45.82,45.82,34455.0
2024-05-21 15:50:00,45.82,45.83,45.81,45.83,30063.0,45.82,45.83,45.81,45.83,30063.0
2024-05-21 15:55:00,45.83,45.83,45.81,45.82,134114.0,45.83,45.83,45.81,45.82,134114.0
2024-05-22 09:30:00,45.59,45.59,45.49,45.55,79323.0,45.59,45.59,45.49,45.55,79323.0
2024-05-22 09:35:00,45.55,45.55,45.49,45.52,47705.0,45.55,45.55,45.49,45.52,47705.0
2024-05-22 09:40:00,45.53,45.6,45.52,45.55,31267.0,45.53,45.6,45.52,45.55,31267.0
2024-05-22 09:45:00,45.55,45.6,45.53,45.56,26840.0,45.55,45.6,45.53,45.56,26840.0
2024-05-22 09:50:00,45.56,45.6,45.55,45.6,37549.0,45.56,45.6,45.55,45.6,37549.0
2024-05-22 09:55:00,45.59,45.62,45.58,45.6,31059.0,45.59,45.62,45.58,45.6,31059.0
2024-05-22 10:00:00,45.59,45.59,45.52,45.55,319938.0,45.59,45.59,45.52,45.55,319938.0
2024-05-22 10:05:00,45.55,45.56,45.38,45.38,310402.0,45.55,45.56,45.38,45.38,310402.0
2024-05-22 10:10:00,45.37,45.37,45.25,45.25,220229.0,45.37,45.37,45.25,45.25,220229.0
2024-05-22 10:15:00,45.26,45.28,45.16,45.18,268984.0,45.26,45.28,45.16,45.18,268984.0
2024-05-22 10:20:00,45.19,45.27,45.11,45.14,146306.0,45.19,45.27,45.11,45.14,146306.0
2024-05-22 10:25:00,45.14,45.17,45.08,45.11,215823.0,45.14,45.17,45.08,45.11,215823.0
2024-05-22 10:30:00,45.12,45.13,45.04,45.07,109407.0,45.12,45.13,45.04,45.07,109407.0
2024-05-22 10:35:00,45.08,45.15,45.06,45.15,110506.0,45.08,45.15,45.06,45.15,110506.0
2024-05-22 10:40:00,45.16,45.18,45.13,45.17,98300.0,45.16,45.18,45.13,45.17,98300.0
2024-05-22 10:45:00,45.17,45.2,45.15,45.19,113495.0,45.17,45.2,45.15,45.19,113495.0
2024-05-22 10:50:00,45.19,45.22,45.16,45.19,72977.0,45.19,45.22,45.16,45.19,72977.0
2024-05-22 10:55:00,45.18,45.18,45.12,45.16,57348.0,45.18,45.18,45.12,45.16,57348.0
2024-05-22 11:00:00,45.16,45.23,45.14,45.21,64674.0,45.16,45.23,45.14,45.21,64674.0
2024-05-22 11:05:00,45.21,45.29,45.21,45.24,247790.0,45.21,45.29,45.21,45.24,247790.0
2024-05-22 11:10:00,45.23,45.24,45.18,45.22,77272.0,45.23,45.24,45.18,45.22,77272.0
2024-05-22 11:15:00,45.22,45.23,45.18,45.21,43624.0,45.22,45.23,45.18,45.21,43624.0
2024-05-22 11:20:00,45.22,45.24,45.14,45.17,54121.0,45.22,45.24,45.14,45.17,54121.0
2024-05-22 11:25:00,45.18,45.19,45.16,45.18,153044.0,45.18,45.19,45.16,45.18,153044.0
2024-05-22 11:30:00,45.19,45.19,45.13,45.14,74958.0,45.19,45.19,45.13,45.14,74958.0
2024-05-22 11:35:00,45.15,45.15,45.12,45.14,47308.0,45.15,45.15,45.12,45.14,47308.0
2024-05-22 11:40:00,45.15,45.18,45.15,45.16,43176.0,45.15,45.18,45.15,45.16,43176.0
2024-05-22 11:45:00,45.17,45.22,45.15,45.22,30171.0,45.17,45.22,45.15,45.22,30171.0
2024-05-22 11:50:00,45.21,45.25,45.19,45.24,104505.0,45.21,45.25,45.19,45.24,104505.0
2024-05-22 11:55:00,45.23,45.24,45.21,45.23,100028.0,45.23,45.24,45.21,45.23,100028.0
2024-05-22 12:00:00,45.23,45.27,45.22,45.23,28947.0,45.23,45.27,45.22,45.23,28947.0
2024-05-22 12:05:00,45.23,45.26,45.21,45.26,64897.0,45.23,45.26,45.21,45.26,64897.0
2024-05-22 12:10:00,45.26,45.26,45.23,45.23,53246.0,45.26,45.26,45.23,45.23,53246.0
2024-05-22 12:15:00,45.23,45.25,45.2,45.24,81448.0,45.23,45.25,45.2,45.24,81448.0
2024-05-22 12:20:00,45.24,45.24,45.2,45.21,21047.0,45.24,45.24,45.2,45.21,21047.0
2024-05-22 12:25:00,45.21,45.23,45.19,45.22,22421.0,45.21,45.23,45.19,45.22,22421.0
2024-05-22 12:30:00,45.22,45.22,45.17,45.2,37390.0,45.22,45.22,45.17,45.2,37390.0
2024-05-22 12:35:00,45.19,45.25,45.19,45.24,47261.0,45.19,45.25,45.19,45.24,47261.0
2024-05-22 12:40:00,45.24,45.26,45.22,45.22,23465.0,45.24,45.26,45.22,45.22,23465.0
2024-05-22 12:45:00,45.23,45.24,45.22,45.23,34737.0,45.23,45.24,45.22,45.23,34737.0
2024-05-22 12:50:00,45.23,45.27,45.21,45.26,30260.0,45.23,45.27,45.21,45.26,30260.0
2024-05-22 12:55:00,45.26,45.28,45.22,45.22,26296.0,45.26,45.28,45.22,45.22,26296.0
2024-05-22 13:00:00,45.23,45.27,45.21,45.24,56482.0,45.23,45.27,45.21,45.24,56482.0
2024-05-22 13:05:00,45.23,45.27,45.23,45.25,36616.0,45.23,45.27,45.23,45.25,36616.0
2024-05-22 13:10:00,45.24,45.25,45.23,45.24,10055.0,45.24,45.25,45.23,45.24,10055.0
2024-05-22 13:15:00,45.24,45.24,45.21,45.21,18559.0,45.24,45.24,45.21,45.21,18559.0
2024-05-22 13:20:00,45.21,45.24,45.2,45.22,32020.0,45.21,45.24,45.2,45.22,32020.0
2024-05-22 13:25:00,45.22,45.23,45.17,45.17,23278.0,45.22,45.23,45.17,45.17,23278.0
2024-05-22 13:30:00,45.18,45.19,45.16,45.16,19000.0,45.18,45.19,45.16,45.16,19000.0
2024-05-22 13:35:00,45.16,45.17,45.13,45.16,39159.0,45.16,45.17,45.13,45.16,39159.0
2024-05-22 13:40:00,45.16,45.17,45.14,45.14,22707.0,45.16,45.17,45.14,45.14,22707.0
2024-05-22 13:45:00,45.14,45.17,45.13,45.16,32949.0,45.14,45.17,45.13,45.16,32949.0
2024-05-22 13:50:00,45.16,45.16,45.13,45.15,31477.0,45.16,45.16,45.13,45.15,31477.0
2024-05-22 13:55:00,45.15,45.16,45.15,45.16,40034.0,45.15,45.16,45.15,45.16,40034.0
2024-05-22 14:00:00,45.16,45.18,45.09,45.16,127019.0,45.16,45.18,45.09,45.16,127019.0
2024-05-22 14:05:00,45.16,45.19,45.15,45.16,48541.0,45.16,45.19,45.15,45.16,48541.0
2024-05-22 14:10:00,45.15,45.15,45.1,45.11,37485.0,45.15,45.15,45.1,45.11,37485.0
2024-05-22 14:15:00,45.11,45.12,45.08,45.09,91033.0,45.11,45.12,45.08,45.09,91033.0
2024-05-22 14:20:00,45.1,45.1,45.0,45.06,491019.0,45.1,45.1,45.0,45.06,491019.0
2024-05-22 14:25:00,45.06,45.06,44.96,44.98,152001.0,45.06,45.06,44.96,44.98,152001.0
2024-05-22 14:30:00,44.98,45.01,44.97,44.99,208967.0,44.98,45.01,44.97,44.99,208967.0
2024-05-22 14:35:00,44.98,45.0,44.97,44.98,43218.0,44.98,45.0,44.97,44.98,43218.0
2024-05-22 14:40:00,44.98,44.99,44.92,44.94,132533.0,44.98,44.99,44.92,44.94,132533.0
2024-05-22 14:45:00,44.94,44.99,44.93,44.96,119454.0,44.94,44.99,44.93,44.96,119454.0
2024-05-22 14:50:00,44.96,44.96,44.9,44.93,48996.0,44.96,44.96,44.9,44.93,48996.0
2024-05-22 14:55:00,44.93,44.96,44.93,44.96,25083.0,44.93,44.96,44.93,44.96,25083.0
2024-05-22 15:00:00,44.95,45.0,44.94,44.98,84470.0,44.95,45.0,44.94,44.98,84470.0
2024-05-22 15:05:00,44.99,44.99,44.95,44.99,419558.0,44.99,44.99,44.95,44.99,419558.0
2024-05-22 15:10:00,44.98,44.99,44.96,44.96,39409.0,44.98,44.99,44.96,44.96,39409.0
2024-05-22 15:15:00,44.96,44.99,44.95,44.98,47625.0,44.96,44.99,44.95,44.98,47625.0
2024-05-22 15:20:00,44.98,44.99,44.97,44.98,10720.0,44.98,44.99,44.97,44.98,10720.0
2024-05-22 15:25:00,44.98,44.99,44.97,44.98,6233.0,44.98,44.99,44.97,44.98,6233.0
2024-05-22 15:30:00,44.98,44.99,44.97,44.98,15364.0,44.98,44.99,44.97,44.98,15364.0
2024-05-22 15:35:00,44.98,44.99,44.95,44.96,38491.0,44.98,44.99,44.95,44.96,38491.0
2024-05-22 15:40:00,44.96,44.96,44.93,44.94,20702.0,44.96,44.96,44.93,44.94,20702.0
2024-05-22 15:45:00,44.95,44.97,44.94,44.97,84640.0,44.95,44.97,44.94,44.97,84640.0
2024-05-22 15:50:00,44.97,44.97,44.95,44.95,34113.0,44.97,44.97,44.95,44.95,34113.0
2024-05-22 15:55:00,44.96,45.0,44.95,44.98,192406.0,44.96,45.0,44.95,44.98,192406.0
2024-05-23 09:30:00,44.69,44.75,44.66,44.75,111634.0,44.69,44.75,44.66,44.75,111634.0
2024-05-23 09:35:00,44.76,44.8,44.7,44.71,72442.0,44.76,44.8,44.7,44.71,72442.0
2024-05-23 09:40:00,44.72,44.75,44.7,44.74,62640.0,44.72,44.75,44.7,44.74,62640.0
2024-05-23 09:45:00,44.72,44.73,44.51,44.54,353798.0,44.72,44.73,44.51,44.54,353798.0
2024-05-23 09:50:00,44.54,44.54,44.44,44.5,215433.0,44.54,44.54,44.44,44.5,215433.0
2024-05-23 09:55:00,44.51,44.61,44.5,44.6,109489.0,44.51,44.61,44.5,44.6,109489.0
2024-05-23 10:00:00,44.6,44.69,44.51,44.53,492489.0,44.6,44.69,44.51,44.53,492489.0
2024-05-23 10:05:00,44.55,44.6,44.5,44.57,39385.0,44.55,44.6,44.5,44.57,39385.0
2024-05-23 10:10:00,44.56,44.56,44.47,44.48,272152.0,44.56,44.56,44.47,44.48,272152.0
2024-05-23 10:15:00,44.49,44.51,44.37,44.38,362900.0,44.49,44.51,44.37,44.38,362900.0
2024-05-23 10:20:00,44.38,44.49,44.37,44.48,126708.0,44.38,44.49,44.37,44.48,126708.0
2024-05-23 10:25:00,44.47,44.48,44.41,44.43,127147.0,44.47,44.48,44.41,44.43,127147.0
2024-05-23 10:30:00,44.42,44.44,44.29,44.3,252286.0,44.42,44.44,44.29,44.3,252286.0
2024-05-23 10:35:00,44.3,44.42,44.3,44.38,147845.0,44.3,44.42,44.3,44.38,147845.0
2024-05-23 10:40:00,44.38,44.39,44.32,44.33,146511.0,44.38,44.39,44.32,44.33,146511.0
2024-05-23 10:45:00,44.33,44.4,44.32,44.35,106490.0,44.33,44.4,44.32,44.35,106490.0
2024-05-23 10:50:00,44.34,44.35,44.27,44.34,343891.0,44.34,44.35,44.27,44.34,343891.0
2024-05-23 10:55:00,44.35,44.36,44.3,44.36,65038.0,44.35,44.36,44.3,44.36,65038.0
2024-05-23 11:00:00,44.35,44.4,44.34,44.37,89826.0,44.35,44.4,44.34,44.37,89826.0
2024-05-23 11:05:00,44.36,44.36,44.29,44.33,56557.0,44.36,44.36,44.29,44.33,56557.0
2024-05-23 11:10:00,44.32,44.34,44.27,44.29,49145.0,44.32,44.34,44.27,44.29,49145.0
2024-05-23 11:15:00,44.29,44.33,44.29,44.32,72152.0,44.29,44.33,44.29,44.32,72152.0
2024-05-23 11:20:00,44.32,44.32,44.26,44.27,26689.0,44.32,44.32,44.26,44.27,26689.0
2024-05-23 11:25:00,44.27,44.28,44.24,44.27,155535.0,44.27,44.28,44.24,44.27,155535.0
2024-05-23 11:30:00,44.27,44.32,44.27,44.32,31345.0,44.27,44.32,44.27,44.32,31345.0
2024-05-23 11:35:00,44.32,44.38,44.28,44.38,45635.0,44.32,44.38,44.28,44.38,45635.0
2024-05-23 11:40:00,44.38,44.39,44.31,44.33,40504.0,44.38,44.39,44.31,44.33,40504.0
2024-05-23 11:45:00,44.34,44.38,44.33,44.38,41951.0,44.34,44.38,44.33,44.38,41951.0
2024-05-23 11:50:00,44.38,44.42,44.37,44.37,40954.0,44.38,44.42,44.37,44.37,40954.0
2024-05-23 11:55:00,44.37,44.38,44.36,44.36,48446.0,44.37,44.38,44.36,44.36,48446.0
2024-05-23 12:00:00,44.37,44.43,44.37,44.42,42430.0,44.37,44.43,44.37,44.42,42430.0
2024-05-23 12:05:00,44.42,44.43,44.36,44.37,11080.0,44.42,44.43,44.36,44.37,11080.0
2024-05-23 12:10:00,44.37,44.37,44.34,44.35,37365.0,44.37,44.37,44.34,44.35,37365.0
2024-05-23 12:15:00,44.34,44.35,44.31,44.33,25016.0,44.34,44.35,44.31,44.33,25016.0
2024-05-23 12:20:00,44.32,44.35,44.31,44.33,35601.0,44.32,44.35,44.31,44.33,35601.0
2024-05-23 12:25:00,44.32,44.33,44.3,44.31,12152.0,44.32,44.33,44.3,44.31,12152.0
2024-05-23 12:30:00,44.32,44.33,44.31,44.31,10273.0,44.32,44.33,44.31,44.31,10273.0
2024-05-23 12:35:00,44.31,44.34,44.29,44.33,62391.0,44.31,44.34,44.29,44.33,62391.0
2024-05-23 12:40:00,44.32,44.33,44.27,44.27,13652.0,44.32,44.33,44.27,44.27,13652.0
2024-05-23 12:45:00,44.26,44.27,44.24,44.26,23038.0,44.26,44.27,44.24,44.26,23038.0
2024-05-23 12:50:00,44.25,44.27,44.25,44.27,46213.0,44.25,44.27,44.25,44.27,46213.0
2024-05-23 12:55:00,44.27,44.27,44.23,44.26,38254.0,44.27,44.27,44.23,44.26,38254.0
2024-05-23 13:00:00,44.26,44.28,44.25,44.26,58467.0,44.26,44.28,44.25,44.26,58467.0
2024-05-23 13:05:00,44.27,44.28,44.23,44.24,59455.0,44.27,44.28,44.23,44.24,59455.0
2024-05-23 13:10:00,44.24,44.29,44.24,44.28,66306.0,44.24,44.29,44.24,44.28,66306.0
2024-05-23 13:15:00,44.27,44.3,44.25,44.26,20527.0,44.27,44.3,44.25,44.26,20527.0
2024-05-23 13:20:00,44.25,44.28,44.24,44.27,30607.0,44.25,44.28,44.24,44.27,30607.0
2024-05-23 13:25:00,44.26,44.26,44.14,44.16,828258.0,44.26,44.26,44.14,44.16,828258.0
2024-05-23 13:30:00,44.17,44.22,44.17,44.22,56077.0,44.17,44.22,44.17,44.22,56077.0
2024-05-23 13:35:00,44.21,44.21,44.12,44.14,102535.0,44.21,44.21,44.12,44.14,102535.0
2024-05-23 13:40:00,44.15,44.18,44.13,44.13,32223.0,44.15,44.18,44.13,44.13,32223.0
2024-05-23 13:45:00,44.13,44.19,44.12,44.19,53045.0,44.13,44.19,44.12,44.19,53045.0
2024-05-23 13:50:00,44.19,44.19,44.15,44.15,28269.0,44.19,44.19,44.15,44.15,28269.0
2024-05-23 13:55:00,44.16,44.16,44.08,44.09,342415.0,44.16,44.16,44.08,44.09,342415.0
2024-05-23 14:00:00,44.09,44.12,44.08,44.09,53804.0,44.09,44.12,44.08,44.09,53804.0
2024-05-23 14:05:00,44.1,44.13,44.09,44.13,36711.0,44.1,44.13,44.09,44.13,36711.0
2024-05-23 14:10:00,44.13,44.15,44.11,44.14,69033.0,44.13,44.15,44.11,44.14,69033.0
2024-05-23 14:15:00,44.14,44.17,44.11,44.11,303107.0,44.14,44.17,44.11,44.11,303107.0
2024-05-23 14:20:00,44.11,44.15,44.1,44.14,38506.0,44.11,44.15,44.1,44.14,38506.0
2024-05-23 14:25:00,44.14,44.16,44.12,44.15,43965.0,44.14,44.16,44.12,44.15,43965.0
2024-05-23 14:30:00,44.15,44.15,44.12,44.13,48568.0,44.15,44.15,44.12,44.13,48568.0
2024-05-23 14:35:00,44.13,44.16,44.1,44.15,35856.0,44.13,44.16,44.1,44.15,35856.0
2024-05-23 14:40:00,44.16,44.18,44.15,44.15,26091.0,44.16,44.18,44.15,44.15,26091.0
2024-05-23 14:45:00,44.15,44.16,44.15,44.16,45246.0,44.15,44.16,44.15,44.16,45246.0
2024-05-23 14:50:00,44.16,44.17,44.15,44.16,13039.0,44.16,44.17,44.15,44.16,13039.0
2024-05-23 14:55:00,44.16,44.17,44.14,44.15,41435.0,44.16,44.17,44.14,44.15,41435.0
2024-05-23 15:00:00,44.14,44.14,44.11,44.11,38572.0,44.14,44.14,44.11,44.11,38572.0
2024-05-23 15:05:00,44.12,44.14,44.11,44.12,21709.0,44.12,44.14,44.11,44.12,21709.0
2024-05-23 15:10:00,44.13,44.14,44.11,44.11,55507.0,44.13,44.14,44.11,44.11,55507.0
2024-05-23 15:15:00,44.12,44.15,44.12,44.13,24597.0,44.12,44.15,44.12,44.13,24597.0
2024-05-23 15:20:00,44.13,44.14,44.12,44.14,13157.0,44.13,44.14,44.12,44.14,13157.0
2024-05-23 15:25:00,44.14,44.14,44.1,44.12,36859.0,44.14,44.14,44.1,44.12,36859.0
2024-05-23 15:30:00,44.12,44.13,44.1,44.11,34879.0,44.12,44.13,44.1,44.11,34879.0
2024-05-23 15:35:00,44.11,44.13,44.1,44.12,35543.0,44.11,44.13,44.1,44.12,35543.0
2024-05-23 15:40:00,44.12,44.12,44.1,44.1,22934.0,44.12,44.12,44.1,44.1,22934.0
2024-05-23 15:45:00,44.11,44.11,44.08,44.09,50318.0,44.11,44.11,44.08,44.09,50318.0
2024-05-23 15:50:00,44.09,44.1,44.07,44.08,64836.0,44.09,44.1,44.07,44.08,64836.0
2024-05-23 15:55:00,44.08,44.09,44.07,44.08,163240.0,44.08,44.09,44.07,44.08,163240.0
2024-05-24 09:30:00,44.34,44.39,44.32,44.33,113197.0,44.34,44.39,44.32,44.33,113197.0
2024-05-24 09:35:00,44.33,44.34,44.27,44.27,821211.0,44.33,44.34,44.27,44.27,821211.0
2024-05-24 09:40:00,44.26,44.3,44.25,44.27,856896.0,44.26,44.3,44.25,44.27,856896.0
2024-05-24 09:45:00,44.28,44.28,44.23,44.23,40528.0,44.28,44.28,44.23,44.23,40528.0
2024-05-24 09:50:00,44.23,44.25,44.21,44.22,17493.0,44.23,44.25,44.21,44.22,17493.0
2024-05-24 09:55:00,44.22,44.22,44.18,44.2,66325.0,44.22,44.22,44.18,44.2,66325.0
2024-05-24 10:00:00,44.21,44.3,44.21,44.28,51627.0,44.21,44.3,44.21,44.28,51627.0
2024-05-24 10:05:00,44.27,44.3,44.23,44.26,41532.0,44.27,44.3,44.23,44.26,41532.0
2024-05-24 10:10:00,44.26,44.27,44.19,44.21,47858.0,44.26,44.27,44.19,44.21,47858.0
2024-05-24 10:15:00,44.21,44.25,44.16,44.24,41529.0,44.21,44.25,44.16,44.24,41529.0
2024-05-24 10:20:00,44.23,44.24,44.17,44.19,46571.0,44.23,44.24,44.17,44.19,46571.0
2024-05-24 10:25:00,44.19,44.22,44.17,44.18,26758.0,44.19,44.22,44.17,44.18,26758.0
2024-05-24 10:30:00,44.18,44.23,44.18,44.22,24872.0,44.18,44.23,44.18,44.22,24872.0
2024-05-24 10:35:00,44.21,44.23,44.19,44.19,51127.0,44.21,44.23,44.19,44.19,51127.0
2024-05-24 10:40:00,44.18,44.21,44.18,44.2,25170.0,44.18,44.21,44.18,44.2,25170.0
2024-05-24 10:45:00,44.2,44.21,44.18,44.2,29364.0,44.2,44.21,44.18,44.2,29364.0
2024-05-24 10:50:00,44.2,44.22,44.19,44.22,12753.0,44.2,44.22,44.19,44.22,12753.0
2024-05-24 10:55:00,44.21,44.22,44.17,44.22,16447.0,44.21,44.22,44.17,44.22,16447.0
2024-05-24 11:00:00,44.21,44.23,44.2,44.22,24064.0,44.21,44.23,44.2,44.22,24064.0
2024-05-24 11:05:00,44.23,44.24,44.21,44.22,24197.0,44.23,44.24,44.21,44.22,24197.0
2024-05-24 11:10:00,44.22,44.23,44.2,44.23,38555.0,44.22,44.23,44.2,44.23,38555.0
2024-05-24 11:15:00,44.23,44.24,44.2,44.2,34750.0,44.23,44.24,44.2,44.2,34750.0
2024-05-24 11:20:00,44.19,44.19,44.14,44.16,54697.0,44.19,44.19,44.14,44.16,54697.0
2024-05-24 11:25:00,44.17,44.17,44.12,44.14,39363.0,44.17,44.17,44.12,44.14,39363.0
2024-05-24 11:30:00,44.14,44.17,44.13,44.15,14268.0,44.14,44.17,44.13,44.15,14268.0
2024-05-24 11:35:00,44.15,44.15,44.1,44.12,15535.0,44.15,44.15,44.1,44.12,15535.0
2024-05-24 11:40:00,44.13,44.15,44.11,44.13,15532.0,44.13,44.15,44.11,44.13,15532.0
2024-05-24 11:45:00,44.13,44.14,44.1,44.13,11179.0,44.13,44.14,44.1,44.13,11179.0
2024-05-24 11:50:00,44.14,44.15,44.12,44.12,17363.0,44.14,44.15,44.12,44.12,17363.0
2024-05-24 11:55:00,44.12,44.15,44.11,44.14,26999.0,44.12,44.15,44.11,44.14,26999.0
2024-05-24 12:00:00,44.14,44.15,44.11,44.11,14864.0,44.14,44.15,44.11,44.11,14864.0
2024-05-24 12:05:00,44.11,44.14,44.11,44.12,30375.0,44.11,44.14,44.11,44.12,30375.0
2024-05-24 12:10:00,44.12,44.15,44.12,44.14,29502.0,44.12,44.15,44.12,44.14,29502.0
2024-05-24 12:15:00,44.14,44.17,44.14,44.17,7227.0,44.14,44.17,44.14,44.17,7227.0
2024-05-24 12:20:00,44.17,44.18,44.16,44.18,50269.0,44.17,44.18,44.16,44.18,50269.0
2024-05-24 12:25:00,44.18,44.19,44.16,44.16,19449.0,44.18,44.19,44.16,44.16,19449.0
2024-05-24 12:30:00,44.16,44.18,44.15,44.16,38196.0,44.16,44.18,44.15,44.16,38196.0
2024-05-24 12:35:00,44.17,44.18,44.14,44.15,18340.0,44.17,44.18,44.14,44.15,18340.0
2024-05-24 12:40:00,44.15,44.16,44.13,44.13,10835.0,44.15,44.16,44.13,44.13,10835.0
2024-05-24 12:45:00,44.14,44.16,44.13,44.14,17784.0,44.14,44.16,44.13,44.14,17784.0
2024-05-24 12:50:00,44.15,44.15,44.12,44.14,58225.0,44.15,44.15,44.12,44.14,58225.0
2024-05-24 12:55:00,44.14,44.15,44.13,44.14,51387.0,44.14,44.15,44.13,44.14,51387.0
2024-05-24 13:00:00,44.14,44.14,44.13,44.13,14823.0,44.14,44.14,44.13,44.13,14823.0
2024-05-24 13:05:00,44.13,44.14,44.11,44.12,24344.0,44.13,44.14,44.11,44.12,24344.0
2024-05-24 13:10:00,44.12,44.14,44.12,44.13,22226.0,44.12,44.14,44.12,44.13,22226.0
2024-05-24 13:15:00,44.13,44.14,44.12,44.13,7502.0,44.13,44.14,44.12,44.13,7502.0
2024-05-24 13:20:00,44.13,44.14,44.11,44.13,19308.0,44.13,44.14,44.11,44.13,19308.0
2024-05-24 13:25:00,44.12,44.13,44.11,44.11,15219.0,44.12,44.13,44.11,44.11,15219.0
2024-05-24 13:30:00,44.12,44.13,44.1,44.11,27640.0,44.12,44.13,44.1,44.11,27640.0
2024-05-24 13:35:00,44.12,44.13,44.11,44.13,13119.0,44.12,44.13,44.11,44.13,13119.0
2024-05-24 13:40:00,44.12,44.12,44.1,44.11,22073.0,44.12,44.12,44.1,44.11,22073.0
2024-05-24 13:45:00,44.11,44.13,44.1,44.12,51491.0,44.11,44.13,44.1,44.12,51491.0
2024-05-24 13:50:00,44.11,44.12,44.1,44.11,11597.0,44.11,44.12,44.1,44.11,11597.0
2024-05-24 13:55:00,44.11,44.11,44.09,44.11,32146.0,44.11,44.11,44.09,44.11,32146.0
2024-05-24 14:00:00,44.1,44.15,44.1,44.15,9567.0,44.1,44.15,44.1,44.15,9567.0
2024-05-24 14:05:00,44.14,44.16,44.14,44.16,14857.0,44.14,44.16,44.14,44.16,14857.0
2024-05-24 14:10:00,44.15,44.16,44.15,44.16,76269.0,44.15,44.16,44.15,44.16,76269.0
2024-05-24 14:15:00,44.15,44.18,44.15,44.16,19744.0,44.15,44.18,44.15,44.16,19744.0
2024-05-24 14:20:00,44.16,44.17,44.14,44.15,16926.0,44.16,44.17,44.14,44.15,16926.0
2024-05-24 14:25:00,44.15,44.16,44.14,44.15,22645.0,44.15,44.16,44.14,44.15,22645.0
2024-05-24 14:30:00,44.15,44.17,44.15,44.16,8977.0,44.15,44.17,44.15,44.16,8977.0
2024-05-24 14:35:00,44.16,44.18,44.16,44.18,19279.0,44.16,44.18,44.16,44.18,19279.0
2024-05-24 14:40:00,44.18,44.18,44.17,44.18,8115.0,44.18,44.18,44.17,44.18,8115.0
2024-05-24 14:45:00,44.17,44.18,44.15,44.15,32873.0,44.17,44.18,44.15,44.15,32873.0
2024-05-24 14:50:00,44.16,44.17,44.14,44.15,48996.0,44.16,44.17,44.14,44.15,48996.0
2024-05-24 14:55:00,44.15,44.15,44.14,44.15,39488.0,44.15,44.15,44.14,44.15,39488.0
2024-05-24 15:00:00,44.14,44.15,44.11,44.12,36620.0,44.14,44.15,44.11,44.12,36620.0
2024-05-24 15:05:00,44.12,44.13,44.11,44.12,5819.0,44.12,44.13,44.11,44.12,5819.0
2024-05-24 15:10:00,44.12,44.13,44.11,44.11,16864.0,44.12,44.13,44.11,44.11,16864.0
2024-05-24 15:15:00,44.11,44.12,44.09,44.1,13095.0,44.11,44.12,44.09,44.1,13095.0
2024-05-24 15:20:00,44.1,44.1,44.09,44.1,15938.0,44.1,44.1,44.09,44.1,15938.0
2024-05-24 15:25:00,44.09,44.11,44.09,44.11,25839.0,44.09,44.11,44.09,44.11,25839.0
2024-05-24 15:30:00,44.11,44.11,44.1,44.11,35130.0,44.11,44.11,44.1,44.11,35130.0
2024-05-24 15:35:00,44.1,44.11,44.08,44.11,112813.0,44.1,44.11,44.08,44.11,112813.0
2024-05-24 15:40:00,44.11,44.12,44.11,44.12,22281.0,44.11,44.12,44.11,44.12,22281.0
2024-05-24 15:45:00,44.11,44.13,44.1,44.11,30625.0,44.11,44.13,44.1,44.11,30625.0
2024-05-24 15:50:00,44.11,44.12,44.1,44.12,12344.0,44.11,44.12,44.1,44.12,12344.0
2024-05-24 15:55:00,44.12,44.12,44.11,44.12,22916.0,44.12,44.12,44.11,44.12,22916.0
2024-05-28 09:30:00,44.64,44.67,44.6,44.62,196891.0,44.64,44.67,44.6,44.62,196891.0
2024-05-28 09:35:00,44.63,44.66,44.56,44.57,177713.0,44.63,44.66,44.56,44.57,177713.0
2024-05-28 09:40:00,44.58,44.64,44.57,44.58,26553.0,44.58,44.64,44.57,44.58,26553.0
2024-05-28 09:45:00,44.57,44.57,44.49,44.52,84193.0,44.57,44.57,44.49,44.52,84193.0
2024-05-28 09:50:00,44.52,44.56,44.51,44.56,57020.0,44.52,44.56,44.51,44.56,57020.0
2024-05-28 09:55:00,44.57,44.57,44.48,44.51,52257.0,44.57,44.57,44.48,44.51,52257.0
2024-05-28 10:00:00,44.49,44.49,44.39,44.43,137434.0,44.49,44.49,44.39,44.43,137434.0
2024-05-28 10:05:00,44.42,44.45,44.39,44.45,41957.0,44.42,44.45,44.39,44.45,41957.0
2024-05-28 10:10:00,44.44,44.46,44.4,44.43,43908.0,44.44,44.46,44.4,44.43,43908.0
2024-05-28 10:15:00,44.43,44.46,44.38,44.43,50920.0,44.43,44.46,44.38,44.43,50920.0
2024-05-28 10:20:00,44.42,44.49,44.42,44.47,49695.0,44.42,44.49,44.42,44.47,49695.0
2024-05-28 10:25:00,44.47,44.51,44.46,44.48,31818.0,44.47,44.51,44.46,44.48,31818.0
2024-05-28 10:30:00,44.48,44.51,44.46,44.5,25047.0,44.48,44.51,44.46,44.5,25047.0
2024-05-28 10:35:00,44.5,44.53,44.48,44.48,34852.0,44.5,44.53,44.48,44.48,34852.0
2024-05-28 10:40:00,44.48,44.52,44.48,44.5,32503.0,44.48,44.52,44.48,44.5,32503.0
2024-05-28 10:45:00,44.5,44.53,44.48,44.51,9245.0,44.5,44.53,44.48,44.51,9245.0
2024-05-28 10:50:00,44.51,44.55,44.51,44.53,24755.0,44.51,44.55,44.51,44.53,24755.0
2024-05-28 10:55:00,44.53,44.56,44.52,44.52,21691.0,44.53,44.56,44.52,44.52,21691.0
2024-05-28 11:00:00,44.53,44.53,44.5,44.5,22421.0,44.53,44.53,44.5,44.5,22421.0
2024-05-28 11:05:00,44.5,44.53,44.48,44.52,41437.0,44.5,44.53,44.48,44.52,41437.0
2024-05-28 11:10:00,44.51,44.54,44.49,44.54,40006.0,44.51,44.54,44.49,44.54,40006.0
2024-05-28 11:15:00,44.53,44.59,44.53,44.59,47492.0,44.53,44.59,44.53,44.59,47492.0
2024-05-28 11:20:00,44.58,44.61,44.56,44.6,28961.0,44.58,44.61,44.56,44.6,28961.0
2024-05-28 11:25:00,44.6,44.61,44.58,44.59,20156.0,44.6,44.61,44.58,44.59,20156.0
2024-05-28 11:30:00,44.59,44.59,44.55,44.57,76857.0,44.59,44.59,44.55,44.57,76857.0
2024-05-28 11:35:00,44.56,44.63,44.56,44.61,32543.0,44.56,44.63,44.56,44.61,32543.0
2024-05-28 11:40:00,44.6,44.65,44.59,44.62,30934.0,44.6,44.65,44.59,44.62,30934.0
2024-05-28 11:45:00,44.62,44.64,44.61,44.64,20529.0,44.62,44.64,44.61,44.64,20529.0
2024-05-28 11:50:00,44.64,44.65,44.62,44.63,35118.0,44.64,44.65,44.62,44.63,35118.0
2024-05-28 11:55:00,44.62,44.63,44.61,44.62,18205.0,44.62,44.63,44.61,44.62,18205.0
2024-05-28 12:00:00,44.62,44.63,44.6,44.62,34945.0,44.62,44.63,44.6,44.62,34945.0
2024-05-28 12:05:00,44.61,44.62,44.6,44.61,26336.0,44.61,44.62,44.6,44.61,26336.0
2024-05-28 12:10:00,44.61,44.65,44.6,44.64,20282.0,44.61,44.65,44.6,44.64,20282.0
2024-05-28 12:15:00,44.63,44.63,44.6,44.6,19870.0,44.63,44.63,44.6,44.6,19870.0
2024-05-28 12:20:00,44.6,44.61,44.58,44.6,53485.0,44.6,44.61,44.58,44.6,53485.0
2024-05-28 12:25:00,44.6,44.61,44.55,44.56,20563.0,44.6,44.61,44.55,44.56,20563.0
2024-05-28 12:30:00,44.56,44.59,44.56,44.59,79077.0,44.56,44.59,44.56,44.59,79077.0
2024-05-28 12:35:00,44.59,44.59,44.56,44.57,11019.0,44.59,44.59,44.56,44.57,11019.0
2024-05-28 12:40:00,44.57,44.58,44.53,44.54,10392.0,44.57,44.58,44.53,44.54,10392.0
2024-05-28 12:45:00,44.54,44.55,44.52,44.54,32235.0,44.54,44.55,44.52,44.54,32235.0
2024-05-28 12:50:00,44.53,44.57,44.52,44.56,20652.0,44.53,44.57,44.52,44.56,20652.0
2024-05-28 12:55:00,44.56,44.58,44.54,44.55,31394.0,44.56,44.58,44.54,44.55,31394.0
2024-05-28 13:00:00,44.55,44.55,44.5,44.5,132068.0,44.55,44.55,44.5,44.5,132068.0
2024-05-28 13:05:00,44.51,44.54,44.5,44.52,9624.0,44.51,44.54,44.5,44.52,9624.0
2024-05-28 13:10:00,44.52,44.54,44.5,44.5,16925.0,44.52,44.54,44.5,44.5,16925.0
2024-05-28 13:15:00,44.5,44.52,44.48,44.51,24722.0,44.5,44.52,44.48,44.51,24722.0
2024-05-28 13:20:00,44.51,44.53,44.49,44.51,38779.0,44.51,44.53,44.49,44.51,38779.0
2024-05-28 13:25:00,44.51,44.54,44.5,44.53,18106.0,44.51,44.54,44.5,44.53,18106.0
2024-05-28 13:30:00,44.54,44.55,44.53,44.54,15742.0,44.54,44.55,44.53,44.54,15742.0
2024-05-28 13:35:00,44.55,44.62,44.54,44.61,17882.0,44.55,44.62,44.54,44.61,17882.0
2024-05-28 13:40:00,44.6,44.6,44.58,44.59,18309.0,44.6,44.6,44.58,44.59,18309.0
2024-05-28 13:45:00,44.59,44.6,44.55,44.55,36061.0,44.59,44.6,44.55,44.55,36061.0
2024-05-28 13:50:00,44.55,44.56,44.55,44.56,12761.0,44.55,44.56,44.55,44.56,12761.0
2024-05-28 13:55:00,44.56,44.57,44.55,44.56,11853.0,44.56,44.57,44.55,44.56,11853.0
2024-05-28 14:00:00,44.55,44.57,44.54,44.56,6021.0,44.55,44.57,44.54,44.56,6021.0
2024-05-28 14:05:00,44.57,44.57,44.54,44.55,30753.0,44.57,44.57,44.54,44.55,30753.0
2024-05-28 14:10:00,44.55,44.55,44.52,44.54,25682.0,44.55,44.55,44.52,44.54,25682.0
2024-05-28 14:15:00,44.53,44.55,44.53,44.54,21058.0,44.53,44.55,44.53,44.54,21058.0
2024-05-28 14:20:00,44.54,44.54,44.5,44.51,91523.0,44.54,44.54,44.5,44.51,91523.0
2024-05-28 14:25:00,44.51,44.51,44.49,44.5,150793.0,44.51,44.51,44.49,44.5,150793.0
2024-05-28 14:30:00,44.5,44.5,44.48,44.48,51046.0,44.5,44.5,44.48,44.48,51046.0
2024-05-28 14:35:00,44.48,44.49,44.47,44.48,399259.0,44.48,44.49,44.47,44.48,399259.0
2024-05-28 14:40:00,44.48,44.51,44.47,44.51,49115.0,44.48,44.51,44.47,44.51,49115.0
2024-05-28 14:45:00,44.51,44.52,44.49,44.52,19961.0,44.51,44.52,44.49,44.52,19961.0
2024-05-28 14:50:00,44.53,44.54,44.52,44.54,7570.0,44.53,44.54,44.52,44.54,7570.0
2024-05-28 14:55:00,44.55,44.57,44.54,44.56,14583.0,44.55,44.57,44.54,44.56,14583.0
2024-05-28 15:00:00,44.55,44.58,44.55,44.57,45511.0,44.55,44.58,44.55,44.57,45511.0
2024-05-28 15:05:00,44.57,44.58,44.55,44.56,38568.0,44.57,44.58,44.55,44.56,38568.0
2024-05-28 15:10:00,44.55,44.56,44.53,44.54,45739.0,44.55,44.56,44.53,44.54,45739.0
2024-05-28 15:15:00,44.54,44.56,44.53,44.56,11793.0,44.54,44.56,44.53,44.56,11793.0
2024-05-28 15:20:00,44.55,44.58,44.55,44.57,47265.0,44.55,44.58,44.55,44.57,47265.0
2024-05-28 15:25:00,44.57,44.58,44.56,44.58,13225.0,44.57,44.58,44.56,44.58,13225.0
2024-05-28 15:30:00,44.57,44.59,44.56,44.59,35060.0,44.57,44.59,44.56,44.59,35060.0
2024-05-28 15:35:00,44.59,44.6,44.58,44.59,6434.0,44.59,44.6,44.58,44.59,6434.0
2024-05-28 15:40:00,44.59,44.61,44.58,44.59,17440.0,44.59,44.61,44.58,44.59,17440.0
2024-05-28 15:45:00,44.61,44.62,44.58,44.59,11193.0,44.61,44.62,44.58,44.59,11193.0
2024-05-28 15:50:00,44.59,44.6,44.58,44.59,17134.0,44.59,44.6,44.58,44.59,17134.0
2024-05-28 15:55:00,44.59,44.6,44.57,44.57,421151.0,44.59,44.6,44.57,44.57,421151.0
2024-05-29 09:30:00,44.31,44.36,44.3,44.31,122076.0,44.31,44.36,44.3,44.31,122076.0
2024-05-29 09:35:00,44.31,44.36,44.3,44.36,104522.0,44.31,44.36,44.3,44.36,104522.0
2024-05-29 09:40:00,44.36,44.36,44.23,44.25,530167.0,44.36,44.36,44.23,44.25,530167.0
2024-05-29 09:45:00,44.24,44.28,44.23,44.28,751151.0,44.24,44.28,44.23,44.28,751151.0
2024-05-29 09:50:00,44.28,44.32,44.27,44.29,109805.0,44.28,44.32,44.27,44.29,109805.0
2024-05-29 09:55:00,44.29,44.35,44.29,44.34,44762.0,44.29,44.35,44.29,44.34,44762.0
2024-05-29 10:00:00,44.34,44.35,44.3,44.3,262075.0,44.34,44.35,44.3,44.3,262075.0
2024-05-29 10:05:00,44.31,44.34,44.29,44.33,101721.0,44.31,44.34,44.29,44.33,101721.0
2024-05-29 10:10:00,44.33,44.33,44.29,44.31,37841.0,44.33,44.33,44.29,44.31,37841.0
2024-05-29 10:15:00,44.31,44.34,44.29,44.29,71590.0,44.31,44.34,44.29,44.29,71590.0
2024-05-29 10:20:00,44.29,44.31,44.27,44.29,77118.0,44.29,44.31,44.27,44.29,77118.0
2024-05-29 10:25:00,44.29,44.32,44.28,44.32,25326.0,44.29,44.32,44.28,44.32,25326.0
2024-05-29 10:30:00,44.31,44.33,44.29,44.33,38949.0,44.31,44.33,44.29,44.33,38949.0
2024-05-29 10:35:00,44.33,44.35,44.32,44.34,46333.0,44.33,44.35,44.32,44.34,46333.0
2024-05-29 10:40:00,44.34,44.35,44.29,44.29,48926.0,44.34,44.35,44.29,44.29,48926.0
2024-05-29 10:45:00,44.28,44.31,44.27,44.3,13050.0,44.28,44.31,44.27,44.3,13050.0
2024-05-29 10:50:00,44.32,44.32,44.29,44.31,25216.0,44.32,44.32,44.29,44.31,25216.0
2024-05-29 10:55:00,44.3,44.3,44.27,44.3,32537.0,44.3,44.3,44.27,44.3,32537.0
2024-05-29 11:00:00,44.3,44.31,44.26,44.26,23199.0,44.3,44.31,44.26,44.26,23199.0
2024-05-29 11:05:00,44.26,44.26,44.21,44.23,71569.0,44.26,44.26,44.21,44.23,71569.0
2024-05-29 11:10:00,44.24,44.25,44.22,44.23,34631.0,44.24,44.25,44.22,44.23,34631.0
2024-05-29 11:15:00,44.24,44.27,44.22,44.23,47171.0,44.24,44.27,44.22,44.23,47171.0
2024-05-29 11:20:00,44.24,44.27,44.23,44.25,21815.0,44.24,44.27,44.23,44.25,21815.0
2024-05-29 11:25:00,44.24,44.25,44.22,44.23,41846.0,44.24,44.25,44.22,44.23,41846.0
2024-05-29 11:30:00,44.22,44.24,44.18,44.18,97200.0,44.22,44.24,44.18,44.18,97200.0
2024-05-29 11:35:00,44.19,44.22,44.17,44.21,15497.0,44.19,44.22,44.17,44.21,15497.0
2024-05-29 11:40:00,44.21,44.23,44.2,44.23,17394.0,44.21,44.23,44.2,44.23,17394.0
2024-05-29 11:45:00,44.23,44.26,44.23,44.24,26015.0,44.23,44.26,44.23,44.24,26015.0
2024-05-29 11:50:00,44.25,44.26,44.24,44.25,31685.0,44.25,44.26,44.24,44.25,31685.0
2024-05-29 11:55:00,44.24,44.25,44.21,44.22,24295.0,44.24,44.25,44.21,44.22,24295.0
2024-05-29 12:00:00,44.22,44.23,44.2,44.23,301296.0,44.22,44.23,44.2,44.23,301296.0
2024-05-29 12:05:00,44.23,44.24,44.22,44.23,354389.0,44.23,44.24,44.22,44.23,354389.0
2024-05-29 12:10:00,44.22,44.23,44.17,44.18,117349.0,44.22,44.23,44.17,44.18,117349.0
2024-05-29 12:15:00,44.17,44.2,44.16,44.19,38758.0,44.17,44.2,44.16,44.19,38758.0
2024-05-29 12:20:00,44.19,44.22,44.19,44.2,32870.0,44.19,44.22,44.19,44.2,32870.0
2024-05-29 12:25:00,44.2,44.21,44.19,44.21,244731.0,44.2,44.21,44.19,44.21,244731.0
2024-05-29 12:30:00,44.21,44.21,44.18,44.2,30349.0,44.21,44.21,44.18,44.2,30349.0
2024-05-29 12:35:00,44.21,44.25,44.2,44.24,26511.0,44.21,44.25,44.2,44.24,26511.0
2024-05-29 12:40:00,44.24,44.25,44.23,44.23,14861.0,44.24,44.25,44.23,44.23,14861.0
2024-05-29 12:45:00,44.23,44.24,44.23,44.23,9669.0,44.23,44.24,44.23,44.23,9669.0
2024-05-29 12:50:00,44.23,44.26,44.23,44.25,24490.0,44.23,44.26,44.23,44.25,24490.0
2024-05-29 12:55:00,44.26,44.27,44.25,44.27,5572.0,44.26,44.27,44.25,44.27,5572.0
2024-05-29 13:00:00,44.27,44.28,44.24,44.26,88114.0,44.27,44.28,44.24,44.26,88114.0
2024-05-29 13:05:00,44.27,44.27,44.24,44.24,15008.0,44.27,44.27,44.24,44.24,15008.0
2024-05-29 13:10:00,44.24,44.25,44.22,44.24,14471.0,44.24,44.25,44.22,44.24,14471.0
2024-05-29 13:15:00,44.24,44.26,44.22,44.26,16014.0,44.24,44.26,44.22,44.26,16014.0
2024-05-29 13:20:00,44.26,44.27,44.25,44.25,13281.0,44.26,44.27,44.25,44.25,13281.0
2024-05-29 13:25:00,44.24,44.26,44.24,44.26,19171.0,44.24,44.26,44.24,44.26,19171.0
2024-05-29 13:30:00,44.26,44.27,44.25,44.27,10815.0,44.26,44.27,44.25,44.27,10815.0
2024-05-29 13:35:00,44.27,44.29,44.26,44.29,17881.0,44.27,44.29,44.26,44.29,17881.0
2024-05-29 13:40:00,44.29,44.3,44.28,44.29,66505.0,44.29,44.3,44.28,44.29,66505.0
2024-05-29 13:45:00,44.29,44.3,44.28,44.3,18522.0,44.29,44.3,44.28,44.3,18522.0
2024-05-29 13:50:00,44.3,44.32,44.29,44.32,35968.0,44.3,44.32,44.29,44.32,35968.0
2024-05-29 13:55:00,44.32,44.32,44.3,44.31,11876.0,44.32,44.32,44.3,44.31,11876.0
2024-05-29 14:00:00,44.3,44.32,44.29,44.3,23569.0,44.3,44.32,44.29,44.3,23569.0
2024-05-29 14:05:00,44.3,44.31,44.29,44.3,14218.0,44.3,44.31,44.29,44.3,14218.0
2024-05-29 14:10:00,44.3,44.31,44.3,44.3,9443.0,44.3,44.31,44.3,44.3,9443.0
2024-05-29 14:15:00,44.3,44.31,44.27,44.27,37091.0,44.3,44.31,44.27,44.27,37091.0
2024-05-29 14:20:00,44.27,44.28,44.26,44.27,80610.0,44.27,44.28,44.26,44.27,80610.0
2024-05-29 14:25:00,44.28,44.28,44.27,44.27,16516.0,44.28,44.28,44.27,44.27,16516.0
2024-05-29 14:30:00,44.27,44.28,44.25,44.25,48628.0,44.27,44.28,44.25,44.25,48628.0
2024-05-29 14:35:00,44.26,44.26,44.24,44.24,10502.0,44.26,44.26,44.24,44.24,10502.0
2024-05-29 14:40:00,44.24,44.24,44.22,44.23,34244.0,44.24,44.24,44.22,44.23,34244.0
2024-05-29 14:45:00,44.23,44.23,44.21,44.23,6046.0,44.23,44.23,44.21,44.23,6046.0
2024-05-29 14:50:00,44.23,44.23,44.2,44.22,16534.0,44.23,44.23,44.2,44.22,16534.0
2024-05-29 14:55:00,44.21,44.22,44.2,44.21,24686.0,44.21,44.22,44.2,44.21,24686.0
2024-05-29 15:00:00,44.2,44.21,44.19,44.2,18768.0,44.2,44.21,44.19,44.2,18768.0
2024-05-29 15:05:00,44.2,44.21,44.19,44.2,12527.0,44.2,44.21,44.19,44.2,12527.0
2024-05-29 15:10:00,44.21,44.22,44.2,44.22,8265.0,44.21,44.22,44.2,44.22,8265.0
2024-05-29 15:15:00,44.22,44.22,44.2,44.21,12527.0,44.22,44.22,44.2,44.21,12527.0
2024-05-29 15:20:00,44.22,44.22,44.2,44.22,4902.0,44.22,44.22,44.2,44.22,4902.0
2024-05-29 15:25:00,44.22,44.23,44.19,44.19,84588.0,44.22,44.23,44.19,44.19,84588.0
2024-05-29 15:30:00,44.19,44.2,44.18,44.18,24059.0,44.19,44.2,44.18,44.18,24059.0
2024-05-29 15:35:00,44.18,44.2,44.17,44.19,23700.0,44.18,44.2,44.17,44.19,23700.0
2024-05-29 15:40:00,44.19,44.21,44.17,44.19,41777.0,44.19,44.21,44.17,44.19,41777.0
2024-05-29 15:45:00,44.2,44.2,44.17,44.18,16167.0,44.2,44.2,44.17,44.18,16167.0
2024-05-29 15:50:00,44.18,44.19,44.17,44.18,42493.0,44.18,44.19,44.17,44.18,42493.0
2024-05-29 15:55:00,44.17,44.18,44.16,44.18,198157.0,44.17,44.18,44.16,44.18,198157.0
2024-05-30 09:30:00,44.27,44.32,44.27,44.32,95813.0,44.27,44.32,44.27,44.32,95813.0
2024-05-30 09:35:00,44.32,44.34,44.29,44.29,47005.0,44.32,44.34,44.29,44.29,47005.0
2024-05-30 09:40:00,44.3,44.37,44.3,44.34,41948.0,44.3,44.37,44.3,44.34,41948.0
2024-05-30 09:45:00,44.34,44.37,44.33,44.35,69269.0,44.34,44.37,44.33,44.35,69269.0
2024-05-30 09:50:00,44.36,44.36,44.33,44.36,29782.0,44.36,44.36,44.33,44.36,29782.0
2024-05-30 09:55:00,44.36,44.38,44.34,44.37,32240.0,44.36,44.38,44.34,44.37,32240.0
2024-05-30 10:00:00,44.39,44.42,44.37,44.39,36773.0,44.39,44.42,44.37,44.39,36773.0
2024-05-30 10:05:00,44.39,44.41,44.37,44.39,42022.0,44.39,44.41,44.37,44.39,42022.0
2024-05-30 10:10:00,44.39,44.4,44.35,44.38,52197.0,44.39,44.4,44.35,44.38,52197.0
2024-05-30 10:15:00,44.37,44.42,44.37,44.42,74161.0,44.37,44.42,44.37,44.42,74161.0
2024-05-30 10:20:00,44.43,44.44,44.4,44.4,73752.0,44.43,44.44,44.4,44.4,73752.0
2024-05-30 10:25:00,44.4,44.41,44.37,44.39,46820.0,44.4,44.41,44.37,44.39,46820.0
2024-05-30 10:30:00,44.38,44.4,44.36,44.38,50590.0,44.38,44.4,44.36,44.38,50590.0
2024-05-30 10:35:00,44.38,44.4,44.37,44.4,65929.0,44.38,44.4,44.37,44.4,65929.0
2024-05-30 10:40:00,44.41,44.41,44.33,44.35,74824.0,44.41,44.41,44.33,44.35,74824.0
2024-05-30 10:45:00,44.35,44.36,44.32,44.33,47539.0,44.35,44.36,44.32,44.33,47539.0
2024-05-30 10:50:00,44.33,44.33,44.28,44.29,46511.0,44.33,44.33,44.28,44.29,46511.0
2024-05-30 10:55:00,44.29,44.31,44.28,44.3,29284.0,44.29,44.31,44.28,44.3,29284.0
2024-05-30 11:00:00,44.3,44.33,44.28,44.31,45580.0,44.3,44.33,44.28,44.31,45580.0
2024-05-30 11:05:00,44.32,44.34,44.29,44.31,46817.0,44.32,44.34,44.29,44.31,46817.0
2024-05-30 11:10:00,44.31,44.32,44.3,44.31,34907.0,44.31,44.32,44.3,44.31,34907.0
2024-05-30 11:15:00,44.31,44.33,44.26,44.28,63924.0,44.31,44.33,44.26,44.28,63924.0
2024-05-30 11:20:00,44.27,44.29,44.26,44.28,53681.0,44.27,44.29,44.26,44.28,53681.0
2024-05-30 11:25:00,44.28,44.3,44.27,44.27,15939.0,44.28,44.3,44.27,44.27,15939.0
2024-05-30 11:30:00,44.27,44.32,44.26,44.3,21127.0,44.27,44.32,44.26,44.3,21127.0
2024-05-30 11:35:00,44.3,44.31,44.27,44.28,26666.0,44.3,44.31,44.27,44.28,26666.0
2024-05-30 11:40:00,44.28,44.29,44.27,44.29,19852.0,44.28,44.29,44.27,44.29,19852.0
2024-05-30 11:45:00,44.3,44.31,44.29,44.29,27890.0,44.3,44.31,44.29,44.29,27890.0
2024-05-30 11:50:00,44.29,44.31,44.28,44.3,22727.0,44.29,44.31,44.28,44.3,22727.0
2024-05-30 11:55:00,44.3,44.31,44.29,44.29,13358.0,44.3,44.31,44.29,44.29,13358.0
2024-05-30 12:00:00,44.3,44.31,44.26,44.26,36424.0,44.3,44.31,44.26,44.26,36424.0
2024-05-30 12:05:00,44.26,44.28,44.24,44.24,23485.0,44.26,44.28,44.24,44.24,23485.0
2024-05-30 12:10:00,44.25,44.27,44.24,44.25,32117.0,44.25,44.27,44.24,44.25,32117.0
2024-05-30 12:15:00,44.25,44.29,44.24,44.28,26432.0,44.25,44.29,44.24,44.28,26432.0
2024-05-30 12:20:00,44.29,44.3,44.27,44.28,33841.0,44.29,44.3,44.27,44.28,33841.0
2024-05-30 12:25:00,44.28,44.29,44.28,44.29,8846.0,44.28,44.29,44.28,44.29,8846.0
2024-05-30 12:30:00,44.3,44.35,44.29,44.33,18625.0,44.3,44.35,44.29,44.33,18625.0
2024-05-30 12:35:00,44.33,44.35,44.32,44.34,21291.0,44.33,44.35,44.32,44.34,21291.0
2024-05-30 12:40:00,44.34,44.36,44.33,44.36,19101.0,44.34,44.36,44.33,44.36,19101.0
2024-05-30 12:45:00,44.35,44.36,44.34,44.36,111123.0,44.35,44.36,44.34,44.36,111123.0
2024-05-30 12:50:00,44.35,44.38,44.35,44.37,18175.0,44.35,44.38,44.35,44.37,18175.0
2024-05-30 12:55:00,44.37,44.38,44.36,44.38,5635.0,44.37,44.38,44.36,44.38,5635.0
2024-05-30 13:00:00,44.38,44.39,44.35,44.36,27925.0,44.38,44.39,44.35,44.36,27925.0
2024-05-30 13:05:00,44.36,44.38,44.35,44.35,48980.0,44.36,44.38,44.35,44.35,48980.0
2024-05-30 13:10:00,44.35,44.36,44.33,44.34,35554.0,44.35,44.36,44.33,44.34,35554.0
2024-05-30 13:15:00,44.34,44.36,44.33,44.36,11206.0,44.34,44.36,44.33,44.36,11206.0
2024-05-30 13:20:00,44.36,44.38,44.35,44.37,50452.0,44.36,44.38,44.35,44.37,50452.0
2024-05-30 13:25:00,44.37,44.38,44.31,44.31,32515.0,44.37,44.38,44.31,44.31,32515.0
2024-05-30 13:30:00,44.31,44.33,44.3,44.3,84681.0,44.31,44.33,44.3,44.3,84681.0
2024-05-30 13:35:00,44.3,44.3,44.28,44.29,11134.0,44.3,44.3,44.28,44.29,11134.0
2024-05-30 13:40:00,44.3,44.3,44.27,44.29,7545.0,44.3,44.3,44.27,44.29,7545.0
2024-05-30 13:45:00,44.29,44.3,44.28,44.29,9825.0,44.29,44.3,44.28,44.29,9825.0
2024-05-30 13:50:00,44.29,44.31,44.28,44.31,18821.0,44.29,44.31,44.28,44.31,18821.0
2024-05-30 13:55:00,44.31,44.32,44.31,44.31,26335.0,44.31,44.32,44.31,44.31,26335.0
2024-05-30 14:00:00,44.3,44.31,44.29,44.29,20115.0,44.3,44.31,44.29,44.29,20115.0
2024-05-30 14:05:00,44.29,44.29,44.27,44.28,10744.0,44.29,44.29,44.27,44.28,10744.0
2024-05-30 14:10:00,44.27,44.28,44.26,44.27,6767.0,44.27,44.28,44.26,44.27,6767.0
2024-05-30 14:15:00,44.27,44.29,44.25,44.27,12555.0,44.27,44.29,44.25,44.27,12555.0
2024-05-30 14:20:00,44.27,44.28,44.26,44.27,6028.0,44.27,44.28,44.26,44.27,6028.0
2024-05-30 14:25:00,44.27,44.28,44.25,44.26,20346.0,44.27,44.28,44.25,44.26,20346.0
2024-05-30 14:30:00,44.27,44.29,44.27,44.27,11144.0,44.27,44.29,44.27,44.27,11144.0
2024-05-30 14:35:00,44.28,44.29,44.27,44.28,13811.0,44.28,44.29,44.27,44.28,13811.0
2024-05-30 14:40:00,44.28,44.28,44.25,44.26,6297.0,44.28,44.28,44.25,44.26,6297.0
2024-05-30 14:45:00,44.27,44.28,44.25,44.26,19104.0,44.27,44.28,44.25,44.26,19104.0
2024-05-30 14:50:00,44.26,44.28,44.26,44.27,6632.0,44.26,44.28,44.26,44.27,6632.0
2024-05-30 14:55:00,44.28,44.28,44.26,44.28,20020.0,44.28,44.28,44.26,44.28,20020.0
2024-05-30 15:00:00,44.27,44.27,44.24,44.25,7519.0,44.27,44.27,44.24,44.25,7519.0
2024-05-30 15:05:00,44.25,44.27,44.25,44.26,10827.0,44.25,44.27,44.25,44.26,10827.0
2024-05-30 15:10:00,44.26,44.27,44.26,44.27,13362.0,44.26,44.27,44.26,44.27,13362.0
2024-05-30 15:15:00,44.27,44.27,44.24,44.25,21099.0,44.27,44.27,44.24,44.25,21099.0
2024-05-30 15:20:00,44.25,44.26,44.24,44.24,18736.0,44.25,44.26,44.24,44.24,18736.0
2024-05-30 15:25:00,44.25,44.25,44.23,44.25,15410.0,44.25,44.25,44.23,44.25,15410.0
2024-05-30 15:30:00,44.24,44.25,44.23,44.25,22111.0,44.24,44.25,44.23,44.25,22111.0
2024-05-30 15:35:00,44.25,44.28,44.25,44.26,31978.0,44.25,44.28,44.25,44.26,31978.0
2024-05-30 15:40:00,44.25,44.26,44.24,44.24,19753.0,44.25,44.26,44.24,44.24,19753.0
2024-05-30 15:45:00,44.25,44.26,44.22,44.22,34399.0,44.25,44.26,44.22,44.22,34399.0
2024-05-30 15:50:00,44.23,44.26,44.22,44.25,69969.0,44.23,44.26,44.22,44.25,69969.0
2024-05-30 15:55:00,44.26,44.27,44.24,44.24,95944.0,44.26,44.27,44.24,44.24,95944.0
2024-05-31 09:30:00,44.5,44.5,44.42,44.45,147093.0,44.5,44.5,44.42,44.45,147093.0
2024-05-31 09:35:00,44.45,44.48,44.43,44.45,19655.0,44.45,44.48,44.43,44.45,19655.0
2024-05-31 09:40:00,44.44,44.52,44.44,44.48,110583.0,44.44,44.52,44.44,44.48,110583.0
2024-05-31 09:45:00,44.47,44.53,44.46,44.52,32611.0,44.47,44.53,44.46,44.52,32611.0
2024-05-31 09:50:00,44.52,44.52,44.34,44.35,57242.0,44.52,44.52,44.34,44.35,57242.0
2024-05-31 09:55:00,44.35,44.39,44.29,44.39,90390.0,44.35,44.39,44.29,44.39,90390.0
2024-05-31 10:00:00,44.39,44.4,44.33,44.35,93516.0,44.39,44.4,44.33,44.35,93516.0
2024-05-31 10:05:00,44.34,44.36,44.3,44.34,47984.0,44.34,44.36,44.3,44.34,47984.0
2024-05-31 10:10:00,44.34,44.34,44.19,44.2,168853.0,44.34,44.34,44.19,44.2,168853.0
2024-05-31 10:15:00,44.2,44.29,44.19,44.28,116504.0,44.2,44.29,44.19,44.28,116504.0
2024-05-31 10:20:00,44.28,44.31,44.23,44.23,95501.0,44.28,44.31,44.23,44.23,95501.0
2024-05-31 10:25:00,44.23,44.29,44.22,44.27,55045.0,44.23,44.29,44.22,44.27,55045.0
2024-05-31 10:30:00,44.26,44.26,44.18,44.22,46438.0,44.26,44.26,44.18,44.22,46438.0
2024-05-31 10:35:00,44.22,44.25,44.19,44.22,56720.0,44.22,44.25,44.19,44.22,56720.0
2024-05-31 10:40:00,44.22,44.22,44.14,44.15,96590.0,44.22,44.22,44.14,44.15,96590.0
2024-05-31 10:45:00,44.15,44.2,44.13,44.16,64673.0,44.15,44.2,44.13,44.16,64673.0
2024-05-31 10:50:00,44.16,44.19,44.15,44.16,50960.0,44.16,44.19,44.15,44.16,50960.0
2024-05-31 10:55:00,44.16,44.19,44.12,44.15,67958.0,44.16,44.19,44.12,44.15,67958.0
2024-05-31 11:00:00,44.14,44.15,44.1,44.14,85154.0,44.14,44.15,44.1,44.14,85154.0
2024-05-31 11:05:00,44.14,44.16,44.08,44.11,108998.0,44.14,44.16,44.08,44.11,108998.0
2024-05-31 11:10:00,44.11,44.13,44.03,44.07,131623.0,44.11,44.13,44.03,44.07,131623.0
2024-05-31 11:15:00,44.07,44.09,44.05,44.05,94120.0,44.07,44.09,44.05,44.05,94120.0
2024-05-31 11:20:00,44.05,44.05,44.0,44.03,113066.0,44.05,44.05,44.0,44.03,113066.0
2024-05-31 11:25:00,44.04,44.07,44.01,44.06,144517.0,44.04,44.07,44.01,44.06,144517.0
2024-05-31 11:30:00,44.07,44.07,44.01,44.04,76219.0,44.07,44.07,44.01,44.04,76219.0
2024-05-31 11:35:00,44.03,44.04,44.0,44.02,104295.0,44.03,44.04,44.0,44.02,104295.0
2024-05-31 11:40:00,44.03,44.09,44.03,44.06,77188.0,44.03,44.09,44.03,44.06,77188.0
2024-05-31 11:45:00,44.06,44.11,44.05,44.1,66695.0,44.06,44.11,44.05,44.1,66695.0
2024-05-31 11:50:00,44.1,44.12,44.09,44.09,66974.0,44.1,44.12,44.09,44.09,66974.0
2024-05-31 11:55:00,44.09,44.1,44.04,44.05,68400.0,44.09,44.1,44.04,44.05,68400.0
2024-05-31 12:00:00,44.04,44.1,44.04,44.1,83169.0,44.04,44.1,44.04,44.1,83169.0
2024-05-31 12:05:00,44.1,44.1,44.06,44.07,54660.0,44.1,44.1,44.06,44.07,54660.0
2024-05-31 12:10:00,44.07,44.12,44.06,44.11,52971.0,44.07,44.12,44.06,44.11,52971.0
2024-05-31 12:15:00,44.11,44.16,44.1,44.15,44704.0,44.11,44.16,44.1,44.15,44704.0
2024-05-31 12:20:00,44.14,44.15,44.09,44.09,29020.0,44.14,44.15,44.09,44.09,29020.0
2024-05-31 12:25:00,44.09,44.12,44.06,44.11,40921.0,44.09,44.12,44.06,44.11,40921.0
2024-05-31 12:30:00,44.12,44.12,44.1,44.11,24148.0,44.12,44.12,44.1,44.11,24148.0
2024-05-31 12:35:00,44.11,44.13,44.1,44.12,15828.0,44.11,44.13,44.1,44.12,15828.0
2024-05-31 12:40:00,44.13,44.16,44.12,44.15,165977.0,44.13,44.16,44.12,44.15,165977.0
2024-05-31 12:45:00,44.15,44.17,44.14,44.15,76556.0,44.15,44.17,44.14,44.15,76556.0
2024-05-31 12:50:00,44.14,44.16,44.12,44.12,46019.0,44.14,44.16,44.12,44.12,46019.0
2024-05-31 12:55:00,44.12,44.12,44.09,44.09,88438.0,44.12,44.12,44.09,44.09,88438.0
2024-05-31 13:00:00,44.1,44.1,44.06,44.08,45029.0,44.1,44.1,44.06,44.08,45029.0
2024-05-31 13:05:00,44.08,44.12,44.07,44.09,32008.0,44.08,44.12,44.07,44.09,32008.0
2024-05-31 13:10:00,44.09,44.1,44.07,44.09,83130.0,44.09,44.1,44.07,44.09,83130.0
2024-05-31 13:15:00,44.1,44.1,44.05,44.06,30810.0,44.1,44.1,44.05,44.06,30810.0
2024-05-31 13:20:00,44.06,44.06,43.99,44.0,161949.0,44.06,44.06,43.99,44.0,161949.0
2024-05-31 13:25:00,44.0,44.0,43.93,43.95,101278.0,44.0,44.0,43.93,43.95,101278.0
2024-05-31 13:30:00,43.96,43.97,43.93,43.94,36032.0,43.96,43.97,43.93,43.94,36032.0
2024-05-31 13:35:00,43.94,43.97,43.94,43.97,53442.0,43.94,43.97,43.94,43.97,53442.0
2024-05-31 13:40:00,43.97,43.98,43.94,43.96,50670.0,43.97,43.98,43.94,43.96,50670.0
2024-05-31 13:45:00,43.96,44.0,43.95,43.98,64950.0,43.96,44.0,43.95,43.98,64950.0
2024-05-31 13:50:00,43.98,44.0,43.96,43.96,21428.0,43.98,44.0,43.96,43.96,21428.0
2024-05-31 13:55:00,43.97,43.98,43.96,43.97,12262.0,43.97,43.98,43.96,43.97,12262.0
2024-05-31 14:00:00,43.97,43.98,43.95,43.98,19705.0,43.97,43.98,43.95,43.98,19705.0
2024-05-31 14:05:00,43.98,43.99,43.96,43.96,8523.0,43.98,43.99,43.96,43.96,8523.0
2024-05-31 14:10:00,43.96,43.98,43.95,43.96,33701.0,43.96,43.98,43.95,43.96,33701.0
2024-05-31 14:15:00,43.96,43.97,43.94,43.95,24349.0,43.96,43.97,43.94,43.95,24349.0
2024-05-31 14:20:00,43.96,43.97,43.95,43.96,22731.0,43.96,43.97,43.95,43.96,22731.0
2024-05-31 14:25:00,43.96,43.99,43.96,43.97,23372.0,43.96,43.99,43.96,43.97,23372.0
2024-05-31 14:30:00,43.97,43.98,43.96,43.97,25128.0,43.97,43.98,43.96,43.97,25128.0
2024-05-31 14:35:00,43.97,43.98,43.95,43.95,10802.0,43.97,43.98,43.95,43.95,10802.0
2024-05-31 14:40:00,43.94,43.95,43.93,43.95,10263.0,43.94,43.95,43.93,43.95,10263.0
2024-05-31 14:45:00,43.94,43.95,43.93,43.94,13832.0,43.94,43.95,43.93,43.94,13832.0
2024-05-31 14:50:00,43.93,43.93,43.9,43.91,119289.0,43.93,43.93,43.9,43.91,119289.0
2024-05-31 14:55:00,43.91,43.92,43.9,43.91,26444.0,43.91,43.92,43.9,43.91,26444.0
2024-05-31 15:00:00,43.91,43.92,43.88,43.88,68259.0,43.91,43.92,43.88,43.88,68259.0
2024-05-31 15:05:00,43.89,43.91,43.88,43.9,20227.0,43.89,43.91,43.88,43.9,20227.0
2024-05-31 15:10:00,43.9,43.9,43.88,43.88,20467.0,43.9,43.9,43.88,43.88,20467.0
2024-05-31 15:15:00,43.88,43.9,43.86,43.9,15141.0,43.88,43.9,43.86,43.9,15141.0
2024-05-31 15:20:00,43.89,43.91,43.89,43.9,12156.0,43.89,43.91,43.89,43.9,12156.0
2024-05-31 15:25:00,43.9,43.9,43.88,43.88,5873.0,43.9,43.9,43.88,43.88,5873.0
2024-05-31 15:30:00,43.89,43.91,43.88,43.91,80098.0,43.89,43.91,43.88,43.91,80098.0
2024-05-31 15:35:00,43.91,43.91,43.88,43.89,29219.0,43.91,43.91,43.88,43.89,29219.0
2024-05-31 15:40:00,43.89,43.94,43.88,43.94,25710.0,43.89,43.94,43.88,43.94,25710.0
2024-05-31 15:45:00,43.93,43.99,43.93,43.99,64385.0,43.93,43.99,43.93,43.99,64385.0
2024-05-31 15:50:00,43.99,44.02,43.97,44.0,102080.0,43.99,44.02,43.97,44.0,102080.0
2024-05-31 15:55:00,44.0,44.01,43.98,44.0,106542.0,44.0,44.01,43.98,44.0,106542.0
2024-06-03 09:30:00,44.11,44.17,44.09,44.11,250108.0,44.11,44.17,44.09,44.11,250108.0
2024-06-03 09:35:00,44.12,44.14,44.08,44.09,47605.0,44.12,44.14,44.08,44.09,47605.0
2024-06-03 09:40:00,44.09,44.13,44.08,44.09,80795.0,44.09,44.13,44.08,44.09,80795.0
2024-06-03 09:45:00,44.09,44.09,44.06,44.08,86261.0,44.09,44.09,44.06,44.08,86261.0
2024-06-03 09:50:00,44.08,44.13,44.05,44.12,53554.0,44.08,44.13,44.05,44.12,53554.0
2024-06-03 09:55:00,44.11,44.13,44.08,44.11,116359.0,44.11,44.13,44.08,44.11,116359.0
2024-06-03 10:00:00,44.13,44.28,44.11,44.23,797290.0,44.13,44.28,44.11,44.23,797290.0
2024-06-03 10:05:00,44.23,44.27,44.19,44.23,90659.0,44.23,44.27,44.19,44.23,90659.0
2024-06-03 10:10:00,44.23,44.27,44.22,44.22,37966.0,44.23,44.27,44.22,44.22,37966.0
2024-06-03 10:15:00,44.22,44.26,44.18,44.23,63508.0,44.22,44.26,44.18,44.23,63508.0
2024-06-03 10:20:00,44.23,44.24,44.17,44.22,63747.0,44.23,44.24,44.17,44.22,63747.0
2024-06-03 10:25:00,44.22,44.23,44.19,44.22,16674.0,44.22,44.23,44.19,44.22,16674.0
2024-06-03 10:30:00,44.23,44.25,44.22,44.25,18643.0,44.23,44.25,44.22,44.25,18643.0
2024-06-03 10:35:00,44.25,44.31,44.24,44.31,42047.0,44.25,44.31,44.24,44.31,42047.0
2024-06-03 10:40:00,44.32,44.34,44.28,44.29,29146.0,44.32,44.34,44.28,44.29,29146.0
2024-06-03 10:45:00,44.29,44.34,44.27,44.29,43348.0,44.29,44.34,44.27,44.29,43348.0
2024-06-03 10:50:00,44.29,44.32,44.28,44.3,63999.0,44.29,44.32,44.28,44.3,63999.0
2024-06-03 10:55:00,44.3,44.31,44.25,44.27,123558.0,44.3,44.31,44.25,44.27,123558.0
2024-06-03 11:00:00,44.26,44.26,44.17,44.19,261877.0,44.26,44.26,44.17,44.19,261877.0
2024-06-03 11:05:00,44.18,44.21,44.15,44.19,102093.0,44.18,44.21,44.15,44.19,102093.0
2024-06-03 11:10:00,44.2,44.22,44.17,44.21,55419.0,44.2,44.22,44.17,44.21,55419.0
2024-06-03 11:15:00,44.22,44.26,44.21,44.26,37788.0,44.22,44.26,44.21,44.26,37788.0
2024-06-03 11:20:00,44.26,44.31,44.26,44.29,62465.0,44.26,44.31,44.26,44.29,62465.0
2024-06-03 11:25:00,44.29,44.3,44.26,44.28,29806.0,44.29,44.3,44.26,44.28,29806.0
2024-06-03 11:30:00,44.29,44.3,44.26,44.27,26744.0,44.29,44.3,44.26,44.27,26744.0
2024-06-03 11:35:00,44.26,44.31,44.25,44.3,20961.0,44.26,44.31,44.25,44.3,20961.0
2024-06-03 11:40:00,44.3,44.31,44.28,44.29,31025.0,44.3,44.31,44.28,44.29,31025.0
2024-06-03 11:45:00,44.29,44.3,44.25,44.26,18499.0,44.29,44.3,44.25,44.26,18499.0
2024-06-03 11:50:00,44.26,44.28,44.25,44.26,23110.0,44.26,44.28,44.25,44.26,23110.0
2024-06-03 11:55:00,44.26,44.31,44.26,44.29,30815.0,44.26,44.31,44.26,44.29,30815.0
2024-06-03 12:00:00,44.29,44.3,44.27,44.29,15291.0,44.29,44.3,44.27,44.29,15291.0
2024-06-03 12:05:00,44.29,44.3,44.27,44.29,20128.0,44.29,44.3,44.27,44.29,20128.0
2024-06-03 12:10:00,44.3,44.32,44.28,44.28,32560.0,44.3,44.32,44.28,44.28,32560.0
2024-06-03 12:15:00,44.28,44.3,44.26,44.27,20744.0,44.28,44.3,44.26,44.27,20744.0
2024-06-03 12:20:00,44.27,44.29,44.26,44.28,11095.0,44.27,44.29,44.26,44.28,11095.0
2024-06-03 12:25:00,44.28,44.3,44.26,44.3,12005.0,44.28,44.3,44.26,44.3,12005.0
2024-06-03 12:30:00,44.3,44.33,44.29,44.32,18509.0,44.3,44.33,44.29,44.32,18509.0
2024-06-03 12:35:00,44.32,44.37,44.32,44.36,15630.0,44.32,44.37,44.32,44.36,15630.0
2024-06-03 12:40:00,44.36,44.41,44.34,44.38,32677.0,44.36,44.41,44.34,44.38,32677.0
2024-06-03 12:45:00,44.38,44.39,44.35,44.37,28667.0,44.38,44.39,44.35,44.37,28667.0
2024-06-03 12:50:00,44.36,44.4,44.36,44.4,40398.0,44.36,44.4,44.36,44.4,40398.0
2024-06-03 12:55:00,44.39,44.44,44.37,44.41,364629.0,44.39,44.44,44.37,44.41,364629.0
2024-06-03 13:00:00,44.41,44.48,44.4,44.48,93244.0,44.41,44.48,44.4,44.48,93244.0
2024-06-03 13:05:00,44.48,44.51,44.45,44.45,42839.0,44.48,44.51,44.45,44.45,42839.0
2024-06-03 13:10:00,44.45,44.45,44.41,44.43,44581.0,44.45,44.45,44.41,44.43,44581.0
2024-06-03 13:15:00,44.43,44.44,44.41,44.41,31008.0,44.43,44.44,44.41,44.41,31008.0
2024-06-03 13:20:00,44.41,44.42,44.39,44.4,19243.0,44.41,44.42,44.39,44.4,19243.0
2024-06-03 13:25:00,44.4,44.41,44.37,44.39,12442.0,44.4,44.41,44.37,44.39,12442.0
2024-06-03 13:30:00,44.39,44.41,44.38,44.38,18680.0,44.39,44.41,44.38,44.38,18680.0
2024-06-03 13:35:00,44.39,44.43,44.38,44.43,36499.0,44.39,44.43,44.38,44.43,36499.0
2024-06-03 13:40:00,44.43,44.44,44.39,44.4,33032.0,44.43,44.44,44.39,44.4,33032.0
2024-06-03 13:45:00,44.4,44.4,44.36,44.39,13878.0,44.4,44.4,44.36,44.39,13878.0
2024-06-03 13:50:00,44.39,44.39,44.35,44.38,10710.0,44.39,44.39,44.35,44.38,10710.0
2024-06-03 13:55:00,44.38,44.4,44.38,44.4,9313.0,44.38,44.4,44.38,44.4,9313.0
2024-06-03 14:00:00,44.39,44.41,44.39,44.4,3566.0,44.39,44.41,44.39,44.4,3566.0
2024-06-03 14:05:00,44.39,44.4,44.37,44.39,17925.0,44.39,44.4,44.37,44.39,17925.0
2024-06-03 14:10:00,44.39,44.39,44.36,44.36,9320.0,44.39,44.39,44.36,44.36,9320.0
2024-06-03 14:15:00,44.36,44.38,44.36,44.38,15280.0,44.36,44.38,44.36,44.38,15280.0
2024-06-03 14:20:00,44.39,44.41,44.38,44.41,9453.0,44.39,44.41,44.38,44.41,9453.0
2024-06-03 14:25:00,44.4,44.41,44.38,44.4,20136.0,44.4,44.41,44.38,44.4,20136.0
2024-06-03 14:30:00,44.41,44.41,44.39,44.39,10646.0,44.41,44.41,44.39,44.39,10646.0
2024-06-03 14:35:00,44.39,44.39,44.36,44.37,28623.0,44.39,44.39,44.36,44.37,28623.0
2024-06-03 14:40:00,44.38,44.38,44.36,44.36,18451.0,44.38,44.38,44.36,44.36,18451.0
2024-06-03 14:45:00,44.37,44.39,44.36,44.38,14320.0,44.37,44.39,44.36,44.38,14320.0
2024-06-03 14:50:00,44.39,44.4,44.37,44.39,14456.0,44.39,44.4,44.37,44.39,14456.0
2024-06-03 14:55:00,44.39,44.39,44.38,44.39,8943.0,44.39,44.39,44.38,44.39,8943.0
2024-06-03 15:00:00,44.39,44.41,44.38,44.4,32491.0,44.39,44.41,44.38,44.4,32491.0
2024-06-03 15:05:00,44.4,44.4,44.37,44.37,44839.0,44.4,44.4,44.37,44.37,44839.0
2024-06-03 15:10:00,44.37,44.39,44.36,44.39,41211.0,44.37,44.39,44.36,44.39,41211.0
2024-06-03 15:15:00,44.39,44.39,44.36,44.37,11173.0,44.39,44.39,44.36,44.37,11173.0
2024-06-03 15:20:00,44.36,44.37,44.35,44.36,11417.0,44.36,44.37,44.35,44.36,11417.0
2024-06-03 15:25:00,44.36,44.36,44.34,44.35,35046.0,44.36,44.36,44.34,44.35,35046.0
2024-06-03 15:30:00,44.34,44.35,44.32,44.33,34687.0,44.34,44.35,44.32,44.33,34687.0
2024-06-03 15:35:00,44.33,44.33,44.32,44.33,9035.0,44.33,44.33,44.32,44.33,9035.0
2024-06-03 15:40:00,44.32,44.36,44.32,44.34,25521.0,44.32,44.36,44.32,44.34,25521.0
2024-06-03 15:45:00,44.35,44.36,44.34,44.35,9429.0,44.35,44.36,44.34,44.35,9429.0
2024-06-03 15:50:00,44.34,44.36,44.33,44.36,103869.0,44.34,44.36,44.33,44.36,103869.0
2024-06-03 15:55:00,44.36,44.39,44.35,44.38,141868.0,44.36,44.39,44.35,44.38,141868.0
2024-06-04 09:30:00,44.18,44.19,44.07,44.08,99727.0,44.18,44.19,44.07,44.08,99727.0
2024-06-04 09:35:00,44.08,44.12,44.04,44.05,176015.0,44.08,44.12,44.04,44.05,176015.0
2024-06-04 09:40:00,44.05,44.05,43.98,43.99,76717.0,44.05,44.05,43.98,43.99,76717.0
2024-06-04 09:45:00,43.98,44.03,43.96,43.98,55903.0,43.98,44.03,43.96,43.98,55903.0
2024-06-04 09:50:00,43.98,44.0,43.96,43.98,66038.0,43.98,44.0,43.96,43.98,66038.0
2024-06-04 09:55:00,43.98,44.0,43.89,43.93,154390.0,43.98,44.0,43.89,43.93,154390.0
2024-06-04 10:00:00,43.95,44.09,43.93,44.02,256814.0,43.95,44.09,43.93,44.02,256814.0
2024-06-04 10:05:00,44.02,44.02,43.93,43.93,116059.0,44.02,44.02,43.93,43.93,116059.0
2024-06-04 10:10:00,43.93,43.96,43.88,43.88,207692.0,43.93,43.96,43.88,43.88,207692.0
2024-06-04 10:15:00,43.87,43.87,43.79,43.84,161315.0,43.87,43.87,43.79,43.84,161315.0
2024-06-04 10:20:00,43.84,43.89,43.77,43.8,228857.0,43.84,43.89,43.77,43.8,228857.0
2024-06-04 10:25:00,43.81,43.86,43.81,43.86,69523.0,43.81,43.86,43.81,43.86,69523.0
2024-06-04 10:30:00,43.87,43.91,43.84,43.84,45878.0,43.87,43.91,43.84,43.84,45878.0
2024-06-04 10:35:00,43.84,43.85,43.78,43.85,62597.0,43.84,43.85,43.78,43.85,62597.0
2024-06-04 10:40:00,43.84,43.87,43.82,43.86,19050.0,43.84,43.87,43.82,43.86,19050.0
2024-06-04 10:45:00,43.86,43.87,43.8,43.81,77844.0,43.86,43.87,43.8,43.81,77844.0
2024-06-04 10:50:00,43.82,43.86,43.8,43.84,45520.0,43.82,43.86,43.8,43.84,45520.0
2024-06-04 10:55:00,43.84,43.85,43.8,43.81,37221.0,43.84,43.85,43.8,43.81,37221.0
2024-06-04 11:00:00,43.81,43.88,43.8,43.88,37026.0,43.81,43.88,43.8,43.88,37026.0
2024-06-04 11:05:00,43.88,43.92,43.86,43.91,51666.0,43.88,43.92,43.86,43.91,51666.0
2024-06-04 11:10:00,43.92,43.98,43.9,43.98,81669.0,43.92,43.98,43.9,43.98,81669.0
2024-06-04 11:15:00,43.99,44.01,43.97,43.98,79939.0,43.99,44.01,43.97,43.98,79939.0
2024-06-04 11:20:00,43.98,44.0,43.95,43.96,43689.0,43.98,44.0,43.95,43.96,43689.0
2024-06-04 11:25:00,43.97,43.98,43.94,43.97,29228.0,43.97,43.98,43.94,43.97,29228.0
2024-06-04 11:30:00,43.97,44.0,43.95,43.96,49027.0,43.97,44.0,43.95,43.96,49027.0
2024-06-04 11:35:00,43.96,44.02,43.96,44.0,34235.0,43.96,44.02,43.96,44.0,34235.0
2024-06-04 11:40:00,44.01,44.01,43.96,44.01,72423.0,44.01,44.01,43.96,44.01,72423.0
2024-06-04 11:45:00,44.01,44.01,43.95,43.97,23534.0,44.01,44.01,43.95,43.97,23534.0
2024-06-04 11:50:00,43.98,43.99,43.96,43.98,31300.0,43.98,43.99,43.96,43.98,31300.0
2024-06-04 11:55:00,43.98,43.98,43.96,43.97,24846.0,43.98,43.98,43.96,43.97,24846.0
2024-06-04 12:00:00,43.97,44.02,43.97,44.02,56221.0,43.97,44.02,43.97,44.02,56221.0
2024-06-04 12:05:00,44.03,44.04,43.96,43.98,29147.0,44.03,44.04,43.96,43.98,29147.0
2024-06-04 12:10:00,43.98,43.98,43.93,43.94,15195.0,43.98,43.98,43.93,43.94,15195.0
2024-06-04 12:15:00,43.94,43.95,43.93,43.94,29294.0,43.94,43.95,43.93,43.94,29294.0
2024-06-04 12:20:00,43.94,43.95,43.91,43.91,27474.0,43.94,43.95,43.91,43.91,27474.0
2024-06-04 12:25:00,43.92,43.93,43.9,43.92,20122.0,43.92,43.93,43.9,43.92,20122.0
2024-06-04 12:30:00,43.92,43.93,43.9,43.91,9670.0,43.92,43.93,43.9,43.91,9670.0
2024-06-04 12:35:00,43.91,43.95,43.91,43.95,18709.0,43.91,43.95,43.91,43.95,18709.0
2024-06-04 12:40:00,43.95,43.96,43.91,43.96,12886.0,43.95,43.96,43.91,43.96,12886.0
2024-06-04 12:45:00,43.96,43.98,43.94,43.97,20646.0,43.96,43.98,43.94,43.97,20646.0
2024-06-04 12:50:00,43.96,43.96,43.91,43.91,52202.0,43.96,43.96,43.91,43.91,52202.0
2024-06-04 12:55:00,43.91,43.94,43.91,43.93,10842.0,43.91,43.94,43.91,43.93,10842.0
2024-06-04 13:00:00,43.93,43.95,43.93,43.95,12999.0,43.93,43.95,43.93,43.95,12999.0
2024-06-04 13:05:00,43.96,43.97,43.93,43.93,13786.0,43.96,43.97,43.93,43.93,13786.0
2024-06-04 13:10:00,43.94,43.98,43.94,43.98,75357.0,43.94,43.98,43.94,43.98,75357.0
2024-06-04 13:15:00,43.98,43.99,43.96,43.98,23104.0,43.98,43.99,43.96,43.98,23104.0
2024-06-04 13:20:00,43.98,43.99,43.95,43.96,33421.0,43.98,43.99,43.95,43.96,33421.0
2024-06-04 13:25:00,43.96,44.01,43.96,44.0,68370.0,43.96,44.01,43.96,44.0,68370.0
2024-06-04 13:30:00,44.0,44.04,44.0,44.04,35456.0,44.0,44.04,44.0,44.04,35456.0
2024-06-04 13:35:00,44.03,44.04,44.0,44.04,38449.0,44.03,44.04,44.0,44.04,38449.0
2024-06-04 13:40:00,44.04,44.05,44.02,44.02,14577.0,44.04,44.05,44.02,44.02,14577.0
2024-06-04 13:45:00,44.02,44.03,44.01,44.02,53732.0,44.02,44.03,44.01,44.02,53732.0
2024-06-04 13:50:00,44.02,44.03,44.0,44.01,19183.0,44.02,44.03,44.0,44.01,19183.0
2024-06-04 13:55:00,44.02,44.03,44.01,44.02,9963.0,44.02,44.03,44.01,44.02,9963.0
2024-06-04 14:00:00,44.03,44.04,44.0,44.01,12526.0,44.03,44.04,44.0,44.01,12526.0
2024-06-04 14:05:00,44.01,44.01,44.0,44.01,9190.0,44.01,44.01,44.0,44.01,9190.0
2024-06-04 14:10:00,44.0,44.01,43.99,44.01,21076.0,44.0,44.01,43.99,44.01,21076.0
2024-06-04 14:15:00,44.01,44.04,44.0,44.01,20428.0,44.01,44.04,44.0,44.01,20428.0
2024-06-04 14:20:00,44.01,44.03,44.01,44.01,11202.0,44.01,44.03,44.01,44.01,11202.0
2024-06-04 14:25:00,44.01,44.01,43.99,44.0,23603.0,44.01,44.01,43.99,44.0,23603.0
2024-06-04 14:30:00,44.0,44.0,43.98,44.0,12627.0,44.0,44.0,43.98,44.0,12627.0
2024-06-04 14:35:00,44.0,44.01,43.98,43.98,26047.0,44.0,44.01,43.98,43.98,26047.0
2024-06-04 14:40:00,43.98,43.99,43.97,43.98,9583.0,43.98,43.99,43.97,43.98,9583.0
2024-06-04 14:45:00,43.99,44.0,43.98,43.99,10931.0,43.99,44.0,43.98,43.99,10931.0
2024-06-04 14:50:00,43.99,44.01,43.99,44.0,13867.0,43.99,44.01,43.99,44.0,13867.0
2024-06-04 14:55:00,43.99,44.01,43.99,44.01,15548.0,43.99,44.01,43.99,44.01,15548.0
2024-06-04 15:00:00,44.01,44.01,43.98,43.98,25613.0,44.01,44.01,43.98,43.98,25613.0
2024-06-04 15:05:00,43.99,43.99,43.97,43.98,31875.0,43.99,43.99,43.97,43.98,31875.0
2024-06-04 15:10:00,43.98,43.99,43.97,43.98,7319.0,43.98,43.99,43.97,43.98,7319.0
2024-06-04 15:15:00,43.99,43.99,43.97,43.98,11496.0,43.99,43.99,43.97,43.98,11496.0
2024-06-04 15:20:00,43.98,43.99,43.97,43.99,15608.0,43.98,43.99,43.97,43.99,15608.0
2024-06-04 15:25:00,43.98,44.01,43.98,44.0,9711.0,43.98,44.01,43.98,44.0,9711.0
2024-06-04 15:30:00,44.0,44.0,43.97,43.98,20852.0,44.0,44.0,43.97,43.98,20852.0
2024-06-04 15:35:00,43.98,43.99,43.97,43.98,15297.0,43.98,43.99,43.97,43.98,15297.0
2024-06-04 15:40:00,43.98,43.99,43.97,43.99,13455.0,43.98,43.99,43.97,43.99,13455.0
2024-06-04 15:45:00,43.98,43.99,43.97,43.99,34348.0,43.98,43.99,43.97,43.99,34348.0
2024-06-04 15:50:00,43.98,44.0,43.98,44.0,21356.0,43.98,44.0,43.98,44.0,21356.0
2024-06-04 15:55:00,44.0,44.01,43.98,43.99,147019.0,44.0,44.01,43.98,43.99,147019.0
2024-06-05 09:30:00,44.27,44.29,44.24,44.26,134074.0,44.27,44.29,44.24,44.26,134074.0
2024-06-05 09:35:00,44.26,44.27,44.22,44.25,42711.0,44.26,44.27,44.22,44.25,42711.0
2024-06-05 09:40:00,44.24,44.28,44.23,44.26,45409.0,44.24,44.28,44.23,44.26,45409.0
2024-06-05 09:45:00,44.27,44.3,44.2,44.23,142230.0,44.27,44.3,44.2,44.23,142230.0
2024-06-05 09:50:00,44.23,44.27,44.21,44.26,34861.0,44.23,44.27,44.21,44.26,34861.0
2024-06-05 09:55:00,44.27,44.34,44.26,44.33,171634.0,44.27,44.34,44.26,44.33,171634.0
2024-06-05 10:00:00,44.33,44.33,44.19,44.2,701055.0,44.33,44.33,44.19,44.2,701055.0
2024-06-05 10:05:00,44.2,44.22,44.15,44.19,85866.0,44.2,44.22,44.15,44.19,85866.0
2024-06-05 10:10:00,44.19,44.2,44.15,44.16,51729.0,44.19,44.2,44.15,44.16,51729.0
2024-06-05 10:15:00,44.15,44.25,44.12,44.24,81305.0,44.15,44.25,44.12,44.24,81305.0
2024-06-05 10:20:00,44.25,44.36,44.24,44.34,100095.0,44.25,44.36,44.24,44.34,100095.0
2024-06-05 10:25:00,44.34,44.35,44.3,44.34,78194.0,44.34,44.35,44.3,44.34,78194.0
2024-06-05 10:30:00,44.36,44.4,44.32,44.37,77617.0,44.36,44.4,44.32,44.37,77617.0
2024-06-05 10:35:00,44.37,44.41,44.35,44.4,74902.0,44.37,44.41,44.35,44.4,74902.0
2024-06-05 10:40:00,44.41,44.43,44.38,44.41,89062.0,44.41,44.43,44.38,44.41,89062.0
2024-06-05 10:45:00,44.4,44.4,44.35,44.35,67827.0,44.4,44.4,44.35,44.35,67827.0
2024-06-05 10:50:00,44.36,44.39,44.34,44.39,242386.0,44.36,44.39,44.34,44.39,242386.0
2024-06-05 10:55:00,44.38,44.42,44.37,44.41,71391.0,44.38,44.42,44.37,44.41,71391.0
2024-06-05 11:00:00,44.41,44.48,44.41,44.44,214076.0,44.41,44.48,44.41,44.44,214076.0
2024-06-05 11:05:00,44.44,44.45,44.41,44.44,25475.0,44.44,44.45,44.41,44.44,25475.0
2024-06-05 11:10:00,44.44,44.48,44.43,44.48,47252.0,44.44,44.48,44.43,44.48,47252.0
2024-06-05 11:15:00,44.47,44.5,44.45,44.46,47369.0,44.47,44.5,44.45,44.46,47369.0
2024-06-05 11:20:00,44.46,44.47,44.43,44.47,35042.0,44.46,44.47,44.43,44.47,35042.0
2024-06-05 11:25:00,44.46,44.46,44.43,44.46,22201.0,44.46,44.46,44.43,44.46,22201.0
2024-06-05 11:30:00,44.46,44.49,44.44,44.49,43071.0,44.46,44.49,44.44,44.49,43071.0
2024-06-05 11:35:00,44.49,44.54,44.49,44.52,51288.0,44.49,44.54,44.49,44.52,51288.0
2024-06-05 11:40:00,44.52,44.56,44.5,44.55,42248.0,44.52,44.56,44.5,44.55,42248.0
2024-06-05 11:45:00,44.55,44.57,44.51,44.53,29948.0,44.55,44.57,44.51,44.53,29948.0
2024-06-05 11:50:00,44.54,44.55,44.45,44.46,285859.0,44.54,44.55,44.45,44.46,285859.0
2024-06-05 11:55:00,44.45,44.49,44.43,44.49,53187.0,44.45,44.49,44.43,44.49,53187.0
2024-06-05 12:00:00,44.49,44.5,44.47,44.5,19772.0,44.49,44.5,44.47,44.5,19772.0
2024-06-05 12:05:00,44.5,44.51,44.48,44.48,16340.0,44.5,44.51,44.48,44.48,16340.0
2024-06-05 12:10:00,44.48,44.5,44.47,44.48,26803.0,44.48,44.5,44.47,44.48,26803.0
2024-06-05 12:15:00,44.48,44.51,44.47,44.51,24867.0,44.48,44.51,44.47,44.51,24867.0
2024-06-05 12:20:00,44.51,44.52,44.47,44.49,24342.0,44.51,44.52,44.47,44.49,24342.0
2024-06-05 12:25:00,44.48,44.49,44.45,44.46,19946.0,44.48,44.49,44.45,44.46,19946.0
2024-06-05 12:30:00,44.47,44.48,44.45,44.48,27394.0,44.47,44.48,44.45,44.48,27394.0
2024-06-05 12:35:00,44.48,44.49,44.46,44.48,11867.0,44.48,44.49,44.46,44.48,11867.0
2024-06-05 12:40:00,44.49,44.5,44.48,44.48,18522.0,44.49,44.5,44.48,44.48,18522.0
2024-06-05 12:45:00,44.48,44.49,44.46,44.47,25250.0,44.48,44.49,44.46,44.47,25250.0
2024-06-05 12:50:00,44.47,44.49,44.46,44.47,17892.0,44.47,44.49,44.46,44.47,17892.0
2024-06-05 12:55:00,44.46,44.48,44.44,44.48,19390.0,44.46,44.48,44.44,44.48,19390.0
2024-06-05 13:00:00,44.47,44.48,44.45,44.47,33505.0,44.47,44.48,44.45,44.47,33505.0
2024-06-05 13:05:00,44.46,44.5,44.45,44.48,9272.0,44.46,44.5,44.45,44.48,9272.0
2024-06-05 13:10:00,44.49,44.51,44.48,44.5,25248.0,44.49,44.51,44.48,44.5,25248.0
2024-06-05 13:15:00,44.49,44.52,44.48,44.51,16157.0,44.49,44.52,44.48,44.51,16157.0
2024-06-05 13:20:00,44.5,44.5,44.47,44.49,16190.0,44.5,44.5,44.47,44.49,16190.0
2024-06-05 13:25:00,44.5,44.53,44.5,44.53,8068.0,44.5,44.53,44.5,44.53,8068.0
2024-06-05 13:30:00,44.52,44.52,44.5,44.51,20601.0,44.52,44.52,44.5,44.51,20601.0
2024-06-05 13:35:00,44.51,44.51,44.48,44.49,27158.0,44.51,44.51,44.48,44.49,27158.0
2024-06-05 13:40:00,44.49,44.5,44.46,44.48,30706.0,44.49,44.5,44.46,44.48,30706.0
2024-06-05 13:45:00,44.48,44.5,44.47,44.49,2709.0,44.48,44.5,44.47,44.49,2709.0
2024-06-05 13:50:00,44.5,44.52,44.49,44.52,14537.0,44.5,44.52,44.49,44.52,14537.0
2024-06-05 13:55:00,44.51,44.53,44.51,44.53,4707.0,44.51,44.53,44.51,44.53,4707.0
2024-06-05 14:00:00,44.53,44.53,44.51,44.53,7067.0,44.53,44.53,44.51,44.53,7067.0
2024-06-05 14:05:00,44.52,44.52,44.49,44.51,18937.0,44.52,44.52,44.49,44.51,18937.0
2024-06-05 14:10:00,44.51,44.52,44.49,44.5,18986.0,44.51,44.52,44.49,44.5,18986.0
2024-06-05 14:15:00,44.5,44.52,44.49,44.52,9444.0,44.5,44.52,44.49,44.52,9444.0
2024-06-05 14:20:00,44.52,44.52,44.5,44.52,12608.0,44.52,44.52,44.5,44.52,12608.0
2024-06-05 14:25:00,44.52,44.54,44.52,44.53,15304.0,44.52,44.54,44.52,44.53,15304.0
2024-06-05 14:30:00,44.53,44.55,44.53,44.54,9312.0,44.53,44.55,44.53,44.54,9312.0
2024-06-05 14:35:00,44.54,44.55,44.53,44.54,250618.0,44.54,44.55,44.53,44.54,250618.0
2024-06-05 14:40:00,44.53,44.55,44.53,44.54,18563.0,44.53,44.55,44.53,44.54,18563.0
2024-06-05 14:45:00,44.54,44.54,44.5,44.51,14530.0,44.54,44.54,44.5,44.51,14530.0
2024-06-05 14:50:00,44.51,44.53,44.5,44.53,21660.0,44.51,44.53,44.5,44.53,21660.0
2024-06-05 14:55:00,44.53,44.54,44.53,44.53,16204.0,44.53,44.54,44.53,44.53,16204.0
2024-06-05 15:00:00,44.53,44.54,44.52,44.52,12843.0,44.53,44.54,44.52,44.52,12843.0
2024-06-05 15:05:00,44.53,44.54,44.52,44.53,15742.0,44.53,44.54,44.52,44.53,15742.0
2024-06-05 15:10:00,44.53,44.54,44.52,44.53,13638.0,44.53,44.54,44.52,44.53,13638.0
2024-06-05 15:15:00,44.54,44.54,44.52,44.52,3741.0,44.54,44.54,44.52,44.52,3741.0
2024-06-05 15:20:00,44.53,44.54,44.52,44.53,9915.0,44.53,44.54,44.52,44.53,9915.0
2024-06-05 15:25:00,44.53,44.53,44.51,44.51,8808.0,44.53,44.53,44.51,44.51,8808.0
2024-06-05 15:30:00,44.51,44.52,44.49,44.5,25288.0,44.51,44.52,44.49,44.5,25288.0
2024-06-05 15:35:00,44.5,44.51,44.49,44.5,18205.0,44.5,44.51,44.49,44.5,18205.0
2024-06-05 15:40:00,44.5,44.5,44.48,44.5,18506.0,44.5,44.5,44.48,44.5,18506.0
2024-06-05 15:45:00,44.49,44.5,44.48,44.49,7689.0,44.49,44.5,44.48,44.49,7689.0
2024-06-05 15:50:00,44.48,44.49,44.47,44.48,26246.0,44.48,44.49,44.47,44.48,26246.0
2024-06-05 15:55:00,44.48,44.51,44.48,44.5,75487.0,44.48,44.51,44.48,44.5,75487.0
2024-06-06 09:30:00,44.62,44.71,44.61,44.7,178627.0,44.62,44.71,44.61,44.7,178627.0
2024-06-06 09:35:00,44.7,44.73,44.59,44.71,243456.0,44.7,44.73,44.59,44.71,243456.0
2024-06-06 09:40:00,44.71,44.73,44.67,44.7,56540.0,44.71,44.73,44.67,44.7,56540.0
2024-06-06 09:45:00,44.69,44.72,44.63,44.63,23614.0,44.69,44.72,44.63,44.63,23614.0
2024-06-06 09:50:00,44.62,44.66,44.59,44.62,50426.0,44.62,44.66,44.59,44.62,50426.0
2024-06-06 09:55:00,44.62,44.65,44.6,44.61,28287.0,44.62,44.65,44.6,44.61,28287.0
2024-06-06 10:00:00,44.61,44.66,44.59,44.65,27923.0,44.61,44.66,44.59,44.65,27923.0
2024-06-06 10:05:00,44.65,44.69,44.63,44.65,23705.0,44.65,44.69,44.63,44.65,23705.0
2024-06-06 10:10:00,44.65,44.66,44.6,44.61,32037.0,44.65,44.66,44.6,44.61,32037.0
2024-06-06 10:15:00,44.61,44.64,44.57,44.64,57354.0,44.61,44.64,44.57,44.64,57354.0
2024-06-06 10:20:00,44.64,44.69,44.63,44.69,41289.0,44.64,44.69,44.63,44.69,41289.0
2024-06-06 10:25:00,44.7,44.71,44.66,44.67,22470.0,44.7,44.71,44.66,44.67,22470.0
2024-06-06 10:30:00,44.66,44.7,44.64,44.67,26233.0,44.66,44.7,44.64,44.67,26233.0
2024-06-06 10:35:00,44.67,44.7,44.66,44.68,19726.0,44.67,44.7,44.66,44.68,19726.0
2024-06-06 10:40:00,44.67,44.7,44.65,44.68,49096.0,44.67,44.7,44.65,44.68,49096.0
2024-06-06 10:45:00,44.68,44.72,44.67,44.7,25892.0,44.68,44.72,44.67,44.7,25892.0
2024-06-06 10:50:00,44.7,44.71,44.67,44.68,20466.0,44.7,44.71,44.67,44.68,20466.0
2024-06-06 10:55:00,44.67,44.69,44.65,44.67,61947.0,44.67,44.69,44.65,44.67,61947.0
2024-06-06 11:00:00,44.68,44.74,44.68,44.72,18916.0,44.68,44.74,44.68,44.72,18916.0
2024-06-06 11:05:00,44.73,44.75,44.71,44.75,60594.0,44.73,44.75,44.71,44.75,60594.0
2024-06-06 11:10:00,44.75,44.81,44.74,44.8,115522.0,44.75,44.81,44.74,44.8,115522.0
2024-06-06 11:15:00,44.79,44.82,44.78,44.79,48714.0,44.79,44.82,44.78,44.79,48714.0
2024-06-06 11:20:00,44.79,44.84,44.78,44.84,61803.0,44.79,44.84,44.78,44.84,61803.0
2024-06-06 11:25:00,44.84,44.88,44.83,44.88,22890.0,44.84,44.88,44.83,44.88,22890.0
2024-06-06 11:30:00,44.88,44.93,44.85,44.86,120269.0,44.88,44.93,44.85,44.86,120269.0
2024-06-06 11:35:00,44.87,44.9,44.86,44.9,81442.0,44.87,44.9,44.86,44.9,81442.0
2024-06-06 11:40:00,44.89,44.93,44.88,44.92,13193.0,44.89,44.93,44.88,44.92,13193.0
2024-06-06 11:45:00,44.93,44.95,44.91,44.93,56229.0,44.93,44.95,44.91,44.93,56229.0
2024-06-06 11:50:00,44.93,44.94,44.9,44.91,30797.0,44.93,44.94,44.9,44.91,30797.0
2024-06-06 11:55:00,44.91,44.92,44.86,44.87,45712.0,44.91,44.92,44.86,44.87,45712.0
2024-06-06 12:00:00,44.87,44.89,44.83,44.84,44736.0,44.87,44.89,44.83,44.84,44736.0
2024-06-06 12:05:00,44.84,44.87,44.83,44.85,29686.0,44.84,44.87,44.83,44.85,29686.0
2024-06-06 12:10:00,44.86,44.92,44.84,44.91,50405.0,44.86,44.92,44.84,44.91,50405.0
2024-06-06 12:15:00,44.91,44.92,44.84,44.84,74475.0,44.91,44.92,44.84,44.84,74475.0
2024-06-06 12:20:00,44.84,44.85,44.79,44.81,127240.0,44.84,44.85,44.79,44.81,127240.0
2024-06-06 12:25:00,44.82,44.88,44.82,44.87,218991.0,44.82,44.88,44.82,44.87,218991.0
2024-06-06 12:30:00,44.87,44.9,44.83,44.84,53712.0,44.87,44.9,44.83,44.84,53712.0
2024-06-06 12:35:00,44.85,44.88,44.85,44.87,28799.0,44.85,44.88,44.85,44.87,28799.0
2024-06-06 12:40:00,44.88,44.89,44.86,44.87,48089.0,44.88,44.89,44.86,44.87,48089.0
2024-06-06 12:45:00,44.88,44.88,44.84,44.84,33147.0,44.88,44.88,44.84,44.84,33147.0
2024-06-06 12:50:00,44.85,44.86,44.82,44.86,24444.0,44.85,44.86,44.82,44.86,24444.0
2024-06-06 12:55:00,44.86,44.86,44.82,44.84,139160.0,44.86,44.86,44.82,44.84,139160.0
2024-06-06 13:00:00,44.84,44.84,44.81,44.82,14360.0,44.84,44.84,44.81,44.82,14360.0
2024-06-06 13:05:00,44.82,44.83,44.8,44.82,21254.0,44.82,44.83,44.8,44.82,21254.0
2024-06-06 13:10:00,44.83,44.83,44.8,44.82,44246.0,44.83,44.83,44.8,44.82,44246.0
2024-06-06 13:15:00,44.8,44.84,44.8,44.84,15481.0,44.8,44.84,44.8,44.84,15481.0
2024-06-06 13:20:00,44.84,44.84,44.8,44.84,20539.0,44.84,44.84,44.8,44.84,20539.0
2024-06-06 13:25:00,44.84,44.85,44.81,44.82,40578.0,44.84,44.85,44.81,44.82,40578.0
2024-06-06 13:30:00,44.82,44.85,44.81,44.84,26120.0,44.82,44.85,44.81,44.84,26120.0
2024-06-06 13:35:00,44.83,44.84,44.81,44.82,19094.0,44.83,44.84,44.81,44.82,19094.0
2024-06-06 13:40:00,44.82,44.84,44.81,44.82,18213.0,44.82,44.84,44.81,44.82,18213.0
2024-06-06 13:45:00,44.83,44.85,44.82,44.84,18652.0,44.83,44.85,44.82,44.84,18652.0
2024-06-06 13:50:00,44.84,44.86,44.83,44.86,16251.0,44.84,44.86,44.83,44.86,16251.0
2024-06-06 13:55:00,44.86,44.86,44.82,44.85,45971.0,44.86,44.86,44.82,44.85,45971.0
2024-06-06 14:00:00,44.84,44.84,44.8,44.8,28884.0,44.84,44.84,44.8,44.8,28884.0
2024-06-06 14:05:00,44.8,44.8,44.76,44.77,21649.0,44.8,44.8,44.76,44.77,21649.0
2024-06-06 14:10:00,44.77,44.79,44.76,44.79,40134.0,44.77,44.79,44.76,44.79,40134.0
2024-06-06 14:15:00,44.8,44.82,44.79,44.8,24036.0,44.8,44.82,44.79,44.8,24036.0
2024-06-06 14:20:00,44.8,44.81,44.79,44.8,18745.0,44.8,44.81,44.79,44.8,18745.0
2024-06-06 14:25:00,44.8,44.82,44.8,44.82,12525.0,44.8,44.82,44.8,44.82,12525.0
2024-06-06 14:30:00,44.81,44.83,44.8,44.82,10777.0,44.81,44.83,44.8,44.82,10777.0
2024-06-06 14:35:00,44.82,44.85,44.81,44.83,34976.0,44.82,44.85,44.81,44.83,34976.0
2024-06-06 14:40:00,44.83,44.84,44.83,44.84,16916.0,44.83,44.84,44.83,44.84,16916.0
2024-06-06 14:45:00,44.84,44.85,44.83,44.84,26721.0,44.84,44.85,44.83,44.84,26721.0
2024-06-06 14:50:00,44.83,44.84,44.82,44.83,15722.0,44.83,44.84,44.82,44.83,15722.0
2024-06-06 14:55:00,44.83,44.84,44.82,44.83,15083.0,44.83,44.84,44.82,44.83,15083.0
2024-06-06 15:00:00,44.82,44.82,44.81,44.81,15293.0,44.82,44.82,44.81,44.81,15293.0
2024-06-06 15:05:00,44.82,44.85,44.81,44.85,16381.0,44.82,44.85,44.81,44.85,16381.0
2024-06-06 15:10:00,44.84,44.86,44.84,44.86,13018.0,44.84,44.86,44.84,44.86,13018.0
2024-06-06 15:15:00,44.86,44.89,44.85,44.87,20002.0,44.86,44.89,44.85,44.87,20002.0
2024-06-06 15:20:00,44.88,44.88,44.86,44.87,11988.0,44.88,44.88,44.86,44.87,11988.0
2024-06-06 15:25:00,44.87,44.88,44.85,44.87,35788.0,44.87,44.88,44.85,44.87,35788.0
2024-06-06 15:30:00,44.87,44.87,44.84,44.85,16608.0,44.87,44.87,44.84,44.85,16608.0
2024-06-06 15:35:00,44.85,44.85,44.83,44.84,29268.0,44.85,44.85,44.83,44.84,29268.0
2024-06-06 15:40:00,44.84,44.86,44.84,44.84,31362.0,44.84,44.86,44.84,44.84,31362.0
2024-06-06 15:45:00,44.84,44.84,44.81,44.83,74326.0,44.84,44.84,44.81,44.83,74326.0
2024-06-06 15:50:00,44.82,44.84,44.81,44.83,37717.0,44.82,44.84,44.81,44.83,37717.0
2024-06-06 15:55:00,44.83,44.84,44.82,44.84,102209.0,44.83,44.84,44.82,44.84,102209.0
2024-06-07 09:30:00,43.96,43.97,43.85,43.86,152345.0,43.96,43.97,43.85,43.86,152345.0
2024-06-07 09:35:00,43.87,43.9,43.84,43.87,185268.0,43.87,43.9,43.84,43.87,185268.0
2024-06-07 09:40:00,43.87,43.88,43.78,43.8,233953.0,43.87,43.88,43.78,43.8,233953.0
2024-06-07 09:45:00,43.8,43.8,43.69,43.71,287506.0,43.8,43.8,43.69,43.71,287506.0
2024-06-07 09:50:00,43.71,43.72,43.62,43.63,495874.0,43.71,43.72,43.62,43.63,495874.0
2024-06-07 09:55:00,43.62,43.67,43.57,43.66,144074.0,43.62,43.67,43.57,43.66,144074.0
2024-06-07 10:00:00,43.66,43.69,43.64,43.68,118827.0,43.66,43.69,43.64,43.68,118827.0
2024-06-07 10:05:00,43.68,43.76,43.62,43.75,145091.0,43.68,43.76,43.62,43.75,145091.0
2024-06-07 10:10:00,43.74,43.74,43.66,43.71,143772.0,43.74,43.74,43.66,43.71,143772.0
2024-06-07 10:15:00,43.72,43.76,43.68,43.76,288011.0,43.72,43.76,43.68,43.76,288011.0
2024-06-07 10:20:00,43.76,43.86,43.74,43.8,185753.0,43.76,43.86,43.74,43.8,185753.0
2024-06-07 10:25:00,43.81,43.84,43.76,43.81,142200.0,43.81,43.84,43.76,43.81,142200.0
2024-06-07 10:30:00,43.82,43.85,43.77,43.79,89957.0,43.82,43.85,43.77,43.79,89957.0
2024-06-07 10:35:00,43.8,43.85,43.79,43.83,32418.0,43.8,43.85,43.79,43.83,32418.0
2024-06-07 10:40:00,43.84,43.87,43.81,43.82,31951.0,43.84,43.87,43.81,43.82,31951.0
2024-06-07 10:45:00,43.82,43.82,43.74,43.75,74988.0,43.82,43.82,43.74,43.75,74988.0
2024-06-07 10:50:00,43.75,43.76,43.7,43.7,39115.0,43.75,43.76,43.7,43.7,39115.0
2024-06-07 10:55:00,43.7,43.73,43.66,43.72,123581.0,43.7,43.73,43.66,43.72,123581.0
2024-06-07 11:00:00,43.73,43.74,43.7,43.73,35093.0,43.73,43.74,43.7,43.73,35093.0
2024-06-07 11:05:00,43.73,43.73,43.68,43.73,38779.0,43.73,43.73,43.68,43.73,38779.0
2024-06-07 11:10:00,43.73,43.77,43.69,43.76,28178.0,43.73,43.77,43.69,43.76,28178.0
2024-06-07 11:15:00,43.74,43.75,43.71,43.71,76302.0,43.74,43.75,43.71,43.71,76302.0
2024-06-07 11:20:00,43.71,43.72,43.68,43.71,41552.0,43.71,43.72,43.68,43.71,41552.0
2024-06-07 11:25:00,43.71,43.72,43.63,43.64,346926.0,43.71,43.72,43.63,43.64,346926.0
2024-06-07 11:30:00,43.64,43.65,43.6,43.63,281984.0,43.64,43.65,43.6,43.63,281984.0
2024-06-07 11:35:00,43.62,43.66,43.61,43.65,78035.0,43.62,43.66,43.61,43.65,78035.0
2024-06-07 11:40:00,43.66,43.66,43.63,43.63,16086.0,43.66,43.66,43.63,43.63,16086.0
2024-06-07 11:45:00,43.63,43.65,43.61,43.62,26961.0,43.63,43.65,43.61,43.62,26961.0
2024-06-07 11:50:00,43.62,43.64,43.57,43.58,110673.0,43.62,43.64,43.57,43.58,110673.0
2024-06-07 11:55:00,43.58,43.61,43.56,43.57,86450.0,43.58,43.61,43.56,43.57,86450.0
2024-06-07 12:00:00,43.57,43.59,43.55,43.56,61350.0,43.57,43.59,43.55,43.56,61350.0
2024-06-07 12:05:00,43.56,43.59,43.53,43.59,419597.0,43.56,43.59,43.53,43.59,419597.0
2024-06-07 12:10:00,43.6,43.63,43.6,43.63,37917.0,43.6,43.63,43.6,43.63,37917.0
2024-06-07 12:15:00,43.63,43.65,43.6,43.64,116534.0,43.63,43.65,43.6,43.64,116534.0
2024-06-07 12:20:00,43.65,43.68,43.63,43.66,47358.0,43.65,43.68,43.63,43.66,47358.0
2024-06-07 12:25:00,43.66,43.7,43.66,43.69,32356.0,43.66,43.7,43.66,43.69,32356.0
2024-06-07 12:30:00,43.69,43.7,43.62,43.62,21865.0,43.69,43.7,43.62,43.62,21865.0
2024-06-07 12:35:00,43.62,43.68,43.61,43.67,39676.0,43.62,43.68,43.61,43.67,39676.0
2024-06-07 12:40:00,43.67,43.72,43.67,43.72,33173.0,43.67,43.72,43.67,43.72,33173.0
2024-06-07 12:45:00,43.72,43.74,43.69,43.72,56763.0,43.72,43.74,43.69,43.72,56763.0
2024-06-07 12:50:00,43.71,43.74,43.67,43.68,49290.0,43.71,43.74,43.67,43.68,49290.0
2024-06-07 12:55:00,43.67,43.7,43.64,43.7,21231.0,43.67,43.7,43.64,43.7,21231.0
2024-06-07 13:00:00,43.7,43.7,43.64,43.65,33725.0,43.7,43.7,43.64,43.65,33725.0
2024-06-07 13:05:00,43.65,43.67,43.65,43.65,24493.0,43.65,43.67,43.65,43.65,24493.0
2024-06-07 13:10:00,43.66,43.68,43.65,43.66,48041.0,43.66,43.68,43.65,43.66,48041.0
2024-06-07 13:15:00,43.67,43.68,43.66,43.67,17858.0,43.67,43.68,43.66,43.67,17858.0
2024-06-07 13:20:00,43.67,43.67,43.61,43.61,62752.0,43.67,43.67,43.61,43.61,62752.0
2024-06-07 13:25:00,43.61,43.61,43.58,43.61,45380.0,43.61,43.61,43.58,43.61,45380.0
2024-06-07 13:30:00,43.62,43.62,43.58,43.61,86274.0,43.62,43.62,43.58,43.61,86274.0
2024-06-07 13:35:00,43.61,43.63,43.6,43.62,25265.0,43.61,43.63,43.6,43.62,25265.0
2024-06-07 13:40:00,43.62,43.62,43.57,43.58,27911.0,43.62,43.62,43.57,43.58,27911.0
2024-06-07 13:45:00,43.58,43.62,43.57,43.62,20643.0,43.58,43.62,43.57,43.62,20643.0
2024-06-07 13:50:00,43.62,43.63,43.58,43.58,14539.0,43.62,43.63,43.58,43.58,14539.0
2024-06-07 13:55:00,43.59,43.59,43.54,43.57,98285.0,43.59,43.59,43.54,43.57,98285.0
2024-06-07 14:00:00,43.58,43.61,43.57,43.59,18578.0,43.58,43.61,43.57,43.59,18578.0
2024-06-07 14:05:00,43.58,43.6,43.57,43.58,14207.0,43.58,43.6,43.57,43.58,14207.0
2024-06-07 14:10:00,43.57,43.58,43.54,43.55,33645.0,43.57,43.58,43.54,43.55,33645.0
2024-06-07 14:15:00,43.56,43.57,43.55,43.56,18672.0,43.56,43.57,43.55,43.56,18672.0
2024-06-07 14:20:00,43.56,43.58,43.55,43.55,17350.0,43.56,43.58,43.55,43.55,17350.0
2024-06-07 14:25:00,43.55,43.57,43.55,43.57,92380.0,43.55,43.57,43.55,43.57,92380.0
2024-06-07 14:30:00,43.56,43.57,43.51,43.52,140075.0,43.56,43.57,43.51,43.52,140075.0
2024-06-07 14:35:00,43.52,43.53,43.47,43.48,63114.0,43.52,43.53,43.47,43.48,63114.0
2024-06-07 14:40:00,43.48,43.51,43.47,43.49,47816.0,43.48,43.51,43.47,43.49,47816.0
2024-06-07 14:45:00,43.5,43.52,43.48,43.48,41745.0,43.5,43.52,43.48,43.48,41745.0
2024-06-07 14:50:00,43.48,43.5,43.47,43.5,22010.0,43.48,43.5,43.47,43.5,22010.0
2024-06-07 14:55:00,43.5,43.51,43.48,43.49,54640.0,43.5,43.51,43.48,43.49,54640.0
2024-06-07 15:00:00,43.49,43.5,43.46,43.48,49658.0,43.49,43.5,43.46,43.48,49658.0
2024-06-07 15:05:00,43.49,43.5,43.45,43.47,26503.0,43.49,43.5,43.45,43.47,26503.0
2024-06-07 15:10:00,43.46,43.47,43.4,43.42,45807.0,43.46,43.47,43.4,43.42,45807.0
2024-06-07 15:15:00,43.43,43.43,43.38,43.39,34425.0,43.43,43.43,43.38,43.39,34425.0
2024-06-07 15:20:00,43.39,43.4,43.35,43.38,45393.0,43.39,43.4,43.35,43.38,45393.0
2024-06-07 15:25:00,43.39,43.4,43.36,43.39,32898.0,43.39,43.4,43.36,43.39,32898.0
2024-06-07 15:30:00,43.38,43.39,43.34,43.37,96787.0,43.38,43.39,43.34,43.37,96787.0
2024-06-07 15:35:00,43.36,43.38,43.35,43.36,40008.0,43.36,43.38,43.35,43.36,40008.0
2024-06-07 15:40:00,43.36,43.37,43.35,43.36,87538.0,43.36,43.37,43.35,43.36,87538.0
2024-06-07 15:45:00,43.36,43.36,43.27,43.29,332067.0,43.36,43.36,43.27,43.29,332067.0
2024-06-07 15:50:00,43.29,43.33,43.28,43.3,78349.0,43.29,43.33,43.28,43.3,78349.0
2024-06-07 15:55:00,43.3,43.3,43.23,43.25,195801.0,43.3,43.3,43.23,43.25,195801.0
2024-06-10 09:30:00,43.55,43.55,43.51,43.51,127696.0,43.55,43.55,43.51,43.51,127696.0
2024-06-10 09:35:00,43.51,43.59,43.5,43.55,59827.0,43.51,43.59,43.5,43.55,59827.0
2024-06-10 09:40:00,43.55,43.56,43.53,43.55,94930.0,43.55,43.56,43.53,43.55,94930.0
2024-06-10 09:45:00,43.55,43.55,43.48,43.52,24990.0,43.55,43.55,43.48,43.52,24990.0
2024-06-10 09:50:00,43.52,43.56,43.51,43.54,28905.0,43.52,43.56,43.51,43.54,28905.0
2024-06-10 09:55:00,43.54,43.59,43.54,43.58,26508.0,43.54,43.59,43.54,43.58,26508.0
2024-06-10 10:00:00,43.58,43.59,43.54,43.55,47266.0,43.58,43.59,43.54,43.55,47266.0
2024-06-10 10:05:00,43.54,43.55,43.52,43.54,24050.0,43.54,43.55,43.52,43.54,24050.0
2024-06-10 10:10:00,43.53,43.54,43.51,43.54,26536.0,43.53,43.54,43.51,43.54,26536.0
2024-06-10 10:15:00,43.55,43.59,43.54,43.56,25331.0,43.55,43.59,43.54,43.56,25331.0
2024-06-10 10:20:00,43.56,43.57,43.53,43.56,16657.0,43.56,43.57,43.53,43.56,16657.0
2024-06-10 10:25:00,43.56,43.57,43.53,43.55,34883.0,43.56,43.57,43.53,43.55,34883.0
2024-06-10 10:30:00,43.55,43.55,43.52,43.55,25042.0,43.55,43.55,43.52,43.55,25042.0
2024-06-10 10:35:00,43.56,43.58,43.55,43.57,16604.0,43.56,43.58,43.55,43.57,16604.0
2024-06-10 10:40:00,43.58,43.6,43.57,43.59,21807.0,43.58,43.6,43.57,43.59,21807.0
2024-06-10 10:45:00,43.59,43.61,43.55,43.56,20896.0,43.59,43.61,43.55,43.56,20896.0
2024-06-10 10:50:00,43.55,43.56,43.52,43.54,37008.0,43.55,43.56,43.52,43.54,37008.0
2024-06-10 10:55:00,43.53,43.56,43.52,43.53,85421.0,43.53,43.56,43.52,43.53,85421.0
2024-06-10 11:00:00,43.53,43.54,43.5,43.51,31028.0,43.53,43.54,43.5,43.51,31028.0
2024-06-10 11:05:00,43.51,43.54,43.51,43.53,38033.0,43.51,43.54,43.51,43.53,38033.0
2024-06-10 11:10:00,43.53,43.57,43.52,43.56,19951.0,43.53,43.57,43.52,43.56,19951.0
2024-06-10 11:15:00,43.56,43.59,43.56,43.57,26240.0,43.56,43.59,43.56,43.57,26240.0
2024-06-10 11:20:00,43.57,43.59,43.56,43.59,50625.0,43.57,43.59,43.56,43.59,50625.0
2024-06-10 11:25:00,43.58,43.59,43.55,43.56,16878.0,43.58,43.59,43.55,43.56,16878.0
2024-06-10 11:30:00,43.56,43.57,43.54,43.56,36571.0,43.56,43.57,43.54,43.56,36571.0
2024-06-10 11:35:00,43.57,43.59,43.55,43.58,32002.0,43.57,43.59,43.55,43.58,32002.0
2024-06-10 11:40:00,43.58,43.64,43.58,43.63,33416.0,43.58,43.64,43.58,43.63,33416.0
2024-06-10 11:45:00,43.63,43.64,43.59,43.6,13723.0,43.63,43.64,43.59,43.6,13723.0
2024-06-10 11:50:00,43.6,43.61,43.58,43.59,15738.0,43.6,43.61,43.58,43.59,15738.0
2024-06-10 11:55:00,43.59,43.62,43.59,43.61,14501.0,43.59,43.62,43.59,43.61,14501.0
2024-06-10 12:00:00,43.62,43.65,43.61,43.65,31695.0,43.62,43.65,43.61,43.65,31695.0
2024-06-10 12:05:00,43.65,43.67,43.63,43.64,22712.0,43.65,43.67,43.63,43.64,22712.0
2024-06-10 12:10:00,43.64,43.66,43.63,43.65,38361.0,43.64,43.66,43.63,43.65,38361.0
2024-06-10 12:15:00,43.66,43.67,43.65,43.66,24384.0,43.66,43.67,43.65,43.66,24384.0
2024-06-10 12:20:00,43.65,43.69,43.65,43.68,48625.0,43.65,43.69,43.65,43.68,48625.0
2024-06-10 12:25:00,43.69,43.72,43.68,43.71,45750.0,43.69,43.72,43.68,43.71,45750.0
2024-06-10 12:30:00,43.72,43.72,43.68,43.72,25243.0,43.72,43.72,43.68,43.72,25243.0
2024-06-10 12:35:00,43.73,43.74,43.68,43.69,19420.0,43.73,43.74,43.68,43.69,19420.0
2024-06-10 12:40:00,43.69,43.7,43.67,43.69,16146.0,43.69,43.7,43.67,43.69,16146.0
2024-06-10 12:45:00,43.68,43.7,43.68,43.7,9556.0,43.68,43.7,43.68,43.7,9556.0
2024-06-10 12:50:00,43.71,43.73,43.7,43.73,24581.0,43.71,43.73,43.7,43.73,24581.0
2024-06-10 12:55:00,43.72,43.74,43.72,43.72,13738.0,43.72,43.74,43.72,43.72,13738.0
2024-06-10 13:00:00,43.72,43.72,43.68,43.7,26877.0,43.72,43.72,43.68,43.7,26877.0
2024-06-10 13:05:00,43.7,43.72,43.7,43.71,15243.0,43.7,43.72,43.7,43.71,15243.0
2024-06-10 13:10:00,43.71,43.73,43.71,43.71,26195.0,43.71,43.73,43.71,43.71,26195.0
2024-06-10 13:15:00,43.71,43.71,43.68,43.71,16233.0,43.71,43.71,43.68,43.71,16233.0
2024-06-10 13:20:00,43.7,43.7,43.68,43.68,21665.0,43.7,43.7,43.68,43.68,21665.0
2024-06-10 13:25:00,43.68,43.68,43.66,43.66,15043.0,43.68,43.68,43.66,43.66,15043.0
2024-06-10 13:30:00,43.65,43.7,43.65,43.7,15327.0,43.65,43.7,43.65,43.7,15327.0
2024-06-10 13:35:00,43.69,43.7,43.68,43.7,14156.0,43.69,43.7,43.68,43.7,14156.0
2024-06-10 13:40:00,43.7,43.72,43.69,43.71,12691.0,43.7,43.72,43.69,43.71,12691.0
2024-06-10 13:45:00,43.71,43.72,43.7,43.72,18932.0,43.71,43.72,43.7,43.72,18932.0
2024-06-10 13:50:00,43.72,43.73,43.7,43.71,16524.0,43.72,43.73,43.7,43.71,16524.0
2024-06-10 13:55:00,43.71,43.72,43.7,43.7,5143.0,43.71,43.72,43.7,43.7,5143.0
2024-06-10 14:00:00,43.7,43.7,43.68,43.69,10107.0,43.7,43.7,43.68,43.69,10107.0
2024-06-10 14:05:00,43.68,43.7,43.67,43.69,63027.0,43.68,43.7,43.67,43.69,63027.0
2024-06-10 14:10:00,43.68,43.69,43.68,43.69,5113.0,43.68,43.69,43.68,43.69,5113.0
2024-06-10 14:15:00,43.69,43.69,43.66,43.67,41066.0,43.69,43.69,43.66,43.67,41066.0
2024-06-10 14:20:00,43.67,43.69,43.66,43.68,10861.0,43.67,43.69,43.66,43.68,10861.0
2024-06-10 14:25:00,43.68,43.69,43.67,43.68,10694.0,43.68,43.69,43.67,43.68,10694.0
2024-06-10 14:30:00,43.69,43.69,43.68,43.69,4395.0,43.69,43.69,43.68,43.69,4395.0
2024-06-10 14:35:00,43.69,43.7,43.67,43.68,22355.0,43.69,43.7,43.67,43.68,22355.0
2024-06-10 14:40:00,43.68,43.7,43.67,43.7,25950.0,43.68,43.7,43.67,43.7,25950.0
2024-06-10 14:45:00,43.7,43.7,43.67,43.67,12909.0,43.7,43.7,43.67,43.67,12909.0
2024-06-10 14:50:00,43.67,43.68,43.66,43.66,31560.0,43.67,43.68,43.66,43.66,31560.0
2024-06-10 14:55:00,43.66,43.68,43.66,43.68,87549.0,43.66,43.68,43.66,43.68,87549.0
2024-06-10 15:00:00,43.68,43.7,43.68,43.69,19987.0,43.68,43.7,43.68,43.69,19987.0
2024-06-10 15:05:00,43.69,43.71,43.69,43.7,18713.0,43.69,43.71,43.69,43.7,18713.0
2024-06-10 15:10:00,43.7,43.71,43.69,43.7,22649.0,43.7,43.71,43.69,43.7,22649.0
2024-06-10 15:15:00,43.7,43.71,43.69,43.7,19163.0,43.7,43.71,43.69,43.7,19163.0
2024-06-10 15:20:00,43.7,43.71,43.69,43.7,17318.0,43.7,43.71,43.69,43.7,17318.0
2024-06-10 15:25:00,43.69,43.7,43.68,43.69,36852.0,43.69,43.7,43.68,43.69,36852.0
2024-06-10 15:30:00,43.69,43.69,43.68,43.69,15645.0,43.69,43.69,43.68,43.69,15645.0
2024-06-10 15:35:00,43.69,43.7,43.68,43.69,55223.0,43.69,43.7,43.68,43.69,55223.0
2024-06-10 15:40:00,43.69,43.69,43.68,43.69,8455.0,43.69,43.69,43.68,43.69,8455.0
2024-06-10 15:45:00,43.69,43.7,43.68,43.69,22896.0,43.69,43.7,43.68,43.69,22896.0
2024-06-10 15:50:00,43.68,43.69,43.64,43.66,205990.0,43.68,43.69,43.64,43.66,205990.0
2024-06-10 15:55:00,43.66,43.66,43.63,43.64,250265.0,43.66,43.66,43.63,43.64,250265.0
2024-06-11 09:30:00,43.72,43.73,43.7,43.71,108228.0,43.72,43.73,43.7,43.71,108228.0
2024-06-11 09:35:00,43.72,43.72,43.65,43.68,140950.0,43.72,43.72,43.65,43.68,140950.0
2024-06-11 09:40:00,43.67,43.76,43.67,43.73,86958.0,43.67,43.76,43.67,43.73,86958.0
2024-06-11 09:45:00,43.75,43.75,43.7,43.71,19715.0,43.75,43.75,43.7,43.71,19715.0
2024-06-11 09:50:00,43.71,43.76,43.69,43.74,31412.0,43.71,43.76,43.69,43.74,31412.0
2024-06-11 09:55:00,43.73,43.76,43.72,43.75,16381.0,43.73,43.76,43.72,43.75,16381.0
2024-06-11 10:00:00,43.74,43.8,43.73,43.76,26314.0,43.74,43.8,43.73,43.76,26314.0
2024-06-11 10:05:00,43.75,43.8,43.75,43.78,43558.0,43.75,43.8,43.75,43.78,43558.0
2024-06-11 10:10:00,43.78,43.78,43.72,43.74,39666.0,43.78,43.78,43.72,43.74,39666.0
2024-06-11 10:15:00,43.74,43.74,43.7,43.74,43015.0,43.74,43.74,43.7,43.74,43015.0
2024-06-11 10:20:00,43.74,43.78,43.73,43.77,22987.0,43.74,43.78,43.73,43.77,22987.0
2024-06-11 10:25:00,43.77,43.77,43.72,43.74,26515.0,43.77,43.77,43.72,43.74,26515.0
2024-06-11 10:30:00,43.74,43.77,43.74,43.75,16634.0,43.74,43.77,43.74,43.75,16634.0
2024-06-11 10:35:00,43.74,43.77,43.72,43.76,13473.0,43.74,43.77,43.72,43.76,13473.0
2024-06-11 10:40:00,43.77,43.78,43.74,43.76,13284.0,43.77,43.78,43.74,43.76,13284.0
2024-06-11 10:45:00,43.76,43.81,43.76,43.79,15300.0,43.76,43.81,43.76,43.79,15300.0
2024-06-11 10:50:00,43.79,43.8,43.76,43.77,38958.0,43.79,43.8,43.76,43.77,38958.0
2024-06-11 10:55:00,43.77,43.77,43.74,43.75,25483.0,43.77,43.77,43.74,43.75,25483.0
2024-06-11 11:00:00,43.75,43.77,43.73,43.75,19980.0,43.75,43.77,43.73,43.75,19980.0
2024-06-11 11:05:00,43.75,43.75,43.72,43.75,31443.0,43.75,43.75,43.72,43.75,31443.0
2024-06-11 11:10:00,43.74,43.74,43.68,43.7,14783.0,43.74,43.74,43.68,43.7,14783.0
2024-06-11 11:15:00,43.7,43.71,43.68,43.71,54646.0,43.7,43.71,43.68,43.71,54646.0
2024-06-11 11:20:00,43.72,43.74,43.69,43.71,35275.0,43.72,43.74,43.69,43.71,35275.0
2024-06-11 11:25:00,43.71,43.71,43.68,43.71,13827.0,43.71,43.71,43.68,43.71,13827.0
2024-06-11 11:30:00,43.7,43.7,43.67,43.68,12129.0,43.7,43.7,43.67,43.68,12129.0
2024-06-11 11:35:00,43.68,43.75,43.68,43.7,44324.0,43.68,43.75,43.68,43.7,44324.0
2024-06-11 11:40:00,43.71,43.71,43.68,43.69,5275.0,43.71,43.71,43.68,43.69,5275.0
2024-06-11 11:45:00,43.69,43.69,43.67,43.68,14666.0,43.69,43.69,43.67,43.68,14666.0
2024-06-11 11:50:00,43.67,43.68,43.66,43.68,35915.0,43.67,43.68,43.66,43.68,35915.0
2024-06-11 11:55:00,43.68,43.7,43.66,43.66,16720.0,43.68,43.7,43.66,43.66,16720.0
2024-06-11 12:00:00,43.67,43.7,43.66,43.7,19668.0,43.67,43.7,43.66,43.7,19668.0
2024-06-11 12:05:00,43.7,43.71,43.68,43.69,44539.0,43.7,43.71,43.68,43.69,44539.0
2024-06-11 12:10:00,43.69,43.69,43.66,43.66,29782.0,43.69,43.69,43.66,43.66,29782.0
2024-06-11 12:15:00,43.66,43.67,43.64,43.64,17935.0,43.66,43.67,43.64,43.64,17935.0
2024-06-11 12:20:00,43.64,43.65,43.6,43.63,136902.0,43.64,43.65,43.6,43.63,136902.0
2024-06-11 12:25:00,43.62,43.63,43.6,43.61,13504.0,43.62,43.63,43.6,43.61,13504.0
2024-06-11 12:30:00,43.6,43.62,43.58,43.6,13675.0,43.6,43.62,43.58,43.6,13675.0
2024-06-11 12:35:00,43.61,43.62,43.58,43.61,5952.0,43.61,43.62,43.58,43.61,5952.0
2024-06-11 12:40:00,43.61,43.62,43.58,43.61,76303.0,43.61,43.62,43.58,43.61,76303.0
2024-06-11 12:45:00,43.61,43.61,43.59,43.61,17395.0,43.61,43.61,43.59,43.61,17395.0
2024-06-11 12:50:00,43.61,43.63,43.6,43.63,10350.0,43.61,43.63,43.6,43.63,10350.0
2024-06-11 12:55:00,43.63,43.64,43.62,43.63,16477.0,43.63,43.64,43.62,43.63,16477.0
2024-06-11 13:00:00,43.64,43.69,43.63,43.66,111286.0,43.64,43.69,43.63,43.66,111286.0
2024-06-11 13:05:00,43.66,43.69,43.65,43.68,25752.0,43.66,43.69,43.65,43.68,25752.0
2024-06-11 13:10:00,43.67,43.68,43.63,43.64,30838.0,43.67,43.68,43.63,43.64,30838.0
2024-06-11 13:15:00,43.64,43.64,43.62,43.63,8502.0,43.64,43.64,43.62,43.63,8502.0
2024-06-11 13:20:00,43.63,43.65,43.62,43.64,9697.0,43.63,43.65,43.62,43.64,9697.0
2024-06-11 13:25:00,43.65,43.66,43.65,43.65,19197.0,43.65,43.66,43.65,43.65,19197.0
2024-06-11 13:30:00,43.65,43.67,43.64,43.66,22314.0,43.65,43.67,43.64,43.66,22314.0
2024-06-11 13:35:00,43.66,43.7,43.65,43.7,43354.0,43.66,43.7,43.65,43.7,43354.0
2024-06-11 13:40:00,43.7,43.7,43.68,43.69,11505.0,43.7,43.7,43.68,43.69,11505.0
2024-06-11 13:45:00,43.69,43.7,43.68,43.69,14284.0,43.69,43.7,43.68,43.69,14284.0
2024-06-11 13:50:00,43.7,43.72,43.69,43.71,85970.0,43.7,43.72,43.69,43.71,85970.0
2024-06-11 13:55:00,43.71,43.73,43.71,43.72,19083.0,43.71,43.73,43.71,43.72,19083.0
2024-06-11 14:00:00,43.72,43.73,43.7,43.73,12256.0,43.72,43.73,43.7,43.73,12256.0
2024-06-11 14:05:00,43.73,43.73,43.71,43.72,26644.0,43.73,43.73,43.71,43.72,26644.0
2024-06-11 14:10:00,43.72,43.74,43.71,43.73,6822.0,43.72,43.74,43.71,43.73,6822.0
2024-06-11 14:15:00,43.73,43.75,43.72,43.75,42706.0,43.73,43.75,43.72,43.75,42706.0
2024-06-11 14:20:00,43.75,43.75,43.73,43.73,19457.0,43.75,43.75,43.73,43.73,19457.0
2024-06-11 14:25:00,43.74,43.77,43.73,43.75,11383.0,43.74,43.77,43.73,43.75,11383.0
2024-06-11 14:30:00,43.75,43.77,43.74,43.77,14529.0,43.75,43.77,43.74,43.77,14529.0
2024-06-11 14:35:00,43.77,43.77,43.74,43.74,6710.0,43.77,43.77,43.74,43.74,6710.0
2024-06-11 14:40:00,43.74,43.75,43.72,43.73,15675.0,43.74,43.75,43.72,43.73,15675.0
2024-06-11 14:45:00,43.73,43.76,43.73,43.74,5684.0,43.73,43.76,43.73,43.74,5684.0
2024-06-11 14:50:00,43.75,43.75,43.72,43.73,6964.0,43.75,43.75,43.72,43.73,6964.0
2024-06-11 14:55:00,43.72,43.74,43.72,43.73,8080.0,43.72,43.74,43.72,43.73,8080.0
2024-06-11 15:00:00,43.73,43.75,43.73,43.74,19956.0,43.73,43.75,43.73,43.74,19956.0
2024-06-11 15:05:00,43.75,43.75,43.74,43.75,3232.0,43.75,43.75,43.74,43.75,3232.0
2024-06-11 15:10:00,43.74,43.76,43.74,43.75,14977.0,43.74,43.76,43.74,43.75,14977.0
2024-06-11 15:15:00,43.74,43.75,43.73,43.73,25605.0,43.74,43.75,43.73,43.73,25605.0
2024-06-11 15:20:00,43.74,43.74,43.73,43.74,47594.0,43.74,43.74,43.73,43.74,47594.0
2024-06-11 15:25:00,43.74,43.75,43.73,43.73,33282.0,43.74,43.75,43.73,43.73,33282.0
2024-06-11 15:30:00,43.73,43.73,43.71,43.72,15580.0,43.73,43.73,43.71,43.72,15580.0
2024-06-11 15:35:00,43.72,43.74,43.71,43.73,12130.0,43.72,43.74,43.71,43.73,12130.0
2024-06-11 15:40:00,43.74,43.75,43.73,43.73,20482.0,43.74,43.75,43.73,43.73,20482.0
2024-06-11 15:45:00,43.73,43.76,43.73,43.75,13573.0,43.73,43.76,43.73,43.75,13573.0
2024-06-11 15:50:00,43.76,43.77,43.75,43.76,39030.0,43.76,43.77,43.75,43.76,39030.0
2024-06-11 15:55:00,43.76,43.77,43.75,43.76,43612.0,43.76,43.77,43.75,43.76,43612.0
2024-06-12 09:30:00,44.24,44.25,44.09,44.16,1332507.0,44.24,44.25,44.09,44.16,1332507.0
2024-06-12 09:35:00,44.17,44.17,43.99,44.0,789502.0,44.17,44.17,43.99,44.0,789502.0
2024-06-12 09:40:00,43.99,44.04,43.99,44.0,65173.0,43.99,44.04,43.99,44.0,65173.0
2024-06-12 09:45:00,44.01,44.04,43.95,43.98,67193.0,44.01,44.04,43.95,43.98,67193.0
2024-06-12 09:50:00,43.99,43.99,43.94,43.95,60259.0,43.99,43.99,43.94,43.95,60259.0
2024-06-12 09:55:00,43.95,44.03,43.95,44.03,54029.0,43.95,44.03,43.95,44.03,54029.0
2024-06-12 10:00:00,44.02,44.03,43.93,43.94,124209.0,44.02,44.03,43.93,43.94,124209.0
2024-06-12 10:05:00,43.95,43.95,43.85,43.9,48341.0,43.95,43.95,43.85,43.9,48341.0
2024-06-12 10:10:00,43.91,43.99,43.9,43.97,82473.0,43.91,43.99,43.9,43.97,82473.0
2024-06-12 10:15:00,43.97,44.01,43.96,44.0,42864.0,43.97,44.01,43.96,44.0,42864.0
2024-06-12 10:20:00,43.98,44.03,43.98,44.02,47266.0,43.98,44.03,43.98,44.02,47266.0
2024-06-12 10:25:00,44.02,44.03,43.97,43.97,24894.0,44.02,44.03,43.97,43.97,24894.0
2024-06-12 10:30:00,43.96,43.96,43.88,43.89,36181.0,43.96,43.96,43.88,43.89,36181.0
2024-06-12 10:35:00,43.9,43.92,43.88,43.9,48598.0,43.9,43.92,43.88,43.9,48598.0
2024-06-12 10:40:00,43.91,43.97,43.91,43.92,32014.0,43.91,43.97,43.91,43.92,32014.0
2024-06-12 10:45:00,43.91,43.93,43.9,43.93,14628.0,43.91,43.93,43.9,43.93,14628.0
2024-06-12 10:50:00,43.94,43.96,43.92,43.95,23509.0,43.94,43.96,43.92,43.95,23509.0
2024-06-12 10:55:00,43.96,43.97,43.93,43.95,15621.0,43.96,43.97,43.93,43.95,15621.0
2024-06-12 11:00:00,43.95,44.01,43.94,44.0,19345.0,43.95,44.01,43.94,44.0,19345.0
2024-06-12 11:05:00,44.0,44.01,43.97,43.97,35099.0,44.0,44.01,43.97,43.97,35099.0
2024-06-12 11:10:00,43.97,44.0,43.93,43.96,33847.0,43.97,44.0,43.93,43.96,33847.0
2024-06-12 11:15:00,43.97,43.99,43.96,43.98,19263.0,43.97,43.99,43.96,43.98,19263.0
2024-06-12 11:20:00,43.98,44.0,43.97,43.98,92751.0,43.98,44.0,43.97,43.98,92751.0
2024-06-12 11:25:00,43.98,44.04,43.98,44.04,65194.0,43.98,44.04,43.98,44.04,65194.0
2024-06-12 11:30:00,44.04,44.06,44.01,44.04,69613.0,44.04,44.06,44.01,44.04,69613.0
2024-06-12 11:35:00,44.04,44.17,44.04,44.16,52276.0,44.04,44.17,44.04,44.16,52276.0
2024-06-12 11:40:00,44.16,44.17,44.12,44.12,187203.0,44.16,44.17,44.12,44.12,187203.0
2024-06-12 11:45:00,44.12,44.12,44.04,44.1,151741.0,44.12,44.12,44.04,44.1,151741.0
2024-06-12 11:50:00,44.1,44.12,44.07,44.12,13199.0,44.1,44.12,44.07,44.12,13199.0
2024-06-12 11:55:00,44.12,44.14,44.09,44.14,25508.0,44.12,44.14,44.09,44.14,25508.0
2024-06-12 12:00:00,44.14,44.17,44.11,44.12,35933.0,44.14,44.17,44.11,44.12,35933.0
2024-06-12 12:05:00,44.11,44.13,44.1,44.13,48292.0,44.11,44.13,44.1,44.13,48292.0
2024-06-12 12:10:00,44.12,44.15,44.11,44.14,50708.0,44.12,44.15,44.11,44.14,50708.0
2024-06-12 12:15:00,44.13,44.18,44.13,44.15,847567.0,44.13,44.18,44.13,44.15,847567.0
2024-06-12 12:20:00,44.14,44.16,44.13,44.16,84568.0,44.14,44.16,44.13,44.16,84568.0
2024-06-12 12:25:00,44.15,44.15,44.11,44.13,38230.0,44.15,44.15,44.11,44.13,38230.0
2024-06-12 12:30:00,44.14,44.18,44.13,44.18,15870.0,44.14,44.18,44.13,44.18,15870.0
2024-06-12 12:35:00,44.18,44.19,44.15,44.16,59243.0,44.18,44.19,44.15,44.16,59243.0
2024-06-12 12:40:00,44.16,44.18,44.15,44.16,5112.0,44.16,44.18,44.15,44.16,5112.0
2024-06-12 12:45:00,44.16,44.18,44.15,44.16,34466.0,44.16,44.18,44.15,44.16,34466.0
2024-06-12 12:50:00,44.16,44.19,44.16,44.18,7701.0,44.16,44.19,44.16,44.18,7701.0
2024-06-12 12:55:00,44.18,44.19,44.16,44.18,48444.0,44.18,44.19,44.16,44.18,48444.0
2024-06-12 13:00:00,44.18,44.18,44.15,44.15,40535.0,44.18,44.18,44.15,44.15,40535.0
2024-06-12 13:05:00,44.15,44.18,44.15,44.17,26714.0,44.15,44.18,44.15,44.17,26714.0
2024-06-12 13:10:00,44.17,44.21,44.16,44.19,24773.0,44.17,44.21,44.16,44.19,24773.0
2024-06-12 13:15:00,44.18,44.21,44.18,44.19,12175.0,44.18,44.21,44.18,44.19,12175.0
2024-06-12 13:20:00,44.21,44.22,44.2,44.22,9374.0,44.21,44.22,44.2,44.22,9374.0
2024-06-12 13:25:00,44.21,44.22,44.17,44.18,28943.0,44.21,44.22,44.17,44.18,28943.0
2024-06-12 13:30:00,44.18,44.19,44.13,44.14,13906.0,44.18,44.19,44.13,44.14,13906.0
2024-06-12 13:35:00,44.14,44.15,44.09,44.11,31979.0,44.14,44.15,44.09,44.11,31979.0
2024-06-12 13:40:00,44.11,44.13,44.09,44.13,30483.0,44.11,44.13,44.09,44.13,30483.0
2024-06-12 13:45:00,44.12,44.12,44.09,44.11,12700.0,44.12,44.12,44.09,44.11,12700.0
2024-06-12 13:50:00,44.11,44.12,44.09,44.09,7626.0,44.11,44.12,44.09,44.09,7626.0
2024-06-12 13:55:00,44.09,44.12,44.08,44.12,17694.0,44.09,44.12,44.08,44.12,17694.0
2024-06-12 14:00:00,44.09,44.11,43.94,44.04,447865.0,44.09,44.11,43.94,44.04,447865.0
2024-06-12 14:05:00,44.03,44.05,43.97,43.98,63465.0,44.03,44.05,43.97,43.98,63465.0
2024-06-12 14:10:00,43.99,44.03,43.95,43.96,108415.0,43.99,44.03,43.95,43.96,108415.0
2024-06-12 14:15:00,43.96,44.05,43.95,44.03,62562.0,43.96,44.05,43.95,44.03,62562.0
2024-06-12 14:20:00,44.03,44.04,44.01,44.03,23694.0,44.03,44.04,44.01,44.03,23694.0
2024-06-12 14:25:00,44.03,44.06,44.01,44.05,39179.0,44.03,44.06,44.01,44.05,39179.0
2024-06-12 14:30:00,44.06,44.09,43.99,44.04,97190.0,44.06,44.09,43.99,44.04,97190.0
2024-06-12 14:35:00,44.04,44.04,43.98,44.0,66144.0,44.04,44.04,43.98,44.0,66144.0
2024-06-12 14:40:00,44.0,44.03,43.94,43.96,90497.0,44.0,44.03,43.94,43.96,90497.0
2024-06-12 14:45:00,43.95,43.95,43.87,43.87,152816.0,43.95,43.95,43.87,43.87,152816.0
2024-06-12 14:50:00,43.87,43.91,43.84,43.88,102854.0,43.87,43.91,43.84,43.88,102854.0
2024-06-12 14:55:00,43.87,43.94,43.87,43.91,96346.0,43.87,43.94,43.87,43.91,96346.0
2024-06-12 15:00:00,43.9,43.94,43.89,43.92,30424.0,43.9,43.94,43.89,43.92,30424.0
2024-06-12 15:05:00,43.92,43.93,43.88,43.9,22952.0,43.92,43.93,43.88,43.9,22952.0
2024-06-12 15:10:00,43.89,43.91,43.88,43.91,16376.0,43.89,43.91,43.88,43.91,16376.0
2024-06-12 15:15:00,43.91,43.91,43.88,43.9,15201.0,43.91,43.91,43.88,43.9,15201.0
2024-06-12 15:20:00,43.9,43.9,43.79,43.79,43640.0,43.9,43.9,43.79,43.79,43640.0
2024-06-12 15:25:00,43.79,43.81,43.78,43.79,39234.0,43.79,43.81,43.78,43.79,39234.0
2024-06-12 15:30:00,43.79,43.81,43.77,43.8,24979.0,43.79,43.81,43.77,43.8,24979.0
2024-06-12 15:35:00,43.8,43.84,43.79,43.83,20039.0,43.8,43.84,43.79,43.83,20039.0
2024-06-12 15:40:00,43.83,43.84,43.82,43.84,21467.0,43.83,43.84,43.82,43.84,21467.0
2024-06-12 15:45:00,43.83,43.85,43.81,43.83,27631.0,43.83,43.85,43.81,43.83,27631.0
2024-06-12 15:50:00,43.83,43.85,43.8,43.84,39114.0,43.83,43.85,43.8,43.84,39114.0
2024-06-12 15:55:00,43.85,43.88,43.84,43.88,47377.0,43.85,43.88,43.84,43.88,47377.0
2024-06-13 09:30:00,43.82,43.89,43.81,43.89,77197.0,43.82,43.89,43.81,43.89,77197.0
2024-06-13 09:35:00,43.9,43.91,43.87,43.9,18780.0,43.9,43.91,43.87,43.9,18780.0
2024-06-13 09:40:00,43.9,43.93,43.84,43.84,21661.0,43.9,43.93,43.84,43.84,21661.0
2024-06-13 09:45:00,43.83,43.83,43.75,43.75,27823.0,43.83,43.83,43.75,43.75,27823.0
2024-06-13 09:50:00,43.76,43.76,43.68,43.68,80736.0,43.76,43.76,43.68,43.68,80736.0
2024-06-13 09:55:00,43.68,43.7,43.62,43.67,61255.0,43.68,43.7,43.62,43.67,61255.0
2024-06-13 10:00:00,43.66,43.74,43.65,43.72,152249.0,43.66,43.74,43.65,43.72,152249.0
2024-06-13 10:05:00,43.71,43.72,43.57,43.62,44189.0,43.71,43.72,43.57,43.62,44189.0
2024-06-13 10:10:00,43.61,43.61,43.56,43.58,66736.0,43.61,43.61,43.56,43.58,66736.0
2024-06-13 10:15:00,43.58,43.64,43.57,43.64,21234.0,43.58,43.64,43.57,43.64,21234.0
2024-06-13 10:20:00,43.64,43.69,43.64,43.68,12085.0,43.64,43.69,43.64,43.68,12085.0
2024-06-13 10:25:00,43.68,43.68,43.61,43.64,42306.0,43.68,43.68,43.61,43.64,42306.0
2024-06-13 10:30:00,43.65,43.7,43.63,43.68,26637.0,43.65,43.7,43.63,43.68,26637.0
2024-06-13 10:35:00,43.69,43.72,43.68,43.7,20817.0,43.69,43.72,43.68,43.7,20817.0
2024-06-13 10:40:00,43.71,43.71,43.65,43.67,21162.0,43.71,43.71,43.65,43.67,21162.0
2024-06-13 10:45:00,43.67,43.7,43.66,43.68,99635.0,43.67,43.7,43.66,43.68,99635.0
2024-06-13 10:50:00,43.7,43.73,43.69,43.71,38208.0,43.7,43.73,43.69,43.71,38208.0
2024-06-13 10:55:00,43.71,43.72,43.69,43.71,19918.0,43.71,43.72,43.69,43.71,19918.0
2024-06-13 11:00:00,43.72,43.78,43.7,43.75,27682.0,43.72,43.78,43.7,43.75,27682.0
2024-06-13 11:05:00,43.74,43.76,43.66,43.66,23962.0,43.74,43.76,43.66,43.66,23962.0
2024-06-13 11:10:00,43.66,43.68,43.61,43.64,83037.0,43.66,43.68,43.61,43.64,83037.0
2024-06-13 11:15:00,43.63,43.63,43.55,43.63,100820.0,43.63,43.63,43.55,43.63,100820.0
2024-06-13 11:20:00,43.62,43.66,43.6,43.64,32504.0,43.62,43.66,43.6,43.64,32504.0
2024-06-13 11:25:00,43.64,43.65,43.59,43.63,98569.0,43.64,43.65,43.59,43.63,98569.0
2024-06-13 11:30:00,43.62,43.62,43.6,43.62,13734.0,43.62,43.62,43.6,43.62,13734.0
2024-06-13 11:35:00,43.61,43.63,43.56,43.58,25771.0,43.61,43.63,43.56,43.58,25771.0
2024-06-13 11:40:00,43.58,43.6,43.57,43.58,36337.0,43.58,43.6,43.57,43.58,36337.0
2024-06-13 11:45:00,43.58,43.59,43.48,43.51,140403.0,43.58,43.59,43.48,43.51,140403.0
2024-06-13 11:50:00,43.51,43.51,43.45,43.45,74858.0,43.51,43.51,43.45,43.45,74858.0
2024-06-13 11:55:00,43.47,43.48,43.42,43.44,53193.0,43.47,43.48,43.42,43.44,53193.0
2024-06-13 12:00:00,43.44,43.45,43.38,43.41,55967.0,43.44,43.45,43.38,43.41,55967.0
2024-06-13 12:05:00,43.4,43.44,43.38,43.39,56518.0,43.4,43.44,43.38,43.39,56518.0
2024-06-13 12:10:00,43.38,43.43,43.38,43.41,29297.0,43.38,43.43,43.38,43.41,29297.0
2024-06-13 12:15:00,43.41,43.42,43.38,43.39,45978.0,43.41,43.42,43.38,43.39,45978.0
2024-06-13 12:20:00,43.39,43.41,43.37,43.4,28398.0,43.39,43.41,43.37,43.4,28398.0
2024-06-13 12:25:00,43.41,43.44,43.39,43.43,23016.0,43.41,43.44,43.39,43.43,23016.0
2024-06-13 12:30:00,43.44,43.46,43.43,43.43,24059.0,43.44,43.46,43.43,43.43,24059.0
2024-06-13 12:35:00,43.43,43.47,43.43,43.46,32225.0,43.43,43.47,43.43,43.46,32225.0
2024-06-13 12:40:00,43.45,43.46,43.41,43.42,17832.0,43.45,43.46,43.41,43.42,17832.0
2024-06-13 12:45:00,43.41,43.43,43.41,43.43,10085.0,43.41,43.43,43.41,43.43,10085.0
2024-06-13 12:50:00,43.42,43.46,43.42,43.46,42325.0,43.42,43.46,43.42,43.46,42325.0
2024-06-13 12:55:00,43.46,43.46,43.44,43.45,22033.0,43.46,43.46,43.44,43.45,22033.0
2024-06-13 13:00:00,43.45,43.5,43.44,43.49,73932.0,43.45,43.5,43.44,43.49,73932.0
2024-06-13 13:05:00,43.49,43.52,43.48,43.51,16075.0,43.49,43.52,43.48,43.51,16075.0
2024-06-13 13:10:00,43.51,43.53,43.51,43.52,25533.0,43.51,43.53,43.51,43.52,25533.0
2024-06-13 13:15:00,43.52,43.52,43.5,43.52,5949.0,43.52,43.52,43.5,43.52,5949.0
2024-06-13 13:20:00,43.53,43.55,43.51,43.52,15431.0,43.53,43.55,43.51,43.52,15431.0
2024-06-13 13:25:00,43.52,43.53,43.5,43.51,29483.0,43.52,43.53,43.5,43.51,29483.0
2024-06-13 13:30:00,43.5,43.51,43.49,43.49,22693.0,43.5,43.51,43.49,43.49,22693.0
2024-06-13 13:35:00,43.48,43.5,43.48,43.49,13345.0,43.48,43.5,43.48,43.49,13345.0
2024-06-13 13:40:00,43.49,43.52,43.49,43.5,11152.0,43.49,43.52,43.49,43.5,11152.0
2024-06-13 13:45:00,43.49,43.5,43.47,43.48,3927.0,43.49,43.5,43.47,43.48,3927.0
2024-06-13 13:50:00,43.48,43.5,43.46,43.5,10449.0,43.48,43.5,43.46,43.5,10449.0
2024-06-13 13:55:00,43.5,43.5,43.48,43.48,20482.0,43.5,43.5,43.48,43.48,20482.0
2024-06-13 14:00:00,43.48,43.49,43.47,43.47,22066.0,43.48,43.49,43.47,43.47,22066.0
2024-06-13 14:05:00,43.47,43.48,43.46,43.48,9695.0,43.47,43.48,43.46,43.48,9695.0
2024-06-13 14:10:00,43.47,43.5,43.47,43.49,11217.0,43.47,43.5,43.47,43.49,11217.0
2024-06-13 14:15:00,43.49,43.5,43.48,43.48,25042.0,43.49,43.5,43.48,43.48,25042.0
2024-06-13 14:20:00,43.47,43.49,43.47,43.48,14822.0,43.47,43.49,43.47,43.48,14822.0
2024-06-13 14:25:00,43.48,43.51,43.47,43.5,40039.0,43.48,43.51,43.47,43.5,40039.0
2024-06-13 14:30:00,43.49,43.51,43.49,43.5,14201.0,43.49,43.51,43.49,43.5,14201.0
2024-06-13 14:35:00,43.5,43.51,43.49,43.5,10283.0,43.5,43.51,43.49,43.5,10283.0
2024-06-13 14:40:00,43.5,43.52,43.5,43.52,13598.0,43.5,43.52,43.5,43.52,13598.0
2024-06-13 14:45:00,43.51,43.53,43.51,43.52,6374.0,43.51,43.53,43.51,43.52,6374.0
2024-06-13 14:50:00,43.52,43.54,43.51,43.53,12505.0,43.52,43.54,43.51,43.53,12505.0
2024-06-13 14:55:00,43.52,43.53,43.51,43.52,11744.0,43.52,43.53,43.51,43.52,11744.0
2024-06-13 15:00:00,43.52,43.54,43.51,43.52,11896.0,43.52,43.54,43.51,43.52,11896.0
2024-06-13 15:05:00,43.52,43.53,43.51,43.52,16847.0,43.52,43.53,43.51,43.52,16847.0
2024-06-13 15:10:00,43.52,43.54,43.51,43.52,16721.0,43.52,43.54,43.51,43.52,16721.0
2024-06-13 15:15:00,43.52,43.53,43.52,43.52,14889.0,43.52,43.53,43.52,43.52,14889.0
2024-06-13 15:20:00,43.52,43.54,43.51,43.53,58474.0,43.52,43.54,43.51,43.53,58474.0
2024-06-13 15:25:00,43.54,43.54,43.52,43.53,29853.0,43.54,43.54,43.52,43.53,29853.0
2024-06-13 15:30:00,43.52,43.55,43.52,43.54,46762.0,43.52,43.55,43.52,43.54,46762.0
2024-06-13 15:35:00,43.54,43.55,43.54,43.54,11526.0,43.54,43.55,43.54,43.54,11526.0
2024-06-13 15:40:00,43.54,43.55,43.53,43.54,20811.0,43.54,43.55,43.53,43.54,20811.0
2024-06-13 15:45:00,43.55,43.55,43.54,43.55,14610.0,43.55,43.55,43.54,43.55,14610.0
2024-06-13 15:50:00,43.55,43.55,43.52,43.52,27790.0,43.55,43.55,43.52,43.52,27790.0
2024-06-13 15:55:00,43.52,43.53,43.51,43.52,144747.0,43.52,43.53,43.51,43.52,144747.0
2024-06-14 09:30:00,43.99,44.01,43.93,44.0,132539.0,43.99,44.01,43.93,44.0,132539.0
2024-06-14 09:35:00,44.01,44.04,44.0,44.03,48453.0,44.01,44.04,44.0,44.03,48453.0
2024-06-14 09:40:00,44.03,44.08,44.03,44.05,45075.0,44.03,44.08,44.03,44.05,45075.0
2024-06-14 09:45:00,44.06,44.09,44.05,44.09,193318.0,44.06,44.09,44.05,44.09,193318.0
2024-06-14 09:50:00,44.08,44.08,44.04,44.04,42905.0,44.08,44.08,44.04,44.04,42905.0
2024-06-14 09:55:00,44.05,44.06,44.03,44.04,38547.0,44.05,44.06,44.03,44.04,38547.0
2024-06-14 10:00:00,44.04,44.1,44.0,44.03,143382.0,44.04,44.1,44.0,44.03,143382.0
2024-06-14 10:05:00,44.04,44.12,44.04,44.09,24360.0,44.04,44.12,44.04,44.09,24360.0
2024-06-14 10:10:00,44.08,44.08,44.01,44.05,21190.0,44.08,44.08,44.01,44.05,21190.0
2024-06-14 10:15:00,44.05,44.1,44.04,44.09,18601.0,44.05,44.1,44.04,44.09,18601.0
2024-06-14 10:20:00,44.1,44.12,44.08,44.1,32882.0,44.1,44.12,44.08,44.1,32882.0
2024-06-14 10:25:00,44.11,44.14,44.07,44.09,32065.0,44.11,44.14,44.07,44.09,32065.0
2024-06-14 10:30:00,44.09,44.1,44.05,44.06,63871.0,44.09,44.1,44.05,44.06,63871.0
2024-06-14 10:35:00,44.06,44.07,44.03,44.04,29831.0,44.06,44.07,44.03,44.04,29831.0
2024-06-14 10:40:00,44.05,44.06,44.0,44.01,31280.0,44.05,44.06,44.0,44.01,31280.0
2024-06-14 10:45:00,44.02,44.05,44.01,44.03,23080.0,44.02,44.05,44.01,44.03,23080.0
2024-06-14 10:50:00,44.04,44.05,44.01,44.01,41106.0,44.04,44.05,44.01,44.01,41106.0
2024-06-14 10:55:00,44.01,44.04,44.0,44.04,16046.0,44.01,44.04,44.0,44.04,16046.0
2024-06-14 11:00:00,44.04,44.04,43.97,44.0,16955.0,44.04,44.04,43.97,44.0,16955.0
2024-06-14 11:05:00,44.0,44.04,43.98,44.03,37622.0,44.0,44.04,43.98,44.03,37622.0
2024-06-14 11:10:00,44.03,44.07,44.02,44.07,19953.0,44.03,44.07,44.02,44.07,19953.0
2024-06-14 11:15:00,44.07,44.08,44.03,44.03,37757.0,44.07,44.08,44.03,44.03,37757.0
2024-06-14 11:20:00,44.03,44.06,44.02,44.04,19940.0,44.03,44.06,44.02,44.04,19940.0
2024-06-14 11:25:00,44.04,44.04,43.98,43.99,45374.0,44.04,44.04,43.98,43.99,45374.0
2024-06-14 11:30:00,43.99,44.0,43.98,43.98,17496.0,43.99,44.0,43.98,43.98,17496.0
2024-06-14 11:35:00,43.99,43.99,43.96,43.98,24653.0,43.99,43.99,43.96,43.98,24653.0
2024-06-14 11:40:00,43.98,44.0,43.97,44.0,37410.0,43.98,44.0,43.97,44.0,37410.0
2024-06-14 11:45:00,43.99,44.0,43.96,43.98,12524.0,43.99,44.0,43.96,43.98,12524.0
2024-06-14 11:50:00,43.98,43.98,43.92,43.95,15663.0,43.98,43.98,43.92,43.95,15663.0
2024-06-14 11:55:00,43.95,43.97,43.94,43.97,31809.0,43.95,43.97,43.94,43.97,31809.0
2024-06-14 12:00:00,43.97,44.01,43.95,44.01,44190.0,43.97,44.01,43.95,44.01,44190.0
2024-06-14 12:05:00,44.01,44.06,44.01,44.05,44226.0,44.01,44.06,44.01,44.05,44226.0
2024-06-14 12:10:00,44.04,44.06,44.03,44.05,16005.0,44.04,44.06,44.03,44.05,16005.0
2024-06-14 12:15:00,44.05,44.05,44.01,44.02,28746.0,44.05,44.05,44.01,44.02,28746.0
2024-06-14 12:20:00,44.01,44.02,44.0,44.02,33850.0,44.01,44.02,44.0,44.02,33850.0
2024-06-14 12:25:00,44.03,44.03,44.01,44.03,22840.0,44.03,44.03,44.01,44.03,22840.0
2024-06-14 12:30:00,44.03,44.05,44.01,44.04,27886.0,44.03,44.05,44.01,44.04,27886.0
2024-06-14 12:35:00,44.05,44.07,44.05,44.05,45010.0,44.05,44.07,44.05,44.05,45010.0
2024-06-14 12:40:00,44.05,44.05,44.01,44.02,64219.0,44.05,44.05,44.01,44.02,64219.0
2024-06-14 12:45:00,44.03,44.04,44.01,44.03,22477.0,44.03,44.04,44.01,44.03,22477.0
2024-06-14 12:50:00,44.03,44.03,44.01,44.02,28919.0,44.03,44.03,44.01,44.02,28919.0
2024-06-14 12:55:00,44.02,44.03,44.01,44.02,15405.0,44.02,44.03,44.01,44.02,15405.0
2024-06-14 13:00:00,44.01,44.04,44.0,44.04,11350.0,44.01,44.04,44.0,44.04,11350.0
2024-06-14 13:05:00,44.03,44.07,44.03,44.07,39094.0,44.03,44.07,44.03,44.07,39094.0
2024-06-14 13:10:00,44.06,44.08,44.05,44.08,26210.0,44.06,44.08,44.05,44.08,26210.0
2024-06-14 13:15:00,44.06,44.06,44.04,44.06,22470.0,44.06,44.06,44.04,44.06,22470.0
2024-06-14 13:20:00,44.06,44.1,44.06,44.09,8376.0,44.06,44.1,44.06,44.09,8376.0
2024-06-14 13:25:00,44.1,44.12,44.09,44.1,43002.0,44.1,44.12,44.09,44.1,43002.0
2024-06-14 13:30:00,44.1,44.12,44.1,44.11,8333.0,44.1,44.12,44.1,44.11,8333.0
2024-06-14 13:35:00,44.12,44.15,44.11,44.12,128585.0,44.12,44.15,44.11,44.12,128585.0
2024-06-14 13:40:00,44.11,44.12,44.08,44.1,19134.0,44.11,44.12,44.08,44.1,19134.0
2024-06-14 13:45:00,44.1,44.11,44.09,44.1,11876.0,44.1,44.11,44.09,44.1,11876.0
2024-06-14 13:50:00,44.09,44.09,44.08,44.09,65155.0,44.09,44.09,44.08,44.09,65155.0
2024-06-14 13:55:00,44.09,44.12,44.08,44.12,25685.0,44.09,44.12,44.08,44.12,25685.0
2024-06-14 14:00:00,44.11,44.12,44.1,44.11,13788.0,44.11,44.12,44.1,44.11,13788.0
2024-06-14 14:05:00,44.11,44.12,44.1,44.11,93042.0,44.11,44.12,44.1,44.11,93042.0
2024-06-14 14:10:00,44.11,44.12,44.1,44.12,3955.0,44.11,44.12,44.1,44.12,3955.0
2024-06-14 14:15:00,44.11,44.11,44.08,44.1,28280.0,44.11,44.11,44.08,44.1,28280.0
2024-06-14 14:20:00,44.09,44.12,44.08,44.12,7120.0,44.09,44.12,44.08,44.12,7120.0
2024-06-14 14:25:00,44.11,44.12,44.11,44.12,7258.0,44.11,44.12,44.11,44.12,7258.0
2024-06-14 14:30:00,44.11,44.12,44.1,44.11,6236.0,44.11,44.12,44.1,44.11,6236.0
2024-06-14 14:35:00,44.11,44.11,44.09,44.11,82306.0,44.11,44.11,44.09,44.11,82306.0
2024-06-14 14:40:00,44.11,44.11,44.1,44.11,11098.0,44.11,44.11,44.1,44.11,11098.0
2024-06-14 14:45:00,44.11,44.14,44.1,44.13,36240.0,44.11,44.14,44.1,44.13,36240.0
2024-06-14 14:50:00,44.13,44.14,44.12,44.14,7741.0,44.13,44.14,44.12,44.14,7741.0
2024-06-14 14:55:00,44.14,44.14,44.12,44.14,7858.0,44.14,44.14,44.12,44.14,7858.0
2024-06-14 15:00:00,44.13,44.13,44.09,44.09,30310.0,44.13,44.13,44.09,44.09,30310.0
2024-06-14 15:05:00,44.1,44.11,44.09,44.1,6445.0,44.1,44.11,44.09,44.1,6445.0
2024-06-14 15:10:00,44.1,44.1,44.08,44.09,26233.0,44.1,44.1,44.08,44.09,26233.0
2024-06-14 15:15:00,44.09,44.11,44.08,44.1,29221.0,44.09,44.11,44.08,44.1,29221.0
2024-06-14 15:20:00,44.1,44.1,44.09,44.1,8688.0,44.1,44.1,44.09,44.1,8688.0
2024-06-14 15:25:00,44.1,44.11,44.09,44.11,13153.0,44.1,44.11,44.09,44.11,13153.0
2024-06-14 15:30:00,44.11,44.12,44.11,44.12,27930.0,44.11,44.12,44.11,44.12,27930.0
2024-06-14 15:35:00,44.12,44.13,44.11,44.13,23133.0,44.12,44.13,44.11,44.13,23133.0
2024-06-14 15:40:00,44.13,44.15,44.11,44.12,23339.0,44.13,44.15,44.11,44.12,23339.0
2024-06-14 15:45:00,44.11,44.12,44.09,44.09,63608.0,44.11,44.12,44.09,44.09,63608.0
2024-06-14 15:50:00,44.09,44.1,44.08,44.09,18024.0,44.09,44.1,44.08,44.09,18024.0
2024-06-14 15:55:00,44.09,44.1,44.08,44.08,135473.0,44.09,44.1,44.08,44.08,135473.0
2024-06-17 09:30:00,43.91,43.95,43.89,43.95,288755.0,43.91,43.95,43.89,43.95,288755.0
2024-06-17 09:35:00,43.94,43.94,43.89,43.9,87389.0,43.94,43.94,43.89,43.9,87389.0
2024-06-17 09:40:00,43.9,43.9,43.83,43.84,41982.0,43.9,43.9,43.83,43.84,41982.0
2024-06-17 09:45:00,43.84,43.86,43.82,43.86,25022.0,43.84,43.86,43.82,43.86,25022.0
2024-06-17 09:50:00,43.85,43.87,43.83,43.86,20753.0,43.85,43.87,43.83,43.86,20753.0
2024-06-17 09:55:00,43.86,43.87,43.84,43.86,25725.0,43.86,43.87,43.84,43.86,25725.0
2024-06-17 10:00:00,43.86,43.87,43.82,43.84,40382.0,43.86,43.87,43.82,43.84,40382.0
2024-06-17 10:05:00,43.84,43.86,43.81,43.84,27293.0,43.84,43.86,43.81,43.84,27293.0
2024-06-17 10:10:00,43.84,43.86,43.83,43.84,68778.0,43.84,43.86,43.83,43.84,68778.0
2024-06-17 10:15:00,43.84,43.88,43.82,43.87,27196.0,43.84,43.88,43.82,43.87,27196.0
2024-06-17 10:20:00,43.88,43.91,43.87,43.91,24226.0,43.88,43.91,43.87,43.91,24226.0
2024-06-17 10:25:00,43.91,43.97,43.91,43.97,29820.0,43.91,43.97,43.91,43.97,29820.0
2024-06-17 10:30:00,43.96,43.98,43.95,43.96,46495.0,43.96,43.98,43.95,43.96,46495.0
2024-06-17 10:35:00,43.96,43.97,43.91,43.92,27437.0,43.96,43.97,43.91,43.92,27437.0
2024-06-17 10:40:00,43.92,43.95,43.91,43.94,27779.0,43.92,43.95,43.91,43.94,27779.0
2024-06-17 10:45:00,43.93,43.93,43.89,43.91,28517.0,43.93,43.93,43.89,43.91,28517.0
2024-06-17 10:50:00,43.91,43.91,43.88,43.9,25075.0,43.91,43.91,43.88,43.9,25075.0
2024-06-17 10:55:00,43.9,43.93,43.9,43.93,12229.0,43.9,43.93,43.9,43.93,12229.0
2024-06-17 11:00:00,43.93,43.95,43.91,43.92,16637.0,43.93,43.95,43.91,43.92,16637.0
2024-06-17 11:05:00,43.91,43.91,43.89,43.91,44988.0,43.91,43.91,43.89,43.91,44988.0
2024-06-17 11:10:00,43.9,43.91,43.89,43.9,15876.0,43.9,43.91,43.89,43.9,15876.0
2024-06-17 11:15:00,43.89,43.89,43.85,43.87,36242.0,43.89,43.89,43.85,43.87,36242.0
2024-06-17 11:20:00,43.87,43.89,43.85,43.89,27671.0,43.87,43.89,43.85,43.89,27671.0
2024-06-17 11:25:00,43.89,43.89,43.83,43.84,85611.0,43.89,43.89,43.83,43.84,85611.0
2024-06-17 11:30:00,43.83,43.83,43.71,43.73,388190.0,43.83,43.83,43.71,43.73,388190.0
2024-06-17 11:35:00,43.73,43.73,43.68,43.68,140799.0,43.73,43.73,43.68,43.68,140799.0
2024-06-17 11:40:00,43.69,43.7,43.67,43.68,61749.0,43.69,43.7,43.67,43.68,61749.0
2024-06-17 11:45:00,43.67,43.71,43.66,43.66,137629.0,43.67,43.71,43.66,43.66,137629.0
2024-06-17 11:50:00,43.66,43.69,43.65,43.69,38428.0,43.66,43.69,43.65,43.69,38428.0
2024-06-17 11:55:00,43.69,43.71,43.68,43.7,69483.0,43.69,43.71,43.68,43.7,69483.0
2024-06-17 12:00:00,43.7,43.75,43.7,43.75,29693.0,43.7,43.75,43.7,43.75,29693.0
2024-06-17 12:05:00,43.75,43.75,43.73,43.74,17040.0,43.75,43.75,43.73,43.74,17040.0
2024-06-17 12:10:00,43.73,43.74,43.72,43.73,32362.0,43.73,43.74,43.72,43.73,32362.0
2024-06-17 12:15:00,43.73,43.76,43.73,43.76,12624.0,43.73,43.76,43.73,43.76,12624.0
2024-06-17 12:20:00,43.76,43.76,43.73,43.73,7886.0,43.76,43.76,43.73,43.73,7886.0
2024-06-17 12:25:00,43.73,43.75,43.72,43.74,50743.0,43.73,43.75,43.72,43.74,50743.0
2024-06-17 12:30:00,43.74,43.76,43.73,43.76,25214.0,43.74,43.76,43.73,43.76,25214.0
2024-06-17 12:35:00,43.76,43.78,43.75,43.76,25998.0,43.76,43.78,43.75,43.76,25998.0
2024-06-17 12:40:00,43.76,43.77,43.73,43.74,33115.0,43.76,43.77,43.73,43.74,33115.0
2024-06-17 12:45:00,43.74,43.77,43.74,43.76,27701.0,43.74,43.77,43.74,43.76,27701.0
2024-06-17 12:50:00,43.76,43.79,43.76,43.78,16391.0,43.76,43.79,43.76,43.78,16391.0
2024-06-17 12:55:00,43.77,43.79,43.76,43.78,29516.0,43.77,43.79,43.76,43.78,29516.0
2024-06-17 13:00:00,43.78,43.81,43.77,43.8,15171.0,43.78,43.81,43.77,43.8,15171.0
2024-06-17 13:05:00,43.8,43.81,43.8,43.8,25175.0,43.8,43.81,43.8,43.8,25175.0
2024-06-17 13:10:00,43.8,43.81,43.77,43.78,26917.0,43.8,43.81,43.77,43.78,26917.0
2024-06-17 13:15:00,43.79,43.8,43.78,43.79,4900.0,43.79,43.8,43.78,43.79,4900.0
2024-06-17 13:20:00,43.78,43.78,43.75,43.76,19177.0,43.78,43.78,43.75,43.76,19177.0
2024-06-17 13:25:00,43.76,43.76,43.72,43.73,26068.0,43.76,43.76,43.72,43.73,26068.0
2024-06-17 13:30:00,43.73,43.74,43.71,43.72,17549.0,43.73,43.74,43.71,43.72,17549.0
2024-06-17 13:35:00,43.73,43.76,43.72,43.75,13806.0,43.73,43.76,43.72,43.75,13806.0
2024-06-17 13:40:00,43.76,43.77,43.74,43.76,25233.0,43.76,43.77,43.74,43.76,25233.0
2024-06-17 13:45:00,43.77,43.77,43.75,43.76,15578.0,43.77,43.77,43.75,43.76,15578.0
2024-06-17 13:50:00,43.75,43.78,43.75,43.77,5113.0,43.75,43.78,43.75,43.77,5113.0
2024-06-17 13:55:00,43.79,43.79,43.77,43.79,11842.0,43.79,43.79,43.77,43.79,11842.0
2024-06-17 14:00:00,43.79,43.79,43.77,43.78,37601.0,43.79,43.79,43.77,43.78,37601.0
2024-06-17 14:05:00,43.79,43.81,43.78,43.8,11999.0,43.79,43.81,43.78,43.8,11999.0
2024-06-17 14:10:00,43.8,43.81,43.79,43.8,7064.0,43.8,43.81,43.79,43.8,7064.0
2024-06-17 14:15:00,43.8,43.8,43.78,43.79,7710.0,43.8,43.8,43.78,43.79,7710.0
2024-06-17 14:20:00,43.79,43.8,43.78,43.79,6129.0,43.79,43.8,43.78,43.79,6129.0
2024-06-17 14:25:00,43.79,43.8,43.78,43.79,14913.0,43.79,43.8,43.78,43.79,14913.0
2024-06-17 14:30:00,43.79,43.79,43.77,43.79,38742.0,43.79,43.79,43.77,43.79,38742.0
2024-06-17 14:35:00,43.78,43.81,43.77,43.8,43020.0,43.78,43.81,43.77,43.8,43020.0
2024-06-17 14:40:00,43.8,43.83,43.8,43.82,53018.0,43.8,43.83,43.8,43.82,53018.0
2024-06-17 14:45:00,43.82,43.83,43.81,43.82,9083.0,43.82,43.83,43.81,43.82,9083.0
2024-06-17 14:50:00,43.82,43.83,43.8,43.8,7277.0,43.82,43.83,43.8,43.8,7277.0
2024-06-17 14:55:00,43.8,43.82,43.8,43.8,4776.0,43.8,43.82,43.8,43.8,4776.0
2024-06-17 15:00:00,43.81,43.82,43.8,43.81,21528.0,43.81,43.82,43.8,43.81,21528.0
2024-06-17 15:05:00,43.81,43.82,43.8,43.81,156847.0,43.81,43.82,43.8,43.81,156847.0
2024-06-17 15:10:00,43.82,43.84,43.81,43.84,77624.0,43.82,43.84,43.81,43.84,77624.0
2024-06-17 15:15:00,43.84,43.85,43.81,43.83,116275.0,43.84,43.85,43.81,43.83,116275.0
2024-06-17 15:20:00,43.83,43.84,43.82,43.84,15569.0,43.83,43.84,43.82,43.84,15569.0
2024-06-17 15:25:00,43.83,43.84,43.81,43.82,27469.0,43.83,43.84,43.81,43.82,27469.0
2024-06-17 15:30:00,43.82,43.85,43.81,43.85,16248.0,43.82,43.85,43.81,43.85,16248.0
2024-06-17 15:35:00,43.84,43.85,43.83,43.84,17013.0,43.84,43.85,43.83,43.84,17013.0
2024-06-17 15:40:00,43.84,43.85,43.84,43.84,14440.0,43.84,43.85,43.84,43.84,14440.0
2024-06-17 15:45:00,43.84,43.85,43.83,43.84,9575.0,43.84,43.85,43.83,43.84,9575.0
2024-06-17 15:50:00,43.83,43.85,43.83,43.84,37665.0,43.83,43.85,43.83,43.84,37665.0
2024-06-17 15:55:00,43.84,43.85,43.83,43.85,72839.0,43.84,43.85,43.83,43.85,72839.0
2024-06-18 09:30:00,43.8,43.89,43.79,43.81,217086.0,43.8,43.89,43.79,43.81,217086.0
2024-06-18 09:35:00,43.81,43.84,43.74,43.8,211166.0,43.81,43.84,43.74,43.8,211166.0
2024-06-18 09:40:00,43.81,43.88,43.8,43.88,30375.0,43.81,43.88,43.8,43.88,30375.0
2024-06-18 09:45:00,43.87,43.88,43.82,43.88,76581.0,43.87,43.88,43.82,43.88,76581.0
2024-06-18 09:50:00,43.88,43.97,43.88,43.93,71971.0,43.88,43.97,43.88,43.93,71971.0
2024-06-18 09:55:00,43.93,44.0,43.93,43.99,54637.0,43.93,44.0,43.93,43.99,54637.0
2024-06-18 10:00:00,43.98,43.99,43.94,43.94,53734.0,43.98,43.99,43.94,43.94,53734.0
2024-06-18 10:05:00,43.93,43.97,43.93,43.94,56715.0,43.93,43.97,43.93,43.94,56715.0
2024-06-18 10:10:00,43.94,43.95,43.9,43.93,56313.0,43.94,43.95,43.9,43.93,56313.0
2024-06-18 10:15:00,43.93,43.95,43.92,43.94,40538.0,43.93,43.95,43.92,43.94,40538.0
2024-06-18 10:20:00,43.94,43.95,43.92,43.94,207653.0,43.94,43.95,43.92,43.94,207653.0
2024-06-18 10:25:00,43.93,43.96,43.93,43.96,210735.0,43.93,43.96,43.93,43.96,210735.0
2024-06-18 10:30:00,43.97,43.99,43.96,43.97,28323.0,43.97,43.99,43.96,43.97,28323.0
2024-06-18 10:35:00,43.96,43.97,43.91,43.94,34605.0,43.96,43.97,43.91,43.94,34605.0
2024-06-18 10:40:00,43.94,43.95,43.91,43.93,150555.0,43.94,43.95,43.91,43.93,150555.0
2024-06-18 10:45:00,43.92,43.93,43.89,43.93,139000.0,43.92,43.93,43.89,43.93,139000.0
2024-06-18 10:50:00,43.94,43.97,43.93,43.94,203110.0,43.94,43.97,43.93,43.94,203110.0
2024-06-18 10:55:00,43.93,43.93,43.91,43.92,83626.0,43.93,43.93,43.91,43.92,83626.0
2024-06-18 11:00:00,43.92,43.93,43.88,43.89,64844.0,43.92,43.93,43.88,43.89,64844.0
2024-06-18 11:05:00,43.88,43.88,43.83,43.87,30894.0,43.88,43.88,43.83,43.87,30894.0
2024-06-18 11:10:00,43.87,43.91,43.86,43.91,35179.0,43.87,43.91,43.86,43.91,35179.0
2024-06-18 11:15:00,43.92,43.98,43.91,43.98,60458.0,43.92,43.98,43.91,43.98,60458.0
2024-06-18 11:20:00,43.97,43.99,43.93,43.94,30686.0,43.97,43.99,43.93,43.94,30686.0
2024-06-18 11:25:00,43.93,43.96,43.92,43.95,22287.0,43.93,43.96,43.92,43.95,22287.0
2024-06-18 11:30:00,43.96,43.96,43.93,43.95,35358.0,43.96,43.96,43.93,43.95,35358.0
2024-06-18 11:35:00,43.94,43.99,43.94,43.98,117056.0,43.94,43.99,43.94,43.98,117056.0
2024-06-18 11:40:00,43.98,44.04,43.97,44.02,52281.0,43.98,44.04,43.97,44.02,52281.0
2024-06-18 11:45:00,44.02,44.02,44.0,44.0,53867.0,44.02,44.02,44.0,44.0,53867.0
2024-06-18 11:50:00,44.0,44.01,43.97,44.0,20772.0,44.0,44.01,43.97,44.0,20772.0
2024-06-18 11:55:00,44.0,44.01,43.98,43.99,17957.0,44.0,44.01,43.98,43.99,17957.0
2024-06-18 12:00:00,43.99,44.03,43.99,44.03,18346.0,43.99,44.03,43.99,44.03,18346.0
2024-06-18 12:05:00,44.02,44.03,44.0,44.02,8719.0,44.02,44.03,44.0,44.02,8719.0
2024-06-18 12:10:00,44.02,44.04,44.0,44.01,22612.0,44.02,44.04,44.0,44.01,22612.0
2024-06-18 12:15:00,44.0,44.01,43.99,44.01,8657.0,44.0,44.01,43.99,44.01,8657.0
2024-06-18 12:20:00,44.0,44.03,43.98,44.03,27321.0,44.0,44.03,43.98,44.03,27321.0
2024-06-18 12:25:00,44.03,44.04,44.02,44.03,15779.0,44.03,44.04,44.02,44.03,15779.0
2024-06-18 12:30:00,44.02,44.04,44.01,44.03,11955.0,44.02,44.04,44.01,44.03,11955.0
2024-06-18 12:35:00,44.02,44.04,44.01,44.03,16710.0,44.02,44.04,44.01,44.03,16710.0
2024-06-18 12:40:00,44.04,44.04,44.01,44.01,25544.0,44.04,44.04,44.01,44.01,25544.0
2024-06-18 12:45:00,44.01,44.01,43.98,44.01,51314.0,44.01,44.01,43.98,44.01,51314.0
2024-06-18 12:50:00,44.01,44.04,44.01,44.03,77781.0,44.01,44.04,44.01,44.03,77781.0
2024-06-18 12:55:00,44.03,44.06,44.03,44.05,8251.0,44.03,44.06,44.03,44.05,8251.0
2024-06-18 13:00:00,44.06,44.07,44.03,44.04,139806.0,44.06,44.07,44.03,44.04,139806.0
2024-06-18 13:05:00,44.03,44.05,44.03,44.04,45240.0,44.03,44.05,44.03,44.04,45240.0
2024-06-18 13:10:00,44.04,44.05,44.01,44.02,23056.0,44.04,44.05,44.01,44.02,23056.0
2024-06-18 13:15:00,44.02,44.03,44.01,44.03,139619.0,44.02,44.03,44.01,44.03,139619.0
2024-06-18 13:20:00,44.03,44.05,44.01,44.05,73813.0,44.03,44.05,44.01,44.05,73813.0
2024-06-18 13:25:00,44.05,44.1,44.05,44.08,45622.0,44.05,44.1,44.05,44.08,45622.0
2024-06-18 13:30:00,44.08,44.09,44.07,44.08,31652.0,44.08,44.09,44.07,44.08,31652.0
2024-06-18 13:35:00,44.09,44.1,44.07,44.08,81782.0,44.09,44.1,44.07,44.08,81782.0
2024-06-18 13:40:00,44.07,44.08,44.04,44.05,14998.0,44.07,44.08,44.04,44.05,14998.0
2024-06-18 13:45:00,44.05,44.06,44.03,44.03,54931.0,44.05,44.06,44.03,44.03,54931.0
2024-06-18 13:50:00,44.03,44.04,44.01,44.04,28150.0,44.03,44.04,44.01,44.04,28150.0
2024-06-18 13:55:00,44.03,44.04,44.02,44.03,10105.0,44.03,44.04,44.02,44.03,10105.0
2024-06-18 14:00:00,44.04,44.05,44.01,44.02,47597.0,44.04,44.05,44.01,44.02,47597.0
2024-06-18 14:05:00,44.02,44.04,44.02,44.02,19535.0,44.02,44.04,44.02,44.02,19535.0
2024-06-18 14:10:00,44.02,44.02,43.99,44.01,42403.0,44.02,44.02,43.99,44.01,42403.0
2024-06-18 14:15:00,44.01,44.02,44.0,44.02,10509.0,44.01,44.02,44.0,44.02,10509.0
2024-06-18 14:20:00,44.02,44.05,44.02,44.04,33867.0,44.02,44.05,44.02,44.04,33867.0
2024-06-18 14:25:00,44.05,44.05,44.04,44.05,36089.0,44.05,44.05,44.04,44.05,36089.0
2024-06-18 14:30:00,44.05,44.07,44.04,44.06,23342.0,44.05,44.07,44.04,44.06,23342.0
2024-06-18 14:35:00,44.06,44.06,44.03,44.05,24738.0,44.06,44.06,44.03,44.05,24738.0
2024-06-18 14:40:00,44.05,44.06,44.04,44.05,8211.0,44.05,44.06,44.04,44.05,8211.0
2024-06-18 14:45:00,44.06,44.08,44.04,44.06,23822.0,44.06,44.08,44.04,44.06,23822.0
2024-06-18 14:50:00,44.07,44.07,44.05,44.06,15465.0,44.07,44.07,44.05,44.06,15465.0
2024-06-18 14:55:00,44.05,44.08,44.05,44.07,11755.0,44.05,44.08,44.05,44.07,11755.0
2024-06-18 15:00:00,44.08,44.08,44.04,44.04,32027.0,44.08,44.08,44.04,44.04,32027.0
2024-06-18 15:05:00,44.05,44.05,44.03,44.04,157813.0,44.05,44.05,44.03,44.04,157813.0
2024-06-18 15:10:00,44.04,44.05,44.03,44.04,27227.0,44.04,44.05,44.03,44.04,27227.0
2024-06-18 15:15:00,44.03,44.04,44.02,44.03,16690.0,44.03,44.04,44.02,44.03,16690.0
2024-06-18 15:20:00,44.02,44.04,44.02,44.04,13756.0,44.02,44.04,44.02,44.04,13756.0
2024-06-18 15:25:00,44.03,44.04,44.02,44.04,23753.0,44.03,44.04,44.02,44.04,23753.0
2024-06-18 15:30:00,44.04,44.05,44.03,44.03,22254.0,44.04,44.05,44.03,44.03,22254.0
2024-06-18 15:35:00,44.04,44.05,44.03,44.04,12249.0,44.04,44.05,44.03,44.04,12249.0
2024-06-18 15:40:00,44.04,44.05,44.03,44.04,25446.0,44.04,44.05,44.03,44.04,25446.0
2024-06-18 15:45:00,44.04,44.05,44.03,44.05,28202.0,44.04,44.05,44.03,44.05,28202.0
2024-06-18 15:50:00,44.05,44.06,44.03,44.04,66651.0,44.05,44.06,44.03,44.04,66651.0
2024-06-18 15:55:00,44.03,44.04,44.02,44.04,101384.0,44.03,44.04,44.02,44.04,101384.0
2024-06-20 09:30:00,44.21,44.22,44.17,44.2,125727.0,44.21,44.22,44.17,44.2,125727.0
2024-06-20 09:35:00,44.2,44.24,44.2,44.23,37080.0,44.2,44.24,44.2,44.23,37080.0
2024-06-20 09:40:00,44.24,44.32,44.23,44.32,64990.0,44.24,44.32,44.23,44.32,64990.0
2024-06-20 09:45:00,44.3,44.35,44.27,44.33,148328.0,44.3,44.35,44.27,44.33,148328.0
2024-06-20 09:50:00,44.33,44.37,44.32,44.36,47968.0,44.33,44.37,44.32,44.36,47968.0
2024-06-20 09:55:00,44.36,44.39,44.35,44.39,71456.0,44.36,44.39,44.35,44.39,71456.0
2024-06-20 10:00:00,44.39,44.45,44.38,44.43,100981.0,44.39,44.45,44.38,44.43,100981.0
2024-06-20 10:05:00,44.44,44.48,44.4,44.43,77632.0,44.44,44.48,44.4,44.43,77632.0
2024-06-20 10:10:00,44.44,44.45,44.4,44.4,45445.0,44.44,44.45,44.4,44.4,45445.0
2024-06-20 10:15:00,44.41,44.49,44.4,44.48,83164.0,44.41,44.49,44.4,44.48,83164.0
2024-06-20 10:20:00,44.48,44.57,44.48,44.5,210379.0,44.48,44.57,44.48,44.5,210379.0
2024-06-20 10:25:00,44.5,44.53,44.48,44.51,196280.0,44.5,44.53,44.48,44.51,196280.0
2024-06-20 10:30:00,44.52,44.58,44.5,44.57,177119.0,44.52,44.58,44.5,44.57,177119.0
2024-06-20 10:35:00,44.57,44.58,44.54,44.55,50692.0,44.57,44.58,44.54,44.55,50692.0
2024-06-20 10:40:00,44.55,44.61,44.53,44.6,40850.0,44.55,44.61,44.53,44.6,40850.0
2024-06-20 10:45:00,44.6,44.65,44.57,44.64,63488.0,44.6,44.65,44.57,44.64,63488.0
2024-06-20 10:50:00,44.63,44.65,44.62,44.64,114236.0,44.63,44.65,44.62,44.64,114236.0
2024-06-20 10:55:00,44.65,44.69,44.63,44.66,62576.0,44.65,44.69,44.63,44.66,62576.0
2024-06-20 11:00:00,44.67,44.69,44.64,44.68,52803.0,44.67,44.69,44.64,44.68,52803.0
2024-06-20 11:05:00,44.67,44.69,44.66,44.67,167987.0,44.67,44.69,44.66,44.67,167987.0
2024-06-20 11:10:00,44.66,44.67,44.55,44.55,192438.0,44.66,44.67,44.55,44.55,192438.0
2024-06-20 11:15:00,44.55,44.58,44.52,44.53,85550.0,44.55,44.58,44.52,44.53,85550.0
2024-06-20 11:20:00,44.54,44.54,44.47,44.5,60189.0,44.54,44.54,44.47,44.5,60189.0
2024-06-20 11:25:00,44.5,44.5,44.43,44.43,110089.0,44.5,44.5,44.43,44.43,110089.0
2024-06-20 11:30:00,44.44,44.5,44.43,44.48,111116.0,44.44,44.5,44.43,44.48,111116.0
2024-06-20 11:35:00,44.49,44.51,44.48,44.48,52004.0,44.49,44.51,44.48,44.48,52004.0
2024-06-20 11:40:00,44.48,44.53,44.48,44.51,55208.0,44.48,44.53,44.48,44.51,55208.0
2024-06-20 11:45:00,44.5,44.53,44.49,44.51,67755.0,44.5,44.53,44.49,44.51,67755.0
2024-06-20 11:50:00,44.5,44.52,44.49,44.51,36770.0,44.5,44.52,44.49,44.51,36770.0
2024-06-20 11:55:00,44.52,44.52,44.47,44.48,29781.0,44.52,44.52,44.47,44.48,29781.0
2024-06-20 12:00:00,44.48,44.51,44.46,44.47,34918.0,44.48,44.51,44.46,44.47,34918.0
2024-06-20 12:05:00,44.47,44.48,44.46,44.48,279983.0,44.47,44.48,44.46,44.48,279983.0
2024-06-20 12:10:00,44.48,44.52,44.48,44.49,39914.0,44.48,44.52,44.48,44.49,39914.0
2024-06-20 12:15:00,44.49,44.54,44.48,44.53,76389.0,44.49,44.54,44.48,44.53,76389.0
2024-06-20 12:20:00,44.53,44.53,44.5,44.52,37997.0,44.53,44.53,44.5,44.52,37997.0
2024-06-20 12:25:00,44.52,44.53,44.5,44.51,57242.0,44.52,44.53,44.5,44.51,57242.0
2024-06-20 12:30:00,44.51,44.53,44.5,44.51,67145.0,44.51,44.53,44.5,44.51,67145.0
2024-06-20 12:35:00,44.51,44.52,44.47,44.48,40269.0,44.51,44.52,44.47,44.48,40269.0
2024-06-20 12:40:00,44.49,44.51,44.48,44.51,31607.0,44.49,44.51,44.48,44.51,31607.0
2024-06-20 12:45:00,44.5,44.52,44.49,44.51,36275.0,44.5,44.52,44.49,44.51,36275.0
2024-06-20 12:50:00,44.52,44.52,44.5,44.51,27780.0,44.52,44.52,44.5,44.51,27780.0
2024-06-20 12:55:00,44.51,44.54,44.51,44.53,27634.0,44.51,44.54,44.51,44.53,27634.0
2024-06-20 13:00:00,44.53,44.54,44.51,44.53,125099.0,44.53,44.54,44.51,44.53,125099.0
2024-06-20 13:05:00,44.53,44.53,44.5,44.53,25377.0,44.53,44.53,44.5,44.53,25377.0
2024-06-20 13:10:00,44.53,44.54,44.52,44.53,22759.0,44.53,44.54,44.52,44.53,22759.0
2024-06-20 13:15:00,44.53,44.53,44.51,44.52,13141.0,44.53,44.53,44.51,44.52,13141.0
2024-06-20 13:20:00,44.52,44.55,44.51,44.52,33727.0,44.52,44.55,44.51,44.52,33727.0
2024-06-20 13:25:00,44.52,44.52,44.49,44.51,36333.0,44.52,44.52,44.49,44.51,36333.0
2024-06-20 13:30:00,44.51,44.52,44.49,44.52,33624.0,44.51,44.52,44.49,44.52,33624.0
2024-06-20 13:35:00,44.52,44.54,44.51,44.54,26292.0,44.52,44.54,44.51,44.54,26292.0
2024-06-20 13:40:00,44.53,44.53,44.51,44.51,16801.0,44.53,44.53,44.51,44.51,16801.0
2024-06-20 13:45:00,44.51,44.53,44.51,44.52,49058.0,44.51,44.53,44.51,44.52,49058.0
2024-06-20 13:50:00,44.52,44.54,44.52,44.53,64158.0,44.52,44.54,44.52,44.53,64158.0
2024-06-20 13:55:00,44.53,44.56,44.53,44.55,55227.0,44.53,44.56,44.53,44.55,55227.0
2024-06-20 14:00:00,44.55,44.58,44.54,44.57,13952.0,44.55,44.58,44.54,44.57,13952.0
2024-06-20 14:05:00,44.58,44.59,44.55,44.55,23739.0,44.58,44.59,44.55,44.55,23739.0
2024-06-20 14:10:00,44.56,44.58,44.55,44.58,37495.0,44.56,44.58,44.55,44.58,37495.0
2024-06-20 14:15:00,44.57,44.58,44.56,44.57,108824.0,44.57,44.58,44.56,44.57,108824.0
2024-06-20 14:20:00,44.57,44.61,44.56,44.61,61396.0,44.57,44.61,44.56,44.61,61396.0
2024-06-20 14:25:00,44.6,44.62,44.6,44.61,29250.0,44.6,44.62,44.6,44.61,29250.0
2024-06-20 14:30:00,44.61,44.62,44.59,44.6,22131.0,44.61,44.62,44.59,44.6,22131.0
2024-06-20 14:35:00,44.6,44.6,44.58,44.59,6831.0,44.6,44.6,44.58,44.59,6831.0
2024-06-20 14:40:00,44.58,44.59,44.57,44.57,10283.0,44.58,44.59,44.57,44.57,10283.0
2024-06-20 14:45:00,44.58,44.59,44.57,44.57,74361.0,44.58,44.59,44.57,44.57,74361.0
2024-06-20 14:50:00,44.58,44.58,44.56,44.57,43360.0,44.58,44.58,44.56,44.57,43360.0
2024-06-20 14:55:00,44.57,44.57,44.56,44.56,47835.0,44.57,44.57,44.56,44.56,47835.0
2024-06-20 15:00:00,44.56,44.58,44.55,44.55,36977.0,44.56,44.58,44.55,44.55,36977.0
2024-06-20 15:05:00,44.56,44.58,44.55,44.57,28160.0,44.56,44.58,44.55,44.57,28160.0
2024-06-20 15:10:00,44.57,44.59,44.56,44.59,24320.0,44.57,44.59,44.56,44.59,24320.0
2024-06-20 15:15:00,44.58,44.59,44.58,44.59,8075.0,44.58,44.59,44.58,44.59,8075.0
2024-06-20 15:20:00,44.59,44.59,44.56,44.57,39355.0,44.59,44.59,44.56,44.57,39355.0
2024-06-20 15:25:00,44.58,44.58,44.57,44.57,9826.0,44.58,44.58,44.57,44.57,9826.0
2024-06-20 15:30:00,44.57,44.58,44.56,44.57,15651.0,44.57,44.58,44.56,44.57,15651.0
2024-06-20 15:35:00,44.57,44.58,44.56,44.58,25815.0,44.57,44.58,44.56,44.58,25815.0
2024-06-20 15:40:00,44.57,44.58,44.57,44.57,15862.0,44.57,44.58,44.57,44.57,15862.0
2024-06-20 15:45:00,44.58,44.58,44.57,44.58,35184.0,44.58,44.58,44.57,44.58,35184.0
2024-06-20 15:50:00,44.57,44.59,44.57,44.59,21911.0,44.57,44.59,44.57,44.59,21911.0
2024-06-20 15:55:00,44.59,44.59,44.57,44.58,120241.0,44.59,44.59,44.57,44.58,120241.0
2024-06-21 09:30:00,44.52,44.53,44.41,44.45,109638.0,44.52,44.53,44.41,44.45,109638.0
2024-06-21 09:35:00,44.43,44.49,44.42,44.43,51145.0,44.43,44.49,44.42,44.43,51145.0
2024-06-21 09:40:00,44.43,44.44,44.39,44.42,32133.0,44.43,44.44,44.39,44.42,32133.0
2024-06-21 09:45:00,44.4,44.41,44.27,44.36,291243.0,44.4,44.41,44.27,44.36,291243.0
2024-06-21 09:50:00,44.36,44.38,44.14,44.14,363030.0,44.36,44.38,44.14,44.14,363030.0
2024-06-21 09:55:00,44.13,44.25,44.13,44.23,75562.0,44.13,44.25,44.13,44.23,75562.0
2024-06-21 10:00:00,44.23,44.23,44.1,44.11,93744.0,44.23,44.23,44.1,44.11,93744.0
2024-06-21 10:05:00,44.11,44.15,44.05,44.14,100282.0,44.11,44.15,44.05,44.14,100282.0
2024-06-21 10:10:00,44.13,44.15,44.08,44.13,85729.0,44.13,44.15,44.08,44.13,85729.0
2024-06-21 10:15:00,44.14,44.15,44.07,44.09,52516.0,44.14,44.15,44.07,44.09,52516.0
2024-06-21 10:20:00,44.09,44.13,44.04,44.04,77212.0,44.09,44.13,44.04,44.04,77212.0
2024-06-21 10:25:00,44.04,44.14,44.01,44.14,96590.0,44.04,44.14,44.01,44.14,96590.0
2024-06-21 10:30:00,44.14,44.17,44.11,44.12,76360.0,44.14,44.17,44.11,44.12,76360.0
2024-06-21 10:35:00,44.13,44.2,44.13,44.16,142462.0,44.13,44.2,44.13,44.16,142462.0
2024-06-21 10:40:00,44.15,44.18,44.09,44.1,42710.0,44.15,44.18,44.09,44.1,42710.0
2024-06-21 10:45:00,44.1,44.1,44.04,44.09,80646.0,44.1,44.1,44.04,44.09,80646.0
2024-06-21 10:50:00,44.08,44.11,44.05,44.07,75080.0,44.08,44.11,44.05,44.07,75080.0
2024-06-21 10:55:00,44.07,44.07,44.04,44.04,59957.0,44.07,44.07,44.04,44.04,59957.0
2024-06-21 11:00:00,44.03,44.07,44.03,44.04,48247.0,44.03,44.07,44.03,44.04,48247.0
2024-06-21 11:05:00,44.04,44.1,44.04,44.1,69002.0,44.04,44.1,44.04,44.1,69002.0
2024-06-21 11:10:00,44.1,44.13,44.05,44.05,64510.0,44.1,44.13,44.05,44.05,64510.0
2024-06-21 11:15:00,44.05,44.06,43.92,43.94,405127.0,44.05,44.06,43.92,43.94,405127.0
2024-06-21 11:20:00,43.93,43.97,43.91,43.94,138387.0,43.93,43.97,43.91,43.94,138387.0
2024-06-21 11:25:00,43.93,43.98,43.92,43.97,90371.0,43.93,43.98,43.92,43.97,90371.0
2024-06-21 11:30:00,43.97,44.01,43.96,43.99,59548.0,43.97,44.01,43.96,43.99,59548.0
2024-06-21 11:35:00,43.99,43.99,43.95,43.98,51847.0,43.99,43.99,43.95,43.98,51847.0
2024-06-21 11:40:00,43.97,44.0,43.97,43.98,44532.0,43.97,44.0,43.97,43.98,44532.0
2024-06-21 11:45:00,43.98,44.02,43.98,44.0,12568.0,43.98,44.02,43.98,44.0,12568.0
2024-06-21 11:50:00,44.0,44.05,44.0,44.02,45746.0,44.0,44.05,44.0,44.02,45746.0
2024-06-21 11:55:00,44.02,44.04,43.99,43.99,27118.0,44.02,44.04,43.99,43.99,27118.0
2024-06-21 12:00:00,44.0,44.02,43.98,43.99,8238.0,44.0,44.02,43.98,43.99,8238.0
2024-06-21 12:05:00,44.0,44.02,43.98,43.99,13923.0,44.0,44.02,43.98,43.99,13923.0
2024-06-21 12:10:00,43.98,43.99,43.94,43.94,38132.0,43.98,43.99,43.94,43.94,38132.0
2024-06-21 12:15:00,43.93,43.98,43.92,43.98,56835.0,43.93,43.98,43.92,43.98,56835.0
2024-06-21 12:20:00,43.98,43.99,43.95,43.96,25697.0,43.98,43.99,43.95,43.96,25697.0
2024-06-21 12:25:00,43.96,43.97,43.95,43.97,17233.0,43.96,43.97,43.95,43.97,17233.0
2024-06-21 12:30:00,43.96,43.98,43.94,43.96,307416.0,43.96,43.98,43.94,43.96,307416.0
2024-06-21 12:35:00,43.95,43.97,43.93,43.96,48358.0,43.95,43.97,43.93,43.96,48358.0
2024-06-21 12:40:00,43.96,43.97,43.94,43.96,23510.0,43.96,43.97,43.94,43.96,23510.0
2024-06-21 12:45:00,43.96,43.96,43.93,43.95,22584.0,43.96,43.96,43.93,43.95,22584.0
2024-06-21 12:50:00,43.95,43.97,43.94,43.96,24336.0,43.95,43.97,43.94,43.96,24336.0
2024-06-21 12:55:00,43.94,43.95,43.93,43.94,72746.0,43.94,43.95,43.93,43.94,72746.0
2024-06-21 13:00:00,43.94,43.94,43.87,43.89,52056.0,43.94,43.94,43.87,43.89,52056.0
2024-06-21 13:05:00,43.89,43.9,43.87,43.89,144922.0,43.89,43.9,43.87,43.89,144922.0
2024-06-21 13:10:00,43.89,43.89,43.84,43.87,55796.0,43.89,43.89,43.84,43.87,55796.0
2024-06-21 13:15:00,43.87,43.91,43.84,43.89,47056.0,43.87,43.91,43.84,43.89,47056.0
2024-06-21 13:20:00,43.89,43.89,43.85,43.86,46242.0,43.89,43.89,43.85,43.86,46242.0
2024-06-21 13:25:00,43.86,43.86,43.8,43.81,102231.0,43.86,43.86,43.8,43.81,102231.0
2024-06-21 13:30:00,43.81,43.85,43.79,43.85,43443.0,43.81,43.85,43.79,43.85,43443.0
2024-06-21 13:35:00,43.85,43.85,43.82,43.84,32129.0,43.85,43.85,43.82,43.84,32129.0
2024-06-21 13:40:00,43.84,43.85,43.82,43.84,16771.0,43.84,43.85,43.82,43.84,16771.0
2024-06-21 13:45:00,43.83,43.86,43.79,43.8,57098.0,43.83,43.86,43.79,43.8,57098.0
2024-06-21 13:50:00,43.79,43.83,43.79,43.83,20921.0,43.79,43.83,43.79,43.83,20921.0
2024-06-21 13:55:00,43.83,43.83,43.81,43.83,13755.0,43.83,43.83,43.81,43.83,13755.0
2024-06-21 14:00:00,43.83,43.83,43.78,43.8,17049.0,43.83,43.83,43.78,43.8,17049.0
2024-06-21 14:05:00,43.8,43.84,43.79,43.83,37953.0,43.8,43.84,43.79,43.83,37953.0
2024-06-21 14:10:00,43.83,43.84,43.82,43.83,9932.0,43.83,43.84,43.82,43.83,9932.0
2024-06-21 14:15:00,43.84,43.84,43.81,43.82,16521.0,43.84,43.84,43.81,43.82,16521.0
2024-06-21 14:20:00,43.82,43.86,43.81,43.85,122325.0,43.82,43.86,43.81,43.85,122325.0
2024-06-21 14:25:00,43.85,43.89,43.84,43.88,49888.0,43.85,43.89,43.84,43.88,49888.0
2024-06-21 14:30:00,43.88,43.89,43.87,43.88,16393.0,43.88,43.89,43.87,43.88,16393.0
2024-06-21 14:35:00,43.88,43.89,43.87,43.88,96796.0,43.88,43.89,43.87,43.88,96796.0
2024-06-21 14:40:00,43.89,43.9,43.88,43.89,39719.0,43.89,43.9,43.88,43.89,39719.0
2024-06-21 14:45:00,43.89,43.9,43.88,43.88,8610.0,43.89,43.9,43.88,43.88,8610.0
2024-06-21 14:50:00,43.89,43.89,43.87,43.88,31122.0,43.89,43.89,43.87,43.88,31122.0
2024-06-21 14:55:00,43.88,43.89,43.87,43.88,9726.0,43.88,43.89,43.87,43.88,9726.0
2024-06-21 15:00:00,43.89,43.9,43.85,43.9,18064.0,43.89,43.9,43.85,43.9,18064.0
2024-06-21 15:05:00,43.9,43.91,43.88,43.89,37847.0,43.9,43.91,43.88,43.89,37847.0
2024-06-21 15:10:00,43.89,43.9,43.88,43.89,13191.0,43.89,43.9,43.88,43.89,13191.0
2024-06-21 15:15:00,43.88,43.89,43.87,43.88,25192.0,43.88,43.89,43.87,43.88,25192.0
2024-06-21 15:20:00,43.88,43.91,43.87,43.91,45719.0,43.88,43.91,43.87,43.91,45719.0
2024-06-21 15:25:00,43.91,43.91,43.88,43.89,9988.0,43.91,43.91,43.88,43.89,9988.0
2024-06-21 15:30:00,43.88,43.91,43.87,43.91,16269.0,43.88,43.91,43.87,43.91,16269.0
2024-06-21 15:35:00,43.9,43.91,43.88,43.89,12405.0,43.9,43.91,43.88,43.89,12405.0
2024-06-21 15:40:00,43.89,43.9,43.87,43.9,24565.0,43.89,43.9,43.87,43.9,24565.0
2024-06-21 15:45:00,43.89,43.89,43.86,43.88,52318.0,43.89,43.89,43.86,43.88,52318.0
2024-06-21 15:50:00,43.88,43.89,43.87,43.88,29101.0,43.88,43.89,43.87,43.88,29101.0
2024-06-21 15:55:00,43.88,43.9,43.87,43.89,87488.0,43.88,43.9,43.87,43.89,87488.0
2024-06-24 09:30:00,44.05,44.1,44.04,44.08,124469.0,44.05,44.1,44.04,44.08,124469.0
2024-06-24 09:35:00,44.09,44.11,44.06,44.08,53262.0,44.09,44.11,44.06,44.08,53262.0
2024-06-24 09:40:00,44.08,44.08,44.05,44.05,18955.0,44.08,44.08,44.05,44.05,18955.0
2024-06-24 09:45:00,44.05,44.08,44.02,44.03,31240.0,44.05,44.08,44.02,44.03,31240.0
2024-06-24 09:50:00,44.03,44.08,44.01,44.06,29851.0,44.03,44.08,44.01,44.06,29851.0
2024-06-24 09:55:00,44.05,44.05,44.0,44.0,175869.0,44.05,44.05,44.0,44.0,175869.0
2024-06-24 10:00:00,44.0,44.04,43.97,44.01,262447.0,44.0,44.04,43.97,44.01,262447.0
2024-06-24 10:05:00,44.01,44.05,43.99,44.05,65684.0,44.01,44.05,43.99,44.05,65684.0
2024-06-24 10:10:00,44.05,44.06,44.0,44.02,44434.0,44.05,44.06,44.0,44.02,44434.0
2024-06-24 10:15:00,44.02,44.03,44.0,44.02,61195.0,44.02,44.03,44.0,44.02,61195.0
2024-06-24 10:20:00,44.02,44.06,44.01,44.05,32802.0,44.02,44.06,44.01,44.05,32802.0
2024-06-24 10:25:00,44.05,44.05,44.02,44.02,93725.0,44.05,44.05,44.02,44.02,93725.0
2024-06-24 10:30:00,44.03,44.08,44.02,44.07,62953.0,44.03,44.08,44.02,44.07,62953.0
2024-06-24 10:35:00,44.06,44.1,44.05,44.08,16114.0,44.06,44.1,44.05,44.08,16114.0
2024-06-24 10:40:00,44.09,44.11,44.06,44.09,68364.0,44.09,44.11,44.06,44.09,68364.0
2024-06-24 10:45:00,44.1,44.1,44.06,44.07,52918.0,44.1,44.1,44.06,44.07,52918.0
2024-06-24 10:50:00,44.08,44.08,44.04,44.06,38163.0,44.08,44.08,44.04,44.06,38163.0
2024-06-24 10:55:00,44.05,44.07,44.04,44.05,26425.0,44.05,44.07,44.04,44.05,26425.0
2024-06-24 11:00:00,44.05,44.08,44.05,44.08,8325.0,44.05,44.08,44.05,44.08,8325.0
2024-06-24 11:05:00,44.07,44.08,44.05,44.07,17136.0,44.07,44.08,44.05,44.07,17136.0
2024-06-24 11:10:00,44.07,44.1,44.06,44.08,33311.0,44.07,44.1,44.06,44.08,33311.0
2024-06-24 11:15:00,44.08,44.09,44.06,44.07,45754.0,44.08,44.09,44.06,44.07,45754.0
2024-06-24 11:20:00,44.07,44.08,44.05,44.06,33216.0,44.07,44.08,44.05,44.06,33216.0
2024-06-24 11:25:00,44.05,44.06,44.03,44.05,27875.0,44.05,44.06,44.03,44.05,27875.0
2024-06-24 11:30:00,44.05,44.07,44.02,44.02,26043.0,44.05,44.07,44.02,44.02,26043.0
2024-06-24 11:35:00,44.02,44.04,44.02,44.02,26728.0,44.02,44.04,44.02,44.02,26728.0
2024-06-24 11:40:00,44.01,44.04,44.01,44.03,23545.0,44.01,44.04,44.01,44.03,23545.0
2024-06-24 11:45:00,44.03,44.03,43.99,43.99,16614.0,44.03,44.03,43.99,43.99,16614.0
2024-06-24 11:50:00,44.0,44.02,43.99,44.0,26567.0,44.0,44.02,43.99,44.0,26567.0
2024-06-24 11:55:00,44.0,44.01,43.99,43.99,19154.0,44.0,44.01,43.99,43.99,19154.0
2024-06-24 12:00:00,43.99,44.01,43.98,44.01,22096.0,43.99,44.01,43.98,44.01,22096.0
2024-06-24 12:05:00,44.02,44.02,44.0,44.02,29565.0,44.02,44.02,44.0,44.02,29565.0
2024-06-24 12:10:00,44.02,44.03,44.01,44.02,11452.0,44.02,44.03,44.01,44.02,11452.0
2024-06-24 12:15:00,44.03,44.03,44.01,44.02,39073.0,44.03,44.03,44.01,44.02,39073.0
2024-06-24 12:20:00,44.02,44.03,44.01,44.02,20595.0,44.02,44.03,44.01,44.02,20595.0
2024-06-24 12:25:00,44.02,44.03,44.01,44.02,26917.0,44.02,44.03,44.01,44.02,26917.0
2024-06-24 12:30:00,44.02,44.06,44.01,44.05,27963.0,44.02,44.06,44.01,44.05,27963.0
2024-06-24 12:35:00,44.06,44.06,44.04,44.05,19122.0,44.06,44.06,44.04,44.05,19122.0
2024-06-24 12:40:00,44.05,44.07,44.05,44.06,17411.0,44.05,44.07,44.05,44.06,17411.0
2024-06-24 12:45:00,44.07,44.07,44.05,44.05,27170.0,44.07,44.07,44.05,44.05,27170.0
2024-06-24 12:50:00,44.06,44.06,44.04,44.05,50206.0,44.06,44.06,44.04,44.05,50206.0
2024-06-24 12:55:00,44.06,44.08,44.05,44.08,13914.0,44.06,44.08,44.05,44.08,13914.0
2024-06-24 13:00:00,44.07,44.08,44.06,44.07,18679.0,44.07,44.08,44.06,44.07,18679.0
2024-06-24 13:05:00,44.06,44.07,44.05,44.05,17113.0,44.06,44.07,44.05,44.05,17113.0
2024-06-24 13:10:00,44.05,44.08,44.04,44.08,21012.0,44.05,44.08,44.04,44.08,21012.0
2024-06-24 13:15:00,44.07,44.08,44.06,44.07,31013.0,44.07,44.08,44.06,44.07,31013.0
2024-06-24 13:20:00,44.07,44.07,44.05,44.06,31915.0,44.07,44.07,44.05,44.06,31915.0
2024-06-24 13:25:00,44.06,44.08,44.05,44.07,40256.0,44.06,44.08,44.05,44.07,40256.0
2024-06-24 13:30:00,44.07,44.08,44.06,44.08,19762.0,44.07,44.08,44.06,44.08,19762.0
2024-06-24 13:35:00,44.08,44.1,44.07,44.09,16675.0,44.08,44.1,44.07,44.09,16675.0
2024-06-24 13:40:00,44.09,44.1,44.08,44.09,19062.0,44.09,44.1,44.08,44.09,19062.0
2024-06-24 13:45:00,44.09,44.09,44.07,44.08,10936.0,44.09,44.09,44.07,44.08,10936.0
2024-06-24 13:50:00,44.08,44.08,44.06,44.06,18079.0,44.08,44.08,44.06,44.06,18079.0
2024-06-24 13:55:00,44.07,44.08,44.06,44.08,11519.0,44.07,44.08,44.06,44.08,11519.0
2024-06-24 14:00:00,44.08,44.1,44.07,44.09,34322.0,44.08,44.1,44.07,44.09,34322.0
2024-06-24 14:05:00,44.09,44.1,44.08,44.09,12212.0,44.09,44.1,44.08,44.09,12212.0
2024-06-24 14:10:00,44.1,44.1,44.09,44.1,10862.0,44.1,44.1,44.09,44.1,10862.0
2024-06-24 14:15:00,44.11,44.11,44.08,44.09,28588.0,44.11,44.11,44.08,44.09,28588.0
2024-06-24 14:20:00,44.1,44.12,44.09,44.12,11418.0,44.1,44.12,44.09,44.12,11418.0
2024-06-24 14:25:00,44.11,44.12,44.1,44.11,27869.0,44.11,44.12,44.1,44.11,27869.0
2024-06-24 14:30:00,44.11,44.12,44.1,44.11,11567.0,44.11,44.12,44.1,44.11,11567.0
2024-06-24 14:35:00,44.11,44.12,44.09,44.11,27797.0,44.11,44.12,44.09,44.11,27797.0
2024-06-24 14:40:00,44.11,44.12,44.1,44.12,11441.0,44.11,44.12,44.1,44.12,11441.0
2024-06-24 14:45:00,44.11,44.13,44.11,44.13,8099.0,44.11,44.13,44.11,44.13,8099.0
2024-06-24 14:50:00,44.12,44.13,44.1,44.1,26621.0,44.12,44.13,44.1,44.1,26621.0
2024-06-24 14:55:00,44.11,44.12,44.11,44.12,3889.0,44.11,44.12,44.11,44.12,3889.0
2024-06-24 15:00:00,44.11,44.12,44.07,44.08,23001.0,44.11,44.12,44.07,44.08,23001.0
2024-06-24 15:05:00,44.08,44.09,44.07,44.09,22222.0,44.08,44.09,44.07,44.09,22222.0
2024-06-24 15:10:00,44.09,44.1,44.08,44.09,28866.0,44.09,44.1,44.08,44.09,28866.0
2024-06-24 15:15:00,44.08,44.09,44.05,44.05,28877.0,44.08,44.09,44.05,44.05,28877.0
2024-06-24 15:20:00,44.06,44.09,44.05,44.08,24389.0,44.06,44.09,44.05,44.08,24389.0
2024-06-24 15:25:00,44.08,44.09,44.07,44.08,30694.0,44.08,44.09,44.07,44.08,30694.0
2024-06-24 15:30:00,44.08,44.08,44.06,44.07,35516.0,44.08,44.08,44.06,44.07,35516.0
2024-06-24 15:35:00,44.06,44.1,44.06,44.1,17677.0,44.06,44.1,44.06,44.1,17677.0
2024-06-24 15:40:00,44.09,44.1,44.09,44.09,16363.0,44.09,44.1,44.09,44.09,16363.0
2024-06-24 15:45:00,44.09,44.1,44.08,44.09,30743.0,44.09,44.1,44.08,44.09,30743.0
2024-06-24 15:50:00,44.09,44.1,44.07,44.08,31921.0,44.09,44.1,44.07,44.08,31921.0
2024-06-24 15:55:00,44.08,44.08,44.06,44.07,118760.0,44.08,44.08,44.06,44.07,118760.0
2024-06-25 09:30:00,43.93,43.93,43.89,43.89,78507.0,43.93,43.93,43.89,43.89,78507.0
2024-06-25 09:35:00,43.89,43.91,43.86,43.87,83867.0,43.89,43.91,43.86,43.87,83867.0
2024-06-25 09:40:00,43.87,43.92,43.85,43.87,25202.0,43.87,43.92,43.85,43.87,25202.0
2024-06-25 09:45:00,43.87,43.93,43.87,43.93,23894.0,43.87,43.93,43.87,43.93,23894.0
2024-06-25 09:50:00,43.92,43.97,43.91,43.94,19932.0,43.92,43.97,43.91,43.94,19932.0
2024-06-25 09:55:00,43.93,43.96,43.92,43.95,15749.0,43.93,43.96,43.92,43.95,15749.0
2024-06-25 10:00:00,43.96,43.97,43.89,43.89,201164.0,43.96,43.97,43.89,43.89,201164.0
2024-06-25 10:05:00,43.89,43.93,43.86,43.87,115397.0,43.89,43.93,43.86,43.87,115397.0
2024-06-25 10:10:00,43.86,43.91,43.84,43.91,40600.0,43.86,43.91,43.84,43.91,40600.0
2024-06-25 10:15:00,43.92,43.93,43.91,43.92,8815.0,43.92,43.93,43.91,43.92,8815.0
2024-06-25 10:20:00,43.93,44.0,43.93,43.97,23248.0,43.93,44.0,43.93,43.97,23248.0
2024-06-25 10:25:00,43.97,43.97,43.9,43.93,19293.0,43.97,43.97,43.9,43.93,19293.0
2024-06-25 10:30:00,43.94,43.97,43.91,43.96,40622.0,43.94,43.97,43.91,43.96,40622.0
2024-06-25 10:35:00,43.95,43.96,43.93,43.94,30876.0,43.95,43.96,43.93,43.94,30876.0
2024-06-25 10:40:00,43.94,43.95,43.92,43.93,18034.0,43.94,43.95,43.92,43.93,18034.0
2024-06-25 10:45:00,43.93,43.97,43.93,43.96,25614.0,43.93,43.97,43.93,43.96,25614.0
2024-06-25 10:50:00,43.96,43.98,43.95,43.95,33499.0,43.96,43.98,43.95,43.95,33499.0
2024-06-25 10:55:00,43.96,43.98,43.95,43.98,26661.0,43.96,43.98,43.95,43.98,26661.0
2024-06-25 11:00:00,43.98,43.99,43.97,43.98,34799.0,43.98,43.99,43.97,43.98,34799.0
2024-06-25 11:05:00,43.98,43.99,43.93,43.98,30126.0,43.98,43.99,43.93,43.98,30126.0
2024-06-25 11:10:00,43.98,43.98,43.91,43.91,42943.0,43.98,43.98,43.91,43.91,42943.0
2024-06-25 11:15:00,43.92,43.92,43.86,43.88,27631.0,43.92,43.92,43.86,43.88,27631.0
2024-06-25 11:20:00,43.88,43.9,43.86,43.87,27759.0,43.88,43.9,43.86,43.87,27759.0
2024-06-25 11:25:00,43.86,43.88,43.85,43.86,24239.0,43.86,43.88,43.85,43.86,24239.0
2024-06-25 11:30:00,43.86,43.87,43.76,43.81,386137.0,43.86,43.87,43.76,43.81,386137.0
2024-06-25 11:35:00,43.81,43.85,43.81,43.84,32402.0,43.81,43.85,43.81,43.84,32402.0
2024-06-25 11:40:00,43.84,43.86,43.82,43.84,31675.0,43.84,43.86,43.82,43.84,31675.0
2024-06-25 11:45:00,43.85,43.91,43.85,43.9,25578.0,43.85,43.91,43.85,43.9,25578.0
2024-06-25 11:50:00,43.9,43.91,43.89,43.9,11850.0,43.9,43.91,43.89,43.9,11850.0
2024-06-25 11:55:00,43.91,43.94,43.9,43.94,15639.0,43.91,43.94,43.9,43.94,15639.0
2024-06-25 12:00:00,43.94,43.95,43.92,43.93,12268.0,43.94,43.95,43.92,43.93,12268.0
2024-06-25 12:05:00,43.93,43.94,43.91,43.92,14328.0,43.93,43.94,43.91,43.92,14328.0
2024-06-25 12:10:00,43.91,43.92,43.89,43.9,15341.0,43.91,43.92,43.89,43.9,15341.0
2024-06-25 12:15:00,43.9,43.9,43.87,43.88,21443.0,43.9,43.9,43.87,43.88,21443.0
2024-06-25 12:20:00,43.88,43.88,43.84,43.85,11904.0,43.88,43.88,43.84,43.85,11904.0
2024-06-25 12:25:00,43.85,43.85,43.82,43.83,23801.0,43.85,43.85,43.82,43.83,23801.0
2024-06-25 12:30:00,43.83,43.83,43.8,43.8,15449.0,43.83,43.83,43.8,43.8,15449.0
2024-06-25 12:35:00,43.8,43.83,43.79,43.83,23445.0,43.8,43.83,43.79,43.83,23445.0
2024-06-25 12:40:00,43.84,43.85,43.82,43.82,20654.0,43.84,43.85,43.82,43.82,20654.0
2024-06-25 12:45:00,43.82,43.83,43.8,43.82,13322.0,43.82,43.83,43.8,43.82,13322.0
2024-06-25 12:50:00,43.82,43.82,43.8,43.8,8528.0,43.82,43.82,43.8,43.8,8528.0
2024-06-25 12:55:00,43.79,43.81,43.76,43.8,77079.0,43.79,43.81,43.76,43.8,77079.0
2024-06-25 13:00:00,43.8,43.82,43.8,43.8,21781.0,43.8,43.82,43.8,43.8,21781.0
2024-06-25 13:05:00,43.79,43.81,43.78,43.79,4790.0,43.79,43.81,43.78,43.79,4790.0
2024-06-25 13:10:00,43.79,43.82,43.78,43.81,6790.0,43.79,43.82,43.78,43.81,6790.0
2024-06-25 13:15:00,43.8,43.82,43.8,43.82,3189.0,43.8,43.82,43.8,43.82,3189.0
2024-06-25 13:20:00,43.81,43.82,43.79,43.81,9873.0,43.81,43.82,43.79,43.81,9873.0
2024-06-25 13:25:00,43.81,43.83,43.8,43.83,5804.0,43.81,43.83,43.8,43.83,5804.0
2024-06-25 13:30:00,43.82,43.83,43.81,43.82,6239.0,43.82,43.83,43.81,43.82,6239.0
2024-06-25 13:35:00,43.83,43.85,43.82,43.83,5743.0,43.83,43.85,43.82,43.83,5743.0
2024-06-25 13:40:00,43.84,43.84,43.82,43.84,6663.0,43.84,43.84,43.82,43.84,6663.0
2024-06-25 13:45:00,43.84,43.85,43.83,43.84,5814.0,43.84,43.85,43.83,43.84,5814.0
2024-06-25 13:50:00,43.83,43.84,43.81,43.82,7220.0,43.83,43.84,43.81,43.82,7220.0
2024-06-25 13:55:00,43.82,43.84,43.81,43.83,20419.0,43.82,43.84,43.81,43.83,20419.0
2024-06-25 14:00:00,43.83,43.84,43.8,43.81,5918.0,43.83,43.84,43.8,43.81,5918.0
2024-06-25 14:05:00,43.81,43.82,43.79,43.82,14984.0,43.81,43.82,43.79,43.82,14984.0
2024-06-25 14:10:00,43.82,43.83,43.8,43.8,13261.0,43.82,43.83,43.8,43.8,13261.0
2024-06-25 14:15:00,43.8,43.82,43.79,43.81,6083.0,43.8,43.82,43.79,43.81,6083.0
2024-06-25 14:20:00,43.82,43.83,43.8,43.8,6348.0,43.82,43.83,43.8,43.8,6348.0
2024-06-25 14:25:00,43.81,43.82,43.81,43.82,3169.0,43.81,43.82,43.81,43.82,3169.0
2024-06-25 14:30:00,43.82,43.85,43.82,43.83,15498.0,43.82,43.85,43.82,43.83,15498.0
2024-06-25 14:35:00,43.83,43.84,43.83,43.83,2964.0,43.83,43.84,43.83,43.83,2964.0
2024-06-25 14:40:00,43.83,43.84,43.82,43.83,69211.0,43.83,43.84,43.82,43.83,69211.0
2024-06-25 14:45:00,43.82,43.83,43.81,43.82,3948.0,43.82,43.83,43.81,43.82,3948.0
2024-06-25 14:50:00,43.82,43.83,43.81,43.82,15031.0,43.82,43.83,43.81,43.82,15031.0
2024-06-25 14:55:00,43.83,43.84,43.82,43.83,8927.0,43.83,43.84,43.82,43.83,8927.0
2024-06-25 15:00:00,43.83,43.84,43.82,43.83,8786.0,43.83,43.84,43.82,43.83,8786.0
2024-06-25 15:05:00,43.83,43.86,43.83,43.84,8791.0,43.83,43.86,43.83,43.84,8791.0
2024-06-25 15:10:00,43.84,43.84,43.83,43.84,9431.0,43.84,43.84,43.83,43.84,9431.0
2024-06-25 15:15:00,43.84,43.84,43.82,43.84,315033.0,43.84,43.84,43.82,43.84,315033.0
2024-06-25 15:20:00,43.84,43.85,43.83,43.84,31883.0,43.84,43.85,43.83,43.84,31883.0
2024-06-25 15:25:00,43.84,43.85,43.84,43.85,13088.0,43.84,43.85,43.84,43.85,13088.0
2024-06-25 15:30:00,43.84,43.85,43.83,43.84,16980.0,43.84,43.85,43.83,43.84,16980.0
2024-06-25 15:35:00,43.83,43.84,43.83,43.84,35493.0,43.83,43.84,43.83,43.84,35493.0
2024-06-25 15:40:00,43.84,43.84,43.83,43.84,19272.0,43.84,43.84,43.83,43.84,19272.0
2024-06-25 15:45:00,43.84,43.84,43.83,43.84,21396.0,43.84,43.84,43.83,43.84,21396.0
2024-06-25 15:50:00,43.84,43.84,43.83,43.84,24461.0,43.84,43.84,43.83,43.84,24461.0
2024-06-25 15:55:00,43.84,43.85,43.83,43.84,97108.0,43.84,43.85,43.83,43.84,97108.0
2024-06-26 09:30:00,43.41,43.45,43.37,43.43,340612.0,43.41,43.45,43.37,43.43,340612.0
2024-06-26 09:35:00,43.44,43.47,43.4,43.41,96715.0,43.44,43.47,43.4,43.41,96715.0
2024-06-26 09:40:00,43.41,43.42,43.38,43.38,81518.0,43.41,43.42,43.38,43.38,81518.0
2024-06-26 09:45:00,43.38,43.41,43.35,43.4,92539.0,43.38,43.41,43.35,43.4,92539.0
2024-06-26 09:50:00,43.41,43.44,43.41,43.41,25864.0,43.41,43.44,43.41,43.41,25864.0
2024-06-26 09:55:00,43.41,43.42,43.38,43.41,16196.0,43.41,43.42,43.38,43.41,16196.0
2024-06-26 10:00:00,43.39,43.49,43.38,43.48,195563.0,43.39,43.49,43.38,43.48,195563.0
2024-06-26 10:05:00,43.48,43.49,43.43,43.43,228530.0,43.48,43.49,43.43,43.43,228530.0
2024-06-26 10:10:00,43.43,43.45,43.42,43.44,39221.0,43.43,43.45,43.42,43.44,39221.0
2024-06-26 10:15:00,43.45,43.47,43.41,43.41,84194.0,43.45,43.47,43.41,43.41,84194.0
2024-06-26 10:20:00,43.41,43.44,43.41,43.42,46260.0,43.41,43.44,43.41,43.42,46260.0
2024-06-26 10:25:00,43.42,43.44,43.39,43.43,46617.0,43.42,43.44,43.39,43.43,46617.0
2024-06-26 10:30:00,43.42,43.46,43.4,43.41,93917.0,43.42,43.46,43.4,43.41,93917.0
2024-06-26 10:35:00,43.41,43.42,43.38,43.41,26584.0,43.41,43.42,43.38,43.41,26584.0
2024-06-26 10:40:00,43.4,43.42,43.4,43.4,22723.0,43.4,43.42,43.4,43.4,22723.0
2024-06-26 10:45:00,43.41,43.46,43.4,43.44,46062.0,43.41,43.46,43.4,43.44,46062.0
2024-06-26 10:50:00,43.44,43.47,43.43,43.47,63712.0,43.44,43.47,43.43,43.47,63712.0
2024-06-26 10:55:00,43.46,43.47,43.42,43.42,147106.0,43.46,43.47,43.42,43.42,147106.0
2024-06-26 11:00:00,43.42,43.44,43.39,43.44,106291.0,43.42,43.44,43.39,43.44,106291.0
2024-06-26 11:05:00,43.45,43.48,43.44,43.48,416396.0,43.45,43.48,43.44,43.48,416396.0
2024-06-26 11:10:00,43.48,43.51,43.47,43.5,64055.0,43.48,43.51,43.47,43.5,64055.0
2024-06-26 11:15:00,43.5,43.53,43.49,43.53,59663.0,43.5,43.53,43.49,43.53,59663.0
2024-06-26 11:20:00,43.54,43.54,43.51,43.54,84073.0,43.54,43.54,43.51,43.54,84073.0
2024-06-26 11:25:00,43.54,43.54,43.48,43.49,33777.0,43.54,43.54,43.48,43.49,33777.0
2024-06-26 11:30:00,43.48,43.52,43.47,43.49,28935.0,43.48,43.52,43.47,43.49,28935.0
2024-06-26 11:35:00,43.48,43.48,43.45,43.47,9850.0,43.48,43.48,43.45,43.47,9850.0
2024-06-26 11:40:00,43.46,43.48,43.45,43.46,17383.0,43.46,43.48,43.45,43.46,17383.0
2024-06-26 11:45:00,43.46,43.49,43.45,43.48,21275.0,43.46,43.49,43.45,43.48,21275.0
2024-06-26 11:50:00,43.48,43.49,43.46,43.47,45356.0,43.48,43.49,43.46,43.47,45356.0
2024-06-26 11:55:00,43.46,43.48,43.44,43.47,17390.0,43.46,43.48,43.44,43.47,17390.0
2024-06-26 12:00:00,43.47,43.49,43.46,43.48,45842.0,43.47,43.49,43.46,43.48,45842.0
2024-06-26 12:05:00,43.48,43.51,43.48,43.5,30060.0,43.48,43.51,43.48,43.5,30060.0
2024-06-26 12:10:00,43.51,43.51,43.46,43.47,20635.0,43.51,43.51,43.46,43.47,20635.0
2024-06-26 12:15:00,43.47,43.5,43.47,43.5,16036.0,43.47,43.5,43.47,43.5,16036.0
2024-06-26 12:20:00,43.5,43.51,43.49,43.5,25640.0,43.5,43.51,43.49,43.5,25640.0
2024-06-26 12:25:00,43.5,43.5,43.48,43.49,16850.0,43.5,43.5,43.48,43.49,16850.0
2024-06-26 12:30:00,43.5,43.5,43.47,43.48,7884.0,43.5,43.5,43.47,43.48,7884.0
2024-06-26 12:35:00,43.48,43.49,43.45,43.46,41049.0,43.48,43.49,43.45,43.46,41049.0
2024-06-26 12:40:00,43.46,43.48,43.44,43.45,138146.0,43.46,43.48,43.44,43.45,138146.0
2024-06-26 12:45:00,43.45,43.46,43.43,43.45,15481.0,43.45,43.46,43.43,43.45,15481.0
2024-06-26 12:50:00,43.45,43.48,43.44,43.47,23584.0,43.45,43.48,43.44,43.47,23584.0
2024-06-26 12:55:00,43.47,43.48,43.46,43.46,8063.0,43.47,43.48,43.46,43.46,8063.0
2024-06-26 13:00:00,43.46,43.49,43.46,43.48,38965.0,43.46,43.49,43.46,43.48,38965.0
2024-06-26 13:05:00,43.48,43.49,43.47,43.48,21618.0,43.48,43.49,43.47,43.48,21618.0
2024-06-26 13:10:00,43.48,43.5,43.47,43.49,20706.0,43.48,43.5,43.47,43.49,20706.0
2024-06-26 13:15:00,43.48,43.52,43.48,43.51,8895.0,43.48,43.52,43.48,43.51,8895.0
2024-06-26 13:20:00,43.51,43.52,43.5,43.51,48564.0,43.51,43.52,43.5,43.51,48564.0
2024-06-26 13:25:00,43.51,43.51,43.49,43.51,20689.0,43.51,43.51,43.49,43.51,20689.0
2024-06-26 13:30:00,43.51,43.52,43.49,43.51,53304.0,43.51,43.52,43.49,43.51,53304.0
2024-06-26 13:35:00,43.51,43.52,43.49,43.5,22843.0,43.51,43.52,43.49,43.5,22843.0
2024-06-26 13:40:00,43.49,43.51,43.49,43.49,12307.0,43.49,43.51,43.49,43.49,12307.0
2024-06-26 13:45:00,43.5,43.51,43.49,43.51,5513.0,43.5,43.51,43.49,43.51,5513.0
2024-06-26 13:50:00,43.52,43.52,43.49,43.49,14788.0,43.52,43.52,43.49,43.49,14788.0
2024-06-26 13:55:00,43.5,43.51,43.49,43.51,7053.0,43.5,43.51,43.49,43.51,7053.0
2024-06-26 14:00:00,43.5,43.5,43.49,43.5,3622.0,43.5,43.5,43.49,43.5,3622.0
2024-06-26 14:05:00,43.49,43.5,43.49,43.5,1383.0,43.49,43.5,43.49,43.5,1383.0
2024-06-26 14:10:00,43.5,43.5,43.47,43.48,33357.0,43.5,43.5,43.47,43.48,33357.0
2024-06-26 14:15:00,43.48,43.49,43.47,43.48,10839.0,43.48,43.49,43.47,43.48,10839.0
2024-06-26 14:20:00,43.47,43.48,43.46,43.48,10007.0,43.47,43.48,43.46,43.48,10007.0
2024-06-26 14:25:00,43.48,43.48,43.47,43.48,3523.0,43.48,43.48,43.47,43.48,3523.0
2024-06-26 14:30:00,43.48,43.49,43.48,43.49,10555.0,43.48,43.49,43.48,43.49,10555.0
2024-06-26 14:35:00,43.48,43.49,43.47,43.48,5720.0,43.48,43.49,43.47,43.48,5720.0
2024-06-26 14:40:00,43.47,43.48,43.44,43.45,36444.0,43.47,43.48,43.44,43.45,36444.0
2024-06-26 14:45:00,43.45,43.46,43.44,43.45,13851.0,43.45,43.46,43.44,43.45,13851.0
2024-06-26 14:50:00,43.46,43.47,43.44,43.45,14924.0,43.46,43.47,43.44,43.45,14924.0
2024-06-26 14:55:00,43.46,43.46,43.44,43.45,14639.0,43.46,43.46,43.44,43.45,14639.0
2024-06-26 15:00:00,43.45,43.46,43.44,43.45,6164.0,43.45,43.46,43.44,43.45,6164.0
2024-06-26 15:05:00,43.44,43.45,43.43,43.44,11435.0,43.44,43.45,43.43,43.44,11435.0
2024-06-26 15:10:00,43.44,43.44,43.41,43.42,28219.0,43.44,43.44,43.41,43.42,28219.0
2024-06-26 15:15:00,43.42,43.44,43.42,43.44,13612.0,43.42,43.44,43.42,43.44,13612.0
2024-06-26 15:20:00,43.44,43.44,43.42,43.43,5806.0,43.44,43.44,43.42,43.43,5806.0
2024-06-26 15:25:00,43.43,43.44,43.43,43.44,8984.0,43.43,43.44,43.43,43.44,8984.0
2024-06-26 15:30:00,43.43,43.44,43.42,43.44,19133.0,43.43,43.44,43.42,43.44,19133.0
2024-06-26 15:35:00,43.44,43.45,43.43,43.44,29507.0,43.44,43.45,43.43,43.44,29507.0
2024-06-26 15:40:00,43.44,43.45,43.43,43.44,24350.0,43.44,43.45,43.43,43.44,24350.0
2024-06-26 15:45:00,43.44,43.45,43.42,43.43,18366.0,43.44,43.45,43.42,43.43,18366.0
2024-06-26 15:50:00,43.43,43.45,43.43,43.45,30116.0,43.43,43.45,43.43,43.45,30116.0
2024-06-26 15:55:00,43.45,43.46,43.43,43.45,182316.0,43.45,43.46,43.43,43.45,182316.0
2024-06-27 09:30:00,43.88,43.92,43.86,43.9,207819.0,43.88,43.92,43.86,43.9,207819.0
2024-06-27 09:35:00,43.9,43.91,43.85,43.86,42983.0,43.9,43.91,43.85,43.86,42983.0
2024-06-27 09:40:00,43.85,43.86,43.82,43.85,57946.0,43.85,43.86,43.82,43.85,57946.0
2024-06-27 09:45:00,43.84,43.87,43.82,43.87,58015.0,43.84,43.87,43.82,43.87,58015.0
2024-06-27 09:50:00,43.87,43.91,43.84,43.9,41583.0,43.87,43.91,43.84,43.9,41583.0
2024-06-27 09:55:00,43.9,43.92,43.88,43.9,21249.0,43.9,43.92,43.88,43.9,21249.0
2024-06-27 10:00:00,43.9,44.03,43.89,44.01,218032.0,43.9,44.03,43.89,44.01,218032.0
2024-06-27 10:05:00,44.0,44.0,43.95,43.96,34266.0,44.0,44.0,43.95,43.96,34266.0
2024-06-27 10:10:00,43.96,43.99,43.95,43.97,13800.0,43.96,43.99,43.95,43.97,13800.0
2024-06-27 10:15:00,43.97,43.98,43.92,43.93,32824.0,43.97,43.98,43.92,43.93,32824.0
2024-06-27 10:20:00,43.93,43.93,43.88,43.91,65946.0,43.93,43.93,43.88,43.91,65946.0
2024-06-27 10:25:00,43.9,43.93,43.9,43.92,27943.0,43.9,43.93,43.9,43.92,27943.0
2024-06-27 10:30:00,43.92,43.94,43.9,43.93,44477.0,43.92,43.94,43.9,43.93,44477.0
2024-06-27 10:35:00,43.93,43.97,43.92,43.97,23798.0,43.93,43.97,43.92,43.97,23798.0
2024-06-27 10:40:00,43.96,43.99,43.96,43.99,11279.0,43.96,43.99,43.96,43.99,11279.0
2024-06-27 10:45:00,43.98,43.99,43.96,43.98,15325.0,43.98,43.99,43.96,43.98,15325.0
2024-06-27 10:50:00,43.98,44.04,43.98,44.01,55608.0,43.98,44.04,43.98,44.01,55608.0
2024-06-27 10:55:00,44.0,44.02,43.99,44.0,27249.0,44.0,44.02,43.99,44.0,27249.0
2024-06-27 11:00:00,44.0,44.01,43.98,44.01,17360.0,44.0,44.01,43.98,44.01,17360.0
2024-06-27 11:05:00,44.0,44.02,43.99,44.0,21289.0,44.0,44.02,43.99,44.0,21289.0
2024-06-27 11:10:00,44.0,44.02,43.97,44.01,35972.0,44.0,44.02,43.97,44.01,35972.0
2024-06-27 11:15:00,44.01,44.04,43.99,44.0,24848.0,44.01,44.04,43.99,44.0,24848.0
2024-06-27 11:20:00,44.01,44.03,44.0,44.03,13575.0,44.01,44.03,44.0,44.03,13575.0
2024-06-27 11:25:00,44.02,44.02,43.94,43.97,17603.0,44.02,44.02,43.94,43.97,17603.0
2024-06-27 11:30:00,43.96,43.96,43.94,43.95,22020.0,43.96,43.96,43.94,43.95,22020.0
2024-06-27 11:35:00,43.96,43.99,43.95,43.98,27877.0,43.96,43.99,43.95,43.98,27877.0
2024-06-27 11:40:00,43.98,43.98,43.93,43.95,22261.0,43.98,43.98,43.93,43.95,22261.0
2024-06-27 11:45:00,43.93,43.96,43.92,43.96,29421.0,43.93,43.96,43.92,43.96,29421.0
2024-06-27 11:50:00,43.96,43.98,43.95,43.95,9162.0,43.96,43.98,43.95,43.95,9162.0
2024-06-27 11:55:00,43.95,43.98,43.95,43.97,7448.0,43.95,43.98,43.95,43.97,7448.0
2024-06-27 12:00:00,43.97,43.99,43.96,43.98,24775.0,43.97,43.99,43.96,43.98,24775.0
2024-06-27 12:05:00,43.98,43.99,43.96,43.98,10894.0,43.98,43.99,43.96,43.98,10894.0
2024-06-27 12:10:00,43.98,43.98,43.96,43.98,42111.0,43.98,43.98,43.96,43.98,42111.0
2024-06-27 12:15:00,43.97,43.97,43.93,43.93,26872.0,43.97,43.97,43.93,43.93,26872.0
2024-06-27 12:20:00,43.93,43.95,43.92,43.93,21656.0,43.93,43.95,43.92,43.93,21656.0
2024-06-27 12:25:00,43.94,43.94,43.92,43.93,15884.0,43.94,43.94,43.92,43.93,15884.0
2024-06-27 12:30:00,43.93,43.96,43.92,43.95,19776.0,43.93,43.96,43.92,43.95,19776.0
2024-06-27 12:35:00,43.94,43.95,43.93,43.95,8987.0,43.94,43.95,43.93,43.95,8987.0
2024-06-27 12:40:00,43.95,43.95,43.93,43.95,25003.0,43.95,43.95,43.93,43.95,25003.0
2024-06-27 12:45:00,43.94,43.94,43.91,43.92,68755.0,43.94,43.94,43.91,43.92,68755.0
2024-06-27 12:50:00,43.92,43.94,43.91,43.93,24771.0,43.92,43.94,43.91,43.93,24771.0
2024-06-27 12:55:00,43.93,43.94,43.92,43.93,6804.0,43.93,43.94,43.92,43.93,6804.0
2024-06-27 13:00:00,43.94,43.94,43.92,43.93,28861.0,43.94,43.94,43.92,43.93,28861.0
2024-06-27 13:05:00,43.93,43.94,43.92,43.93,13501.0,43.93,43.94,43.92,43.93,13501.0
2024-06-27 13:10:00,43.93,43.95,43.91,43.94,57912.0,43.93,43.95,43.91,43.94,57912.0
2024-06-27 13:15:00,43.93,43.97,43.92,43.96,26165.0,43.93,43.97,43.92,43.96,26165.0
2024-06-27 13:20:00,43.96,43.98,43.94,43.97,8292.0,43.96,43.98,43.94,43.97,8292.0
2024-06-27 13:25:00,43.97,43.98,43.94,43.94,9801.0,43.97,43.98,43.94,43.94,9801.0
2024-06-27 13:30:00,43.93,43.96,43.93,43.96,16380.0,43.93,43.96,43.93,43.96,16380.0
2024-06-27 13:35:00,43.95,43.96,43.94,43.96,32404.0,43.95,43.96,43.94,43.96,32404.0
2024-06-27 13:40:00,43.96,43.96,43.95,43.95,10407.0,43.96,43.96,43.95,43.95,10407.0
2024-06-27 13:45:00,43.95,43.96,43.94,43.95,6689.0,43.95,43.96,43.94,43.95,6689.0
2024-06-27 13:50:00,43.95,43.96,43.95,43.95,29387.0,43.95,43.96,43.95,43.95,29387.0
2024-06-27 13:55:00,43.95,43.96,43.94,43.95,6487.0,43.95,43.96,43.94,43.95,6487.0
2024-06-27 14:00:00,43.94,43.94,43.91,43.92,124498.0,43.94,43.94,43.91,43.92,124498.0
2024-06-27 14:05:00,43.92,43.92,43.9,43.91,5246.0,43.92,43.92,43.9,43.91,5246.0
2024-06-27 14:10:00,43.91,43.92,43.9,43.91,19580.0,43.91,43.92,43.9,43.91,19580.0
2024-06-27 14:15:00,43.91,43.92,43.9,43.91,18051.0,43.91,43.92,43.9,43.91,18051.0
2024-06-27 14:20:00,43.91,43.93,43.9,43.92,19041.0,43.91,43.93,43.9,43.92,19041.0
2024-06-27 14:25:00,43.92,43.93,43.9,43.91,15322.0,43.92,43.93,43.9,43.91,15322.0
2024-06-27 14:30:00,43.91,43.92,43.9,43.91,6494.0,43.91,43.92,43.9,43.91,6494.0
2024-06-27 14:35:00,43.91,43.92,43.9,43.91,13800.0,43.91,43.92,43.9,43.91,13800.0
2024-06-27 14:40:00,43.9,43.91,43.89,43.9,4381.0,43.9,43.91,43.89,43.9,4381.0
2024-06-27 14:45:00,43.89,43.91,43.89,43.91,11702.0,43.89,43.91,43.89,43.91,11702.0
2024-06-27 14:50:00,43.91,43.94,43.9,43.94,16280.0,43.91,43.94,43.9,43.94,16280.0
2024-06-27 14:55:00,43.94,43.96,43.93,43.95,18356.0,43.94,43.96,43.93,43.95,18356.0
2024-06-27 15:00:00,43.96,43.98,43.95,43.98,11726.0,43.96,43.98,43.95,43.98,11726.0
2024-06-27 15:05:00,43.98,43.98,43.96,43.97,11845.0,43.98,43.98,43.96,43.97,11845.0
2024-06-27 15:10:00,43.96,43.97,43.95,43.96,21956.0,43.96,43.97,43.95,43.96,21956.0
2024-06-27 15:15:00,43.97,43.98,43.96,43.97,14436.0,43.97,43.98,43.96,43.97,14436.0
2024-06-27 15:20:00,43.97,43.97,43.96,43.96,15215.0,43.97,43.97,43.96,43.96,15215.0
2024-06-27 15:25:00,43.96,43.98,43.96,43.98,23988.0,43.96,43.98,43.96,43.98,23988.0
2024-06-27 15:30:00,43.97,43.98,43.96,43.97,16623.0,43.97,43.98,43.96,43.97,16623.0
2024-06-27 15:35:00,43.96,43.97,43.96,43.96,16592.0,43.96,43.97,43.96,43.96,16592.0
2024-06-27 15:40:00,43.97,43.97,43.95,43.97,20246.0,43.97,43.97,43.95,43.97,20246.0
2024-06-27 15:45:00,43.96,43.97,43.94,43.95,35207.0,43.96,43.97,43.94,43.95,35207.0
2024-06-27 15:50:00,43.95,43.96,43.94,43.95,60480.0,43.95,43.96,43.94,43.95,60480.0
2024-06-27 15:55:00,43.94,43.96,43.94,43.95,88604.0,43.94,43.96,43.94,43.95,88604.0
2024-06-28 09:30:00,44.05,44.07,43.97,43.99,130096.0,44.05,44.07,43.97,43.99,130096.0
2024-06-28 09:35:00,43.99,44.05,43.99,44.04,85137.0,43.99,44.05,43.99,44.04,85137.0
2024-06-28 09:40:00,44.05,44.06,43.99,44.05,125414.0,44.05,44.06,43.99,44.05,125414.0
2024-06-28 09:45:00,44.05,44.05,43.99,44.0,23099.0,44.05,44.05,43.99,44.0,23099.0
2024-06-28 09:50:00,44.0,44.02,43.97,44.02,129056.0,44.0,44.02,43.97,44.02,129056.0
2024-06-28 09:55:00,44.02,44.06,44.01,44.04,36053.0,44.02,44.06,44.01,44.04,36053.0
2024-06-28 10:00:00,44.04,44.08,44.01,44.03,102266.0,44.04,44.08,44.01,44.03,102266.0
2024-06-28 10:05:00,44.03,44.07,44.03,44.06,58536.0,44.03,44.07,44.03,44.06,58536.0
2024-06-28 10:10:00,44.07,44.1,44.05,44.08,32781.0,44.07,44.1,44.05,44.08,32781.0
2024-06-28 10:15:00,44.09,44.1,44.04,44.05,27804.0,44.09,44.1,44.04,44.05,27804.0
2024-06-28 10:20:00,44.05,44.05,44.01,44.01,18181.0,44.05,44.05,44.01,44.01,18181.0
2024-06-28 10:25:00,44.01,44.06,44.0,44.02,10767.0,44.01,44.06,44.0,44.02,10767.0
2024-06-28 10:30:00,44.02,44.03,43.98,43.99,16364.0,44.02,44.03,43.98,43.99,16364.0
2024-06-28 10:35:00,43.99,43.99,43.93,43.94,9970.0,43.99,43.99,43.93,43.94,9970.0
2024-06-28 10:40:00,43.94,43.95,43.89,43.94,28386.0,43.94,43.95,43.89,43.94,28386.0
2024-06-28 10:45:00,43.94,43.96,43.92,43.96,24511.0,43.94,43.96,43.92,43.96,24511.0
2024-06-28 10:50:00,43.95,43.97,43.92,43.96,93814.0,43.95,43.97,43.92,43.96,93814.0
2024-06-28 10:55:00,43.95,43.97,43.94,43.97,26212.0,43.95,43.97,43.94,43.97,26212.0
2024-06-28 11:00:00,43.96,43.97,43.94,43.97,70148.0,43.96,43.97,43.94,43.97,70148.0
2024-06-28 11:05:00,43.96,43.97,43.93,43.95,25409.0,43.96,43.97,43.93,43.95,25409.0
2024-06-28 11:10:00,43.94,43.96,43.93,43.96,24271.0,43.94,43.96,43.93,43.96,24271.0
2024-06-28 11:15:00,43.95,43.97,43.92,43.96,42898.0,43.95,43.97,43.92,43.96,42898.0
2024-06-28 11:20:00,43.96,43.98,43.95,43.98,12979.0,43.96,43.98,43.95,43.98,12979.0
2024-06-28 11:25:00,43.98,44.01,43.98,44.01,17122.0,43.98,44.01,43.98,44.01,17122.0
2024-06-28 11:30:00,44.01,44.01,43.98,43.99,38480.0,44.01,44.01,43.98,43.99,38480.0
2024-06-28 11:35:00,44.0,44.04,44.0,44.03,30986.0,44.0,44.04,44.0,44.03,30986.0
2024-06-28 11:40:00,44.03,44.04,44.01,44.02,12587.0,44.03,44.04,44.01,44.02,12587.0
2024-06-28 11:45:00,44.01,44.04,44.01,44.04,6466.0,44.01,44.04,44.01,44.04,6466.0
2024-06-28 11:50:00,44.03,44.03,44.01,44.02,39465.0,44.03,44.03,44.01,44.02,39465.0
2024-06-28 11:55:00,44.01,44.02,44.0,44.01,23511.0,44.01,44.02,44.0,44.01,23511.0
2024-06-28 12:00:00,44.01,44.03,44.01,44.02,21054.0,44.01,44.03,44.01,44.02,21054.0
2024-06-28 12:05:00,44.02,44.05,44.02,44.04,29209.0,44.02,44.05,44.02,44.04,29209.0
2024-06-28 12:10:00,44.04,44.05,44.03,44.04,65124.0,44.04,44.05,44.03,44.04,65124.0
2024-06-28 12:15:00,44.04,44.08,44.04,44.07,23327.0,44.04,44.08,44.04,44.07,23327.0
2024-06-28 12:20:00,44.07,44.09,44.05,44.06,13516.0,44.07,44.09,44.05,44.06,13516.0
2024-06-28 12:25:00,44.06,44.08,44.05,44.06,10570.0,44.06,44.08,44.05,44.06,10570.0
2024-06-28 12:30:00,44.04,44.06,44.03,44.03,3494.0,44.04,44.06,44.03,44.03,3494.0
2024-06-28 12:35:00,44.03,44.04,44.0,44.01,7154.0,44.03,44.04,44.0,44.01,7154.0
2024-06-28 12:40:00,44.01,44.02,43.99,44.0,19275.0,44.01,44.02,43.99,44.0,19275.0
2024-06-28 12:45:00,44.01,44.02,43.99,44.01,6305.0,44.01,44.02,43.99,44.01,6305.0
2024-06-28 12:50:00,44.02,44.04,44.0,44.03,13609.0,44.02,44.04,44.0,44.03,13609.0
2024-06-28 12:55:00,44.03,44.05,44.03,44.04,15909.0,44.03,44.05,44.03,44.04,15909.0
2024-06-28 13:00:00,44.04,44.08,44.03,44.07,9821.0,44.04,44.08,44.03,44.07,9821.0
2024-06-28 13:05:00,44.07,44.08,44.06,44.08,5966.0,44.07,44.08,44.06,44.08,5966.0
2024-06-28 13:10:00,44.08,44.08,44.07,44.07,2666.0,44.08,44.08,44.07,44.07,2666.0
2024-06-28 13:15:00,44.08,44.09,44.04,44.05,34056.0,44.08,44.09,44.04,44.05,34056.0
2024-06-28 13:20:00,44.05,44.07,44.04,44.04,7955.0,44.05,44.07,44.04,44.04,7955.0
2024-06-28 13:25:00,44.04,44.05,44.01,44.02,7059.0,44.04,44.05,44.01,44.02,7059.0
2024-06-28 13:30:00,44.02,44.03,43.99,44.0,24632.0,44.02,44.03,43.99,44.0,24632.0
2024-06-28 13:35:00,44.0,44.01,43.98,43.99,4322.0,44.0,44.01,43.98,43.99,4322.0
2024-06-28 13:40:00,43.99,44.01,43.99,43.99,37818.0,43.99,44.01,43.99,43.99,37818.0
2024-06-28 13:45:00,43.99,44.0,43.99,43.99,4397.0,43.99,44.0,43.99,43.99,4397.0
2024-06-28 13:50:00,43.99,44.0,43.98,43.98,4400.0,43.99,44.0,43.98,43.98,4400.0
2024-06-28 13:55:00,43.98,43.98,43.96,43.98,9345.0,43.98,43.98,43.96,43.98,9345.0
2024-06-28 14:00:00,43.98,43.99,43.96,43.96,8951.0,43.98,43.99,43.96,43.96,8951.0
2024-06-28 14:05:00,43.97,43.99,43.97,43.98,25970.0,43.97,43.99,43.97,43.98,25970.0
2024-06-28 14:10:00,43.98,44.0,43.97,44.0,5039.0,43.98,44.0,43.97,44.0,5039.0
2024-06-28 14:15:00,44.0,44.01,43.99,44.0,21733.0,44.0,44.01,43.99,44.0,21733.0
2024-06-28 14:20:00,43.99,44.0,43.98,43.98,39273.0,43.99,44.0,43.98,43.98,39273.0
2024-06-28 14:25:00,43.98,43.99,43.97,43.97,20697.0,43.98,43.99,43.97,43.97,20697.0
2024-06-28 14:30:00,43.97,43.98,43.96,43.97,16803.0,43.97,43.98,43.96,43.97,16803.0
2024-06-28 14:35:00,43.97,43.97,43.96,43.96,7322.0,43.97,43.97,43.96,43.96,7322.0
2024-06-28 14:40:00,43.97,43.98,43.96,43.97,2166.0,43.97,43.98,43.96,43.97,2166.0
2024-06-28 14:45:00,43.97,43.97,43.95,43.96,14660.0,43.97,43.97,43.95,43.96,14660.0
2024-06-28 14:50:00,43.96,43.96,43.95,43.96,6641.0,43.96,43.96,43.95,43.96,6641.0
2024-06-28 14:55:00,43.95,43.96,43.94,43.96,13877.0,43.95,43.96,43.94,43.96,13877.0
2024-06-28 15:00:00,43.95,43.95,43.92,43.95,20125.0,43.95,43.95,43.92,43.95,20125.0
2024-06-28 15:05:00,43.95,43.96,43.94,43.95,20076.0,43.95,43.96,43.94,43.95,20076.0
2024-06-28 15:10:00,43.95,43.96,43.93,43.94,18607.0,43.95,43.96,43.93,43.94,18607.0
2024-06-28 15:15:00,43.94,43.95,43.91,43.93,7627.0,43.94,43.95,43.91,43.93,7627.0
2024-06-28 15:20:00,43.93,43.93,43.91,43.93,9197.0,43.93,43.93,43.91,43.93,9197.0
2024-06-28 15:25:00,43.94,43.94,43.92,43.93,8110.0,43.94,43.94,43.92,43.93,8110.0
2024-06-28 15:30:00,43.92,43.92,43.9,43.91,17087.0,43.92,43.92,43.9,43.91,17087.0
2024-06-28 15:35:00,43.91,43.93,43.91,43.93,8671.0,43.91,43.93,43.91,43.93,8671.0
2024-06-28 15:40:00,43.93,43.94,43.92,43.94,11010.0,43.93,43.94,43.92,43.94,11010.0
2024-06-28 15:45:00,43.94,43.95,43.94,43.95,2753.0,43.94,43.95,43.94,43.95,2753.0
2024-06-28 15:50:00,43.94,43.97,43.94,43.95,29772.0,43.94,43.97,43.94,43.95,29772.0
2024-06-28 15:55:00,43.96,43.97,43.93,43.95,87773.0,43.96,43.97,43.93,43.95,87773.0
2024-07-01 09:30:00,43.99,44.0,43.96,43.98,113312.0,43.99,44.0,43.96,43.98,113312.0
2024-07-01 09:35:00,43.98,44.05,43.96,44.05,82039.0,43.98,44.05,43.96,44.05,82039.0
2024-07-01 09:40:00,44.05,44.1,44.03,44.08,116686.0,44.05,44.1,44.03,44.08,116686.0
2024-07-01 09:45:00,44.08,44.1,44.06,44.09,40534.0,44.08,44.1,44.06,44.09,40534.0
2024-07-01 09:50:00,44.09,44.11,44.07,44.07,41240.0,44.09,44.11,44.07,44.07,41240.0
2024-07-01 09:55:00,44.07,44.08,43.92,44.0,194029.0,44.07,44.08,43.92,44.0,194029.0
2024-07-01 10:00:00,44.04,44.1,44.01,44.07,388158.0,44.04,44.1,44.01,44.07,388158.0
2024-07-01 10:05:00,44.08,44.11,44.04,44.04,46999.0,44.08,44.11,44.04,44.04,46999.0
2024-07-01 10:10:00,44.03,44.03,43.98,44.0,39853.0,44.03,44.03,43.98,44.0,39853.0
2024-07-01 10:15:00,43.99,44.0,43.97,43.97,18172.0,43.99,44.0,43.97,43.97,18172.0
2024-07-01 10:20:00,43.97,43.97,43.86,43.88,170776.0,43.97,43.97,43.86,43.88,170776.0
2024-07-01 10:25:00,43.87,43.92,43.87,43.91,25311.0,43.87,43.92,43.87,43.91,25311.0
2024-07-01 10:30:00,43.92,43.92,43.86,43.87,48798.0,43.92,43.92,43.86,43.87,48798.0
2024-07-01 10:35:00,43.87,43.89,43.86,43.87,62455.0,43.87,43.89,43.86,43.87,62455.0
2024-07-01 10:40:00,43.87,43.9,43.84,43.89,101255.0,43.87,43.9,43.84,43.89,101255.0
2024-07-01 10:45:00,43.89,43.9,43.88,43.88,16027.0,43.89,43.9,43.88,43.88,16027.0
2024-07-01 10:50:00,43.88,43.91,43.86,43.9,26181.0,43.88,43.91,43.86,43.9,26181.0
2024-07-01 10:55:00,43.91,43.94,43.89,43.92,31936.0,43.91,43.94,43.89,43.92,31936.0
2024-07-01 11:00:00,43.92,43.95,43.9,43.95,29518.0,43.92,43.95,43.9,43.95,29518.0
2024-07-01 11:05:00,43.95,43.96,43.91,43.96,34806.0,43.95,43.96,43.91,43.96,34806.0
2024-07-01 11:10:00,43.96,44.02,43.94,44.0,135275.0,43.96,44.02,43.94,44.0,135275.0
2024-07-01 11:15:00,44.0,44.01,43.99,44.01,39815.0,44.0,44.01,43.99,44.01,39815.0
2024-07-01 11:20:00,44.01,44.02,43.96,43.97,145013.0,44.01,44.02,43.96,43.97,145013.0
2024-07-01 11:25:00,43.97,43.98,43.95,43.97,13348.0,43.97,43.98,43.95,43.97,13348.0
2024-07-01 11:30:00,43.98,44.0,43.97,43.98,25646.0,43.98,44.0,43.97,43.98,25646.0
2024-07-01 11:35:00,43.99,44.0,43.97,43.98,21781.0,43.99,44.0,43.97,43.98,21781.0
2024-07-01 11:40:00,43.97,43.97,43.93,43.94,94633.0,43.97,43.97,43.93,43.94,94633.0
2024-07-01 11:45:00,43.94,44.01,43.94,43.99,48002.0,43.94,44.01,43.94,43.99,48002.0
2024-07-01 11:50:00,44.0,44.01,43.99,44.0,23465.0,44.0,44.01,43.99,44.0,23465.0
2024-07-01 11:55:00,44.0,44.0,43.98,43.99,19518.0,44.0,44.0,43.98,43.99,19518.0
2024-07-01 12:00:00,44.0,44.01,43.98,43.98,17760.0,44.0,44.01,43.98,43.98,17760.0
2024-07-01 12:05:00,43.98,44.01,43.98,44.0,168291.0,43.98,44.01,43.98,44.0,168291.0
2024-07-01 12:10:00,44.01,44.02,43.99,44.01,40893.0,44.01,44.02,43.99,44.01,40893.0
2024-07-01 12:15:00,44.01,44.05,44.01,44.04,100831.0,44.01,44.05,44.01,44.04,100831.0
2024-07-01 12:20:00,44.05,44.06,44.04,44.05,18417.0,44.05,44.06,44.04,44.05,18417.0
2024-07-01 12:25:00,44.06,44.07,44.04,44.04,31368.0,44.06,44.07,44.04,44.04,31368.0
2024-07-01 12:30:00,44.04,44.05,44.03,44.03,44009.0,44.04,44.05,44.03,44.03,44009.0
2024-07-01 12:35:00,44.03,44.03,44.0,44.01,71793.0,44.03,44.03,44.0,44.01,71793.0
2024-07-01 12:40:00,44.01,44.03,44.0,44.02,33416.0,44.01,44.03,44.0,44.02,33416.0
2024-07-01 12:45:00,44.02,44.02,43.99,44.0,15764.0,44.02,44.02,43.99,44.0,15764.0
2024-07-01 12:50:00,44.0,44.0,43.97,43.98,33466.0,44.0,44.0,43.97,43.98,33466.0
2024-07-01 12:55:00,43.98,44.0,43.97,43.99,19873.0,43.98,44.0,43.97,43.99,19873.0
2024-07-01 13:00:00,44.0,44.0,43.97,43.98,52885.0,44.0,44.0,43.97,43.98,52885.0
2024-07-01 13:05:00,43.99,44.01,43.98,44.0,34726.0,43.99,44.01,43.98,44.0,34726.0
2024-07-01 13:10:00,44.0,44.01,43.97,43.98,147721.0,44.0,44.01,43.97,43.98,147721.0
2024-07-01 13:15:00,43.98,44.0,43.98,43.99,17672.0,43.98,44.0,43.98,43.99,17672.0
2024-07-01 13:20:00,43.99,43.99,43.98,43.98,21255.0,43.99,43.99,43.98,43.98,21255.0
2024-07-01 13:25:00,43.98,44.01,43.98,44.01,19741.0,43.98,44.01,43.98,44.01,19741.0
2024-07-01 13:30:00,44.02,44.03,44.01,44.02,27183.0,44.02,44.03,44.01,44.02,27183.0
2024-07-01 13:35:00,44.03,44.03,44.02,44.03,3396.0,44.03,44.03,44.02,44.03,3396.0
2024-07-01 13:40:00,44.02,44.03,44.01,44.02,14041.0,44.02,44.03,44.01,44.02,14041.0
2024-07-01 13:45:00,44.02,44.03,44.0,44.01,17078.0,44.02,44.03,44.0,44.01,17078.0
2024-07-01 13:50:00,44.02,44.04,44.01,44.02,42404.0,44.02,44.04,44.01,44.02,42404.0
2024-07-01 13:55:00,44.02,44.03,44.01,44.02,3511.0,44.02,44.03,44.01,44.02,3511.0
2024-07-01 14:00:00,44.02,44.02,43.99,43.99,14038.0,44.02,44.02,43.99,43.99,14038.0
2024-07-01 14:05:00,44.0,44.01,43.99,44.0,18041.0,44.0,44.01,43.99,44.0,18041.0
2024-07-01 14:10:00,44.0,44.01,43.98,43.98,27283.0,44.0,44.01,43.98,43.98,27283.0
2024-07-01 14:15:00,43.98,44.0,43.98,43.99,18883.0,43.98,44.0,43.98,43.99,18883.0
2024-07-01 14:20:00,43.99,44.0,43.98,43.98,19636.0,43.99,44.0,43.98,43.98,19636.0
2024-07-01 14:25:00,43.98,43.99,43.97,43.98,17413.0,43.98,43.99,43.97,43.98,17413.0
2024-07-01 14:30:00,43.98,44.01,43.98,44.01,8627.0,43.98,44.01,43.98,44.01,8627.0
2024-07-01 14:35:00,44.01,44.01,43.99,44.0,35315.0,44.01,44.01,43.99,44.0,35315.0
2024-07-01 14:40:00,44.01,44.03,44.0,44.02,10467.0,44.01,44.03,44.0,44.02,10467.0
2024-07-01 14:45:00,44.02,44.03,44.01,44.02,13902.0,44.02,44.03,44.01,44.02,13902.0
2024-07-01 14:50:00,44.03,44.05,44.03,44.04,25850.0,44.03,44.05,44.03,44.04,25850.0
2024-07-01 14:55:00,44.04,44.05,44.03,44.04,10853.0,44.04,44.05,44.03,44.04,10853.0
2024-07-01 15:00:00,44.04,44.06,44.03,44.06,22418.0,44.04,44.06,44.03,44.06,22418.0
2024-07-01 15:05:00,44.05,44.06,44.03,44.04,54299.0,44.05,44.06,44.03,44.04,54299.0
2024-07-01 15:10:00,44.04,44.05,44.03,44.04,7088.0,44.04,44.05,44.03,44.04,7088.0
2024-07-01 15:15:00,44.04,44.04,44.01,44.04,75744.0,44.04,44.04,44.01,44.04,75744.0
2024-07-01 15:20:00,44.04,44.05,44.03,44.05,10921.0,44.04,44.05,44.03,44.05,10921.0
2024-07-01 15:25:00,44.05,44.05,44.04,44.05,14658.0,44.05,44.05,44.04,44.05,14658.0
2024-07-01 15:30:00,44.05,44.07,44.05,44.06,14349.0,44.05,44.07,44.05,44.06,14349.0
2024-07-01 15:35:00,44.05,44.06,44.04,44.04,27227.0,44.05,44.06,44.04,44.04,27227.0
2024-07-01 15:40:00,44.04,44.05,44.03,44.03,29143.0,44.04,44.05,44.03,44.03,29143.0
2024-07-01 15:45:00,44.03,44.04,44.02,44.04,39073.0,44.03,44.04,44.02,44.04,39073.0
2024-07-01 15:50:00,44.04,44.05,44.03,44.05,58749.0,44.04,44.05,44.03,44.05,58749.0
2024-07-01 15:55:00,44.05,44.07,44.04,44.05,101464.0,44.05,44.07,44.04,44.05,101464.0
2024-07-02 09:30:00,44.0,44.03,43.97,44.02,150350.0,44.0,44.03,43.97,44.02,150350.0
2024-07-02 09:35:00,44.03,44.06,44.02,44.04,70638.0,44.03,44.06,44.02,44.04,70638.0
2024-07-02 09:40:00,44.04,44.11,44.02,44.1,103251.0,44.04,44.11,44.02,44.1,103251.0
2024-07-02 09:45:00,44.09,44.12,44.06,44.12,68252.0,44.09,44.12,44.06,44.12,68252.0
2024-07-02 09:50:00,44.12,44.15,44.1,44.12,54624.0,44.12,44.15,44.1,44.12,54624.0
2024-07-02 09:55:00,44.13,44.14,44.09,44.13,65207.0,44.13,44.14,44.09,44.13,65207.0
2024-07-02 10:00:00,44.13,44.13,44.03,44.05,244450.0,44.13,44.13,44.03,44.05,244450.0
2024-07-02 10:05:00,44.05,44.07,43.93,43.93,357371.0,44.05,44.07,43.93,43.93,357371.0
2024-07-02 10:10:00,43.93,43.99,43.91,43.97,224705.0,43.93,43.99,43.91,43.97,224705.0
2024-07-02 10:15:00,43.97,43.99,43.94,43.95,63517.0,43.97,43.99,43.94,43.95,63517.0
2024-07-02 10:20:00,43.95,43.96,43.92,43.93,147279.0,43.95,43.96,43.92,43.93,147279.0
2024-07-02 10:25:00,43.93,43.97,43.93,43.97,43904.0,43.93,43.97,43.93,43.97,43904.0
2024-07-02 10:30:00,43.96,44.0,43.96,43.98,36743.0,43.96,44.0,43.96,43.98,36743.0
2024-07-02 10:35:00,43.98,43.99,43.95,43.97,28848.0,43.98,43.99,43.95,43.97,28848.0
2024-07-02 10:40:00,43.98,43.98,43.9,43.91,30169.0,43.98,43.98,43.9,43.91,30169.0
2024-07-02 10:45:00,43.91,43.94,43.9,43.91,29161.0,43.91,43.94,43.9,43.91,29161.0
2024-07-02 10:50:00,43.91,43.94,43.91,43.93,32877.0,43.91,43.94,43.91,43.93,32877.0
2024-07-02 10:55:00,43.94,43.97,43.94,43.97,24567.0,43.94,43.97,43.94,43.97,24567.0
2024-07-02 11:00:00,43.96,43.99,43.96,43.97,36282.0,43.96,43.99,43.96,43.97,36282.0
2024-07-02 11:05:00,43.98,44.01,43.97,44.0,19915.0,43.98,44.01,43.97,44.0,19915.0
2024-07-02 11:10:00,44.0,44.04,43.99,44.01,73232.0,44.0,44.04,43.99,44.01,73232.0
2024-07-02 11:15:00,44.02,44.04,44.01,44.02,31123.0,44.02,44.04,44.01,44.02,31123.0
2024-07-02 11:20:00,44.01,44.03,44.0,44.0,28715.0,44.01,44.03,44.0,44.0,28715.0
2024-07-02 11:25:00,44.0,44.01,43.97,43.99,30380.0,44.0,44.01,43.97,43.99,30380.0
2024-07-02 11:30:00,43.99,44.01,43.95,43.97,32574.0,43.99,44.01,43.95,43.97,32574.0
2024-07-02 11:35:00,43.97,43.99,43.95,43.95,19891.0,43.97,43.99,43.95,43.95,19891.0
2024-07-02 11:40:00,43.94,43.95,43.92,43.92,43795.0,43.94,43.95,43.92,43.92,43795.0
2024-07-02 11:45:00,43.93,43.95,43.92,43.94,15437.0,43.93,43.95,43.92,43.94,15437.0
2024-07-02 11:50:00,43.94,43.96,43.93,43.94,47553.0,43.94,43.96,43.93,43.94,47553.0
2024-07-02 11:55:00,43.94,43.94,43.92,43.94,20419.0,43.94,43.94,43.92,43.94,20419.0
2024-07-02 12:00:00,43.93,43.93,43.91,43.91,10869.0,43.93,43.93,43.91,43.91,10869.0
2024-07-02 12:05:00,43.91,43.92,43.88,43.89,42443.0,43.91,43.92,43.88,43.89,42443.0
2024-07-02 12:10:00,43.89,43.89,43.86,43.88,37385.0,43.89,43.89,43.86,43.88,37385.0
2024-07-02 12:15:00,43.88,43.89,43.87,43.87,23956.0,43.88,43.89,43.87,43.87,23956.0
2024-07-02 12:20:00,43.87,43.9,43.86,43.89,42114.0,43.87,43.9,43.86,43.89,42114.0
2024-07-02 12:25:00,43.9,43.92,43.89,43.91,27911.0,43.9,43.92,43.89,43.91,27911.0
2024-07-02 12:30:00,43.92,43.93,43.9,43.92,19100.0,43.92,43.93,43.9,43.92,19100.0
2024-07-02 12:35:00,43.92,43.92,43.89,43.89,10128.0,43.92,43.92,43.89,43.89,10128.0
2024-07-02 12:40:00,43.89,43.89,43.88,43.89,12639.0,43.89,43.89,43.88,43.89,12639.0
2024-07-02 12:45:00,43.89,43.92,43.88,43.91,18790.0,43.89,43.92,43.88,43.91,18790.0
2024-07-02 12:50:00,43.91,43.92,43.89,43.9,26306.0,43.91,43.92,43.89,43.9,26306.0
2024-07-02 12:55:00,43.91,43.91,43.89,43.89,3739.0,43.91,43.91,43.89,43.89,3739.0
2024-07-02 13:00:00,43.89,43.91,43.88,43.9,13059.0,43.89,43.91,43.88,43.9,13059.0
2024-07-02 13:05:00,43.89,43.9,43.88,43.9,19661.0,43.89,43.9,43.88,43.9,19661.0
2024-07-02 13:10:00,43.91,43.93,43.9,43.93,8393.0,43.91,43.93,43.9,43.93,8393.0
2024-07-02 13:15:00,43.93,43.93,43.9,43.9,24524.0,43.93,43.93,43.9,43.9,24524.0
2024-07-02 13:20:00,43.91,43.92,43.88,43.89,30664.0,43.91,43.92,43.88,43.89,30664.0
2024-07-02 13:25:00,43.89,43.94,43.89,43.94,16366.0,43.89,43.94,43.89,43.94,16366.0
2024-07-02 13:30:00,43.93,43.93,43.91,43.91,20931.0,43.93,43.93,43.91,43.91,20931.0
2024-07-02 13:35:00,43.91,43.92,43.9,43.92,12305.0,43.91,43.92,43.9,43.92,12305.0
2024-07-02 13:40:00,43.91,43.91,43.9,43.91,9746.0,43.91,43.91,43.9,43.91,9746.0
2024-07-02 13:45:00,43.91,43.92,43.91,43.92,5507.0,43.91,43.92,43.91,43.92,5507.0
2024-07-02 13:50:00,43.92,43.94,43.91,43.94,18556.0,43.92,43.94,43.91,43.94,18556.0
2024-07-02 13:55:00,43.94,43.94,43.93,43.94,1981.0,43.94,43.94,43.93,43.94,1981.0
2024-07-02 14:00:00,43.93,43.95,43.93,43.94,17329.0,43.93,43.95,43.93,43.94,17329.0
2024-07-02 14:05:00,43.93,43.95,43.93,43.95,5032.0,43.93,43.95,43.93,43.95,5032.0
2024-07-02 14:10:00,43.95,43.97,43.94,43.96,12946.0,43.95,43.97,43.94,43.96,12946.0
2024-07-02 14:15:00,43.96,43.98,43.96,43.98,6963.0,43.96,43.98,43.96,43.98,6963.0
2024-07-02 14:20:00,43.98,43.99,43.97,43.97,8930.0,43.98,43.99,43.97,43.97,8930.0
2024-07-02 14:25:00,43.97,43.98,43.96,43.97,21359.0,43.97,43.98,43.96,43.97,21359.0
2024-07-02 14:30:00,43.97,43.97,43.95,43.96,11140.0,43.97,43.97,43.95,43.96,11140.0
2024-07-02 14:35:00,43.96,43.97,43.95,43.97,12243.0,43.96,43.97,43.95,43.97,12243.0
2024-07-02 14:40:00,43.97,43.97,43.95,43.96,7134.0,43.97,43.97,43.95,43.96,7134.0
2024-07-02 14:45:00,43.96,43.99,43.96,43.98,21452.0,43.96,43.99,43.96,43.98,21452.0
2024-07-02 14:50:00,43.98,44.0,43.97,44.0,7700.0,43.98,44.0,43.97,44.0,7700.0
2024-07-02 14:55:00,44.0,44.01,44.0,44.0,94006.0,44.0,44.01,44.0,44.0,94006.0
2024-07-02 15:00:00,44.0,44.01,43.99,44.01,28923.0,44.0,44.01,43.99,44.01,28923.0
2024-07-02 15:05:00,44.01,44.01,44.0,44.01,8244.0,44.01,44.01,44.0,44.01,8244.0
2024-07-02 15:10:00,44.0,44.02,44.0,44.02,70777.0,44.0,44.02,44.0,44.02,70777.0
2024-07-02 15:15:00,44.01,44.02,44.01,44.02,27218.0,44.01,44.02,44.01,44.02,27218.0
2024-07-02 15:20:00,44.01,44.02,44.01,44.01,13171.0,44.01,44.02,44.01,44.01,13171.0
2024-07-02 15:25:00,44.02,44.04,44.01,44.02,32994.0,44.02,44.04,44.01,44.02,32994.0
2024-07-02 15:30:00,44.02,44.03,44.0,44.02,60586.0,44.02,44.03,44.0,44.02,60586.0
2024-07-02 15:35:00,44.02,44.03,44.01,44.03,29589.0,44.02,44.03,44.01,44.03,29589.0
2024-07-02 15:40:00,44.03,44.04,44.02,44.02,31661.0,44.03,44.04,44.02,44.02,31661.0
2024-07-02 15:45:00,44.02,44.05,44.02,44.05,30721.0,44.02,44.05,44.02,44.05,30721.0
2024-07-02 15:50:00,44.05,44.06,44.04,44.05,27209.0,44.05,44.06,44.04,44.05,27209.0
2024-07-02 15:55:00,44.05,44.06,44.04,44.05,100132.0,44.05,44.06,44.04,44.05,100132.0
2024-07-03 09:30:00,44.41,44.47,44.41,44.45,72960.0,44.41,44.47,44.41,44.45,72960.0
2024-07-03 09:35:00,44.45,44.49,44.45,44.49,39410.0,44.45,44.49,44.45,44.49,39410.0
2024-07-03 09:40:00,44.5,44.57,44.49,44.56,102091.0,44.5,44.57,44.49,44.56,102091.0
2024-07-03 09:45:00,44.56,44.57,44.53,44.56,87673.0,44.56,44.57,44.53,44.56,87673.0
2024-07-03 09:50:00,44.56,44.59,44.51,44.53,38885.0,44.56,44.59,44.51,44.53,38885.0
2024-07-03 09:55:00,44.52,44.56,44.51,44.52,72760.0,44.52,44.56,44.51,44.52,72760.0
2024-07-03 10:00:00,44.52,44.66,44.52,44.61,251142.0,44.52,44.66,44.52,44.61,251142.0
2024-07-03 10:05:00,44.61,44.67,44.6,44.66,101739.0,44.61,44.67,44.6,44.66,101739.0
2024-07-03 10:10:00,44.66,44.67,44.61,44.66,91651.0,44.66,44.67,44.61,44.66,91651.0
2024-07-03 10:15:00,44.67,44.69,44.64,44.65,52204.0,44.67,44.69,44.64,44.65,52204.0
2024-07-03 10:20:00,44.65,44.66,44.6,44.62,48162.0,44.65,44.66,44.6,44.62,48162.0
2024-07-03 10:25:00,44.63,44.66,44.56,44.58,90478.0,44.63,44.66,44.56,44.58,90478.0
2024-07-03 10:30:00,44.58,44.63,44.58,44.63,67635.0,44.58,44.63,44.58,44.63,67635.0
2024-07-03 10:35:00,44.64,44.67,44.63,44.66,61965.0,44.64,44.67,44.63,44.66,61965.0
2024-07-03 10:40:00,44.67,44.68,44.64,44.67,95058.0,44.67,44.68,44.64,44.67,95058.0
2024-07-03 10:45:00,44.68,44.69,44.67,44.69,81392.0,44.68,44.69,44.67,44.69,81392.0
2024-07-03 10:50:00,44.69,44.7,44.66,44.69,44089.0,44.69,44.7,44.66,44.69,44089.0
2024-07-03 10:55:00,44.68,44.7,44.63,44.65,66853.0,44.68,44.7,44.63,44.65,66853.0
2024-07-03 11:00:00,44.65,44.66,44.6,44.64,40811.0,44.65,44.66,44.6,44.64,40811.0
2024-07-03 11:05:00,44.64,44.68,44.63,44.66,41061.0,44.64,44.68,44.63,44.66,41061.0
2024-07-03 11:10:00,44.66,44.68,44.64,44.67,74515.0,44.66,44.68,44.64,44.67,74515.0
2024-07-03 11:15:00,44.66,44.66,44.62,44.64,73614.0,44.66,44.66,44.62,44.64,73614.0
2024-07-03 11:20:00,44.64,44.65,44.62,44.65,34546.0,44.64,44.65,44.62,44.65,34546.0
2024-07-03 11:25:00,44.64,44.67,44.63,44.65,49321.0,44.64,44.67,44.63,44.65,49321.0
2024-07-03 11:30:00,44.66,44.66,44.62,44.63,53220.0,44.66,44.66,44.62,44.63,53220.0
2024-07-03 11:35:00,44.63,44.65,44.62,44.64,59266.0,44.63,44.65,44.62,44.64,59266.0
2024-07-03 11:40:00,44.65,44.66,44.64,44.66,59134.0,44.65,44.66,44.64,44.66,59134.0
2024-07-03 11:45:00,44.65,44.67,44.64,44.66,43476.0,44.65,44.67,44.64,44.66,43476.0
2024-07-03 11:50:00,44.66,44.67,44.65,44.66,77345.0,44.66,44.67,44.65,44.66,77345.0
2024-07-03 11:55:00,44.67,44.69,44.65,44.67,157144.0,44.67,44.69,44.65,44.67,157144.0
2024-07-03 12:00:00,44.67,44.67,44.63,44.64,29150.0,44.67,44.67,44.63,44.64,29150.0
2024-07-03 12:05:00,44.63,44.65,44.63,44.64,11899.0,44.63,44.65,44.63,44.64,11899.0
2024-07-03 12:10:00,44.64,44.64,44.6,44.63,23551.0,44.64,44.64,44.6,44.63,23551.0
2024-07-03 12:15:00,44.62,44.65,44.61,44.62,24910.0,44.62,44.65,44.61,44.62,24910.0
2024-07-03 12:20:00,44.62,44.63,44.58,44.59,19552.0,44.62,44.63,44.58,44.59,19552.0
2024-07-03 12:25:00,44.59,44.59,44.57,44.58,17410.0,44.59,44.59,44.57,44.58,17410.0
2024-07-03 12:30:00,44.58,44.59,44.56,44.58,24688.0,44.58,44.59,44.56,44.58,24688.0
2024-07-03 12:35:00,44.58,44.6,44.57,44.59,36451.0,44.58,44.6,44.57,44.59,36451.0
2024-07-03 12:40:00,44.59,44.61,44.58,44.59,36981.0,44.59,44.61,44.58,44.59,36981.0
2024-07-03 12:45:00,44.59,44.6,44.54,44.55,35228.0,44.59,44.6,44.54,44.55,35228.0
2024-07-03 12:50:00,44.55,44.57,44.53,44.53,37027.0,44.55,44.57,44.53,44.53,37027.0
2024-07-03 12:55:00,44.53,44.55,44.51,44.55,128208.0,44.53,44.55,44.51,44.55,128208.0
2024-07-05 09:30:00,44.88,44.98,44.87,44.97,450282.0,44.88,44.98,44.87,44.97,450282.0
2024-07-05 09:35:00,44.97,44.99,44.94,44.97,222611.0,44.97,44.99,44.94,44.97,222611.0
2024-07-05 09:40:00,44.98,45.08,44.96,45.06,607475.0,44.98,45.08,44.96,45.06,607475.0
2024-07-05 09:45:00,45.06,45.07,44.97,44.98,176469.0,45.06,45.07,44.97,44.98,176469.0
2024-07-05 09:50:00,44.99,45.02,44.96,44.98,146808.0,44.99,45.02,44.96,44.98,146808.0
2024-07-05 09:55:00,44.98,45.04,44.97,45.04,33967.0,44.98,45.04,44.97,45.04,33967.0
2024-07-05 10:00:00,45.04,45.05,44.93,44.94,371860.0,45.04,45.05,44.93,44.94,371860.0
2024-07-05 10:05:00,44.94,44.95,44.89,44.92,64879.0,44.94,44.95,44.89,44.92,64879.0
2024-07-05 10:10:00,44.92,44.94,44.87,44.93,59167.0,44.92,44.94,44.87,44.93,59167.0
2024-07-05 10:15:00,44.93,44.96,44.89,44.96,31583.0,44.93,44.96,44.89,44.96,31583.0
2024-07-05 10:20:00,44.95,44.96,44.92,44.95,52427.0,44.95,44.96,44.92,44.95,52427.0
2024-07-05 10:25:00,44.95,44.98,44.94,44.95,25647.0,44.95,44.98,44.94,44.95,25647.0
2024-07-05 10:30:00,44.95,45.03,44.95,45.01,25708.0,44.95,45.03,44.95,45.01,25708.0
2024-07-05 10:35:00,45.0,45.02,45.0,45.01,23456.0,45.0,45.02,45.0,45.01,23456.0
2024-07-05 10:40:00,45.0,45.05,44.99,45.04,16115.0,45.0,45.05,44.99,45.04,16115.0
2024-07-05 10:45:00,45.05,45.06,45.02,45.03,18282.0,45.05,45.06,45.02,45.03,18282.0
2024-07-05 10:50:00,45.02,45.07,45.01,45.03,35391.0,45.02,45.07,45.01,45.03,35391.0
2024-07-05 10:55:00,45.03,45.03,44.98,44.99,23866.0,45.03,45.03,44.98,44.99,23866.0
2024-07-05 11:00:00,44.99,44.99,44.96,44.97,25217.0,44.99,44.99,44.96,44.97,25217.0
2024-07-05 11:05:00,44.97,45.02,44.96,45.01,18550.0,44.97,45.02,44.96,45.01,18550.0
2024-07-05 11:10:00,45.01,45.04,45.0,45.04,12804.0,45.01,45.04,45.0,45.04,12804.0
2024-07-05 11:15:00,45.04,45.1,45.03,45.08,31104.0,45.04,45.1,45.03,45.08,31104.0
2024-07-05 11:20:00,45.08,45.1,45.06,45.06,23748.0,45.08,45.1,45.06,45.06,23748.0
2024-07-05 11:25:00,45.06,45.08,45.05,45.06,18078.0,45.06,45.08,45.05,45.06,18078.0
2024-07-05 11:30:00,45.07,45.13,45.06,45.11,469341.0,45.07,45.13,45.06,45.11,469341.0
2024-07-05 11:35:00,45.11,45.13,45.07,45.07,80732.0,45.11,45.13,45.07,45.07,80732.0
2024-07-05 11:40:00,45.06,45.09,45.06,45.07,28603.0,45.06,45.09,45.06,45.07,28603.0
2024-07-05 11:45:00,45.06,45.08,45.06,45.07,39676.0,45.06,45.08,45.06,45.07,39676.0
2024-07-05 11:50:00,45.07,45.09,45.04,45.04,30481.0,45.07,45.09,45.04,45.04,30481.0
2024-07-05 11:55:00,45.05,45.07,45.04,45.07,34586.0,45.05,45.07,45.04,45.07,34586.0
2024-07-05 12:00:00,45.07,45.1,45.06,45.1,17055.0,45.07,45.1,45.06,45.1,17055.0
2024-07-05 12:05:00,45.1,45.11,45.09,45.09,23713.0,45.1,45.11,45.09,45.09,23713.0
2024-07-05 12:10:00,45.1,45.1,45.06,45.07,51207.0,45.1,45.1,45.06,45.07,51207.0
2024-07-05 12:15:00,45.07,45.08,45.06,45.07,29491.0,45.07,45.08,45.06,45.07,29491.0
2024-07-05 12:20:00,45.07,45.08,45.05,45.08,9199.0,45.07,45.08,45.05,45.08,9199.0
2024-07-05 12:25:00,45.09,45.1,45.08,45.08,8768.0,45.09,45.1,45.08,45.08,8768.0
2024-07-05 12:30:00,45.08,45.11,45.08,45.11,28603.0,45.08,45.11,45.08,45.11,28603.0
2024-07-05 12:35:00,45.11,45.12,45.09,45.1,18732.0,45.11,45.12,45.09,45.1,18732.0
2024-07-05 12:40:00,45.09,45.1,45.08,45.09,7578.0,45.09,45.1,45.08,45.09,7578.0
2024-07-05 12:45:00,45.09,45.1,45.07,45.08,19242.0,45.09,45.1,45.07,45.08,19242.0
2024-07-05 12:50:00,45.09,45.11,45.07,45.11,12735.0,45.09,45.11,45.07,45.11,12735.0
2024-07-05 12:55:00,45.11,45.12,45.1,45.1,26146.0,45.11,45.12,45.1,45.1,26146.0
2024-07-05 13:00:00,45.1,45.12,45.09,45.12,21040.0,45.1,45.12,45.09,45.12,21040.0
2024-07-05 13:05:00,45.12,45.15,45.12,45.14,31675.0,45.12,45.15,45.12,45.14,31675.0
2024-07-05 13:10:00,45.14,45.15,45.14,45.15,28941.0,45.14,45.15,45.14,45.15,28941.0
2024-07-05 13:15:00,45.14,45.14,45.1,45.12,23094.0,45.14,45.14,45.1,45.12,23094.0
2024-07-05 13:20:00,45.11,45.14,45.11,45.14,18324.0,45.11,45.14,45.11,45.14,18324.0
2024-07-05 13:25:00,45.13,45.16,45.12,45.16,29880.0,45.13,45.16,45.12,45.16,29880.0
2024-07-05 13:30:00,45.16,45.16,45.12,45.13,21846.0,45.16,45.16,45.12,45.13,21846.0
2024-07-05 13:35:00,45.12,45.13,45.07,45.07,13534.0,45.12,45.13,45.07,45.07,13534.0
2024-07-05 13:40:00,45.08,45.1,45.06,45.09,12009.0,45.08,45.1,45.06,45.09,12009.0
2024-07-05 13:45:00,45.1,45.11,45.09,45.1,15014.0,45.1,45.11,45.09,45.1,15014.0
2024-07-05 13:50:00,45.1,45.11,45.08,45.09,41467.0,45.1,45.11,45.08,45.09,41467.0
2024-07-05 13:55:00,45.09,45.1,45.07,45.09,8929.0,45.09,45.1,45.07,45.09,8929.0
2024-07-05 14:00:00,45.09,45.1,45.07,45.08,13948.0,45.09,45.1,45.07,45.08,13948.0
2024-07-05 14:05:00,45.08,45.09,45.07,45.09,13038.0,45.08,45.09,45.07,45.09,13038.0
2024-07-05 14:10:00,45.09,45.12,45.08,45.12,20842.0,45.09,45.12,45.08,45.12,20842.0
2024-07-05 14:15:00,45.12,45.14,45.12,45.13,14620.0,45.12,45.14,45.12,45.13,14620.0
2024-07-05 14:20:00,45.14,45.18,45.14,45.18,22768.0,45.14,45.18,45.14,45.18,22768.0
2024-07-05 14:25:00,45.16,45.19,45.16,45.16,12914.0,45.16,45.19,45.16,45.16,12914.0
2024-07-05 14:30:00,45.16,45.18,45.14,45.18,30162.0,45.16,45.18,45.14,45.18,30162.0
2024-07-05 14:35:00,45.17,45.19,45.16,45.16,7497.0,45.17,45.19,45.16,45.16,7497.0
2024-07-05 14:40:00,45.17,45.22,45.17,45.21,55464.0,45.17,45.22,45.17,45.21,55464.0
2024-07-05 14:45:00,45.21,45.22,45.2,45.21,9875.0,45.21,45.22,45.2,45.21,9875.0
2024-07-05 14:50:00,45.21,45.22,45.19,45.19,17229.0,45.21,45.22,45.19,45.19,17229.0
2024-07-05 14:55:00,45.18,45.2,45.18,45.19,11278.0,45.18,45.2,45.18,45.19,11278.0
2024-07-05 15:00:00,45.19,45.23,45.19,45.22,10038.0,45.19,45.23,45.19,45.22,10038.0
2024-07-05 15:05:00,45.21,45.21,45.18,45.2,20530.0,45.21,45.21,45.18,45.2,20530.0
2024-07-05 15:10:00,45.2,45.22,45.19,45.22,21919.0,45.2,45.22,45.19,45.22,21919.0
2024-07-05 15:15:00,45.21,45.22,45.2,45.21,4791.0,45.21,45.22,45.2,45.21,4791.0
2024-07-05 15:20:00,45.21,45.22,45.2,45.22,15417.0,45.21,45.22,45.2,45.22,15417.0
2024-07-05 15:25:00,45.21,45.21,45.18,45.18,26345.0,45.21,45.21,45.18,45.18,26345.0
2024-07-05 15:30:00,45.18,45.19,45.16,45.16,31327.0,45.18,45.19,45.16,45.16,31327.0
2024-07-05 15:35:00,45.16,45.17,45.16,45.17,5491.0,45.16,45.17,45.16,45.17,5491.0
2024-07-05 15:40:00,45.17,45.18,45.17,45.18,9183.0,45.17,45.18,45.17,45.18,9183.0
2024-07-05 15:45:00,45.17,45.18,45.16,45.16,8815.0,45.17,45.18,45.16,45.16,8815.0
2024-07-05 15:50:00,45.16,45.18,45.13,45.14,36412.0,45.16,45.18,45.13,45.14,36412.0
2024-07-05 15:55:00,45.14,45.16,45.13,45.15,148387.0,45.14,45.16,45.13,45.15,148387.0
2024-07-08 09:30:00,44.89,44.92,44.87,44.92,100006.0,44.89,44.92,44.87,44.92,100006.0
2024-07-08 09:35:00,44.91,44.91,44.83,44.87,36836.0,44.91,44.91,44.83,44.87,36836.0
2024-07-08 09:40:00,44.86,44.87,44.84,44.87,36773.0,44.86,44.87,44.84,44.87,36773.0
2024-07-08 09:45:00,44.87,44.88,44.79,44.79,28013.0,44.87,44.88,44.79,44.79,28013.0
2024-07-08 09:50:00,44.81,44.84,44.8,44.84,30913.0,44.81,44.84,44.8,44.84,30913.0
2024-07-08 09:55:00,44.84,44.91,44.83,44.9,21277.0,44.84,44.91,44.83,44.9,21277.0
2024-07-08 10:00:00,44.89,44.94,44.89,44.93,56484.0,44.89,44.94,44.89,44.93,56484.0
2024-07-08 10:05:00,44.93,44.96,44.91,44.96,31674.0,44.93,44.96,44.91,44.96,31674.0
2024-07-08 10:10:00,44.96,44.97,44.93,44.94,44200.0,44.96,44.97,44.93,44.94,44200.0
2024-07-08 10:15:00,44.94,44.94,44.9,44.9,17185.0,44.94,44.94,44.9,44.9,17185.0
2024-07-08 10:20:00,44.9,44.91,44.87,44.9,37263.0,44.9,44.91,44.87,44.9,37263.0
2024-07-08 10:25:00,44.9,44.93,44.88,44.91,15641.0,44.9,44.93,44.88,44.91,15641.0
2024-07-08 10:30:00,44.91,44.94,44.89,44.92,16082.0,44.91,44.94,44.89,44.92,16082.0
2024-07-08 10:35:00,44.91,44.93,44.9,44.91,37135.0,44.91,44.93,44.9,44.91,37135.0
2024-07-08 10:40:00,44.91,44.93,44.88,44.89,10991.0,44.91,44.93,44.88,44.89,10991.0
2024-07-08 10:45:00,44.89,44.9,44.88,44.89,13318.0,44.89,44.9,44.88,44.89,13318.0
2024-07-08 10:50:00,44.89,44.91,44.87,44.88,57051.0,44.89,44.91,44.87,44.88,57051.0
2024-07-08 10:55:00,44.88,44.88,44.85,44.86,71609.0,44.88,44.88,44.85,44.86,71609.0
2024-07-08 11:00:00,44.86,44.88,44.84,44.85,22338.0,44.86,44.88,44.84,44.85,22338.0
2024-07-08 11:05:00,44.85,44.88,44.85,44.88,15556.0,44.85,44.88,44.85,44.88,15556.0
2024-07-08 11:10:00,44.88,44.88,44.83,44.84,22623.0,44.88,44.88,44.83,44.84,22623.0
2024-07-08 11:15:00,44.85,44.87,44.85,44.86,19054.0,44.85,44.87,44.85,44.86,19054.0
2024-07-08 11:20:00,44.86,44.87,44.83,44.83,34356.0,44.86,44.87,44.83,44.83,34356.0
2024-07-08 11:25:00,44.83,44.83,44.77,44.78,77470.0,44.83,44.83,44.77,44.78,77470.0
2024-07-08 11:30:00,44.77,44.78,44.71,44.73,79068.0,44.77,44.78,44.71,44.73,79068.0
2024-07-08 11:35:00,44.73,44.75,44.69,44.73,22183.0,44.73,44.75,44.69,44.73,22183.0
2024-07-08 11:40:00,44.73,44.73,44.67,44.68,26130.0,44.73,44.73,44.67,44.68,26130.0
2024-07-08 11:45:00,44.67,44.67,44.47,44.49,647558.0,44.67,44.67,44.47,44.49,647558.0
2024-07-08 11:50:00,44.5,44.53,44.43,44.49,91325.0,44.5,44.53,44.43,44.49,91325.0
2024-07-08 11:55:00,44.5,44.52,44.47,44.51,61863.0,44.5,44.52,44.47,44.51,61863.0
2024-07-08 12:00:00,44.51,44.52,44.43,44.45,50050.0,44.51,44.52,44.43,44.45,50050.0
2024-07-08 12:05:00,44.46,44.5,44.43,44.5,44902.0,44.46,44.5,44.43,44.5,44902.0
2024-07-08 12:10:00,44.5,44.52,44.49,44.5,18757.0,44.5,44.52,44.49,44.5,18757.0
2024-07-08 12:15:00,44.5,44.5,44.46,44.5,17929.0,44.5,44.5,44.46,44.5,17929.0
2024-07-08 12:20:00,44.5,44.51,44.46,44.47,11682.0,44.5,44.51,44.46,44.47,11682.0
2024-07-08 12:25:00,44.46,44.49,44.44,44.49,26585.0,44.46,44.49,44.44,44.49,26585.0
2024-07-08 12:30:00,44.49,44.51,44.48,44.5,36461.0,44.49,44.51,44.48,44.5,36461.0
2024-07-08 12:35:00,44.5,44.52,44.49,44.5,23006.0,44.5,44.52,44.49,44.5,23006.0
2024-07-08 12:40:00,44.5,44.55,44.49,44.55,37550.0,44.5,44.55,44.49,44.55,37550.0
2024-07-08 12:45:00,44.55,44.57,44.54,44.57,183656.0,44.55,44.57,44.54,44.57,183656.0
2024-07-08 12:50:00,44.57,44.58,44.55,44.56,30912.0,44.57,44.58,44.55,44.56,30912.0
2024-07-08 12:55:00,44.56,44.58,44.55,44.57,27009.0,44.56,44.58,44.55,44.57,27009.0
2024-07-08 13:00:00,44.57,44.58,44.56,44.56,13269.0,44.57,44.58,44.56,44.56,13269.0
2024-07-08 13:05:00,44.56,44.58,44.55,44.57,26404.0,44.56,44.58,44.55,44.57,26404.0
2024-07-08 13:10:00,44.57,44.59,44.56,44.58,27395.0,44.57,44.59,44.56,44.58,27395.0
2024-07-08 13:15:00,44.59,44.6,44.57,44.59,9732.0,44.59,44.6,44.57,44.59,9732.0
2024-07-08 13:20:00,44.58,44.59,44.56,44.57,16822.0,44.58,44.59,44.56,44.57,16822.0
2024-07-08 13:25:00,44.58,44.58,44.52,44.53,24117.0,44.58,44.58,44.52,44.53,24117.0
2024-07-08 13:30:00,44.53,44.57,44.53,44.57,20320.0,44.53,44.57,44.53,44.57,20320.0
2024-07-08 13:35:00,44.56,44.58,44.55,44.58,114646.0,44.56,44.58,44.55,44.58,114646.0
2024-07-08 13:40:00,44.58,44.59,44.57,44.58,51596.0,44.58,44.59,44.57,44.58,51596.0
2024-07-08 13:45:00,44.58,44.58,44.54,44.54,20570.0,44.58,44.58,44.54,44.54,20570.0
2024-07-08 13:50:00,44.55,44.55,44.53,44.55,43551.0,44.55,44.55,44.53,44.55,43551.0
2024-07-08 13:55:00,44.55,44.55,44.53,44.55,18721.0,44.55,44.55,44.53,44.55,18721.0
2024-07-08 14:00:00,44.55,44.57,44.54,44.57,6200.0,44.55,44.57,44.54,44.57,6200.0
2024-07-08 14:05:00,44.57,44.57,44.53,44.55,18571.0,44.57,44.57,44.53,44.55,18571.0
2024-07-08 14:10:00,44.54,44.55,44.53,44.55,8046.0,44.54,44.55,44.53,44.55,8046.0
2024-07-08 14:15:00,44.55,44.55,44.53,44.55,6194.0,44.55,44.55,44.53,44.55,6194.0
2024-07-08 14:20:00,44.55,44.55,44.52,44.54,9570.0,44.55,44.55,44.52,44.54,9570.0
2024-07-08 14:25:00,44.54,44.54,44.52,44.53,16462.0,44.54,44.54,44.52,44.53,16462.0
2024-07-08 14:30:00,44.53,44.54,44.52,44.53,21724.0,44.53,44.54,44.52,44.53,21724.0
2024-07-08 14:35:00,44.52,44.54,44.52,44.54,18643.0,44.52,44.54,44.52,44.54,18643.0
2024-07-08 14:40:00,44.54,44.55,44.53,44.53,41326.0,44.54,44.55,44.53,44.53,41326.0
2024-07-08 14:45:00,44.53,44.53,44.5,44.51,35911.0,44.53,44.53,44.5,44.51,35911.0
2024-07-08 14:50:00,44.51,44.53,44.5,44.53,7720.0,44.51,44.53,44.5,44.53,7720.0
2024-07-08 14:55:00,44.52,44.54,44.52,44.54,7960.0,44.52,44.54,44.52,44.54,7960.0
2024-07-08 15:00:00,44.54,44.55,44.53,44.55,11919.0,44.54,44.55,44.53,44.55,11919.0
2024-07-08 15:05:00,44.54,44.56,44.54,44.56,20231.0,44.54,44.56,44.54,44.56,20231.0
2024-07-08 15:10:00,44.55,44.56,44.55,44.56,17570.0,44.55,44.56,44.55,44.56,17570.0
2024-07-08 15:15:00,44.55,44.56,44.55,44.55,27806.0,44.55,44.56,44.55,44.55,27806.0
2024-07-08 15:20:00,44.55,44.56,44.53,44.53,24432.0,44.55,44.56,44.53,44.53,24432.0
2024-07-08 15:25:00,44.54,44.56,44.53,44.55,5525.0,44.54,44.56,44.53,44.55,5525.0
2024-07-08 15:30:00,44.55,44.57,44.54,44.57,26391.0,44.55,44.57,44.54,44.57,26391.0
2024-07-08 15:35:00,44.56,44.57,44.55,44.56,86821.0,44.56,44.57,44.55,44.56,86821.0
2024-07-08 15:40:00,44.56,44.59,44.55,44.59,32059.0,44.56,44.59,44.55,44.59,32059.0
2024-07-08 15:45:00,44.59,44.6,44.58,44.59,226334.0,44.59,44.6,44.58,44.59,226334.0
2024-07-08 15:50:00,44.59,44.6,44.58,44.59,42750.0,44.59,44.6,44.58,44.59,42750.0
2024-07-08 15:55:00,44.6,44.6,44.58,44.59,210437.0,44.6,44.6,44.58,44.59,210437.0
2024-07-09 09:30:00,44.67,44.69,44.65,44.68,75692.0,44.67,44.69,44.65,44.68,75692.0
2024-07-09 09:35:00,44.68,44.73,44.68,44.71,16523.0,44.68,44.73,44.68,44.71,16523.0
2024-07-09 09:40:00,44.72,44.73,44.69,44.7,23526.0,44.72,44.73,44.69,44.7,23526.0
2024-07-09 09:45:00,44.7,44.72,44.68,44.72,15494.0,44.7,44.72,44.68,44.72,15494.0
2024-07-09 09:50:00,44.73,44.75,44.72,44.74,10641.0,44.73,44.75,44.72,44.74,10641.0
2024-07-09 09:55:00,44.75,44.76,44.73,44.75,7244.0,44.75,44.76,44.73,44.75,7244.0
2024-07-09 10:00:00,44.74,44.81,44.6,44.61,142575.0,44.74,44.81,44.6,44.61,142575.0
2024-07-09 10:05:00,44.61,44.64,44.54,44.61,248665.0,44.61,44.64,44.54,44.61,248665.0
2024-07-09 10:10:00,44.61,44.63,44.56,44.62,92510.0,44.61,44.63,44.56,44.62,92510.0
2024-07-09 10:15:00,44.62,44.67,44.61,44.63,39845.0,44.62,44.67,44.61,44.63,39845.0
2024-07-09 10:20:00,44.62,44.64,44.6,44.62,57318.0,44.62,44.64,44.6,44.62,57318.0
2024-07-09 10:25:00,44.61,44.65,44.59,44.65,46121.0,44.61,44.65,44.59,44.65,46121.0
2024-07-09 10:30:00,44.65,44.7,44.62,44.69,55764.0,44.65,44.7,44.62,44.69,55764.0
2024-07-09 10:35:00,44.69,44.7,44.64,44.65,60000.0,44.69,44.7,44.64,44.65,60000.0
2024-07-09 10:40:00,44.64,44.65,44.61,44.62,23555.0,44.64,44.65,44.61,44.62,23555.0
2024-07-09 10:45:00,44.61,44.63,44.57,44.59,30212.0,44.61,44.63,44.57,44.59,30212.0
2024-07-09 10:50:00,44.59,44.59,44.55,44.57,38422.0,44.59,44.59,44.55,44.57,38422.0
2024-07-09 10:55:00,44.57,44.57,44.49,44.5,118250.0,44.57,44.57,44.49,44.5,118250.0
2024-07-09 11:00:00,44.5,44.57,44.46,44.55,99371.0,44.5,44.57,44.46,44.55,99371.0
2024-07-09 11:05:00,44.56,44.58,44.5,44.52,43816.0,44.56,44.58,44.5,44.52,43816.0
2024-07-09 11:10:00,44.52,44.52,44.44,44.46,65224.0,44.52,44.52,44.44,44.46,65224.0
2024-07-09 11:15:00,44.46,44.48,44.44,44.46,21874.0,44.46,44.48,44.44,44.46,21874.0
2024-07-09 11:20:00,44.46,44.48,44.4,44.47,72437.0,44.46,44.48,44.4,44.47,72437.0
2024-07-09 11:25:00,44.46,44.5,44.44,44.47,54752.0,44.46,44.5,44.44,44.47,54752.0
2024-07-09 11:30:00,44.48,44.5,44.47,44.5,40839.0,44.48,44.5,44.47,44.5,40839.0
2024-07-09 11:35:00,44.49,44.54,44.46,44.53,39222.0,44.49,44.54,44.46,44.53,39222.0
2024-07-09 11:40:00,44.53,44.55,44.51,44.55,10157.0,44.53,44.55,44.51,44.55,10157.0
2024-07-09 11:45:00,44.56,44.59,44.55,44.59,29126.0,44.56,44.59,44.55,44.59,29126.0
2024-07-09 11:50:00,44.58,44.59,44.57,44.58,29261.0,44.58,44.59,44.57,44.58,29261.0
2024-07-09 11:55:00,44.59,44.65,44.58,44.64,22485.0,44.59,44.65,44.58,44.64,22485.0
2024-07-09 12:00:00,44.64,44.66,44.61,44.65,24856.0,44.64,44.66,44.61,44.65,24856.0
2024-07-09 12:05:00,44.65,44.66,44.63,44.64,13484.0,44.65,44.66,44.63,44.64,13484.0
2024-07-09 12:10:00,44.65,44.65,44.61,44.62,18525.0,44.65,44.65,44.61,44.62,18525.0
2024-07-09 12:15:00,44.62,44.63,44.59,44.61,27223.0,44.62,44.63,44.59,44.61,27223.0
2024-07-09 12:20:00,44.61,44.63,44.59,44.6,19203.0,44.61,44.63,44.59,44.6,19203.0
2024-07-09 12:25:00,44.61,44.63,44.6,44.61,13749.0,44.61,44.63,44.6,44.61,13749.0
2024-07-09 12:30:00,44.61,44.62,44.58,44.59,12791.0,44.61,44.62,44.58,44.59,12791.0
2024-07-09 12:35:00,44.58,44.59,44.56,44.57,18981.0,44.58,44.59,44.56,44.57,18981.0
2024-07-09 12:40:00,44.58,44.59,44.55,44.55,23500.0,44.58,44.59,44.55,44.55,23500.0
2024-07-09 12:45:00,44.55,44.57,44.53,44.56,39308.0,44.55,44.57,44.53,44.56,39308.0
2024-07-09 12:50:00,44.55,44.59,44.54,44.59,32169.0,44.55,44.59,44.54,44.59,32169.0
2024-07-09 12:55:00,44.59,44.59,44.54,44.55,25517.0,44.59,44.59,44.54,44.55,25517.0
2024-07-09 13:00:00,44.56,44.61,44.56,44.6,29871.0,44.56,44.61,44.56,44.6,29871.0
2024-07-09 13:05:00,44.59,44.61,44.59,44.61,20868.0,44.59,44.61,44.59,44.61,20868.0
2024-07-09 13:10:00,44.61,44.62,44.59,44.61,11272.0,44.61,44.62,44.59,44.61,11272.0
2024-07-09 13:15:00,44.61,44.62,44.58,44.6,26633.0,44.61,44.62,44.58,44.6,26633.0
2024-07-09 13:20:00,44.61,44.61,44.59,44.59,11687.0,44.61,44.61,44.59,44.59,11687.0
2024-07-09 13:25:00,44.59,44.63,44.57,44.63,69623.0,44.59,44.63,44.57,44.63,69623.0
2024-07-09 13:30:00,44.63,44.63,44.61,44.62,8154.0,44.63,44.63,44.61,44.62,8154.0
2024-07-09 13:35:00,44.61,44.63,44.6,44.62,22129.0,44.61,44.63,44.6,44.62,22129.0
2024-07-09 13:40:00,44.62,44.64,44.61,44.63,11614.0,44.62,44.64,44.61,44.63,11614.0
2024-07-09 13:45:00,44.63,44.65,44.62,44.64,15904.0,44.63,44.65,44.62,44.64,15904.0
2024-07-09 13:50:00,44.64,44.64,44.61,44.62,13141.0,44.64,44.64,44.61,44.62,13141.0
2024-07-09 13:55:00,44.63,44.65,44.62,44.64,21203.0,44.63,44.65,44.62,44.64,21203.0
2024-07-09 14:00:00,44.63,44.65,44.63,44.64,8958.0,44.63,44.65,44.63,44.64,8958.0
2024-07-09 14:05:00,44.65,44.66,44.64,44.66,16256.0,44.65,44.66,44.64,44.66,16256.0
2024-07-09 14:10:00,44.66,44.67,44.65,44.65,7089.0,44.66,44.67,44.65,44.65,7089.0
2024-07-09 14:15:00,44.66,44.68,44.65,44.67,10721.0,44.66,44.68,44.65,44.67,10721.0
2024-07-09 14:20:00,44.67,44.69,44.67,44.69,21060.0,44.67,44.69,44.67,44.69,21060.0
2024-07-09 14:25:00,44.69,44.7,44.67,44.68,24077.0,44.69,44.7,44.67,44.68,24077.0
2024-07-09 14:30:00,44.68,44.69,44.67,44.67,20650.0,44.68,44.69,44.67,44.67,20650.0
2024-07-09 14:35:00,44.68,44.69,44.67,44.69,36922.0,44.68,44.69,44.67,44.69,36922.0
2024-07-09 14:40:00,44.69,44.69,44.67,44.69,15398.0,44.69,44.69,44.67,44.69,15398.0
2024-07-09 14:45:00,44.69,44.7,44.68,44.69,17560.0,44.69,44.7,44.68,44.69,17560.0
2024-07-09 14:50:00,44.69,44.7,44.68,44.7,10839.0,44.69,44.7,44.68,44.7,10839.0
2024-07-09 14:55:00,44.7,44.7,44.68,44.69,7149.0,44.7,44.7,44.68,44.69,7149.0
2024-07-09 15:00:00,44.69,44.69,44.68,44.69,15668.0,44.69,44.69,44.68,44.69,15668.0
2024-07-09 15:05:00,44.69,44.69,44.67,44.68,9268.0,44.69,44.69,44.67,44.68,9268.0
2024-07-09 15:10:00,44.68,44.71,44.67,44.7,14666.0,44.68,44.71,44.67,44.7,14666.0
2024-07-09 15:15:00,44.7,44.7,44.67,44.68,15254.0,44.7,44.7,44.67,44.68,15254.0
2024-07-09 15:20:00,44.68,44.69,44.67,44.68,23407.0,44.68,44.69,44.67,44.68,23407.0
2024-07-09 15:25:00,44.69,44.69,44.67,44.67,39629.0,44.69,44.69,44.67,44.67,39629.0
2024-07-09 15:30:00,44.68,44.68,44.66,44.68,13911.0,44.68,44.68,44.66,44.68,13911.0
2024-07-09 15:35:00,44.68,44.68,44.67,44.68,12922.0,44.68,44.68,44.67,44.68,12922.0
2024-07-09 15:40:00,44.68,44.68,44.66,44.66,10317.0,44.68,44.68,44.66,44.66,10317.0
2024-07-09 15:45:00,44.66,44.67,44.65,44.66,47160.0,44.66,44.67,44.65,44.66,47160.0
2024-07-09 15:50:00,44.67,44.68,44.66,44.66,17208.0,44.67,44.68,44.66,44.66,17208.0
2024-07-09 15:55:00,44.66,44.67,44.65,44.67,76716.0,44.66,44.67,44.65,44.67,76716.0
2024-07-10 09:30:00,44.99,44.99,44.95,44.97,165575.0,44.99,44.99,44.95,44.97,165575.0
2024-07-10 09:35:00,44.97,45.0,44.96,44.97,49466.0,44.97,45.0,44.96,44.97,49466.0
2024-07-10 09:40:00,44.97,45.02,44.96,44.99,19050.0,44.97,45.02,44.96,44.99,19050.0
2024-07-10 09:45:00,45.0,45.05,44.99,45.02,251522.0,45.0,45.05,44.99,45.02,251522.0
2024-07-10 09:50:00,45.02,45.08,45.01,45.08,93209.0,45.02,45.08,45.01,45.08,93209.0
2024-07-10 09:55:00,45.08,45.11,45.05,45.05,62613.0,45.08,45.11,45.05,45.05,62613.0
2024-07-10 10:00:00,45.05,45.07,45.02,45.06,172291.0,45.05,45.07,45.02,45.06,172291.0
2024-07-10 10:05:00,45.05,45.08,45.04,45.07,46506.0,45.05,45.08,45.04,45.07,46506.0
2024-07-10 10:10:00,45.07,45.07,45.03,45.05,51989.0,45.07,45.07,45.03,45.05,51989.0
2024-07-10 10:15:00,45.05,45.06,44.99,45.0,120192.0,45.05,45.06,44.99,45.0,120192.0
2024-07-10 10:20:00,45.0,45.0,44.94,44.99,207045.0,45.0,45.0,44.94,44.99,207045.0
2024-07-10 10:25:00,45.0,45.0,44.95,44.96,29947.0,45.0,45.0,44.95,44.96,29947.0
2024-07-10 10:30:00,44.95,44.96,44.92,44.95,68092.0,44.95,44.96,44.92,44.95,68092.0
2024-07-10 10:35:00,44.95,44.95,44.91,44.92,13441.0,44.95,44.95,44.91,44.92,13441.0
2024-07-10 10:40:00,44.92,44.93,44.87,44.93,69123.0,44.92,44.93,44.87,44.93,69123.0
2024-07-10 10:45:00,44.92,44.93,44.9,44.91,12916.0,44.92,44.93,44.9,44.91,12916.0
2024-07-10 10:50:00,44.91,44.94,44.9,44.92,14907.0,44.91,44.94,44.9,44.92,14907.0
2024-07-10 10:55:00,44.92,44.94,44.88,44.88,31580.0,44.92,44.94,44.88,44.88,31580.0
2024-07-10 11:00:00,44.88,44.93,44.87,44.9,27793.0,44.88,44.93,44.87,44.9,27793.0
2024-07-10 11:05:00,44.9,44.91,44.87,44.91,19202.0,44.9,44.91,44.87,44.91,19202.0
2024-07-10 11:10:00,44.91,44.92,44.88,44.92,16451.0,44.91,44.92,44.88,44.92,16451.0
2024-07-10 11:15:00,44.93,44.93,44.87,44.9,15992.0,44.93,44.93,44.87,44.9,15992.0
2024-07-10 11:20:00,44.9,44.94,44.89,44.93,20303.0,44.9,44.94,44.89,44.93,20303.0
2024-07-10 11:25:00,44.94,44.96,44.93,44.96,22729.0,44.94,44.96,44.93,44.96,22729.0
2024-07-10 11:30:00,44.96,45.0,44.96,44.99,27538.0,44.96,45.0,44.96,44.99,27538.0
2024-07-10 11:35:00,44.99,44.99,44.97,44.98,9912.0,44.99,44.99,44.97,44.98,9912.0
2024-07-10 11:40:00,44.98,44.99,44.96,44.97,9682.0,44.98,44.99,44.96,44.97,9682.0
2024-07-10 11:45:00,44.98,44.98,44.95,44.96,9233.0,44.98,44.98,44.95,44.96,9233.0
2024-07-10 11:50:00,44.97,44.99,44.96,44.97,8582.0,44.97,44.99,44.96,44.97,8582.0
2024-07-10 11:55:00,44.97,44.98,44.95,44.96,12521.0,44.97,44.98,44.95,44.96,12521.0
2024-07-10 12:00:00,44.96,44.97,44.95,44.97,8728.0,44.96,44.97,44.95,44.97,8728.0
2024-07-10 12:05:00,44.97,44.98,44.96,44.97,43166.0,44.97,44.98,44.96,44.97,43166.0
2024-07-10 12:10:00,44.97,45.0,44.96,44.98,14653.0,44.97,45.0,44.96,44.98,14653.0
2024-07-10 12:15:00,44.98,44.99,44.97,44.98,9800.0,44.98,44.99,44.97,44.98,9800.0
2024-07-10 12:20:00,44.98,44.99,44.96,44.96,6958.0,44.98,44.99,44.96,44.96,6958.0
2024-07-10 12:25:00,44.95,44.96,44.93,44.95,5349.0,44.95,44.96,44.93,44.95,5349.0
2024-07-10 12:30:00,44.95,44.96,44.94,44.95,6553.0,44.95,44.96,44.94,44.95,6553.0
2024-07-10 12:35:00,44.95,44.95,44.93,44.94,9184.0,44.95,44.95,44.93,44.94,9184.0
2024-07-10 12:40:00,44.95,44.95,44.91,44.94,25268.0,44.95,44.95,44.91,44.94,25268.0
2024-07-10 12:45:00,44.93,44.94,44.93,44.94,8786.0,44.93,44.94,44.93,44.94,8786.0
2024-07-10 12:50:00,44.94,44.95,44.93,44.94,16612.0,44.94,44.95,44.93,44.94,16612.0
2024-07-10 12:55:00,44.94,44.94,44.92,44.94,19897.0,44.94,44.94,44.92,44.94,19897.0
2024-07-10 13:00:00,44.93,44.95,44.92,44.94,23939.0,44.93,44.95,44.92,44.94,23939.0
2024-07-10 13:05:00,44.95,44.95,44.92,44.92,15308.0,44.95,44.95,44.92,44.92,15308.0
2024-07-10 13:10:00,44.92,44.93,44.9,44.91,18920.0,44.92,44.93,44.9,44.91,18920.0
2024-07-10 13:15:00,44.9,44.91,44.88,44.89,10759.0,44.9,44.91,44.88,44.89,10759.0
2024-07-10 13:20:00,44.88,44.89,44.82,44.82,245019.0,44.88,44.89,44.82,44.82,245019.0
2024-07-10 13:25:00,44.83,44.86,44.82,44.85,23330.0,44.83,44.86,44.82,44.85,23330.0
2024-07-10 13:30:00,44.85,44.87,44.83,44.84,28208.0,44.85,44.87,44.83,44.84,28208.0
2024-07-10 13:35:00,44.85,44.85,44.83,44.84,13436.0,44.85,44.85,44.83,44.84,13436.0
2024-07-10 13:40:00,44.83,44.83,44.8,44.82,16991.0,44.83,44.83,44.8,44.82,16991.0
2024-07-10 13:45:00,44.81,44.83,44.8,44.83,12591.0,44.81,44.83,44.8,44.83,12591.0
2024-07-10 13:50:00,44.83,44.84,44.82,44.83,7253.0,44.83,44.84,44.82,44.83,7253.0
2024-07-10 13:55:00,44.83,44.85,44.83,44.84,4953.0,44.83,44.85,44.83,44.84,4953.0
2024-07-10 14:00:00,44.84,44.86,44.84,44.84,13359.0,44.84,44.86,44.84,44.84,13359.0
2024-07-10 14:05:00,44.84,44.84,44.81,44.82,11363.0,44.84,44.84,44.81,44.82,11363.0
2024-07-10 14:10:00,44.82,44.83,44.8,44.81,19972.0,44.82,44.83,44.8,44.81,19972.0
2024-07-10 14:15:00,44.8,44.82,44.8,44.82,15504.0,44.8,44.82,44.8,44.82,15504.0
2024-07-10 14:20:00,44.82,44.82,44.8,44.8,6852.0,44.82,44.82,44.8,44.8,6852.0
2024-07-10 14:25:00,44.8,44.8,44.78,44.79,17653.0,44.8,44.8,44.78,44.79,17653.0
2024-07-10 14:30:00,44.8,44.82,44.79,44.81,9706.0,44.8,44.82,44.79,44.81,9706.0
2024-07-10 14:35:00,44.81,44.82,44.8,44.82,10527.0,44.81,44.82,44.8,44.82,10527.0
2024-07-10 14:40:00,44.82,44.83,44.81,44.82,20840.0,44.82,44.83,44.81,44.82,20840.0
2024-07-10 14:45:00,44.82,44.85,44.82,44.84,34700.0,44.82,44.85,44.82,44.84,34700.0
2024-07-10 14:50:00,44.84,44.85,44.83,44.84,10030.0,44.84,44.85,44.83,44.84,10030.0
2024-07-10 14:55:00,44.85,44.85,44.83,44.83,5034.0,44.85,44.85,44.83,44.83,5034.0
2024-07-10 15:00:00,44.84,44.84,44.81,44.83,19487.0,44.84,44.84,44.81,44.83,19487.0
2024-07-10 15:05:00,44.82,44.83,44.81,44.82,6807.0,44.82,44.83,44.81,44.82,6807.0
2024-07-10 15:10:00,44.81,44.82,44.8,44.82,18077.0,44.81,44.82,44.8,44.82,18077.0
2024-07-10 15:15:00,44.82,44.83,44.81,44.83,21283.0,44.82,44.83,44.81,44.83,21283.0
2024-07-10 15:20:00,44.83,44.84,44.82,44.82,26473.0,44.83,44.84,44.82,44.82,26473.0
2024-07-10 15:25:00,44.82,44.82,44.8,44.8,45792.0,44.82,44.82,44.8,44.8,45792.0
2024-07-10 15:30:00,44.81,44.82,44.8,44.8,8197.0,44.81,44.82,44.8,44.8,8197.0
2024-07-10 15:35:00,44.8,44.81,44.8,44.8,4046.0,44.8,44.81,44.8,44.8,4046.0
2024-07-10 15:40:00,44.81,44.81,44.8,44.8,415416.0,44.81,44.81,44.8,44.8,415416.0
2024-07-10 15:45:00,44.8,44.82,44.8,44.81,237686.0,44.8,44.82,44.8,44.81,237686.0
2024-07-10 15:50:00,44.82,44.83,44.8,44.83,209198.0,44.82,44.83,44.8,44.83,209198.0
2024-07-10 15:55:00,44.82,44.83,44.81,44.83,134034.0,44.82,44.83,44.81,44.83,134034.0
2024-07-11 09:30:00,45.51,45.52,45.42,45.48,235073.0,45.51,45.52,45.42,45.48,235073.0
2024-07-11 09:35:00,45.49,45.51,45.42,45.44,67595.0,45.49,45.51,45.42,45.44,67595.0
2024-07-11 09:40:00,45.43,45.44,45.27,45.34,267907.0,45.43,45.44,45.27,45.34,267907.0
2024-07-11 09:45:00,45.34,45.34,45.26,45.32,182364.0,45.34,45.34,45.26,45.32,182364.0
2024-07-11 09:50:00,45.32,45.41,45.31,45.4,89572.0,45.32,45.41,45.31,45.4,89572.0
2024-07-11 09:55:00,45.4,45.48,45.39,45.46,101609.0,45.4,45.48,45.39,45.46,101609.0
2024-07-11 10:00:00,45.47,45.52,45.47,45.5,75044.0,45.47,45.52,45.47,45.5,75044.0
2024-07-11 10:05:00,45.5,45.56,45.5,45.55,51303.0,45.5,45.56,45.5,45.55,51303.0
2024-07-11 10:10:00,45.55,45.56,45.53,45.54,63915.0,45.55,45.56,45.53,45.54,63915.0
2024-07-11 10:15:00,45.54,45.57,45.52,45.53,51518.0,45.54,45.57,45.52,45.53,51518.0
2024-07-11 10:20:00,45.52,45.53,45.48,45.52,74804.0,45.52,45.53,45.48,45.52,74804.0
2024-07-11 10:25:00,45.51,45.53,45.48,45.48,77056.0,45.51,45.53,45.48,45.48,77056.0
2024-07-11 10:30:00,45.48,45.53,45.45,45.45,63657.0,45.48,45.53,45.45,45.45,63657.0
2024-07-11 10:35:00,45.44,45.5,45.43,45.49,53152.0,45.44,45.5,45.43,45.49,53152.0
2024-07-11 10:40:00,45.49,45.54,45.49,45.53,70740.0,45.49,45.54,45.49,45.53,70740.0
2024-07-11 10:45:00,45.53,45.58,45.52,45.57,61520.0,45.53,45.58,45.52,45.57,61520.0
2024-07-11 10:50:00,45.57,45.64,45.57,45.62,130956.0,45.57,45.64,45.57,45.62,130956.0
2024-07-11 10:55:00,45.63,45.69,45.62,45.68,79260.0,45.63,45.69,45.62,45.68,79260.0
2024-07-11 11:00:00,45.68,45.69,45.58,45.63,94442.0,45.68,45.69,45.58,45.63,94442.0
2024-07-11 11:05:00,45.64,45.71,45.63,45.7,55099.0,45.64,45.71,45.63,45.7,55099.0
2024-07-11 11:10:00,45.7,45.72,45.69,45.69,68152.0,45.7,45.72,45.69,45.69,68152.0
2024-07-11 11:15:00,45.69,45.73,45.67,45.73,56102.0,45.69,45.73,45.67,45.73,56102.0
2024-07-11 11:20:00,45.73,45.78,45.72,45.75,124423.0,45.73,45.78,45.72,45.75,124423.0
2024-07-11 11:25:00,45.75,45.79,45.74,45.74,72587.0,45.75,45.79,45.74,45.74,72587.0
2024-07-11 11:30:00,45.73,45.81,45.72,45.79,63817.0,45.73,45.81,45.72,45.79,63817.0
2024-07-11 11:35:00,45.79,45.79,45.72,45.74,69765.0,45.79,45.79,45.72,45.74,69765.0
2024-07-11 11:40:00,45.73,45.74,45.68,45.7,100126.0,45.73,45.74,45.68,45.7,100126.0
2024-07-11 11:45:00,45.71,45.72,45.67,45.69,43637.0,45.71,45.72,45.67,45.69,43637.0
2024-07-11 11:50:00,45.69,45.71,45.68,45.71,61587.0,45.69,45.71,45.68,45.71,61587.0
2024-07-11 11:55:00,45.71,45.71,45.67,45.67,40804.0,45.71,45.71,45.67,45.67,40804.0
2024-07-11 12:00:00,45.66,45.7,45.65,45.7,50445.0,45.66,45.7,45.65,45.7,50445.0
2024-07-11 12:05:00,45.7,45.71,45.67,45.69,60427.0,45.7,45.71,45.67,45.69,60427.0
2024-07-11 12:10:00,45.68,45.69,45.62,45.65,27091.0,45.68,45.69,45.62,45.65,27091.0
2024-07-11 12:15:00,45.64,45.65,45.62,45.63,33276.0,45.64,45.65,45.62,45.63,33276.0
2024-07-11 12:20:00,45.63,45.64,45.59,45.61,39250.0,45.63,45.64,45.59,45.61,39250.0
2024-07-11 12:25:00,45.6,45.63,45.59,45.6,53600.0,45.6,45.63,45.59,45.6,53600.0
2024-07-11 12:30:00,45.59,45.6,45.57,45.6,22795.0,45.59,45.6,45.57,45.6,22795.0
2024-07-11 12:35:00,45.6,45.61,45.56,45.58,40838.0,45.6,45.61,45.56,45.58,40838.0
2024-07-11 12:40:00,45.58,45.63,45.57,45.63,43844.0,45.58,45.63,45.57,45.63,43844.0
2024-07-11 12:45:00,45.63,45.63,45.6,45.62,35199.0,45.63,45.63,45.6,45.62,35199.0
2024-07-11 12:50:00,45.61,45.62,45.59,45.6,21860.0,45.61,45.62,45.59,45.6,21860.0
2024-07-11 12:55:00,45.6,45.6,45.56,45.57,103177.0,45.6,45.6,45.56,45.57,103177.0
2024-07-11 13:00:00,45.56,45.59,45.53,45.59,78785.0,45.56,45.59,45.53,45.59,78785.0
2024-07-11 13:05:00,45.59,45.61,45.57,45.6,20153.0,45.59,45.61,45.57,45.6,20153.0
2024-07-11 13:10:00,45.61,45.62,45.57,45.58,44202.0,45.61,45.62,45.57,45.58,44202.0
2024-07-11 13:15:00,45.58,45.6,45.57,45.58,23044.0,45.58,45.6,45.57,45.58,23044.0
2024-07-11 13:20:00,45.58,45.62,45.57,45.62,17059.0,45.58,45.62,45.57,45.62,17059.0
2024-07-11 13:25:00,45.62,45.66,45.62,45.65,25992.0,45.62,45.66,45.62,45.65,25992.0
2024-07-11 13:30:00,45.64,45.66,45.62,45.64,27936.0,45.64,45.66,45.62,45.64,27936.0
2024-07-11 13:35:00,45.64,45.64,45.59,45.59,22899.0,45.64,45.64,45.59,45.59,22899.0
2024-07-11 13:40:00,45.59,45.61,45.58,45.61,55650.0,45.59,45.61,45.58,45.61,55650.0
2024-07-11 13:45:00,45.61,45.61,45.59,45.6,5757.0,45.61,45.61,45.59,45.6,5757.0
2024-07-11 13:50:00,45.59,45.61,45.58,45.59,26922.0,45.59,45.61,45.58,45.59,26922.0
2024-07-11 13:55:00,45.58,45.6,45.57,45.6,9632.0,45.58,45.6,45.57,45.6,9632.0
2024-07-11 14:00:00,45.59,45.64,45.59,45.63,474227.0,45.59,45.64,45.59,45.63,474227.0
2024-07-11 14:05:00,45.64,45.65,45.63,45.64,20770.0,45.64,45.65,45.63,45.64,20770.0
2024-07-11 14:10:00,45.64,45.64,45.62,45.63,11002.0,45.64,45.64,45.62,45.63,11002.0
2024-07-11 14:15:00,45.62,45.62,45.6,45.62,14551.0,45.62,45.62,45.6,45.62,14551.0
2024-07-11 14:20:00,45.61,45.62,45.59,45.59,14042.0,45.61,45.62,45.59,45.59,14042.0
2024-07-11 14:25:00,45.6,45.61,45.58,45.61,12570.0,45.6,45.61,45.58,45.61,12570.0
2024-07-11 14:30:00,45.61,45.64,45.61,45.64,14946.0,45.61,45.64,45.61,45.64,14946.0
2024-07-11 14:35:00,45.64,45.65,45.62,45.64,22401.0,45.64,45.65,45.62,45.64,22401.0
2024-07-11 14:40:00,45.65,45.65,45.63,45.64,4834.0,45.65,45.65,45.63,45.64,4834.0
2024-07-11 14:45:00,45.65,45.66,45.64,45.65,19565.0,45.65,45.66,45.64,45.65,19565.0
2024-07-11 14:50:00,45.65,45.66,45.64,45.66,22068.0,45.65,45.66,45.64,45.66,22068.0
2024-07-11 14:55:00,45.65,45.66,45.64,45.66,23873.0,45.65,45.66,45.64,45.66,23873.0
2024-07-11 15:00:00,45.65,45.66,45.64,45.64,7395.0,45.65,45.66,45.64,45.64,7395.0
2024-07-11 15:05:00,45.65,45.65,45.64,45.65,17550.0,45.65,45.65,45.64,45.65,17550.0
2024-07-11 15:10:00,45.64,45.66,45.64,45.65,15951.0,45.64,45.66,45.64,45.65,15951.0
2024-07-11 15:15:00,45.65,45.68,45.64,45.68,19224.0,45.65,45.68,45.64,45.68,19224.0
2024-07-11 15:20:00,45.68,45.69,45.67,45.69,25929.0,45.68,45.69,45.67,45.69,25929.0
2024-07-11 15:25:00,45.69,45.7,45.66,45.66,29145.0,45.69,45.7,45.66,45.66,29145.0
2024-07-11 15:30:00,45.66,45.67,45.64,45.65,43746.0,45.66,45.67,45.64,45.65,43746.0
2024-07-11 15:35:00,45.65,45.68,45.64,45.68,36328.0,45.65,45.68,45.64,45.68,36328.0
2024-07-11 15:40:00,45.67,45.68,45.65,45.66,49406.0,45.67,45.68,45.65,45.66,49406.0
2024-07-11 15:45:00,45.66,45.67,45.65,45.65,55047.0,45.66,45.67,45.65,45.65,55047.0
2024-07-11 15:50:00,45.65,45.65,45.61,45.62,69941.0,45.65,45.65,45.61,45.62,69941.0
2024-07-11 15:55:00,45.62,45.63,45.61,45.62,188005.0,45.62,45.63,45.61,45.62,188005.0
2024-07-12 09:30:00,45.39,45.46,45.36,45.44,79844.0,45.39,45.46,45.36,45.44,79844.0
2024-07-12 09:35:00,45.43,45.44,45.39,45.4,20387.0,45.43,45.44,45.39,45.4,20387.0
2024-07-12 09:40:00,45.39,45.41,45.34,45.41,34809.0,45.39,45.41,45.34,45.41,34809.0
2024-07-12 09:45:00,45.4,45.41,45.37,45.4,29486.0,45.4,45.41,45.37,45.4,29486.0
2024-07-12 09:50:00,45.4,45.41,45.38,45.41,26204.0,45.4,45.41,45.38,45.41,26204.0
2024-07-12 09:55:00,45.41,45.44,45.39,45.42,55356.0,45.41,45.44,45.39,45.42,55356.0
2024-07-12 10:00:00,45.43,45.49,45.42,45.48,243836.0,45.43,45.49,45.42,45.48,243836.0
2024-07-12 10:05:00,45.49,45.51,45.46,45.49,231608.0,45.49,45.51,45.46,45.49,231608.0
2024-07-12 10:10:00,45.5,45.56,45.49,45.53,50191.0,45.5,45.56,45.49,45.53,50191.0
2024-07-12 10:15:00,45.52,45.55,45.51,45.53,69905.0,45.52,45.55,45.51,45.53,69905.0
2024-07-12 10:20:00,45.54,45.55,45.48,45.5,39126.0,45.54,45.55,45.48,45.5,39126.0
2024-07-12 10:25:00,45.49,45.52,45.48,45.51,33276.0,45.49,45.52,45.48,45.51,33276.0
2024-07-12 10:30:00,45.51,45.53,45.49,45.5,32955.0,45.51,45.53,45.49,45.5,32955.0
2024-07-12 10:35:00,45.51,45.53,45.5,45.53,15876.0,45.51,45.53,45.5,45.53,15876.0
2024-07-12 10:40:00,45.53,45.54,45.49,45.51,73807.0,45.53,45.54,45.49,45.51,73807.0
2024-07-12 10:45:00,45.5,45.53,45.5,45.52,30689.0,45.5,45.53,45.5,45.52,30689.0
2024-07-12 10:50:00,45.51,45.53,45.51,45.52,11996.0,45.51,45.53,45.51,45.52,11996.0
2024-07-12 10:55:00,45.51,45.53,45.5,45.53,28750.0,45.51,45.53,45.5,45.53,28750.0
2024-07-12 11:00:00,45.52,45.56,45.51,45.55,11339.0,45.52,45.56,45.51,45.55,11339.0
2024-07-12 11:05:00,45.55,45.59,45.55,45.59,60897.0,45.55,45.59,45.55,45.59,60897.0
2024-07-12 11:10:00,45.58,45.6,45.57,45.58,12296.0,45.58,45.6,45.57,45.58,12296.0
2024-07-12 11:15:00,45.58,45.62,45.57,45.59,23354.0,45.58,45.62,45.57,45.59,23354.0
2024-07-12 11:20:00,45.59,45.62,45.55,45.55,31774.0,45.59,45.62,45.55,45.55,31774.0
2024-07-12 11:25:00,45.56,45.57,45.54,45.56,15606.0,45.56,45.57,45.54,45.56,15606.0
2024-07-12 11:30:00,45.56,45.58,45.54,45.54,135438.0,45.56,45.58,45.54,45.54,135438.0
2024-07-12 11:35:00,45.54,45.57,45.53,45.57,102790.0,45.54,45.57,45.53,45.57,102790.0
2024-07-12 11:40:00,45.56,45.58,45.54,45.55,22450.0,45.56,45.58,45.54,45.55,22450.0
2024-07-12 11:45:00,45.55,45.58,45.54,45.57,17063.0,45.55,45.58,45.54,45.57,17063.0
2024-07-12 11:50:00,45.57,45.58,45.54,45.57,13833.0,45.57,45.58,45.54,45.57,13833.0
2024-07-12 11:55:00,45.57,45.58,45.56,45.58,280105.0,45.57,45.58,45.56,45.58,280105.0
2024-07-12 12:00:00,45.58,45.61,45.58,45.59,21277.0,45.58,45.61,45.58,45.59,21277.0
2024-07-12 12:05:00,45.59,45.61,45.59,45.6,23860.0,45.59,45.61,45.59,45.6,23860.0
2024-07-12 12:10:00,45.6,45.63,45.6,45.61,44849.0,45.6,45.63,45.6,45.61,44849.0
2024-07-12 12:15:00,45.61,45.63,45.6,45.63,8539.0,45.61,45.63,45.6,45.63,8539.0
2024-07-12 12:20:00,45.63,45.63,45.62,45.63,4018.0,45.63,45.63,45.62,45.63,4018.0
2024-07-12 12:25:00,45.64,45.65,45.63,45.64,35103.0,45.64,45.65,45.63,45.64,35103.0
2024-07-12 12:30:00,45.65,45.66,45.63,45.64,6025.0,45.65,45.66,45.63,45.64,6025.0
2024-07-12 12:35:00,45.64,45.66,45.63,45.64,8206.0,45.64,45.66,45.63,45.64,8206.0
2024-07-12 12:40:00,45.64,45.67,45.63,45.67,17091.0,45.64,45.67,45.63,45.67,17091.0
2024-07-12 12:45:00,45.67,45.67,45.65,45.66,64249.0,45.67,45.67,45.65,45.66,64249.0
2024-07-12 12:50:00,45.67,45.68,45.66,45.66,4983.0,45.67,45.68,45.66,45.66,4983.0
2024-07-12 12:55:00,45.66,45.68,45.65,45.66,25672.0,45.66,45.68,45.65,45.66,25672.0
2024-07-12 13:00:00,45.66,45.66,45.64,45.64,31314.0,45.66,45.66,45.64,45.64,31314.0
2024-07-12 13:05:00,45.64,45.65,45.63,45.64,12534.0,45.64,45.65,45.63,45.64,12534.0
2024-07-12 13:10:00,45.64,45.67,45.64,45.67,7030.0,45.64,45.67,45.64,45.67,7030.0
2024-07-12 13:15:00,45.66,45.68,45.65,45.67,6292.0,45.66,45.68,45.65,45.67,6292.0
2024-07-12 13:20:00,45.66,45.67,45.65,45.66,31098.0,45.66,45.67,45.65,45.66,31098.0
2024-07-12 13:25:00,45.67,45.67,45.65,45.65,11750.0,45.67,45.67,45.65,45.65,11750.0
2024-07-12 13:30:00,45.65,45.67,45.65,45.67,3834.0,45.65,45.67,45.65,45.67,3834.0
2024-07-12 13:35:00,45.67,45.68,45.66,45.67,25646.0,45.67,45.68,45.66,45.67,25646.0
2024-07-12 13:40:00,45.66,45.68,45.66,45.67,56266.0,45.66,45.68,45.66,45.67,56266.0
2024-07-12 13:45:00,45.66,45.69,45.66,45.69,12172.0,45.66,45.69,45.66,45.69,12172.0
2024-07-12 13:50:00,45.69,45.7,45.69,45.7,3427.0,45.69,45.7,45.69,45.7,3427.0
2024-07-12 13:55:00,45.7,45.7,45.69,45.7,3106.0,45.7,45.7,45.69,45.7,3106.0
2024-07-12 14:00:00,45.7,45.7,45.67,45.68,48406.0,45.7,45.7,45.67,45.68,48406.0
2024-07-12 14:05:00,45.69,45.69,45.65,45.66,8614.0,45.69,45.69,45.65,45.66,8614.0
2024-07-12 14:10:00,45.66,45.67,45.66,45.67,4284.0,45.66,45.67,45.66,45.67,4284.0
2024-07-12 14:15:00,45.67,45.67,45.65,45.66,7817.0,45.67,45.67,45.65,45.66,7817.0
2024-07-12 14:20:00,45.66,45.66,45.64,45.64,11968.0,45.66,45.66,45.64,45.64,11968.0
2024-07-12 14:25:00,45.65,45.65,45.63,45.64,22761.0,45.65,45.65,45.63,45.64,22761.0
2024-07-12 14:30:00,45.64,45.65,45.62,45.64,30346.0,45.64,45.65,45.62,45.64,30346.0
2024-07-12 14:35:00,45.64,45.65,45.64,45.64,10152.0,45.64,45.65,45.64,45.64,10152.0
2024-07-12 14:40:00,45.65,45.65,45.62,45.63,7508.0,45.65,45.65,45.62,45.63,7508.0
2024-07-12 14:45:00,45.63,45.64,45.62,45.64,12639.0,45.63,45.64,45.62,45.64,12639.0
2024-07-12 14:50:00,45.63,45.64,45.62,45.63,8543.0,45.63,45.64,45.62,45.63,8543.0
2024-07-12 14:55:00,45.63,45.64,45.62,45.62,2752.0,45.63,45.64,45.62,45.62,2752.0
2024-07-12 15:00:00,45.63,45.63,45.61,45.62,10763.0,45.63,45.63,45.61,45.62,10763.0
2024-07-12 15:05:00,45.61,45.63,45.61,45.62,4696.0,45.61,45.63,45.61,45.62,4696.0
2024-07-12 15:10:00,45.62,45.63,45.6,45.63,23204.0,45.62,45.63,45.6,45.63,23204.0
2024-07-12 15:15:00,45.63,45.64,45.62,45.62,9417.0,45.63,45.64,45.62,45.62,9417.0
2024-07-12 15:20:00,45.62,45.62,45.61,45.61,11346.0,45.62,45.62,45.61,45.61,11346.0
2024-07-12 15:25:00,45.62,45.62,45.61,45.61,8826.0,45.62,45.62,45.61,45.61,8826.0
2024-07-12 15:30:00,45.62,45.62,45.6,45.61,17587.0,45.62,45.62,45.6,45.61,17587.0
2024-07-12 15:35:00,45.61,45.62,45.6,45.61,12680.0,45.61,45.62,45.6,45.61,12680.0
2024-07-12 15:40:00,45.61,45.61,45.59,45.61,41183.0,45.61,45.61,45.59,45.61,41183.0
2024-07-12 15:45:00,45.61,45.61,45.59,45.6,7874.0,45.61,45.61,45.59,45.6,7874.0
2024-07-12 15:50:00,45.59,45.61,45.59,45.6,64744.0,45.59,45.61,45.59,45.6,64744.0
2024-07-12 15:55:00,45.6,45.61,45.59,45.59,215429.0,45.6,45.61,45.59,45.59,215429.0
2024-07-15 09:30:00,45.66,45.68,45.63,45.65,245483.0,45.66,45.68,45.63,45.65,245483.0
2024-07-15 09:35:00,45.65,45.67,45.62,45.62,26766.0,45.65,45.67,45.62,45.62,26766.0
2024-07-15 09:40:00,45.62,45.64,45.58,45.64,23261.0,45.62,45.64,45.58,45.64,23261.0
2024-07-15 09:45:00,45.65,45.66,45.62,45.64,17646.0,45.65,45.66,45.62,45.64,17646.0
2024-07-15 09:50:00,45.64,45.66,45.63,45.64,30522.0,45.64,45.66,45.63,45.64,30522.0
2024-07-15 09:55:00,45.65,45.72,45.64,45.71,19269.0,45.65,45.72,45.64,45.71,19269.0
2024-07-15 10:00:00,45.72,45.73,45.7,45.71,32975.0,45.72,45.73,45.7,45.71,32975.0
2024-07-15 10:05:00,45.71,45.8,45.7,45.79,99509.0,45.71,45.8,45.7,45.79,99509.0
2024-07-15 10:10:00,45.78,45.79,45.74,45.75,40858.0,45.78,45.79,45.74,45.75,40858.0
2024-07-15 10:15:00,45.76,45.77,45.74,45.76,25725.0,45.76,45.77,45.74,45.76,25725.0
2024-07-15 10:20:00,45.75,45.78,45.72,45.78,18538.0,45.75,45.78,45.72,45.78,18538.0
2024-07-15 10:25:00,45.79,45.8,45.77,45.8,23986.0,45.79,45.8,45.77,45.8,23986.0
2024-07-15 10:30:00,45.8,45.81,45.77,45.78,14788.0,45.8,45.81,45.77,45.78,14788.0
2024-07-15 10:35:00,45.77,45.79,45.76,45.77,23275.0,45.77,45.79,45.76,45.77,23275.0
2024-07-15 10:40:00,45.78,45.81,45.77,45.8,36896.0,45.78,45.81,45.77,45.8,36896.0
2024-07-15 10:45:00,45.8,45.83,45.8,45.82,50643.0,45.8,45.83,45.8,45.82,50643.0
2024-07-15 10:50:00,45.82,45.93,45.81,45.92,124799.0,45.82,45.93,45.81,45.92,124799.0
2024-07-15 10:55:00,45.92,45.96,45.91,45.95,64183.0,45.92,45.96,45.91,45.95,64183.0
2024-07-15 11:00:00,45.96,46.0,45.95,45.98,81440.0,45.96,46.0,45.95,45.98,81440.0
2024-07-15 11:05:00,45.98,46.04,45.97,46.01,79077.0,45.98,46.04,45.97,46.01,79077.0
2024-07-15 11:10:00,46.0,46.02,45.98,45.99,34012.0,46.0,46.02,45.98,45.99,34012.0
2024-07-15 11:15:00,45.99,45.99,45.95,45.98,47188.0,45.99,45.99,45.95,45.98,47188.0
2024-07-15 11:20:00,45.99,46.02,45.98,46.01,14991.0,45.99,46.02,45.98,46.01,14991.0
2024-07-15 11:25:00,46.01,46.06,46.0,46.04,37411.0,46.01,46.06,46.0,46.04,37411.0
2024-07-15 11:30:00,46.03,46.03,45.99,46.0,37007.0,46.03,46.03,45.99,46.0,37007.0
2024-07-15 11:35:00,46.0,46.02,45.98,46.0,25047.0,46.0,46.02,45.98,46.0,25047.0
2024-07-15 11:40:00,46.0,46.01,45.99,46.01,17013.0,46.0,46.01,45.99,46.01,17013.0
2024-07-15 11:45:00,46.02,46.03,45.98,45.98,47467.0,46.02,46.03,45.98,45.98,47467.0
2024-07-15 11:50:00,45.98,46.0,45.98,45.99,18742.0,45.98,46.0,45.98,45.99,18742.0
2024-07-15 11:55:00,46.0,46.01,45.98,45.99,9945.0,46.0,46.01,45.98,45.99,9945.0
2024-07-15 12:00:00,45.98,46.0,45.97,45.99,21118.0,45.98,46.0,45.97,45.99,21118.0
2024-07-15 12:05:00,45.99,46.01,45.98,46.01,29660.0,45.99,46.01,45.98,46.01,29660.0
2024-07-15 12:10:00,46.01,46.01,45.95,45.96,31335.0,46.01,46.01,45.95,45.96,31335.0
2024-07-15 12:15:00,45.96,45.99,45.95,45.96,14694.0,45.96,45.99,45.95,45.96,14694.0
2024-07-15 12:20:00,45.96,45.97,45.94,45.96,21773.0,45.96,45.97,45.94,45.96,21773.0
2024-07-15 12:25:00,45.96,45.97,45.94,45.97,36004.0,45.96,45.97,45.94,45.97,36004.0
2024-07-15 12:30:00,45.97,46.0,45.97,45.98,17903.0,45.97,46.0,45.97,45.98,17903.0
2024-07-15 12:35:00,45.99,46.0,45.96,45.97,15572.0,45.99,46.0,45.96,45.97,15572.0
2024-07-15 12:40:00,45.97,46.1,45.95,45.98,224388.0,45.97,46.1,45.95,45.98,224388.0
2024-07-15 12:45:00,45.98,45.98,45.95,45.96,26550.0,45.98,45.98,45.95,45.96,26550.0
2024-07-15 12:50:00,45.96,45.97,45.92,45.95,24580.0,45.96,45.97,45.92,45.95,24580.0
2024-07-15 12:55:00,45.95,45.96,45.91,45.92,13824.0,45.95,45.96,45.91,45.92,13824.0
2024-07-15 13:00:00,45.92,45.92,45.84,45.85,39824.0,45.92,45.92,45.84,45.85,39824.0
2024-07-15 13:05:00,45.85,45.89,45.84,45.87,26831.0,45.85,45.89,45.84,45.87,26831.0
2024-07-15 13:10:00,45.87,45.88,45.82,45.84,30155.0,45.87,45.88,45.82,45.84,30155.0
2024-07-15 13:15:00,45.84,45.85,45.8,45.81,21070.0,45.84,45.85,45.8,45.81,21070.0
2024-07-15 13:20:00,45.81,45.83,45.8,45.8,15737.0,45.81,45.83,45.8,45.8,15737.0
2024-07-15 13:25:00,45.8,45.82,45.78,45.81,29560.0,45.8,45.82,45.78,45.81,29560.0
2024-07-15 13:30:00,45.8,45.81,45.76,45.77,17839.0,45.8,45.81,45.76,45.77,17839.0
2024-07-15 13:35:00,45.77,45.79,45.74,45.77,42537.0,45.77,45.79,45.74,45.77,42537.0
2024-07-15 13:40:00,45.76,45.78,45.76,45.78,19677.0,45.76,45.78,45.76,45.78,19677.0
2024-07-15 13:45:00,45.78,45.79,45.76,45.77,27190.0,45.78,45.79,45.76,45.77,27190.0
2024-07-15 13:50:00,45.77,45.79,45.76,45.78,13275.0,45.77,45.79,45.76,45.78,13275.0
2024-07-15 13:55:00,45.78,45.78,45.75,45.76,15654.0,45.78,45.78,45.75,45.76,15654.0
2024-07-15 14:00:00,45.77,45.77,45.73,45.73,13664.0,45.77,45.77,45.73,45.73,13664.0
2024-07-15 14:05:00,45.74,45.77,45.73,45.76,15194.0,45.74,45.77,45.73,45.76,15194.0
2024-07-15 14:10:00,45.77,45.78,45.76,45.77,9318.0,45.77,45.78,45.76,45.77,9318.0
2024-07-15 14:15:00,45.78,45.81,45.77,45.8,14102.0,45.78,45.81,45.77,45.8,14102.0
2024-07-15 14:20:00,45.8,45.8,45.77,45.78,10506.0,45.8,45.8,45.77,45.78,10506.0
2024-07-15 14:25:00,45.77,45.79,45.75,45.79,9977.0,45.77,45.79,45.75,45.79,9977.0
2024-07-15 14:30:00,45.78,45.79,45.77,45.78,11581.0,45.78,45.79,45.77,45.78,11581.0
2024-07-15 14:35:00,45.78,45.8,45.78,45.8,12435.0,45.78,45.8,45.78,45.8,12435.0
2024-07-15 14:40:00,45.8,45.82,45.8,45.81,6970.0,45.8,45.82,45.8,45.81,6970.0
2024-07-15 14:45:00,45.81,45.83,45.8,45.8,13270.0,45.81,45.83,45.8,45.8,13270.0
2024-07-15 14:50:00,45.8,45.81,45.78,45.79,6231.0,45.8,45.81,45.78,45.79,6231.0
2024-07-15 14:55:00,45.78,45.79,45.77,45.79,5571.0,45.78,45.79,45.77,45.79,5571.0
2024-07-15 15:00:00,45.78,45.78,45.75,45.77,14389.0,45.78,45.78,45.75,45.77,14389.0
2024-07-15 15:05:00,45.76,45.76,45.74,45.75,11272.0,45.76,45.76,45.74,45.75,11272.0
2024-07-15 15:10:00,45.75,45.77,45.74,45.77,21295.0,45.75,45.77,45.74,45.77,21295.0
2024-07-15 15:15:00,45.77,45.79,45.76,45.77,14699.0,45.77,45.79,45.76,45.77,14699.0
2024-07-15 15:20:00,45.77,45.79,45.75,45.77,32336.0,45.77,45.79,45.75,45.77,32336.0
2024-07-15 15:25:00,45.77,45.78,45.75,45.77,46549.0,45.77,45.78,45.75,45.77,46549.0
2024-07-15 15:30:00,45.76,45.78,45.76,45.77,6979.0,45.76,45.78,45.76,45.77,6979.0
2024-07-15 15:35:00,45.77,45.78,45.76,45.77,13362.0,45.77,45.78,45.76,45.77,13362.0
2024-07-15 15:40:00,45.77,45.79,45.77,45.79,21093.0,45.77,45.79,45.77,45.79,21093.0
2024-07-15 15:45:00,45.78,45.79,45.76,45.76,33171.0,45.78,45.79,45.76,45.76,33171.0
2024-07-15 15:50:00,45.77,45.78,45.76,45.77,9953.0,45.77,45.78,45.76,45.77,9953.0
2024-07-15 15:55:00,45.77,45.78,45.75,45.76,107043.0,45.77,45.78,45.75,45.76,107043.0
2024-07-16 09:30:00,46.07,46.1,46.04,46.07,97513.0,46.07,46.1,46.04,46.07,97513.0
2024-07-16 09:35:00,46.06,46.17,46.06,46.16,80623.0,46.06,46.17,46.06,46.16,80623.0
2024-07-16 09:40:00,46.16,46.23,46.14,46.22,81157.0,46.16,46.23,46.14,46.22,81157.0
2024-07-16 09:45:00,46.23,46.24,46.19,46.2,891130.0,46.23,46.24,46.19,46.2,891130.0
2024-07-16 09:50:00,46.2,46.26,46.19,46.21,42753.0,46.2,46.26,46.19,46.21,42753.0
2024-07-16 09:55:00,46.2,46.21,46.13,46.17,110521.0,46.2,46.21,46.13,46.17,110521.0
2024-07-16 10:00:00,46.16,46.21,46.16,46.19,28601.0,46.16,46.21,46.16,46.19,28601.0
2024-07-16 10:05:00,46.19,46.21,46.13,46.13,47871.0,46.19,46.21,46.13,46.13,47871.0
2024-07-16 10:10:00,46.12,46.16,46.12,46.16,36555.0,46.12,46.16,46.12,46.16,36555.0
2024-07-16 10:15:00,46.16,46.2,46.16,46.19,35298.0,46.16,46.2,46.16,46.19,35298.0
2024-07-16 10:20:00,46.19,46.23,46.19,46.23,54724.0,46.19,46.23,46.19,46.23,54724.0
2024-07-16 10:25:00,46.23,46.25,46.2,46.24,61779.0,46.23,46.25,46.2,46.24,61779.0
2024-07-16 10:30:00,46.24,46.29,46.23,46.27,745684.0,46.24,46.29,46.23,46.27,745684.0
2024-07-16 10:35:00,46.27,46.29,46.24,46.26,151841.0,46.27,46.29,46.24,46.26,151841.0
2024-07-16 10:40:00,46.28,46.28,46.25,46.26,42576.0,46.28,46.28,46.25,46.26,42576.0
2024-07-16 10:45:00,46.25,46.27,46.22,46.27,104640.0,46.25,46.27,46.22,46.27,104640.0
2024-07-16 10:50:00,46.27,46.33,46.27,46.3,124697.0,46.27,46.33,46.27,46.3,124697.0
2024-07-16 10:55:00,46.31,46.37,46.3,46.35,35846.0,46.31,46.37,46.3,46.35,35846.0
2024-07-16 11:00:00,46.35,46.38,46.34,46.38,54329.0,46.35,46.38,46.34,46.38,54329.0
2024-07-16 11:05:00,46.38,46.47,46.37,46.42,926306.0,46.38,46.47,46.37,46.42,926306.0
2024-07-16 11:10:00,46.41,46.43,46.37,46.42,120193.0,46.41,46.43,46.37,46.42,120193.0
2024-07-16 11:15:00,46.42,46.47,46.41,46.46,50059.0,46.42,46.47,46.41,46.46,50059.0
2024-07-16 11:20:00,46.45,46.54,46.43,46.51,84790.0,46.45,46.54,46.43,46.51,84790.0
2024-07-16 11:25:00,46.51,46.52,46.48,46.5,57649.0,46.51,46.52,46.48,46.5,57649.0
2024-07-16 11:30:00,46.51,46.53,46.48,46.51,74200.0,46.51,46.53,46.48,46.51,74200.0
2024-07-16 11:35:00,46.51,46.56,46.5,46.56,90623.0,46.51,46.56,46.5,46.56,90623.0
2024-07-16 11:40:00,46.57,46.58,46.55,46.57,24533.0,46.57,46.58,46.55,46.57,24533.0
2024-07-16 11:45:00,46.57,46.59,46.56,46.58,98379.0,46.57,46.59,46.56,46.58,98379.0
2024-07-16 11:50:00,46.57,46.57,46.51,46.56,48041.0,46.57,46.57,46.51,46.56,48041.0
2024-07-16 11:55:00,46.55,46.58,46.54,46.55,44878.0,46.55,46.58,46.54,46.55,44878.0
2024-07-16 12:00:00,46.55,46.56,46.51,46.52,68786.0,46.55,46.56,46.51,46.52,68786.0
2024-07-16 12:05:00,46.51,46.52,46.46,46.47,82136.0,46.51,46.52,46.46,46.47,82136.0
2024-07-16 12:10:00,46.46,46.49,46.45,46.49,46472.0,46.46,46.49,46.45,46.49,46472.0
2024-07-16 12:15:00,46.5,46.51,46.47,46.48,85037.0,46.5,46.51,46.47,46.48,85037.0
2024-07-16 12:20:00,46.49,46.55,46.49,46.54,34158.0,46.49,46.55,46.49,46.54,34158.0
2024-07-16 12:25:00,46.54,46.55,46.53,46.54,33896.0,46.54,46.55,46.53,46.54,33896.0
2024-07-16 12:30:00,46.55,46.56,46.53,46.55,38551.0,46.55,46.56,46.53,46.55,38551.0
2024-07-16 12:35:00,46.54,46.55,46.51,46.52,44212.0,46.54,46.55,46.51,46.52,44212.0
2024-07-16 12:40:00,46.53,46.53,46.46,46.47,36881.0,46.53,46.53,46.46,46.47,36881.0
2024-07-16 12:45:00,46.47,46.49,46.46,46.47,22406.0,46.47,46.49,46.46,46.47,22406.0
2024-07-16 12:50:00,46.47,46.49,46.45,46.48,33148.0,46.47,46.49,46.45,46.48,33148.0
2024-07-16 12:55:00,46.49,46.49,46.46,46.47,38802.0,46.49,46.49,46.46,46.47,38802.0
2024-07-16 13:00:00,46.49,46.52,46.48,46.52,17593.0,46.49,46.52,46.48,46.52,17593.0
2024-07-16 13:05:00,46.51,46.52,46.48,46.5,28853.0,46.51,46.52,46.48,46.5,28853.0
2024-07-16 13:10:00,46.5,46.51,46.48,46.49,25573.0,46.5,46.51,46.48,46.49,25573.0
2024-07-16 13:15:00,46.49,46.5,46.46,46.46,56299.0,46.49,46.5,46.46,46.46,56299.0
2024-07-16 13:20:00,46.47,46.54,46.47,46.53,13724.0,46.47,46.54,46.47,46.53,13724.0
2024-07-16 13:25:00,46.54,46.56,46.53,46.55,18678.0,46.54,46.56,46.53,46.55,18678.0
2024-07-16 13:30:00,46.55,46.57,46.53,46.56,38047.0,46.55,46.57,46.53,46.56,38047.0
2024-07-16 13:35:00,46.56,46.56,46.54,46.55,37690.0,46.56,46.56,46.54,46.55,37690.0
2024-07-16 13:40:00,46.55,46.57,46.55,46.57,6159.0,46.55,46.57,46.55,46.57,6159.0
2024-07-16 13:45:00,46.56,46.59,46.55,46.58,13737.0,46.56,46.59,46.55,46.58,13737.0
2024-07-16 13:50:00,46.59,46.61,46.59,46.6,41983.0,46.59,46.61,46.59,46.6,41983.0
2024-07-16 13:55:00,46.6,46.6,46.57,46.58,37690.0,46.6,46.6,46.57,46.58,37690.0
2024-07-16 14:00:00,46.59,46.6,46.57,46.59,47324.0,46.59,46.6,46.57,46.59,47324.0
2024-07-16 14:05:00,46.59,46.6,46.57,46.59,15818.0,46.59,46.6,46.57,46.59,15818.0
2024-07-16 14:10:00,46.6,46.61,46.59,46.61,16936.0,46.6,46.61,46.59,46.61,16936.0
2024-07-16 14:15:00,46.61,46.61,46.57,46.57,12934.0,46.61,46.61,46.57,46.57,12934.0
2024-07-16 14:20:00,46.57,46.6,46.56,46.6,18182.0,46.57,46.6,46.56,46.6,18182.0
2024-07-16 14:25:00,46.59,46.6,46.55,46.55,35268.0,46.59,46.6,46.55,46.55,35268.0
2024-07-16 14:30:00,46.55,46.56,46.54,46.55,30178.0,46.55,46.56,46.54,46.55,30178.0
2024-07-16 14:35:00,46.55,46.59,46.55,46.59,170032.0,46.55,46.59,46.55,46.59,170032.0
2024-07-16 14:40:00,46.59,46.6,46.58,46.59,24927.0,46.59,46.6,46.58,46.59,24927.0
2024-07-16 14:45:00,46.59,46.6,46.58,46.59,28541.0,46.59,46.6,46.58,46.59,28541.0
2024-07-16 14:50:00,46.6,46.61,46.58,46.6,22056.0,46.6,46.61,46.58,46.6,22056.0
2024-07-16 14:55:00,46.59,46.6,46.59,46.59,12261.0,46.59,46.6,46.59,46.59,12261.0
2024-07-16 15:00:00,46.59,46.61,46.58,46.59,40562.0,46.59,46.61,46.58,46.59,40562.0
2024-07-16 15:05:00,46.6,46.61,46.59,46.6,8474.0,46.6,46.61,46.59,46.6,8474.0
2024-07-16 15:10:00,46.61,46.61,46.59,46.6,64104.0,46.61,46.61,46.59,46.6,64104.0
2024-07-16 15:15:00,46.6,46.61,46.58,46.58,38014.0,46.6,46.61,46.58,46.58,38014.0
2024-07-16 15:20:00,46.59,46.59,46.55,46.57,73887.0,46.59,46.59,46.55,46.57,73887.0
2024-07-16 15:25:00,46.58,46.6,46.57,46.59,32689.0,46.58,46.6,46.57,46.59,32689.0
2024-07-16 15:30:00,46.59,46.6,46.58,46.59,102801.0,46.59,46.6,46.58,46.59,102801.0
2024-07-16 15:35:00,46.59,46.6,46.59,46.6,90165.0,46.59,46.6,46.59,46.6,90165.0
2024-07-16 15:40:00,46.59,46.63,46.59,46.61,33776.0,46.59,46.63,46.59,46.61,33776.0
2024-07-16 15:45:00,46.62,46.63,46.6,46.62,32569.0,46.62,46.63,46.6,46.62,32569.0
2024-07-16 15:50:00,46.62,46.63,46.61,46.62,175823.0,46.62,46.63,46.61,46.62,175823.0
2024-07-16 15:55:00,46.62,46.66,46.62,46.66,157318.0,46.62,46.66,46.62,46.66,157318.0
2024-07-17 09:30:00,46.76,46.8,46.7,46.8,150515.0,46.76,46.8,46.7,46.8,150515.0
2024-07-17 09:35:00,46.79,46.88,46.79,46.87,95681.0,46.79,46.88,46.79,46.87,95681.0
2024-07-17 09:40:00,46.87,46.87,46.79,46.8,52239.0,46.87,46.87,46.79,46.8,52239.0
2024-07-17 09:45:00,46.81,46.85,46.78,46.81,39638.0,46.81,46.85,46.78,46.81,39638.0
2024-07-17 09:50:00,46.82,46.87,46.82,46.87,42883.0,46.82,46.87,46.82,46.87,42883.0
2024-07-17 09:55:00,46.86,46.94,46.85,46.92,58691.0,46.86,46.94,46.85,46.92,58691.0
2024-07-17 10:00:00,46.92,46.93,46.78,46.79,87020.0,46.92,46.93,46.78,46.79,87020.0
2024-07-17 10:05:00,46.8,46.81,46.73,46.73,80509.0,46.8,46.81,46.73,46.73,80509.0
2024-07-17 10:10:00,46.73,46.73,46.56,46.64,522866.0,46.73,46.73,46.56,46.64,522866.0
2024-07-17 10:15:00,46.63,46.66,46.56,46.66,238800.0,46.63,46.66,46.56,46.66,238800.0
2024-07-17 10:20:00,46.65,46.72,46.63,46.64,76231.0,46.65,46.72,46.63,46.64,76231.0
2024-07-17 10:25:00,46.63,46.71,46.62,46.66,51368.0,46.63,46.71,46.62,46.66,51368.0
2024-07-17 10:30:00,46.68,46.68,46.62,46.68,52624.0,46.68,46.68,46.62,46.68,52624.0
2024-07-17 10:35:00,46.69,46.71,46.64,46.65,45321.0,46.69,46.71,46.64,46.65,45321.0
2024-07-17 10:40:00,46.66,46.71,46.65,46.7,78354.0,46.66,46.71,46.65,46.7,78354.0
2024-07-17 10:45:00,46.7,46.73,46.66,46.67,49961.0,46.7,46.73,46.66,46.67,49961.0
2024-07-17 10:50:00,46.67,46.69,46.61,46.61,54897.0,46.67,46.69,46.61,46.61,54897.0
2024-07-17 10:55:00,46.61,46.63,46.51,46.56,166245.0,46.61,46.63,46.51,46.56,166245.0
2024-07-17 11:00:00,46.55,46.59,46.5,46.51,114456.0,46.55,46.59,46.5,46.51,114456.0
2024-07-17 11:05:00,46.52,46.58,46.47,46.48,119705.0,46.52,46.58,46.47,46.48,119705.0
2024-07-17 11:10:00,46.48,46.53,46.45,46.48,88008.0,46.48,46.53,46.45,46.48,88008.0
2024-07-17 11:15:00,46.49,46.51,46.47,46.49,70908.0,46.49,46.51,46.47,46.49,70908.0
2024-07-17 11:20:00,46.5,46.58,46.5,46.57,61254.0,46.5,46.58,46.5,46.57,61254.0
2024-07-17 11:25:00,46.57,46.6,46.55,46.59,75563.0,46.57,46.6,46.55,46.59,75563.0
2024-07-17 11:30:00,46.58,46.6,46.55,46.57,82422.0,46.58,46.6,46.55,46.57,82422.0
2024-07-17 11:35:00,46.57,46.59,46.55,46.57,38389.0,46.57,46.59,46.55,46.57,38389.0
2024-07-17 11:40:00,46.57,46.57,46.52,46.56,42984.0,46.57,46.57,46.52,46.56,42984.0
2024-07-17 11:45:00,46.56,46.58,46.53,46.53,30890.0,46.56,46.58,46.53,46.53,30890.0
2024-07-17 11:50:00,46.53,46.54,46.49,46.52,38988.0,46.53,46.54,46.49,46.52,38988.0
2024-07-17 11:55:00,46.52,46.56,46.51,46.55,19187.0,46.52,46.56,46.51,46.55,19187.0
2024-07-17 12:00:00,46.56,46.59,46.54,46.55,62387.0,46.56,46.59,46.54,46.55,62387.0
2024-07-17 12:05:00,46.55,46.55,46.51,46.52,29565.0,46.55,46.55,46.51,46.52,29565.0
2024-07-17 12:10:00,46.52,46.52,46.48,46.49,44590.0,46.52,46.52,46.48,46.49,44590.0
2024-07-17 12:15:00,46.49,46.5,46.46,46.49,23664.0,46.49,46.5,46.46,46.49,23664.0
2024-07-17 12:20:00,46.48,46.5,46.39,46.41,104687.0,46.48,46.5,46.39,46.41,104687.0
2024-07-17 12:25:00,46.4,46.41,46.35,46.37,47868.0,46.4,46.41,46.35,46.37,47868.0
2024-07-17 12:30:00,46.36,46.43,46.35,46.42,32027.0,46.36,46.43,46.35,46.42,32027.0
2024-07-17 12:35:00,46.43,46.44,46.4,46.4,87330.0,46.43,46.44,46.4,46.4,87330.0
2024-07-17 12:40:00,46.4,46.43,46.4,46.41,23954.0,46.4,46.43,46.4,46.41,23954.0
2024-07-17 12:45:00,46.41,46.43,46.39,46.41,32939.0,46.41,46.43,46.39,46.41,32939.0
2024-07-17 12:50:00,46.41,46.46,46.41,46.46,49520.0,46.41,46.46,46.41,46.46,49520.0
2024-07-17 12:55:00,46.46,46.46,46.4,46.41,21556.0,46.46,46.46,46.4,46.41,21556.0
2024-07-17 13:00:00,46.41,46.44,46.38,46.39,84517.0,46.41,46.44,46.38,46.39,84517.0
2024-07-17 13:05:00,46.39,46.44,46.39,46.41,33741.0,46.39,46.44,46.39,46.41,33741.0
2024-07-17 13:10:00,46.41,46.45,46.4,46.45,23765.0,46.41,46.45,46.4,46.45,23765.0
2024-07-17 13:15:00,46.44,46.48,46.43,46.44,25495.0,46.44,46.48,46.43,46.44,25495.0
2024-07-17 13:20:00,46.44,46.46,46.42,46.45,29924.0,46.44,46.46,46.42,46.45,29924.0
2024-07-17 13:25:00,46.45,46.46,46.4,46.41,50610.0,46.45,46.46,46.4,46.41,50610.0
2024-07-17 13:30:00,46.41,46.43,46.38,46.4,22386.0,46.41,46.43,46.38,46.4,22386.0
2024-07-17 13:35:00,46.4,46.4,46.38,46.4,10569.0,46.4,46.4,46.38,46.4,10569.0
2024-07-17 13:40:00,46.41,46.41,46.37,46.38,18998.0,46.41,46.41,46.37,46.38,18998.0
2024-07-17 13:45:00,46.38,46.4,46.37,46.38,73922.0,46.38,46.4,46.37,46.38,73922.0
2024-07-17 13:50:00,46.38,46.39,46.35,46.37,28226.0,46.38,46.39,46.35,46.37,28226.0
2024-07-17 13:55:00,46.37,46.38,46.33,46.34,21025.0,46.37,46.38,46.33,46.34,21025.0
2024-07-17 14:00:00,46.35,46.36,46.33,46.33,34041.0,46.35,46.36,46.33,46.33,34041.0
2024-07-17 14:05:00,46.34,46.39,46.33,46.37,36432.0,46.34,46.39,46.33,46.37,36432.0
2024-07-17 14:10:00,46.38,46.41,46.38,46.4,29323.0,46.38,46.41,46.38,46.4,29323.0
2024-07-17 14:15:00,46.4,46.43,46.39,46.41,21209.0,46.4,46.43,46.39,46.41,21209.0
2024-07-17 14:20:00,46.41,46.42,46.4,46.41,18349.0,46.41,46.42,46.4,46.41,18349.0
2024-07-17 14:25:00,46.41,46.42,46.4,46.42,13233.0,46.41,46.42,46.4,46.42,13233.0
2024-07-17 14:30:00,46.42,46.44,46.42,46.44,18030.0,46.42,46.44,46.42,46.44,18030.0
2024-07-17 14:35:00,46.45,46.45,46.42,46.43,27782.0,46.45,46.45,46.42,46.43,27782.0
2024-07-17 14:40:00,46.42,46.44,46.42,46.43,18382.0,46.42,46.44,46.42,46.43,18382.0
2024-07-17 14:45:00,46.43,46.46,46.43,46.45,25939.0,46.43,46.46,46.43,46.45,25939.0
2024-07-17 14:50:00,46.45,46.45,46.44,46.44,18343.0,46.45,46.45,46.44,46.44,18343.0
2024-07-17 14:55:00,46.44,46.46,46.43,46.46,11260.0,46.44,46.46,46.43,46.46,11260.0
2024-07-17 15:00:00,46.46,46.49,46.45,46.48,37117.0,46.46,46.49,46.45,46.48,37117.0
2024-07-17 15:05:00,46.48,46.5,46.48,46.49,18235.0,46.48,46.5,46.48,46.49,18235.0
2024-07-17 15:10:00,46.48,46.49,46.48,46.48,20293.0,46.48,46.49,46.48,46.48,20293.0
2024-07-17 15:15:00,46.48,46.49,46.46,46.47,34018.0,46.48,46.49,46.46,46.47,34018.0
2024-07-17 15:20:00,46.47,46.48,46.44,46.45,76813.0,46.47,46.48,46.44,46.45,76813.0
2024-07-17 15:25:00,46.45,46.45,46.43,46.45,23235.0,46.45,46.45,46.43,46.45,23235.0
2024-07-17 15:30:00,46.45,46.45,46.43,46.44,17114.0,46.45,46.45,46.43,46.44,17114.0
2024-07-17 15:35:00,46.45,46.45,46.43,46.44,42466.0,46.45,46.45,46.43,46.44,42466.0
2024-07-17 15:40:00,46.44,46.45,46.43,46.44,15140.0,46.44,46.45,46.43,46.44,15140.0
2024-07-17 15:45:00,46.45,46.47,46.44,46.47,13625.0,46.45,46.47,46.44,46.47,13625.0
2024-07-17 15:50:00,46.47,46.49,46.45,46.46,52401.0,46.47,46.49,46.45,46.46,52401.0
2024-07-17 15:55:00,46.45,46.46,46.43,46.45,135040.0,46.45,46.46,46.43,46.45,135040.0
2024-07-18 09:30:00,46.53,46.56,46.47,46.48,92995.0,46.53,46.56,46.47,46.48,92995.0
2024-07-18 09:35:00,46.47,46.48,46.44,46.45,39511.0,46.47,46.48,46.44,46.45,39511.0
2024-07-18 09:40:00,46.45,46.5,46.45,46.48,29357.0,46.45,46.5,46.45,46.48,29357.0
2024-07-18 09:45:00,46.47,46.54,46.47,46.51,27896.0,46.47,46.54,46.47,46.51,27896.0
2024-07-18 09:50:00,46.51,46.53,46.47,46.5,38567.0,46.51,46.53,46.47,46.5,38567.0
2024-07-18 09:55:00,46.5,46.58,46.5,46.57,35844.0,46.5,46.58,46.5,46.57,35844.0
2024-07-18 10:00:00,46.57,46.6,46.55,46.55,350689.0,46.57,46.6,46.55,46.55,350689.0
2024-07-18 10:05:00,46.56,46.57,46.54,46.54,35008.0,46.56,46.57,46.54,46.54,35008.0
2024-07-18 10:10:00,46.54,46.57,46.52,46.54,38007.0,46.54,46.57,46.52,46.54,38007.0
2024-07-18 10:15:00,46.54,46.58,46.51,46.51,22158.0,46.54,46.58,46.51,46.51,22158.0
2024-07-18 10:20:00,46.52,46.55,46.51,46.54,38103.0,46.52,46.55,46.51,46.54,38103.0
2024-07-18 10:25:00,46.55,46.56,46.52,46.54,13971.0,46.55,46.56,46.52,46.54,13971.0
2024-07-18 10:30:00,46.54,46.54,46.49,46.49,23829.0,46.54,46.54,46.49,46.49,23829.0
2024-07-18 10:35:00,46.48,46.56,46.48,46.55,36940.0,46.48,46.56,46.48,46.55,36940.0
2024-07-18 10:40:00,46.55,46.62,46.53,46.6,62401.0,46.55,46.62,46.53,46.6,62401.0
2024-07-18 10:45:00,46.61,46.62,46.57,46.58,67080.0,46.61,46.62,46.57,46.58,67080.0
2024-07-18 10:50:00,46.57,46.66,46.57,46.66,43876.0,46.57,46.66,46.57,46.66,43876.0
2024-07-18 10:55:00,46.65,46.66,46.63,46.64,52134.0,46.65,46.66,46.63,46.64,52134.0
2024-07-18 11:00:00,46.63,46.65,46.61,46.63,26152.0,46.63,46.65,46.61,46.63,26152.0
2024-07-18 11:05:00,46.62,46.64,46.61,46.62,74171.0,46.62,46.64,46.61,46.62,74171.0
2024-07-18 11:10:00,46.62,46.63,46.58,46.59,25304.0,46.62,46.63,46.58,46.59,25304.0
2024-07-18 11:15:00,46.59,46.61,46.58,46.59,20443.0,46.59,46.61,46.58,46.59,20443.0
2024-07-18 11:20:00,46.58,46.6,46.57,46.59,28141.0,46.58,46.6,46.57,46.59,28141.0
2024-07-18 11:25:00,46.58,46.6,46.57,46.58,24819.0,46.58,46.6,46.57,46.58,24819.0
2024-07-18 11:30:00,46.58,46.58,46.54,46.56,33716.0,46.58,46.58,46.54,46.56,33716.0
2024-07-18 11:35:00,46.57,46.6,46.55,46.59,43940.0,46.57,46.6,46.55,46.59,43940.0
2024-07-18 11:40:00,46.59,46.6,46.55,46.55,25194.0,46.59,46.6,46.55,46.55,25194.0
2024-07-18 11:45:00,46.56,46.57,46.52,46.52,23430.0,46.56,46.57,46.52,46.52,23430.0
2024-07-18 11:50:00,46.52,46.54,46.51,46.54,114835.0,46.52,46.54,46.51,46.54,114835.0
2024-07-18 11:55:00,46.54,46.54,46.5,46.51,70694.0,46.54,46.54,46.5,46.51,70694.0
2024-07-18 12:00:00,46.5,46.5,46.4,46.44,48769.0,46.5,46.5,46.4,46.44,48769.0
2024-07-18 12:05:00,46.44,46.48,46.42,46.48,36044.0,46.44,46.48,46.42,46.48,36044.0
2024-07-18 12:10:00,46.48,46.51,46.46,46.5,282353.0,46.48,46.51,46.46,46.5,282353.0
2024-07-18 12:15:00,46.49,46.5,46.48,46.5,123661.0,46.49,46.5,46.48,46.5,123661.0
2024-07-18 12:20:00,46.51,46.52,46.49,46.51,22328.0,46.51,46.52,46.49,46.51,22328.0
2024-07-18 12:25:00,46.51,46.52,46.48,46.5,35852.0,46.51,46.52,46.48,46.5,35852.0
2024-07-18 12:30:00,46.5,46.5,46.46,46.47,68390.0,46.5,46.5,46.46,46.47,68390.0
2024-07-18 12:35:00,46.47,46.47,46.43,46.44,12119.0,46.47,46.47,46.43,46.44,12119.0
2024-07-18 12:40:00,46.43,46.44,46.39,46.4,40798.0,46.43,46.44,46.39,46.4,40798.0
2024-07-18 12:45:00,46.41,46.45,46.4,46.43,27286.0,46.41,46.45,46.4,46.43,27286.0
2024-07-18 12:50:00,46.43,46.44,46.41,46.42,24016.0,46.43,46.44,46.41,46.42,24016.0
2024-07-18 12:55:00,46.41,46.42,46.39,46.4,19172.0,46.41,46.42,46.39,46.4,19172.0
2024-07-18 13:00:00,46.4,46.41,46.36,46.36,30192.0,46.4,46.41,46.36,46.36,30192.0
2024-07-18 13:05:00,46.36,46.37,46.34,46.37,25572.0,46.36,46.37,46.34,46.37,25572.0
2024-07-18 13:10:00,46.37,46.41,46.37,46.38,36321.0,46.37,46.41,46.37,46.38,36321.0
2024-07-18 13:15:00,46.38,46.39,46.34,46.39,37331.0,46.38,46.39,46.34,46.39,37331.0
2024-07-18 13:20:00,46.39,46.4,46.36,46.36,19151.0,46.39,46.4,46.36,46.36,19151.0
2024-07-18 13:25:00,46.36,46.36,46.31,46.35,115065.0,46.36,46.36,46.31,46.35,115065.0
2024-07-18 13:30:00,46.36,46.37,46.33,46.36,32697.0,46.36,46.37,46.33,46.36,32697.0
2024-07-18 13:35:00,46.37,46.38,46.36,46.36,19918.0,46.37,46.38,46.36,46.36,19918.0
2024-07-18 13:40:00,46.37,46.41,46.36,46.39,93125.0,46.37,46.41,46.36,46.39,93125.0
2024-07-18 13:45:00,46.4,46.43,46.4,46.42,37206.0,46.4,46.43,46.4,46.42,37206.0
2024-07-18 13:50:00,46.41,46.42,46.39,46.41,18685.0,46.41,46.42,46.39,46.41,18685.0
2024-07-18 13:55:00,46.41,46.42,46.4,46.41,21991.0,46.41,46.42,46.4,46.41,21991.0
2024-07-18 14:00:00,46.41,46.41,46.37,46.39,34848.0,46.41,46.41,46.37,46.39,34848.0
2024-07-18 14:05:00,46.38,46.38,46.36,46.37,23097.0,46.38,46.38,46.36,46.37,23097.0
2024-07-18 14:10:00,46.36,46.36,46.33,46.34,19197.0,46.36,46.36,46.33,46.34,19197.0
2024-07-18 14:15:00,46.34,46.36,46.33,46.35,26289.0,46.34,46.36,46.33,46.35,26289.0
2024-07-18 14:20:00,46.35,46.36,46.33,46.34,17362.0,46.35,46.36,46.33,46.34,17362.0
2024-07-18 14:25:00,46.34,46.35,46.32,46.33,17387.0,46.34,46.35,46.32,46.33,17387.0
2024-07-18 14:30:00,46.33,46.34,46.3,46.34,19451.0,46.33,46.34,46.3,46.34,19451.0
2024-07-18 14:35:00,46.34,46.34,46.32,46.33,20284.0,46.34,46.34,46.32,46.33,20284.0
2024-07-18 14:40:00,46.32,46.32,46.3,46.31,51668.0,46.32,46.32,46.3,46.31,51668.0
2024-07-18 14:45:00,46.31,46.33,46.3,46.31,40555.0,46.31,46.33,46.3,46.31,40555.0
2024-07-18 14:50:00,46.31,46.32,46.3,46.31,17371.0,46.31,46.32,46.3,46.31,17371.0
2024-07-18 14:55:00,46.31,46.33,46.31,46.32,23870.0,46.31,46.33,46.31,46.32,23870.0
2024-07-18 15:00:00,46.31,46.32,46.26,46.27,26465.0,46.31,46.32,46.26,46.27,26465.0
2024-07-18 15:05:00,46.26,46.26,46.16,46.18,110157.0,46.26,46.26,46.16,46.18,110157.0
2024-07-18 15:10:00,46.18,46.18,46.14,46.16,60261.0,46.18,46.18,46.14,46.16,60261.0
2024-07-18 15:15:00,46.16,46.17,46.11,46.13,142362.0,46.16,46.17,46.11,46.13,142362.0
2024-07-18 15:20:00,46.12,46.14,46.11,46.13,50417.0,46.12,46.14,46.11,46.13,50417.0
2024-07-18 15:25:00,46.14,46.17,46.13,46.15,35130.0,46.14,46.17,46.13,46.15,35130.0
2024-07-18 15:30:00,46.14,46.14,46.1,46.11,41144.0,46.14,46.14,46.1,46.11,41144.0
2024-07-18 15:35:00,46.11,46.16,46.11,46.16,30080.0,46.11,46.16,46.11,46.16,30080.0
2024-07-18 15:40:00,46.16,46.17,46.12,46.12,43662.0,46.16,46.17,46.12,46.12,43662.0
2024-07-18 15:45:00,46.13,46.13,46.1,46.11,22673.0,46.13,46.13,46.1,46.11,22673.0
2024-07-18 15:50:00,46.12,46.18,46.12,46.15,52654.0,46.12,46.18,46.12,46.15,52654.0
2024-07-18 15:55:00,46.14,46.17,46.14,46.15,80906.0,46.14,46.17,46.14,46.15,80906.0
2024-07-19 09:30:00,45.28,45.34,45.25,45.34,191949.0,45.28,45.34,45.25,45.34,191949.0
2024-07-19 09:35:00,45.34,45.39,45.34,45.39,102200.0,45.34,45.39,45.34,45.39,102200.0
2024-07-19 09:40:00,45.39,45.47,45.39,45.43,73944.0,45.39,45.47,45.39,45.43,73944.0
2024-07-19 09:45:00,45.42,45.46,45.4,45.43,84410.0,45.42,45.46,45.4,45.43,84410.0
2024-07-19 09:50:00,45.43,45.43,45.39,45.4,40729.0,45.43,45.43,45.39,45.4,40729.0
2024-07-19 09:55:00,45.4,45.43,45.38,45.42,49271.0,45.4,45.43,45.38,45.42,49271.0
2024-07-19 10:00:00,45.42,45.44,45.36,45.36,101985.0,45.42,45.44,45.36,45.36,101985.0
2024-07-19 10:05:00,45.36,45.41,45.33,45.4,52301.0,45.36,45.41,45.33,45.4,52301.0
2024-07-19 10:10:00,45.4,45.43,45.37,45.39,31928.0,45.4,45.43,45.37,45.39,31928.0
2024-07-19 10:15:00,45.39,45.41,45.37,45.38,29345.0,45.39,45.41,45.37,45.38,29345.0
2024-07-19 10:20:00,45.39,45.4,45.36,45.38,26926.0,45.39,45.4,45.36,45.38,26926.0
2024-07-19 10:25:00,45.37,45.39,45.34,45.38,37971.0,45.37,45.39,45.34,45.38,37971.0
2024-07-19 10:30:00,45.38,45.41,45.36,45.4,35861.0,45.38,45.41,45.36,45.4,35861.0
2024-07-19 10:35:00,45.4,45.41,45.36,45.38,43137.0,45.4,45.41,45.36,45.38,43137.0
2024-07-19 10:40:00,45.37,45.4,45.36,45.38,18057.0,45.37,45.4,45.36,45.38,18057.0
2024-07-19 10:45:00,45.38,45.38,45.36,45.37,176392.0,45.38,45.38,45.36,45.37,176392.0
2024-07-19 10:50:00,45.37,45.37,45.3,45.3,116655.0,45.37,45.37,45.3,45.3,116655.0
2024-07-19 10:55:00,45.31,45.33,45.28,45.3,52683.0,45.31,45.33,45.28,45.3,52683.0
2024-07-19 11:00:00,45.32,45.39,45.32,45.38,29581.0,45.32,45.39,45.32,45.38,29581.0
2024-07-19 11:05:00,45.38,45.49,45.38,45.48,34817.0,45.38,45.49,45.38,45.48,34817.0
2024-07-19 11:10:00,45.48,45.51,45.47,45.49,105660.0,45.48,45.51,45.47,45.49,105660.0
2024-07-19 11:15:00,45.5,45.5,45.46,45.47,28111.0,45.5,45.5,45.46,45.47,28111.0
2024-07-19 11:20:00,45.47,45.48,45.44,45.45,27686.0,45.47,45.48,45.44,45.45,27686.0
2024-07-19 11:25:00,45.45,45.46,45.42,45.44,30233.0,45.45,45.46,45.42,45.44,30233.0
2024-07-19 11:30:00,45.44,45.44,45.4,45.43,29823.0,45.44,45.44,45.4,45.43,29823.0
2024-07-19 11:35:00,45.43,45.48,45.42,45.47,51237.0,45.43,45.48,45.42,45.47,51237.0
2024-07-19 11:40:00,45.47,45.47,45.43,45.45,26211.0,45.47,45.47,45.43,45.45,26211.0
2024-07-19 11:45:00,45.44,45.46,45.43,45.46,21694.0,45.44,45.46,45.43,45.46,21694.0
2024-07-19 11:50:00,45.46,45.48,45.45,45.48,21297.0,45.46,45.48,45.45,45.48,21297.0
2024-07-19 11:55:00,45.47,45.48,45.44,45.45,21657.0,45.47,45.48,45.44,45.45,21657.0
2024-07-19 12:00:00,45.46,45.47,45.45,45.46,12285.0,45.46,45.47,45.45,45.46,12285.0
2024-07-19 12:05:00,45.46,45.46,45.41,45.43,24049.0,45.46,45.46,45.41,45.43,24049.0
2024-07-19 12:10:00,45.43,45.44,45.42,45.44,13335.0,45.43,45.44,45.42,45.44,13335.0
2024-07-19 12:15:00,45.44,45.45,45.42,45.43,26758.0,45.44,45.45,45.42,45.43,26758.0
2024-07-19 12:20:00,45.42,45.42,45.39,45.39,32785.0,45.42,45.42,45.39,45.39,32785.0
2024-07-19 12:25:00,45.39,45.4,45.38,45.39,17806.0,45.39,45.4,45.38,45.39,17806.0
2024-07-19 12:30:00,45.4,45.41,45.38,45.4,19157.0,45.4,45.41,45.38,45.4,19157.0
2024-07-19 12:35:00,45.4,45.42,45.4,45.4,29854.0,45.4,45.42,45.4,45.4,29854.0
2024-07-19 12:40:00,45.4,45.4,45.38,45.38,38541.0,45.4,45.4,45.38,45.38,38541.0
2024-07-19 12:45:00,45.39,45.4,45.38,45.39,58023.0,45.39,45.4,45.38,45.39,58023.0
2024-07-19 12:50:00,45.39,45.39,45.34,45.36,25681.0,45.39,45.39,45.34,45.36,25681.0
2024-07-19 12:55:00,45.36,45.36,45.34,45.35,35097.0,45.36,45.36,45.34,45.35,35097.0
2024-07-19 13:00:00,45.35,45.36,45.32,45.34,19254.0,45.35,45.36,45.32,45.34,19254.0
2024-07-19 13:05:00,45.33,45.35,45.32,45.35,21153.0,45.33,45.35,45.32,45.35,21153.0
2024-07-19 13:10:00,45.35,45.36,45.32,45.32,74185.0,45.35,45.36,45.32,45.32,74185.0
2024-07-19 13:15:00,45.33,45.37,45.32,45.37,14313.0,45.33,45.37,45.32,45.37,14313.0
2024-07-19 13:20:00,45.36,45.36,45.33,45.34,45049.0,45.36,45.36,45.33,45.34,45049.0
2024-07-19 13:25:00,45.34,45.35,45.3,45.3,36218.0,45.34,45.35,45.3,45.3,36218.0
2024-07-19 13:30:00,45.31,45.32,45.27,45.28,43831.0,45.31,45.32,45.27,45.28,43831.0
2024-07-19 13:35:00,45.28,45.35,45.28,45.34,30499.0,45.28,45.35,45.28,45.34,30499.0
2024-07-19 13:40:00,45.35,45.36,45.32,45.34,19352.0,45.35,45.36,45.32,45.34,19352.0
2024-07-19 13:45:00,45.34,45.36,45.32,45.35,37460.0,45.34,45.36,45.32,45.35,37460.0
2024-07-19 13:50:00,45.35,45.37,45.34,45.36,23532.0,45.35,45.37,45.34,45.36,23532.0
2024-07-19 13:55:00,45.37,45.37,45.34,45.34,26371.0,45.37,45.37,45.34,45.34,26371.0
2024-07-19 14:00:00,45.34,45.35,45.33,45.33,36402.0,45.34,45.35,45.33,45.33,36402.0
2024-07-19 14:05:00,45.33,45.36,45.32,45.36,54070.0,45.33,45.36,45.32,45.36,54070.0
2024-07-19 14:10:00,45.35,45.36,45.32,45.33,26484.0,45.35,45.36,45.32,45.33,26484.0
2024-07-19 14:15:00,45.32,45.32,45.3,45.31,34350.0,45.32,45.32,45.3,45.31,34350.0
2024-07-19 14:20:00,45.31,45.33,45.31,45.33,20863.0,45.31,45.33,45.31,45.33,20863.0
2024-07-19 14:25:00,45.33,45.34,45.32,45.33,150807.0,45.33,45.34,45.32,45.33,150807.0
2024-07-19 14:30:00,45.33,45.33,45.31,45.31,41593.0,45.33,45.33,45.31,45.31,41593.0
2024-07-19 14:35:00,45.31,45.32,45.3,45.31,23478.0,45.31,45.32,45.3,45.31,23478.0
2024-07-19 14:40:00,45.32,45.34,45.31,45.31,28652.0,45.32,45.34,45.31,45.31,28652.0
2024-07-19 14:45:00,45.32,45.33,45.31,45.32,59295.0,45.32,45.33,45.31,45.32,59295.0
2024-07-19 14:50:00,45.33,45.33,45.31,45.32,22477.0,45.33,45.33,45.31,45.32,22477.0
2024-07-19 14:55:00,45.33,45.34,45.32,45.33,31743.0,45.33,45.34,45.32,45.33,31743.0
2024-07-19 15:00:00,45.32,45.35,45.31,45.34,37682.0,45.32,45.35,45.31,45.34,37682.0
2024-07-19 15:05:00,45.34,45.34,45.31,45.32,61099.0,45.34,45.34,45.31,45.32,61099.0
2024-07-19 15:10:00,45.32,45.33,45.31,45.33,13490.0,45.32,45.33,45.31,45.33,13490.0
2024-07-19 15:15:00,45.33,45.34,45.32,45.34,37254.0,45.33,45.34,45.32,45.34,37254.0
2024-07-19 15:20:00,45.33,45.35,45.33,45.34,41827.0,45.33,45.35,45.33,45.34,41827.0
2024-07-19 15:25:00,45.34,45.34,45.31,45.33,50739.0,45.34,45.34,45.31,45.33,50739.0
2024-07-19 15:30:00,45.33,45.33,45.3,45.3,37455.0,45.33,45.33,45.3,45.3,37455.0
2024-07-19 15:35:00,45.31,45.33,45.3,45.33,85530.0,45.31,45.33,45.3,45.33,85530.0
2024-07-19 15:40:00,45.33,45.35,45.32,45.35,53358.0,45.33,45.35,45.32,45.35,53358.0
2024-07-19 15:45:00,45.34,45.36,45.34,45.34,68360.0,45.34,45.36,45.34,45.34,68360.0
2024-07-19 15:50:00,45.34,45.36,45.33,45.34,65889.0,45.34,45.36,45.33,45.34,65889.0
2024-07-19 15:55:00,45.34,45.34,45.31,45.34,228425.0,45.34,45.34,45.31,45.34,228425.0
2024-07-22 09:30:00,45.29,45.33,45.27,45.33,142464.0,45.29,45.33,45.27,45.33,142464.0
2024-07-22 09:35:00,45.33,45.33,45.23,45.3,90560.0,45.33,45.33,45.23,45.3,90560.0
2024-07-22 09:40:00,45.3,45.31,45.22,45.22,74259.0,45.3,45.31,45.22,45.22,74259.0
2024-07-22 09:45:00,45.23,45.24,45.2,45.23,49012.0,45.23,45.24,45.2,45.23,49012.0
2024-07-22 09:50:00,45.24,45.25,45.22,45.23,18717.0,45.24,45.25,45.22,45.23,18717.0
2024-07-22 09:55:00,45.22,45.23,45.2,45.22,33031.0,45.22,45.23,45.2,45.22,33031.0
2024-07-22 10:00:00,45.21,45.24,45.19,45.22,36736.0,45.21,45.24,45.19,45.22,36736.0
2024-07-22 10:05:00,45.23,45.26,45.2,45.2,45248.0,45.23,45.26,45.2,45.2,45248.0
2024-07-22 10:10:00,45.21,45.26,45.21,45.25,28215.0,45.21,45.26,45.21,45.25,28215.0
2024-07-22 10:15:00,45.24,45.25,45.2,45.21,24179.0,45.24,45.25,45.2,45.21,24179.0
2024-07-22 10:20:00,45.21,45.22,45.15,45.15,40994.0,45.21,45.22,45.15,45.15,40994.0
2024-07-22 10:25:00,45.15,45.17,45.11,45.11,60627.0,45.15,45.17,45.11,45.11,60627.0
2024-07-22 10:30:00,45.1,45.11,45.05,45.06,53302.0,45.1,45.11,45.05,45.06,53302.0
2024-07-22 10:35:00,45.06,45.13,45.04,45.11,47604.0,45.06,45.13,45.04,45.11,47604.0
2024-07-22 10:40:00,45.11,45.15,45.11,45.14,26872.0,45.11,45.15,45.11,45.14,26872.0
2024-07-22 10:45:00,45.14,45.15,45.08,45.09,51924.0,45.14,45.15,45.08,45.09,51924.0
2024-07-22 10:50:00,45.09,45.14,45.09,45.13,37077.0,45.09,45.14,45.09,45.13,37077.0
2024-07-22 10:55:00,45.13,45.14,45.11,45.11,22186.0,45.13,45.14,45.11,45.11,22186.0
2024-07-22 11:00:00,45.11,45.17,45.11,45.15,5411.0,45.11,45.17,45.11,45.15,5411.0
2024-07-22 11:05:00,45.15,45.15,45.11,45.12,24130.0,45.15,45.15,45.11,45.12,24130.0
2024-07-22 11:10:00,45.13,45.15,45.13,45.13,12728.0,45.13,45.15,45.13,45.13,12728.0
2024-07-22 11:15:00,45.12,45.13,45.1,45.13,21697.0,45.12,45.13,45.1,45.13,21697.0
2024-07-22 11:20:00,45.13,45.14,45.07,45.08,8851.0,45.13,45.14,45.07,45.08,8851.0
2024-07-22 11:25:00,45.09,45.1,45.06,45.09,110053.0,45.09,45.1,45.06,45.09,110053.0
2024-07-22 11:30:00,45.09,45.12,45.07,45.07,36349.0,45.09,45.12,45.07,45.07,36349.0
2024-07-22 11:35:00,45.07,45.1,45.07,45.08,19050.0,45.07,45.1,45.07,45.08,19050.0
2024-07-22 11:40:00,45.08,45.09,45.06,45.09,30502.0,45.08,45.09,45.06,45.09,30502.0
2024-07-22 11:45:00,45.09,45.12,45.09,45.1,15886.0,45.09,45.12,45.09,45.1,15886.0
2024-07-22 11:50:00,45.1,45.12,45.08,45.11,13081.0,45.1,45.12,45.08,45.11,13081.0
2024-07-22 11:55:00,45.1,45.1,45.07,45.09,53917.0,45.1,45.1,45.07,45.09,53917.0
2024-07-22 12:00:00,45.1,45.12,45.1,45.12,26992.0,45.1,45.12,45.1,45.12,26992.0
2024-07-22 12:05:00,45.13,45.15,45.12,45.14,20637.0,45.13,45.15,45.12,45.14,20637.0
2024-07-22 12:10:00,45.13,45.14,45.11,45.11,17991.0,45.13,45.14,45.11,45.11,17991.0
2024-07-22 12:15:00,45.11,45.13,45.1,45.12,6134.0,45.11,45.13,45.1,45.12,6134.0
2024-07-22 12:20:00,45.12,45.14,45.11,45.14,20174.0,45.12,45.14,45.11,45.14,20174.0
2024-07-22 12:25:00,45.14,45.15,45.13,45.13,16922.0,45.14,45.15,45.13,45.13,16922.0
2024-07-22 12:30:00,45.13,45.19,45.12,45.19,59267.0,45.13,45.19,45.12,45.19,59267.0
2024-07-22 12:35:00,45.19,45.21,45.19,45.2,37733.0,45.19,45.21,45.19,45.2,37733.0
2024-07-22 12:40:00,45.21,45.22,45.19,45.2,41576.0,45.21,45.22,45.19,45.2,41576.0
2024-07-22 12:45:00,45.2,45.2,45.18,45.2,40744.0,45.2,45.2,45.18,45.2,40744.0
2024-07-22 12:50:00,45.21,45.22,45.2,45.22,41108.0,45.21,45.22,45.2,45.22,41108.0
2024-07-22 12:55:00,45.22,45.23,45.21,45.22,21724.0,45.22,45.23,45.21,45.22,21724.0
2024-07-22 13:00:00,45.23,45.24,45.2,45.2,38851.0,45.23,45.24,45.2,45.2,38851.0
2024-07-22 13:05:00,45.2,45.23,45.19,45.21,41635.0,45.2,45.23,45.19,45.21,41635.0
2024-07-22 13:10:00,45.21,45.24,45.2,45.23,6335.0,45.21,45.24,45.2,45.23,6335.0
2024-07-22 13:15:00,45.23,45.26,45.22,45.26,19361.0,45.23,45.26,45.22,45.26,19361.0
2024-07-22 13:20:00,45.26,45.29,45.25,45.27,16223.0,45.26,45.29,45.25,45.27,16223.0
2024-07-22 13:25:00,45.28,45.29,45.21,45.22,15336.0,45.28,45.29,45.21,45.22,15336.0
2024-07-22 13:30:00,45.23,45.25,45.21,45.25,10284.0,45.23,45.25,45.21,45.25,10284.0
2024-07-22 13:35:00,45.25,45.26,45.22,45.24,17858.0,45.25,45.26,45.22,45.24,17858.0
2024-07-22 13:40:00,45.23,45.24,45.23,45.23,14006.0,45.23,45.24,45.23,45.23,14006.0
2024-07-22 13:45:00,45.24,45.24,45.23,45.23,8665.0,45.24,45.24,45.23,45.23,8665.0
2024-07-22 13:50:00,45.23,45.25,45.23,45.24,7283.0,45.23,45.25,45.23,45.24,7283.0
2024-07-22 13:55:00,45.24,45.24,45.23,45.24,2062.0,45.24,45.24,45.23,45.24,2062.0
2024-07-22 14:00:00,45.24,45.24,45.21,45.22,12282.0,45.24,45.24,45.21,45.22,12282.0
2024-07-22 14:05:00,45.23,45.24,45.22,45.23,14798.0,45.23,45.24,45.22,45.23,14798.0
2024-07-22 14:10:00,45.23,45.24,45.21,45.21,18346.0,45.23,45.24,45.21,45.21,18346.0
2024-07-22 14:15:00,45.22,45.26,45.21,45.26,61950.0,45.22,45.26,45.21,45.26,61950.0
2024-07-22 14:20:00,45.25,45.26,45.24,45.26,3660.0,45.25,45.26,45.24,45.26,3660.0
2024-07-22 14:25:00,45.25,45.26,45.24,45.26,19197.0,45.25,45.26,45.24,45.26,19197.0
2024-07-22 14:30:00,45.25,45.26,45.24,45.26,4043.0,45.25,45.26,45.24,45.26,4043.0
2024-07-22 14:35:00,45.25,45.25,45.24,45.25,14727.0,45.25,45.25,45.24,45.25,14727.0
2024-07-22 14:40:00,45.25,45.26,45.24,45.26,15860.0,45.25,45.26,45.24,45.26,15860.0
2024-07-22 14:45:00,45.26,45.28,45.26,45.28,31525.0,45.26,45.28,45.26,45.28,31525.0
2024-07-22 14:50:00,45.28,45.29,45.27,45.28,7768.0,45.28,45.29,45.27,45.28,7768.0
2024-07-22 14:55:00,45.28,45.29,45.27,45.28,23394.0,45.28,45.29,45.27,45.28,23394.0
2024-07-22 15:00:00,45.27,45.28,45.26,45.27,17795.0,45.27,45.28,45.26,45.27,17795.0
2024-07-22 15:05:00,45.26,45.29,45.26,45.29,10662.0,45.26,45.29,45.26,45.29,10662.0
2024-07-22 15:10:00,45.29,45.3,45.28,45.3,5717.0,45.29,45.3,45.28,45.3,5717.0
2024-07-22 15:15:00,45.3,45.31,45.29,45.3,10574.0,45.3,45.31,45.29,45.3,10574.0
2024-07-22 15:20:00,45.3,45.3,45.28,45.29,15849.0,45.3,45.3,45.28,45.29,15849.0
2024-07-22 15:25:00,45.29,45.3,45.28,45.3,8146.0,45.29,45.3,45.28,45.3,8146.0
2024-07-22 15:30:00,45.3,45.3,45.29,45.3,15730.0,45.3,45.3,45.29,45.3,15730.0
2024-07-22 15:35:00,45.3,45.32,45.3,45.32,13894.0,45.3,45.32,45.3,45.32,13894.0
2024-07-22 15:40:00,45.32,45.32,45.31,45.32,10467.0,45.32,45.32,45.31,45.32,10467.0
2024-07-22 15:45:00,45.32,45.33,45.31,45.32,20425.0,45.32,45.33,45.31,45.32,20425.0
2024-07-22 15:50:00,45.33,45.36,45.32,45.35,61427.0,45.33,45.36,45.32,45.35,61427.0
2024-07-22 15:55:00,45.34,45.35,45.32,45.33,74962.0,45.34,45.35,45.32,45.33,74962.0
2024-07-23 09:30:00,45.43,45.45,45.38,45.39,51054.0,45.43,45.45,45.38,45.39,51054.0
2024-07-23 09:35:00,45.38,45.42,45.36,45.42,28462.0,45.38,45.42,45.36,45.42,28462.0
2024-07-23 09:40:00,45.41,45.46,45.41,45.42,18022.0,45.41,45.46,45.41,45.42,18022.0
2024-07-23 09:45:00,45.41,45.42,45.38,45.39,21051.0,45.41,45.42,45.38,45.39,21051.0
2024-07-23 09:50:00,45.39,45.4,45.34,45.35,33712.0,45.39,45.4,45.34,45.35,33712.0
2024-07-23 09:55:00,45.34,45.39,45.34,45.39,28152.0,45.34,45.39,45.34,45.39,28152.0
2024-07-23 10:00:00,45.39,45.42,45.39,45.4,20594.0,45.39,45.42,45.39,45.4,20594.0
2024-07-23 10:05:00,45.39,45.44,45.38,45.42,24633.0,45.39,45.44,45.38,45.42,24633.0
2024-07-23 10:10:00,45.41,45.43,45.39,45.4,58490.0,45.41,45.43,45.39,45.4,58490.0
2024-07-23 10:15:00,45.4,45.41,45.37,45.37,18585.0,45.4,45.41,45.37,45.37,18585.0
2024-07-23 10:20:00,45.36,45.4,45.34,45.4,121938.0,45.36,45.4,45.34,45.4,121938.0
2024-07-23 10:25:00,45.41,45.44,45.4,45.43,22184.0,45.41,45.44,45.4,45.43,22184.0
2024-07-23 10:30:00,45.43,45.5,45.43,45.48,30440.0,45.43,45.5,45.43,45.48,30440.0
2024-07-23 10:35:00,45.48,45.49,45.47,45.47,35000.0,45.48,45.49,45.47,45.47,35000.0
2024-07-23 10:40:00,45.46,45.46,45.43,45.46,21046.0,45.46,45.46,45.43,45.46,21046.0
2024-07-23 10:45:00,45.46,45.48,45.43,45.46,21984.0,45.46,45.48,45.43,45.46,21984.0
2024-07-23 10:50:00,45.45,45.45,45.4,45.41,11503.0,45.45,45.45,45.4,45.41,11503.0
2024-07-23 10:55:00,45.41,45.42,45.4,45.4,20786.0,45.41,45.42,45.4,45.4,20786.0
2024-07-23 11:00:00,45.41,45.43,45.39,45.41,13897.0,45.41,45.43,45.39,45.41,13897.0
2024-07-23 11:05:00,45.41,45.44,45.4,45.43,6621.0,45.41,45.44,45.4,45.43,6621.0
2024-07-23 11:10:00,45.43,45.46,45.42,45.46,10246.0,45.43,45.46,45.42,45.46,10246.0
2024-07-23 11:15:00,45.46,45.48,45.45,45.47,13805.0,45.46,45.48,45.45,45.47,13805.0
2024-07-23 11:20:00,45.47,45.47,45.46,45.47,15081.0,45.47,45.47,45.46,45.47,15081.0
2024-07-23 11:25:00,45.46,45.48,45.45,45.46,47506.0,45.46,45.48,45.45,45.46,47506.0
2024-07-23 11:30:00,45.46,45.46,45.42,45.44,2147.0,45.46,45.46,45.42,45.44,2147.0
2024-07-23 11:35:00,45.44,45.47,45.43,45.47,10129.0,45.44,45.47,45.43,45.47,10129.0
2024-07-23 11:40:00,45.46,45.48,45.46,45.48,31245.0,45.46,45.48,45.46,45.48,31245.0
2024-07-23 11:45:00,45.48,45.49,45.46,45.47,7545.0,45.48,45.49,45.46,45.47,7545.0
2024-07-23 11:50:00,45.47,45.47,45.45,45.46,21199.0,45.47,45.47,45.45,45.46,21199.0
2024-07-23 11:55:00,45.47,45.47,45.45,45.46,9313.0,45.47,45.47,45.45,45.46,9313.0
2024-07-23 12:00:00,45.45,45.45,45.43,45.44,8830.0,45.45,45.45,45.43,45.44,8830.0
2024-07-23 12:05:00,45.44,45.44,45.43,45.44,6105.0,45.44,45.44,45.43,45.44,6105.0
2024-07-23 12:10:00,45.44,45.46,45.43,45.45,5868.0,45.44,45.46,45.43,45.45,5868.0
2024-07-23 12:15:00,45.45,45.46,45.43,45.44,6935.0,45.45,45.46,45.43,45.44,6935.0
2024-07-23 12:20:00,45.44,45.45,45.41,45.42,18526.0,45.44,45.45,45.41,45.42,18526.0
2024-07-23 12:25:00,45.42,45.44,45.41,45.44,6527.0,45.42,45.44,45.41,45.44,6527.0
2024-07-23 12:30:00,45.43,45.45,45.43,45.43,8710.0,45.43,45.45,45.43,45.43,8710.0
2024-07-23 12:35:00,45.44,45.44,45.43,45.43,5179.0,45.44,45.44,45.43,45.43,5179.0
2024-07-23 12:40:00,45.43,45.47,45.42,45.47,10258.0,45.43,45.47,45.42,45.47,10258.0
2024-07-23 12:45:00,45.47,45.48,45.46,45.47,10780.0,45.47,45.48,45.46,45.47,10780.0
2024-07-23 12:50:00,45.47,45.47,45.44,45.45,37382.0,45.47,45.47,45.44,45.45,37382.0
2024-07-23 12:55:00,45.45,45.45,45.43,45.45,14271.0,45.45,45.45,45.43,45.45,14271.0
2024-07-23 13:00:00,45.46,45.48,45.44,45.46,94973.0,45.46,45.48,45.44,45.46,94973.0
2024-07-23 13:05:00,45.46,45.48,45.45,45.48,14596.0,45.46,45.48,45.45,45.48,14596.0
2024-07-23 13:10:00,45.47,45.48,45.46,45.46,8978.0,45.47,45.48,45.46,45.46,8978.0
2024-07-23 13:15:00,45.46,45.46,45.44,45.44,10719.0,45.46,45.46,45.44,45.44,10719.0
2024-07-23 13:20:00,45.44,45.5,45.44,45.49,13545.0,45.44,45.5,45.44,45.49,13545.0
2024-07-23 13:25:00,45.5,45.51,45.46,45.46,22292.0,45.5,45.51,45.46,45.46,22292.0
2024-07-23 13:30:00,45.46,45.46,45.44,45.44,9300.0,45.46,45.46,45.44,45.44,9300.0
2024-07-23 13:35:00,45.43,45.45,45.43,45.44,34734.0,45.43,45.45,45.43,45.44,34734.0
2024-07-23 13:40:00,45.44,45.44,45.41,45.41,7827.0,45.44,45.44,45.41,45.41,7827.0
2024-07-23 13:45:00,45.41,45.43,45.4,45.42,10544.0,45.41,45.43,45.4,45.42,10544.0
2024-07-23 13:50:00,45.43,45.46,45.43,45.45,15747.0,45.43,45.46,45.43,45.45,15747.0
2024-07-23 13:55:00,45.46,45.46,45.44,45.45,13781.0,45.46,45.46,45.44,45.45,13781.0
2024-07-23 14:00:00,45.45,45.45,45.43,45.44,13286.0,45.45,45.45,45.43,45.44,13286.0
2024-07-23 14:05:00,45.43,45.45,45.43,45.45,2875.0,45.43,45.45,45.43,45.45,2875.0
2024-07-23 14:10:00,45.46,45.46,45.44,45.45,13561.0,45.46,45.46,45.44,45.45,13561.0
2024-07-23 14:15:00,45.45,45.47,45.42,45.43,20556.0,45.45,45.47,45.42,45.43,20556.0
2024-07-23 14:20:00,45.44,45.45,45.43,45.44,8425.0,45.44,45.45,45.43,45.44,8425.0
2024-07-23 14:25:00,45.44,45.44,45.42,45.44,7959.0,45.44,45.44,45.42,45.44,7959.0
2024-07-23 14:30:00,45.44,45.45,45.43,45.43,6416.0,45.44,45.45,45.43,45.43,6416.0
2024-07-23 14:35:00,45.44,45.44,45.43,45.44,10145.0,45.44,45.44,45.43,45.44,10145.0
2024-07-23 14:40:00,45.44,45.45,45.43,45.45,4399.0,45.44,45.45,45.43,45.45,4399.0
2024-07-23 14:45:00,45.45,45.46,45.44,45.45,10442.0,45.45,45.46,45.44,45.45,10442.0
2024-07-23 14:50:00,45.44,45.46,45.44,45.46,22125.0,45.44,45.46,45.44,45.46,22125.0
2024-07-23 14:55:00,45.46,45.47,45.45,45.46,6763.0,45.46,45.47,45.45,45.46,6763.0
2024-07-23 15:00:00,45.46,45.47,45.45,45.47,6893.0,45.46,45.47,45.45,45.47,6893.0
2024-07-23 15:05:00,45.46,45.48,45.46,45.48,36281.0,45.46,45.48,45.46,45.48,36281.0
2024-07-23 15:10:00,45.48,45.5,45.48,45.5,9888.0,45.48,45.5,45.48,45.5,9888.0
2024-07-23 15:15:00,45.5,45.5,45.49,45.5,8401.0,45.5,45.5,45.49,45.5,8401.0
2024-07-23 15:20:00,45.5,45.52,45.49,45.52,26284.0,45.5,45.52,45.49,45.52,26284.0
2024-07-23 15:25:00,45.52,45.53,45.49,45.5,11785.0,45.52,45.53,45.49,45.5,11785.0
2024-07-23 15:30:00,45.49,45.51,45.49,45.49,9256.0,45.49,45.51,45.49,45.49,9256.0
2024-07-23 15:35:00,45.49,45.51,45.49,45.5,32321.0,45.49,45.51,45.49,45.5,32321.0
2024-07-23 15:40:00,45.51,45.51,45.49,45.5,55918.0,45.51,45.51,45.49,45.5,55918.0
2024-07-23 15:45:00,45.5,45.52,45.5,45.52,50497.0,45.5,45.52,45.5,45.52,50497.0
2024-07-23 15:50:00,45.51,45.52,45.51,45.51,35565.0,45.51,45.52,45.51,45.51,35565.0
2024-07-23 15:55:00,45.51,45.52,45.49,45.49,222135.0,45.51,45.52,45.49,45.49,222135.0
2024-07-24 09:30:00,45.68,45.73,45.67,45.71,59836.0,45.68,45.73,45.67,45.71,59836.0
2024-07-24 09:35:00,45.72,45.8,45.71,45.8,36391.0,45.72,45.8,45.71,45.8,36391.0
2024-07-24 09:40:00,45.8,45.81,45.78,45.79,49814.0,45.8,45.81,45.78,45.79,49814.0
2024-07-24 09:45:00,45.79,45.85,45.69,45.82,330331.0,45.79,45.85,45.69,45.82,330331.0
2024-07-24 09:50:00,45.83,45.83,45.73,45.74,23810.0,45.83,45.83,45.73,45.74,23810.0
2024-07-24 09:55:00,45.74,45.78,45.74,45.77,20411.0,45.74,45.78,45.74,45.77,20411.0
2024-07-24 10:00:00,45.76,45.82,45.75,45.82,39676.0,45.76,45.82,45.75,45.82,39676.0
2024-07-24 10:05:00,45.83,45.88,45.78,45.78,182643.0,45.83,45.88,45.78,45.78,182643.0
2024-07-24 10:10:00,45.78,45.8,45.72,45.73,43627.0,45.78,45.8,45.72,45.73,43627.0
2024-07-24 10:15:00,45.73,45.82,45.72,45.8,43953.0,45.73,45.82,45.72,45.8,43953.0
2024-07-24 10:20:00,45.81,45.81,45.76,45.79,21694.0,45.81,45.81,45.76,45.79,21694.0
2024-07-24 10:25:00,45.79,45.86,45.78,45.85,35253.0,45.79,45.86,45.78,45.85,35253.0
2024-07-24 10:30:00,45.85,45.88,45.83,45.84,26803.0,45.85,45.88,45.83,45.84,26803.0
2024-07-24 10:35:00,45.83,45.87,45.82,45.83,20372.0,45.83,45.87,45.82,45.83,20372.0
2024-07-24 10:40:00,45.84,45.87,45.81,45.87,53906.0,45.84,45.87,45.81,45.87,53906.0
2024-07-24 10:45:00,45.87,45.88,45.83,45.85,33606.0,45.87,45.88,45.83,45.85,33606.0
2024-07-24 10:50:00,45.86,45.95,45.86,45.94,72853.0,45.86,45.95,45.86,45.94,72853.0
2024-07-24 10:55:00,45.96,45.96,45.92,45.93,11226.0,45.96,45.96,45.92,45.93,11226.0
2024-07-24 11:00:00,45.93,45.95,45.9,45.91,13266.0,45.93,45.95,45.9,45.91,13266.0
2024-07-24 11:05:00,45.89,45.91,45.85,45.86,58728.0,45.89,45.91,45.85,45.86,58728.0
2024-07-24 11:10:00,45.86,45.88,45.84,45.85,24408.0,45.86,45.88,45.84,45.85,24408.0
2024-07-24 11:15:00,45.86,45.86,45.81,45.84,180216.0,45.86,45.86,45.81,45.84,180216.0
2024-07-24 11:20:00,45.84,45.88,45.83,45.87,29828.0,45.84,45.88,45.83,45.87,29828.0
2024-07-24 11:25:00,45.88,45.89,45.85,45.87,35268.0,45.88,45.89,45.85,45.87,35268.0
2024-07-24 11:30:00,45.87,45.92,45.86,45.89,25881.0,45.87,45.92,45.86,45.89,25881.0
2024-07-24 11:35:00,45.88,45.89,45.84,45.84,42412.0,45.88,45.89,45.84,45.84,42412.0
2024-07-24 11:40:00,45.84,45.85,45.8,45.81,21606.0,45.84,45.85,45.8,45.81,21606.0
2024-07-24 11:45:00,45.81,45.82,45.77,45.82,26546.0,45.81,45.82,45.77,45.82,26546.0
2024-07-24 11:50:00,45.82,45.82,45.8,45.82,12608.0,45.82,45.82,45.8,45.82,12608.0
2024-07-24 11:55:00,45.82,45.85,45.82,45.82,18583.0,45.82,45.85,45.82,45.82,18583.0
2024-07-24 12:00:00,45.82,45.83,45.78,45.78,11131.0,45.82,45.83,45.78,45.78,11131.0
2024-07-24 12:05:00,45.78,45.78,45.75,45.77,13256.0,45.78,45.78,45.75,45.77,13256.0
2024-07-24 12:10:00,45.77,45.77,45.71,45.74,74387.0,45.77,45.77,45.71,45.74,74387.0
2024-07-24 12:15:00,45.75,45.76,45.74,45.75,9168.0,45.75,45.76,45.74,45.75,9168.0
2024-07-24 12:20:00,45.76,45.77,45.75,45.77,13735.0,45.76,45.77,45.75,45.77,13735.0
2024-07-24 12:25:00,45.76,45.76,45.74,45.74,10899.0,45.76,45.76,45.74,45.74,10899.0
2024-07-24 12:30:00,45.75,45.76,45.73,45.74,14772.0,45.75,45.76,45.73,45.74,14772.0
2024-07-24 12:35:00,45.75,45.76,45.72,45.73,15192.0,45.75,45.76,45.72,45.73,15192.0
2024-07-24 12:40:00,45.73,45.74,45.72,45.73,34061.0,45.73,45.74,45.72,45.73,34061.0
2024-07-24 12:45:00,45.73,45.75,45.7,45.75,111398.0,45.73,45.75,45.7,45.75,111398.0
2024-07-24 12:50:00,45.75,45.76,45.74,45.75,15710.0,45.75,45.76,45.74,45.75,15710.0
2024-07-24 12:55:00,45.75,45.75,45.7,45.71,22857.0,45.75,45.75,45.7,45.71,22857.0
2024-07-24 13:00:00,45.7,45.72,45.68,45.68,27812.0,45.7,45.72,45.68,45.68,27812.0
2024-07-24 13:05:00,45.67,45.67,45.65,45.66,62963.0,45.67,45.67,45.65,45.66,62963.0
2024-07-24 13:10:00,45.66,45.68,45.66,45.68,17623.0,45.66,45.68,45.66,45.68,17623.0
2024-07-24 13:15:00,45.67,45.68,45.64,45.64,20443.0,45.67,45.68,45.64,45.64,20443.0
2024-07-24 13:20:00,45.64,45.64,45.62,45.63,10603.0,45.64,45.64,45.62,45.63,10603.0
2024-07-24 13:25:00,45.63,45.65,45.62,45.65,12936.0,45.63,45.65,45.62,45.65,12936.0
2024-07-24 13:30:00,45.63,45.66,45.63,45.65,17571.0,45.63,45.66,45.63,45.65,17571.0
2024-07-24 13:35:00,45.64,45.65,45.6,45.6,106418.0,45.64,45.65,45.6,45.6,106418.0
2024-07-24 13:40:00,45.6,45.62,45.59,45.59,13341.0,45.6,45.62,45.59,45.59,13341.0
2024-07-24 13:45:00,45.59,45.59,45.57,45.59,23086.0,45.59,45.59,45.57,45.59,23086.0
2024-07-24 13:50:00,45.59,45.6,45.55,45.56,37974.0,45.59,45.6,45.55,45.56,37974.0
2024-07-24 13:55:00,45.55,45.55,45.5,45.53,21822.0,45.55,45.55,45.5,45.53,21822.0
2024-07-24 14:00:00,45.52,45.53,45.47,45.49,63840.0,45.52,45.53,45.47,45.49,63840.0
2024-07-24 14:05:00,45.48,45.5,45.46,45.47,25852.0,45.48,45.5,45.46,45.47,25852.0
2024-07-24 14:10:00,45.48,45.52,45.47,45.5,28353.0,45.48,45.52,45.47,45.5,28353.0
2024-07-24 14:15:00,45.5,45.52,45.48,45.49,23165.0,45.5,45.52,45.48,45.49,23165.0
2024-07-24 14:20:00,45.49,45.5,45.46,45.48,24286.0,45.49,45.5,45.46,45.48,24286.0
2024-07-24 14:25:00,45.49,45.52,45.49,45.52,14362.0,45.49,45.52,45.49,45.52,14362.0
2024-07-24 14:30:00,45.51,45.53,45.5,45.53,16646.0,45.51,45.53,45.5,45.53,16646.0
2024-07-24 14:35:00,45.53,45.53,45.51,45.52,11821.0,45.53,45.53,45.51,45.52,11821.0
2024-07-24 14:40:00,45.53,45.53,45.51,45.51,9362.0,45.53,45.53,45.51,45.51,9362.0
2024-07-24 14:45:00,45.51,45.52,45.49,45.5,19196.0,45.51,45.52,45.49,45.5,19196.0
2024-07-24 14:50:00,45.5,45.51,45.5,45.5,10064.0,45.5,45.51,45.5,45.5,10064.0
2024-07-24 14:55:00,45.5,45.53,45.5,45.51,33143.0,45.5,45.53,45.5,45.51,33143.0
2024-07-24 15:00:00,45.51,45.51,45.49,45.49,8060.0,45.51,45.51,45.49,45.49,8060.0
2024-07-24 15:05:00,45.5,45.51,45.49,45.49,7233.0,45.5,45.51,45.49,45.49,7233.0
2024-07-24 15:10:00,45.49,45.51,45.48,45.51,8519.0,45.49,45.51,45.48,45.51,8519.0
2024-07-24 15:15:00,45.5,45.52,45.5,45.51,10550.0,45.5,45.52,45.5,45.51,10550.0
2024-07-24 15:20:00,45.51,45.52,45.48,45.48,30148.0,45.51,45.52,45.48,45.48,30148.0
2024-07-24 15:25:00,45.49,45.5,45.46,45.47,18127.0,45.49,45.5,45.46,45.47,18127.0
2024-07-24 15:30:00,45.47,45.48,45.44,45.48,120953.0,45.47,45.48,45.44,45.48,120953.0
2024-07-24 15:35:00,45.48,45.49,45.45,45.45,60261.0,45.48,45.49,45.45,45.45,60261.0
2024-07-24 15:40:00,45.46,45.46,45.41,45.45,111767.0,45.46,45.46,45.41,45.45,111767.0
2024-07-24 15:45:00,45.44,45.45,45.38,45.38,29056.0,45.44,45.45,45.38,45.38,29056.0
2024-07-24 15:50:00,45.38,45.4,45.37,45.39,98765.0,45.38,45.4,45.37,45.39,98765.0
2024-07-24 15:55:00,45.38,45.38,45.32,45.32,248515.0,45.38,45.38,45.32,45.32,248515.0
2024-07-25 09:30:00,44.76,44.81,44.74,44.74,192888.0,44.76,44.81,44.74,44.74,192888.0
2024-07-25 09:35:00,44.76,44.78,44.71,44.72,57830.0,44.76,44.78,44.71,44.72,57830.0
2024-07-25 09:40:00,44.71,44.79,44.66,44.78,59809.0,44.71,44.79,44.66,44.78,59809.0
2024-07-25 09:45:00,44.78,44.79,44.68,44.68,29541.0,44.78,44.79,44.68,44.68,29541.0
2024-07-25 09:50:00,44.69,44.73,44.63,44.67,77149.0,44.69,44.73,44.63,44.67,77149.0
2024-07-25 09:55:00,44.66,44.69,44.62,44.67,60049.0,44.66,44.69,44.62,44.67,60049.0
2024-07-25 10:00:00,44.66,44.7,44.63,44.66,56907.0,44.66,44.7,44.63,44.66,56907.0
2024-07-25 10:05:00,44.66,44.68,44.61,44.62,117418.0,44.66,44.68,44.61,44.62,117418.0
2024-07-25 10:10:00,44.63,44.64,44.6,44.6,80799.0,44.63,44.64,44.6,44.6,80799.0
2024-07-25 10:15:00,44.6,44.65,44.55,44.65,144336.0,44.6,44.65,44.55,44.65,144336.0
2024-07-25 10:20:00,44.66,44.69,44.65,44.66,47603.0,44.66,44.69,44.65,44.66,47603.0
2024-07-25 10:25:00,44.66,44.72,44.66,44.7,25801.0,44.66,44.72,44.66,44.7,25801.0
2024-07-25 10:30:00,44.7,44.7,44.62,44.63,44823.0,44.7,44.7,44.62,44.63,44823.0
2024-07-25 10:35:00,44.64,44.67,44.62,44.64,23275.0,44.64,44.67,44.62,44.64,23275.0
2024-07-25 10:40:00,44.65,44.66,44.6,44.64,21990.0,44.65,44.66,44.6,44.64,21990.0
2024-07-25 10:45:00,44.65,44.69,44.65,44.66,60383.0,44.65,44.69,44.65,44.66,60383.0
2024-07-25 10:50:00,44.66,44.71,44.65,44.71,53936.0,44.66,44.71,44.65,44.71,53936.0
2024-07-25 10:55:00,44.72,44.74,44.69,44.71,50816.0,44.72,44.74,44.69,44.71,50816.0
2024-07-25 11:00:00,44.71,44.71,44.68,44.69,32199.0,44.71,44.71,44.68,44.69,32199.0
2024-07-25 11:05:00,44.69,44.7,44.66,44.7,18684.0,44.69,44.7,44.66,44.7,18684.0
2024-07-25 11:10:00,44.7,44.74,44.7,44.7,34553.0,44.7,44.74,44.7,44.7,34553.0
2024-07-25 11:15:00,44.72,44.73,44.7,44.72,23613.0,44.72,44.73,44.7,44.72,23613.0
2024-07-25 11:20:00,44.71,44.71,44.65,44.65,25071.0,44.71,44.71,44.65,44.65,25071.0
2024-07-25 11:25:00,44.66,44.68,44.63,44.68,17653.0,44.66,44.68,44.63,44.68,17653.0
2024-07-25 11:30:00,44.68,44.71,44.67,44.69,36304.0,44.68,44.71,44.67,44.69,36304.0
2024-07-25 11:35:00,44.68,44.72,44.66,44.71,56510.0,44.68,44.72,44.66,44.71,56510.0
2024-07-25 11:40:00,44.71,44.72,44.68,44.68,24604.0,44.71,44.72,44.68,44.68,24604.0
2024-07-25 11:45:00,44.67,44.67,44.62,44.63,42803.0,44.67,44.67,44.62,44.63,42803.0
2024-07-25 11:50:00,44.63,44.67,44.62,44.66,44151.0,44.63,44.67,44.62,44.66,44151.0
2024-07-25 11:55:00,44.66,44.66,44.63,44.64,60249.0,44.66,44.66,44.63,44.64,60249.0
2024-07-25 12:00:00,44.64,44.65,44.57,44.58,26391.0,44.64,44.65,44.57,44.58,26391.0
2024-07-25 12:05:00,44.57,44.59,44.54,44.57,104233.0,44.57,44.59,44.54,44.57,104233.0
2024-07-25 12:10:00,44.57,44.57,44.54,44.55,76366.0,44.57,44.57,44.54,44.55,76366.0
2024-07-25 12:15:00,44.55,44.6,44.53,44.59,19769.0,44.55,44.6,44.53,44.59,19769.0
2024-07-25 12:20:00,44.6,44.66,44.57,44.66,29351.0,44.6,44.66,44.57,44.66,29351.0
2024-07-25 12:25:00,44.66,44.67,44.62,44.62,36305.0,44.66,44.67,44.62,44.62,36305.0
2024-07-25 12:30:00,44.63,44.65,44.61,44.62,15146.0,44.63,44.65,44.61,44.62,15146.0
2024-07-25 12:35:00,44.62,44.65,44.61,44.63,37494.0,44.62,44.65,44.61,44.63,37494.0
2024-07-25 12:40:00,44.63,44.66,44.62,44.66,23410.0,44.63,44.66,44.62,44.66,23410.0
2024-07-25 12:45:00,44.66,44.67,44.61,44.61,175346.0,44.66,44.67,44.61,44.61,175346.0
2024-07-25 12:50:00,44.61,44.66,44.6,44.64,43075.0,44.61,44.66,44.6,44.64,43075.0
2024-07-25 12:55:00,44.64,44.65,44.63,44.63,12206.0,44.64,44.65,44.63,44.63,12206.0
2024-07-25 13:00:00,44.64,44.69,44.64,44.67,35812.0,44.64,44.69,44.64,44.67,35812.0
2024-07-25 13:05:00,44.66,44.67,44.64,44.66,65570.0,44.66,44.67,44.64,44.66,65570.0
2024-07-25 13:10:00,44.65,44.67,44.63,44.64,25355.0,44.65,44.67,44.63,44.64,25355.0
2024-07-25 13:15:00,44.65,44.65,44.62,44.63,25538.0,44.65,44.65,44.62,44.63,25538.0
2024-07-25 13:20:00,44.63,44.63,44.57,44.59,50579.0,44.63,44.63,44.57,44.59,50579.0
2024-07-25 13:25:00,44.58,44.6,44.45,44.48,662695.0,44.58,44.6,44.45,44.48,662695.0
2024-07-25 13:30:00,44.47,44.52,44.45,44.48,78626.0,44.47,44.52,44.45,44.48,78626.0
2024-07-25 13:35:00,44.48,44.5,44.46,44.49,33904.0,44.48,44.5,44.46,44.49,33904.0
2024-07-25 13:40:00,44.49,44.51,44.46,44.48,27833.0,44.49,44.51,44.46,44.48,27833.0
2024-07-25 13:45:00,44.49,44.5,44.46,44.49,29448.0,44.49,44.5,44.46,44.49,29448.0
2024-07-25 13:50:00,44.48,44.52,44.47,44.5,56999.0,44.48,44.52,44.47,44.5,56999.0
2024-07-25 13:55:00,44.5,44.52,44.49,44.52,18177.0,44.5,44.52,44.49,44.52,18177.0
2024-07-25 14:00:00,44.52,44.55,44.52,44.53,55373.0,44.52,44.55,44.52,44.53,55373.0
2024-07-25 14:05:00,44.53,44.53,44.47,44.49,25614.0,44.53,44.53,44.47,44.49,25614.0
2024-07-25 14:10:00,44.48,44.52,44.48,44.49,189203.0,44.48,44.52,44.48,44.49,189203.0
2024-07-25 14:15:00,44.49,44.55,44.48,44.53,33181.0,44.49,44.55,44.48,44.53,33181.0
2024-07-25 14:20:00,44.54,44.55,44.53,44.54,33354.0,44.54,44.55,44.53,44.54,33354.0
2024-07-25 14:25:00,44.53,44.57,44.53,44.55,24338.0,44.53,44.57,44.53,44.55,24338.0
2024-07-25 14:30:00,44.55,44.58,44.54,44.58,16099.0,44.55,44.58,44.54,44.58,16099.0
2024-07-25 14:35:00,44.59,44.59,44.56,44.57,17232.0,44.59,44.59,44.56,44.57,17232.0
2024-07-25 14:40:00,44.56,44.59,44.55,44.58,10260.0,44.56,44.59,44.55,44.58,10260.0
2024-07-25 14:45:00,44.58,44.58,44.54,44.54,21212.0,44.58,44.58,44.54,44.54,21212.0
2024-07-25 14:50:00,44.55,44.55,44.51,44.52,44893.0,44.55,44.55,44.51,44.52,44893.0
2024-07-25 14:55:00,44.53,44.56,44.52,44.54,14091.0,44.53,44.56,44.52,44.54,14091.0
2024-07-25 15:00:00,44.53,44.53,44.51,44.52,41117.0,44.53,44.53,44.51,44.52,41117.0
2024-07-25 15:05:00,44.52,44.54,44.51,44.53,16658.0,44.52,44.54,44.51,44.53,16658.0
2024-07-25 15:10:00,44.54,44.54,44.51,44.54,8383.0,44.54,44.54,44.51,44.54,8383.0
2024-07-25 15:15:00,44.54,44.57,44.53,44.56,13638.0,44.54,44.57,44.53,44.56,13638.0
2024-07-25 15:20:00,44.56,44.6,44.56,44.58,42060.0,44.56,44.6,44.56,44.58,42060.0
2024-07-25 15:25:00,44.58,44.64,44.57,44.64,41672.0,44.58,44.64,44.57,44.64,41672.0
2024-07-25 15:30:00,44.63,44.65,44.62,44.64,28794.0,44.63,44.65,44.62,44.64,28794.0
2024-07-25 15:35:00,44.65,44.65,44.62,44.64,67478.0,44.65,44.65,44.62,44.64,67478.0
2024-07-25 15:40:00,44.64,44.66,44.63,44.65,38294.0,44.64,44.66,44.63,44.65,38294.0
2024-07-25 15:45:00,44.65,44.65,44.62,44.65,36005.0,44.65,44.65,44.62,44.65,36005.0
2024-07-25 15:50:00,44.65,44.66,44.64,44.64,39748.0,44.65,44.66,44.64,44.64,39748.0
2024-07-25 15:55:00,44.65,44.66,44.61,44.62,123686.0,44.65,44.66,44.61,44.62,123686.0
2024-07-26 09:30:00,44.96,44.97,44.91,44.96,53327.0,44.96,44.97,44.91,44.96,53327.0
2024-07-26 09:35:00,44.97,44.99,44.95,44.98,83628.0,44.97,44.99,44.95,44.98,83628.0
2024-07-26 09:40:00,44.98,45.02,44.93,45.01,150616.0,44.98,45.02,44.93,45.01,150616.0
2024-07-26 09:45:00,45.0,45.03,44.99,44.99,23543.0,45.0,45.03,44.99,44.99,23543.0
2024-07-26 09:50:00,44.99,45.0,44.95,44.97,43369.0,44.99,45.0,44.95,44.97,43369.0
2024-07-26 09:55:00,44.98,45.02,44.97,45.0,36852.0,44.98,45.02,44.97,45.0,36852.0
2024-07-26 10:00:00,44.99,45.1,44.99,45.09,283229.0,44.99,45.1,44.99,45.09,283229.0
2024-07-26 10:05:00,45.09,45.11,45.07,45.09,119399.0,45.09,45.11,45.07,45.09,119399.0
2024-07-26 10:10:00,45.08,45.16,45.08,45.15,42266.0,45.08,45.16,45.08,45.15,42266.0
2024-07-26 10:15:00,45.16,45.16,45.11,45.15,26660.0,45.16,45.16,45.11,45.15,26660.0
2024-07-26 10:20:00,45.15,45.18,45.09,45.1,34008.0,45.15,45.18,45.09,45.1,34008.0
2024-07-26 10:25:00,45.1,45.1,45.05,45.07,19595.0,45.1,45.1,45.05,45.07,19595.0
2024-07-26 10:30:00,45.07,45.08,45.03,45.03,30186.0,45.07,45.08,45.03,45.03,30186.0
2024-07-26 10:35:00,45.03,45.07,45.02,45.05,42149.0,45.03,45.07,45.02,45.05,42149.0
2024-07-26 10:40:00,45.05,45.11,45.05,45.1,27589.0,45.05,45.11,45.05,45.1,27589.0
2024-07-26 10:45:00,45.11,45.12,45.03,45.03,37660.0,45.11,45.12,45.03,45.03,37660.0
2024-07-26 10:50:00,45.02,45.04,45.0,45.01,28496.0,45.02,45.04,45.0,45.01,28496.0
2024-07-26 10:55:00,45.01,45.03,44.99,45.01,36433.0,45.01,45.03,44.99,45.01,36433.0
2024-07-26 11:00:00,45.0,45.05,44.98,45.04,23436.0,45.0,45.05,44.98,45.04,23436.0
2024-07-26 11:05:00,45.04,45.04,45.02,45.03,16247.0,45.04,45.04,45.02,45.03,16247.0
2024-07-26 11:10:00,45.02,45.03,45.01,45.02,15191.0,45.02,45.03,45.01,45.02,15191.0
2024-07-26 11:15:00,45.02,45.06,45.0,45.06,19135.0,45.02,45.06,45.0,45.06,19135.0
2024-07-26 11:20:00,45.06,45.08,45.04,45.08,20310.0,45.06,45.08,45.04,45.08,20310.0
2024-07-26 11:25:00,45.08,45.1,45.05,45.05,16178.0,45.08,45.1,45.05,45.05,16178.0
2024-07-26 11:30:00,45.05,45.06,45.04,45.05,9659.0,45.05,45.06,45.04,45.05,9659.0
2024-07-26 11:35:00,45.05,45.08,45.05,45.07,18702.0,45.05,45.08,45.05,45.07,18702.0
2024-07-26 11:40:00,45.08,45.1,45.07,45.09,20958.0,45.08,45.1,45.07,45.09,20958.0
2024-07-26 11:45:00,45.09,45.09,45.06,45.07,6192.0,45.09,45.09,45.06,45.07,6192.0
2024-07-26 11:50:00,45.07,45.09,45.05,45.07,12779.0,45.07,45.09,45.05,45.07,12779.0
2024-07-26 11:55:00,45.07,45.09,45.07,45.08,4154.0,45.07,45.09,45.07,45.08,4154.0
2024-07-26 12:00:00,45.07,45.09,45.07,45.08,21479.0,45.07,45.09,45.07,45.08,21479.0
2024-07-26 12:05:00,45.08,45.08,45.06,45.06,4308.0,45.08,45.08,45.06,45.06,4308.0
2024-07-26 12:10:00,45.07,45.1,45.05,45.1,33842.0,45.07,45.1,45.05,45.1,33842.0
2024-07-26 12:15:00,45.09,45.11,45.07,45.11,11086.0,45.09,45.11,45.07,45.11,11086.0
2024-07-26 12:20:00,45.11,45.15,45.1,45.12,24639.0,45.11,45.15,45.1,45.12,24639.0
2024-07-26 12:25:00,45.12,45.15,45.1,45.12,18668.0,45.12,45.15,45.1,45.12,18668.0
2024-07-26 12:30:00,45.12,45.14,45.11,45.13,16561.0,45.12,45.14,45.11,45.13,16561.0
2024-07-26 12:35:00,45.13,45.14,45.12,45.12,85890.0,45.13,45.14,45.12,45.12,85890.0
2024-07-26 12:40:00,45.11,45.13,45.09,45.12,6233.0,45.11,45.13,45.09,45.12,6233.0
2024-07-26 12:45:00,45.13,45.16,45.12,45.15,19867.0,45.13,45.16,45.12,45.15,19867.0
2024-07-26 12:50:00,45.16,45.16,45.14,45.15,6301.0,45.16,45.16,45.14,45.15,6301.0
2024-07-26 12:55:00,45.15,45.16,45.13,45.14,52071.0,45.15,45.16,45.13,45.14,52071.0
2024-07-26 13:00:00,45.14,45.14,45.11,45.12,11473.0,45.14,45.14,45.11,45.12,11473.0
2024-07-26 13:05:00,45.1,45.11,45.08,45.09,12233.0,45.1,45.11,45.08,45.09,12233.0
2024-07-26 13:10:00,45.09,45.1,45.08,45.09,85183.0,45.09,45.1,45.08,45.09,85183.0
2024-07-26 13:15:00,45.08,45.08,45.06,45.08,16179.0,45.08,45.08,45.06,45.08,16179.0
2024-07-26 13:20:00,45.07,45.1,45.06,45.06,13153.0,45.07,45.1,45.06,45.06,13153.0
2024-07-26 13:25:00,45.06,45.06,45.0,45.0,15206.0,45.06,45.06,45.0,45.0,15206.0
2024-07-26 13:30:00,45.01,45.03,45.0,45.0,22035.0,45.01,45.03,45.0,45.0,22035.0
2024-07-26 13:35:00,45.0,45.02,44.99,45.02,27697.0,45.0,45.02,44.99,45.02,27697.0
2024-07-26 13:40:00,45.02,45.03,45.01,45.01,8811.0,45.02,45.03,45.01,45.01,8811.0
2024-07-26 13:45:00,45.01,45.05,45.01,45.03,17426.0,45.01,45.05,45.01,45.03,17426.0
2024-07-26 13:50:00,45.04,45.06,45.03,45.05,8645.0,45.04,45.06,45.03,45.05,8645.0
2024-07-26 13:55:00,45.05,45.05,45.02,45.03,11951.0,45.05,45.05,45.02,45.03,11951.0
2024-07-26 14:00:00,45.04,45.05,45.03,45.03,14548.0,45.04,45.05,45.03,45.03,14548.0
2024-07-26 14:05:00,45.03,45.06,45.02,45.05,4725.0,45.03,45.06,45.02,45.05,4725.0
2024-07-26 14:10:00,45.05,45.07,45.05,45.05,16322.0,45.05,45.07,45.05,45.05,16322.0
2024-07-26 14:15:00,45.06,45.09,45.06,45.08,8583.0,45.06,45.09,45.06,45.08,8583.0
2024-07-26 14:20:00,45.07,45.08,45.05,45.06,40571.0,45.07,45.08,45.05,45.06,40571.0
2024-07-26 14:25:00,45.07,45.08,45.07,45.07,24431.0,45.07,45.08,45.07,45.07,24431.0
2024-07-26 14:30:00,45.08,45.08,45.05,45.07,8282.0,45.08,45.08,45.05,45.07,8282.0
2024-07-26 14:35:00,45.06,45.07,45.06,45.06,5861.0,45.06,45.07,45.06,45.06,5861.0
2024-07-26 14:40:00,45.06,45.07,45.05,45.06,12761.0,45.06,45.07,45.05,45.06,12761.0
2024-07-26 14:45:00,45.07,45.07,45.04,45.04,9975.0,45.07,45.07,45.04,45.04,9975.0
2024-07-26 14:50:00,45.04,45.04,45.02,45.02,8323.0,45.04,45.04,45.02,45.02,8323.0
2024-07-26 14:55:00,45.03,45.06,45.03,45.05,6664.0,45.03,45.06,45.03,45.05,6664.0
2024-07-26 15:00:00,45.06,45.06,45.02,45.04,5963.0,45.06,45.06,45.02,45.04,5963.0
2024-07-26 15:05:00,45.03,45.05,45.03,45.04,9350.0,45.03,45.05,45.03,45.04,9350.0
2024-07-26 15:10:00,45.04,45.05,45.04,45.05,7830.0,45.04,45.05,45.04,45.05,7830.0
2024-07-26 15:15:00,45.05,45.05,45.02,45.05,11632.0,45.05,45.05,45.02,45.05,11632.0
2024-07-26 15:20:00,45.05,45.08,45.04,45.08,12737.0,45.05,45.08,45.04,45.08,12737.0
2024-07-26 15:25:00,45.08,45.1,45.07,45.09,18020.0,45.08,45.1,45.07,45.09,18020.0
2024-07-26 15:30:00,45.08,45.08,45.05,45.07,31650.0,45.08,45.08,45.05,45.07,31650.0
2024-07-26 15:35:00,45.06,45.07,45.05,45.05,14987.0,45.06,45.07,45.05,45.05,14987.0
2024-07-26 15:40:00,45.05,45.08,45.05,45.07,17922.0,45.05,45.08,45.05,45.07,17922.0
2024-07-26 15:45:00,45.06,45.07,45.05,45.05,18056.0,45.06,45.07,45.05,45.05,18056.0
2024-07-26 15:50:00,45.06,45.06,45.05,45.05,19167.0,45.06,45.06,45.05,45.05,19167.0
2024-07-26 15:55:00,45.05,45.11,45.05,45.08,163624.0,45.05,45.11,45.05,45.08,163624.0
2024-07-29 09:30:00,45.23,45.28,45.21,45.21,136214.0,45.23,45.28,45.21,45.21,136214.0
2024-07-29 09:35:00,45.22,45.28,45.21,45.26,40020.0,45.22,45.28,45.21,45.26,40020.0
2024-07-29 09:40:00,45.25,45.25,45.19,45.21,43857.0,45.25,45.25,45.19,45.21,43857.0
2024-07-29 09:45:00,45.2,45.23,45.17,45.18,25662.0,45.2,45.23,45.17,45.18,25662.0
2024-07-29 09:50:00,45.17,45.23,45.16,45.21,30871.0,45.17,45.23,45.16,45.21,30871.0
2024-07-29 09:55:00,45.21,45.23,45.18,45.2,24856.0,45.21,45.23,45.18,45.2,24856.0
2024-07-29 10:00:00,45.2,45.23,45.18,45.23,74874.0,45.2,45.23,45.18,45.23,74874.0
2024-07-29 10:05:00,45.22,45.24,45.2,45.22,20742.0,45.22,45.24,45.2,45.22,20742.0
2024-07-29 10:10:00,45.22,45.23,45.17,45.18,20930.0,45.22,45.23,45.17,45.18,20930.0
2024-07-29 10:15:00,45.17,45.18,45.14,45.16,36760.0,45.17,45.18,45.14,45.16,36760.0
2024-07-29 10:20:00,45.15,45.18,45.13,45.18,65694.0,45.15,45.18,45.13,45.18,65694.0
2024-07-29 10:25:00,45.18,45.2,45.16,45.17,47430.0,45.18,45.2,45.16,45.17,47430.0
2024-07-29 10:30:00,45.16,45.18,45.11,45.14,39001.0,45.16,45.18,45.11,45.14,39001.0
2024-07-29 10:35:00,45.14,45.14,45.09,45.09,17176.0,45.14,45.14,45.09,45.09,17176.0
2024-07-29 10:40:00,45.1,45.1,44.98,45.0,72303.0,45.1,45.1,44.98,45.0,72303.0
2024-07-29 10:45:00,45.0,45.03,44.98,44.98,37813.0,45.0,45.03,44.98,44.98,37813.0
2024-07-29 10:50:00,44.98,45.0,44.97,45.0,38220.0,44.98,45.0,44.97,45.0,38220.0
2024-07-29 10:55:00,45.0,45.02,44.98,45.0,56936.0,45.0,45.02,44.98,45.0,56936.0
2024-07-29 11:00:00,44.99,45.03,44.97,45.01,98470.0,44.99,45.03,44.97,45.01,98470.0
2024-07-29 11:05:00,45.02,45.02,45.0,45.01,13613.0,45.02,45.02,45.0,45.01,13613.0
2024-07-29 11:10:00,45.0,45.02,44.91,44.91,57032.0,45.0,45.02,44.91,44.91,57032.0
2024-07-29 11:15:00,44.91,44.91,44.77,44.78,131553.0,44.91,44.91,44.77,44.78,131553.0
2024-07-29 11:20:00,44.78,44.88,44.78,44.86,72899.0,44.78,44.88,44.78,44.86,72899.0
2024-07-29 11:25:00,44.85,44.9,44.84,44.88,40287.0,44.85,44.9,44.84,44.88,40287.0
2024-07-29 11:30:00,44.87,44.88,44.84,44.88,79772.0,44.87,44.88,44.84,44.88,79772.0
2024-07-29 11:35:00,44.87,44.88,44.85,44.86,34900.0,44.87,44.88,44.85,44.86,34900.0
2024-07-29 11:40:00,44.86,44.91,44.86,44.91,83658.0,44.86,44.91,44.86,44.91,83658.0
2024-07-29 11:45:00,44.91,44.96,44.9,44.95,66334.0,44.91,44.96,44.9,44.95,66334.0
2024-07-29 11:50:00,44.95,44.96,44.91,44.92,157870.0,44.95,44.96,44.91,44.92,157870.0
2024-07-29 11:55:00,44.91,44.94,44.9,44.9,13921.0,44.91,44.94,44.9,44.9,13921.0
2024-07-29 12:00:00,44.91,44.93,44.88,44.89,15725.0,44.91,44.93,44.88,44.89,15725.0
2024-07-29 12:05:00,44.89,44.92,44.89,44.91,33205.0,44.89,44.92,44.89,44.91,33205.0
2024-07-29 12:10:00,44.9,44.9,44.87,44.88,8799.0,44.9,44.9,44.87,44.88,8799.0
2024-07-29 12:15:00,44.88,44.93,44.88,44.93,26803.0,44.88,44.93,44.88,44.93,26803.0
2024-07-29 12:20:00,44.93,44.93,44.91,44.92,42669.0,44.93,44.93,44.91,44.92,42669.0
2024-07-29 12:25:00,44.91,44.92,44.9,44.91,16650.0,44.91,44.92,44.9,44.91,16650.0
2024-07-29 12:30:00,44.91,44.94,44.9,44.91,37275.0,44.91,44.94,44.9,44.91,37275.0
2024-07-29 12:35:00,44.93,44.93,44.91,44.93,16038.0,44.93,44.93,44.91,44.93,16038.0
2024-07-29 12:40:00,44.93,44.94,44.91,44.91,20652.0,44.93,44.94,44.91,44.91,20652.0
2024-07-29 12:45:00,44.91,44.95,44.91,44.95,23988.0,44.91,44.95,44.91,44.95,23988.0
2024-07-29 12:50:00,44.95,44.95,44.91,44.93,22204.0,44.95,44.95,44.91,44.93,22204.0
2024-07-29 12:55:00,44.93,44.94,44.92,44.94,19326.0,44.93,44.94,44.92,44.94,19326.0
2024-07-29 13:00:00,44.94,44.95,44.93,44.94,11822.0,44.94,44.95,44.93,44.94,11822.0
2024-07-29 13:05:00,44.95,44.95,44.93,44.95,36197.0,44.95,44.95,44.93,44.95,36197.0
2024-07-29 13:10:00,44.94,44.97,44.93,44.95,14967.0,44.94,44.97,44.93,44.95,14967.0
2024-07-29 13:15:00,44.95,44.99,44.93,44.98,66020.0,44.95,44.99,44.93,44.98,66020.0
2024-07-29 13:20:00,44.99,45.02,44.97,45.01,57673.0,44.99,45.02,44.97,45.01,57673.0
2024-07-29 13:25:00,45.02,45.03,44.96,44.96,14105.0,45.02,45.03,44.96,44.96,14105.0
2024-07-29 13:30:00,44.97,45.0,44.97,44.99,14631.0,44.97,45.0,44.97,44.99,14631.0
2024-07-29 13:35:00,44.99,45.01,44.98,45.01,18634.0,44.99,45.01,44.98,45.01,18634.0
2024-07-29 13:40:00,45.01,45.03,45.01,45.02,12951.0,45.01,45.03,45.01,45.02,12951.0
2024-07-29 13:45:00,45.02,45.02,44.99,45.01,24185.0,45.02,45.02,44.99,45.01,24185.0
2024-07-29 13:50:00,45.01,45.02,44.98,44.98,47459.0,45.01,45.02,44.98,44.98,47459.0
2024-07-29 13:55:00,44.99,44.99,44.93,44.94,52174.0,44.99,44.99,44.93,44.94,52174.0
2024-07-29 14:00:00,44.93,44.96,44.91,44.91,61779.0,44.93,44.96,44.91,44.91,61779.0
2024-07-29 14:05:00,44.92,44.95,44.92,44.94,82675.0,44.92,44.95,44.92,44.94,82675.0
2024-07-29 14:10:00,44.94,44.97,44.93,44.96,25524.0,44.94,44.97,44.93,44.96,25524.0
2024-07-29 14:15:00,44.96,44.97,44.95,44.96,15025.0,44.96,44.97,44.95,44.96,15025.0
2024-07-29 14:20:00,44.96,44.98,44.95,44.96,23935.0,44.96,44.98,44.95,44.96,23935.0
2024-07-29 14:25:00,44.96,44.96,44.95,44.96,25387.0,44.96,44.96,44.95,44.96,25387.0
2024-07-29 14:30:00,44.96,44.97,44.95,44.97,6619.0,44.96,44.97,44.95,44.97,6619.0
2024-07-29 14:35:00,44.96,44.97,44.95,44.97,8666.0,44.96,44.97,44.95,44.97,8666.0
2024-07-29 14:40:00,44.97,44.99,44.96,44.97,13480.0,44.97,44.99,44.96,44.97,13480.0
2024-07-29 14:45:00,44.98,44.98,44.94,44.95,12137.0,44.98,44.98,44.94,44.95,12137.0
2024-07-29 14:50:00,44.95,44.95,44.93,44.95,19852.0,44.95,44.95,44.93,44.95,19852.0
2024-07-29 14:55:00,44.96,44.98,44.96,44.96,672503.0,44.96,44.98,44.96,44.96,672503.0
2024-07-29 15:00:00,44.97,44.97,44.94,44.95,23760.0,44.97,44.97,44.94,44.95,23760.0
2024-07-29 15:05:00,44.95,44.96,44.95,44.96,13748.0,44.95,44.96,44.95,44.96,13748.0
2024-07-29 15:10:00,44.96,44.97,44.95,44.96,20299.0,44.96,44.97,44.95,44.96,20299.0
2024-07-29 15:15:00,44.98,44.99,44.97,44.99,31129.0,44.98,44.99,44.97,44.99,31129.0
2024-07-29 15:20:00,44.99,45.03,44.99,45.02,29581.0,44.99,45.03,44.99,45.02,29581.0
2024-07-29 15:25:00,45.02,45.05,45.02,45.05,42478.0,45.02,45.05,45.02,45.05,42478.0
2024-07-29 15:30:00,45.04,45.06,45.02,45.05,66420.0,45.04,45.06,45.02,45.05,66420.0
2024-07-29 15:35:00,45.05,45.07,45.05,45.07,18179.0,45.05,45.07,45.05,45.07,18179.0
2024-07-29 15:40:00,45.07,45.08,45.04,45.05,51791.0,45.07,45.08,45.04,45.05,51791.0
2024-07-29 15:45:00,45.05,45.06,45.04,45.05,50558.0,45.05,45.06,45.04,45.05,50558.0
2024-07-29 15:50:00,45.05,45.05,45.03,45.04,78126.0,45.05,45.05,45.03,45.04,78126.0
2024-07-29 15:55:00,45.04,45.05,45.02,45.03,211271.0,45.04,45.05,45.02,45.03,211271.0
2024-07-30 09:30:00,45.26,45.3,45.22,45.28,91153.0,45.26,45.3,45.22,45.28,91153.0
2024-07-30 09:35:00,45.28,45.28,45.22,45.24,27992.0,45.28,45.28,45.22,45.24,27992.0
2024-07-30 09:40:00,45.26,45.28,45.22,45.22,21618.0,45.26,45.28,45.22,45.22,21618.0
2024-07-30 09:45:00,45.22,45.22,45.19,45.21,18967.0,45.22,45.22,45.19,45.21,18967.0
2024-07-30 09:50:00,45.21,45.23,45.19,45.22,32001.0,45.21,45.23,45.19,45.22,32001.0
2024-07-30 09:55:00,45.21,45.25,45.21,45.24,41004.0,45.21,45.25,45.21,45.24,41004.0
2024-07-30 10:00:00,45.23,45.23,45.12,45.15,202672.0,45.23,45.23,45.12,45.15,202672.0
2024-07-30 10:05:00,45.15,45.21,45.13,45.15,85027.0,45.15,45.21,45.13,45.15,85027.0
2024-07-30 10:10:00,45.14,45.19,45.13,45.17,28770.0,45.14,45.19,45.13,45.17,28770.0
2024-07-30 10:15:00,45.17,45.19,45.14,45.16,32521.0,45.17,45.19,45.14,45.16,32521.0
2024-07-30 10:20:00,45.17,45.23,45.16,45.21,83190.0,45.17,45.23,45.16,45.21,83190.0
2024-07-30 10:25:00,45.21,45.23,45.19,45.23,22742.0,45.21,45.23,45.19,45.23,22742.0
2024-07-30 10:30:00,45.22,45.24,45.21,45.24,62400.0,45.22,45.24,45.21,45.24,62400.0
2024-07-30 10:35:00,45.24,45.24,45.19,45.21,28231.0,45.24,45.24,45.19,45.21,28231.0
2024-07-30 10:40:00,45.21,45.25,45.2,45.22,37275.0,45.21,45.25,45.2,45.22,37275.0
2024-07-30 10:45:00,45.23,45.28,45.2,45.25,88726.0,45.23,45.28,45.2,45.25,88726.0
2024-07-30 10:50:00,45.25,45.25,45.21,45.22,22290.0,45.25,45.25,45.21,45.22,22290.0
2024-07-30 10:55:00,45.22,45.24,45.19,45.19,54168.0,45.22,45.24,45.19,45.19,54168.0
2024-07-30 11:00:00,45.19,45.2,45.14,45.16,31170.0,45.19,45.2,45.14,45.16,31170.0
2024-07-30 11:05:00,45.16,45.17,45.13,45.17,43940.0,45.16,45.17,45.13,45.17,43940.0
2024-07-30 11:10:00,45.17,45.19,45.16,45.17,58251.0,45.17,45.19,45.16,45.17,58251.0
2024-07-30 11:15:00,45.16,45.19,45.15,45.16,30277.0,45.16,45.19,45.15,45.16,30277.0
2024-07-30 11:20:00,45.16,45.17,45.09,45.11,17892.0,45.16,45.17,45.09,45.11,17892.0
2024-07-30 11:25:00,45.11,45.12,45.05,45.09,52054.0,45.11,45.12,45.05,45.09,52054.0
2024-07-30 11:30:00,45.09,45.13,45.07,45.12,28417.0,45.09,45.13,45.07,45.12,28417.0
2024-07-30 11:35:00,45.12,45.13,45.08,45.09,35650.0,45.12,45.13,45.08,45.09,35650.0
2024-07-30 11:40:00,45.09,45.1,45.04,45.06,26304.0,45.09,45.1,45.04,45.06,26304.0
2024-07-30 11:45:00,45.05,45.07,45.05,45.05,21571.0,45.05,45.07,45.05,45.05,21571.0
2024-07-30 11:50:00,45.05,45.07,45.03,45.06,35501.0,45.05,45.07,45.03,45.06,35501.0
2024-07-30 11:55:00,45.05,45.08,45.05,45.07,14449.0,45.05,45.08,45.05,45.07,14449.0
2024-07-30 12:00:00,45.08,45.09,45.07,45.09,14488.0,45.08,45.09,45.07,45.09,14488.0
2024-07-30 12:05:00,45.09,45.14,45.08,45.14,7986.0,45.09,45.14,45.08,45.14,7986.0
2024-07-30 12:10:00,45.14,45.15,45.11,45.11,52901.0,45.14,45.15,45.11,45.11,52901.0
2024-07-30 12:15:00,45.11,45.13,45.1,45.13,34950.0,45.11,45.13,45.1,45.13,34950.0
2024-07-30 12:20:00,45.13,45.16,45.12,45.15,34514.0,45.13,45.16,45.12,45.15,34514.0
2024-07-30 12:25:00,45.16,45.19,45.15,45.17,15486.0,45.16,45.19,45.15,45.17,15486.0
2024-07-30 12:30:00,45.17,45.19,45.16,45.17,25877.0,45.17,45.19,45.16,45.17,25877.0
2024-07-30 12:35:00,45.17,45.22,45.17,45.21,26549.0,45.17,45.22,45.17,45.21,26549.0
2024-07-30 12:40:00,45.21,45.22,45.2,45.21,26398.0,45.21,45.22,45.2,45.21,26398.0
2024-07-30 12:45:00,45.21,45.3,45.2,45.29,282809.0,45.21,45.3,45.2,45.29,282809.0
2024-07-30 12:50:00,45.29,45.29,45.24,45.26,30525.0,45.29,45.29,45.24,45.26,30525.0
2024-07-30 12:55:00,45.26,45.36,45.26,45.35,71044.0,45.26,45.36,45.26,45.35,71044.0
2024-07-30 13:00:00,45.35,45.56,45.35,45.46,668596.0,45.35,45.56,45.35,45.46,668596.0
2024-07-30 13:05:00,45.45,45.45,45.42,45.42,48689.0,45.45,45.45,45.42,45.42,48689.0
2024-07-30 13:10:00,45.41,45.42,45.38,45.39,114062.0,45.41,45.42,45.38,45.39,114062.0
2024-07-30 13:15:00,45.4,45.45,45.37,45.45,58102.0,45.4,45.45,45.37,45.45,58102.0
2024-07-30 13:20:00,45.44,45.52,45.43,45.52,25531.0,45.44,45.52,45.43,45.52,25531.0
2024-07-30 13:25:00,45.52,45.53,45.46,45.48,36705.0,45.52,45.53,45.46,45.48,36705.0
2024-07-30 13:30:00,45.48,45.5,45.47,45.49,46172.0,45.48,45.5,45.47,45.49,46172.0
2024-07-30 13:35:00,45.48,45.52,45.47,45.48,54441.0,45.48,45.52,45.47,45.48,54441.0
2024-07-30 13:40:00,45.48,45.49,45.42,45.43,40806.0,45.48,45.49,45.42,45.43,40806.0
2024-07-30 13:45:00,45.42,45.45,45.4,45.45,72326.0,45.42,45.45,45.4,45.45,72326.0
2024-07-30 13:50:00,45.45,45.46,45.42,45.43,17423.0,45.45,45.46,45.42,45.43,17423.0
2024-07-30 13:55:00,45.44,45.46,45.42,45.46,10507.0,45.44,45.46,45.42,45.46,10507.0
2024-07-30 14:00:00,45.46,45.46,45.43,45.44,17756.0,45.46,45.46,45.43,45.44,17756.0
2024-07-30 14:05:00,45.45,45.47,45.43,45.46,41825.0,45.45,45.47,45.43,45.46,41825.0
2024-07-30 14:10:00,45.46,45.47,45.45,45.47,12919.0,45.46,45.47,45.45,45.47,12919.0
2024-07-30 14:15:00,45.47,45.48,45.45,45.46,14695.0,45.47,45.48,45.45,45.46,14695.0
2024-07-30 14:20:00,45.46,45.49,45.46,45.49,6851.0,45.46,45.49,45.46,45.49,6851.0
2024-07-30 14:25:00,45.48,45.49,45.45,45.46,17609.0,45.48,45.49,45.45,45.46,17609.0
2024-07-30 14:30:00,45.46,45.46,45.43,45.45,17124.0,45.46,45.46,45.43,45.45,17124.0
2024-07-30 14:35:00,45.45,45.46,45.43,45.45,36810.0,45.45,45.46,45.43,45.45,36810.0
2024-07-30 14:40:00,45.45,45.47,45.44,45.46,4208.0,45.45,45.47,45.44,45.46,4208.0
2024-07-30 14:45:00,45.47,45.47,45.42,45.43,10338.0,45.47,45.47,45.42,45.43,10338.0
2024-07-30 14:50:00,45.43,45.44,45.42,45.44,16296.0,45.43,45.44,45.42,45.44,16296.0
2024-07-30 14:55:00,45.44,45.44,45.43,45.44,10773.0,45.44,45.44,45.43,45.44,10773.0
2024-07-30 15:00:00,45.44,45.45,45.42,45.45,14718.0,45.44,45.45,45.42,45.45,14718.0
2024-07-30 15:05:00,45.45,45.45,45.42,45.45,17659.0,45.45,45.45,45.42,45.45,17659.0
2024-07-30 15:10:00,45.45,45.46,45.44,45.45,10548.0,45.45,45.46,45.44,45.45,10548.0
2024-07-30 15:15:00,45.45,45.46,45.43,45.46,27677.0,45.45,45.46,45.43,45.46,27677.0
2024-07-30 15:20:00,45.45,45.48,45.44,45.48,18161.0,45.45,45.48,45.44,45.48,18161.0
2024-07-30 15:25:00,45.48,45.5,45.46,45.5,18848.0,45.48,45.5,45.46,45.5,18848.0
2024-07-30 15:30:00,45.5,45.5,45.47,45.48,73968.0,45.5,45.5,45.47,45.48,73968.0
2024-07-30 15:35:00,45.48,45.48,45.45,45.46,33254.0,45.48,45.48,45.45,45.46,33254.0
2024-07-30 15:40:00,45.46,45.48,45.45,45.48,36612.0,45.46,45.48,45.45,45.48,36612.0
2024-07-30 15:45:00,45.47,45.51,45.47,45.51,32070.0,45.47,45.51,45.47,45.51,32070.0
2024-07-30 15:50:00,45.52,45.52,45.47,45.48,76512.0,45.52,45.52,45.47,45.48,76512.0
2024-07-30 15:55:00,45.49,45.5,45.48,45.49,214333.0,45.49,45.5,45.48,45.49,214333.0
2024-07-31 09:30:00,45.74,45.79,45.73,45.78,154859.0,45.74,45.79,45.73,45.78,154859.0
2024-07-31 09:35:00,45.78,45.81,45.75,45.8,63663.0,45.78,45.81,45.75,45.8,63663.0
2024-07-31 09:40:00,45.8,45.82,45.79,45.81,53771.0,45.8,45.82,45.79,45.81,53771.0
2024-07-31 09:45:00,45.81,45.86,45.78,45.79,43313.0,45.81,45.86,45.78,45.79,43313.0
2024-07-31 09:50:00,45.79,45.84,45.78,45.84,39352.0,45.79,45.84,45.78,45.84,39352.0
2024-07-31 09:55:00,45.84,45.88,45.83,45.86,69139.0,45.84,45.88,45.83,45.86,69139.0
2024-07-31 10:00:00,45.85,45.89,45.83,45.84,51239.0,45.85,45.89,45.83,45.84,51239.0
2024-07-31 10:05:00,45.84,45.87,45.83,45.85,110823.0,45.84,45.87,45.83,45.85,110823.0
2024-07-31 10:10:00,45.84,45.89,45.83,45.89,50327.0,45.84,45.89,45.83,45.89,50327.0
2024-07-31 10:15:00,45.89,45.9,45.85,45.86,83069.0,45.89,45.9,45.85,45.86,83069.0
2024-07-31 10:20:00,45.85,45.86,45.78,45.79,95206.0,45.85,45.86,45.78,45.79,95206.0
2024-07-31 10:25:00,45.78,45.79,45.76,45.79,25181.0,45.78,45.79,45.76,45.79,25181.0
2024-07-31 10:30:00,45.78,45.81,45.77,45.8,46509.0,45.78,45.81,45.77,45.8,46509.0
2024-07-31 10:35:00,45.8,45.83,45.79,45.82,40731.0,45.8,45.83,45.79,45.82,40731.0
2024-07-31 10:40:00,45.81,45.82,45.78,45.78,42940.0,45.81,45.82,45.78,45.78,42940.0
2024-07-31 10:45:00,45.78,45.8,45.76,45.79,43612.0,45.78,45.8,45.76,45.79,43612.0
2024-07-31 10:50:00,45.78,45.79,45.71,45.73,90340.0,45.78,45.79,45.71,45.73,90340.0
2024-07-31 10:55:00,45.74,45.78,45.73,45.77,15368.0,45.74,45.78,45.73,45.77,15368.0
2024-07-31 11:00:00,45.78,45.8,45.76,45.78,35979.0,45.78,45.8,45.76,45.78,35979.0
2024-07-31 11:05:00,45.79,45.81,45.77,45.8,20770.0,45.79,45.81,45.77,45.8,20770.0
2024-07-31 11:10:00,45.8,45.8,45.74,45.76,24897.0,45.8,45.8,45.74,45.76,24897.0
2024-07-31 11:15:00,45.77,45.78,45.75,45.77,15545.0,45.77,45.78,45.75,45.77,15545.0
2024-07-31 11:20:00,45.77,45.79,45.73,45.75,16178.0,45.77,45.79,45.73,45.75,16178.0
2024-07-31 11:25:00,45.75,45.77,45.73,45.73,26376.0,45.75,45.77,45.73,45.73,26376.0
2024-07-31 11:30:00,45.74,45.8,45.73,45.78,47723.0,45.74,45.8,45.73,45.78,47723.0
2024-07-31 11:35:00,45.78,45.81,45.77,45.8,16631.0,45.78,45.81,45.77,45.8,16631.0
2024-07-31 11:40:00,45.8,45.8,45.78,45.79,40386.0,45.8,45.8,45.78,45.79,40386.0
2024-07-31 11:45:00,45.79,45.81,45.77,45.8,23967.0,45.79,45.81,45.77,45.8,23967.0
2024-07-31 11:50:00,45.8,45.8,45.77,45.79,38185.0,45.8,45.8,45.77,45.79,38185.0
2024-07-31 11:55:00,45.79,45.8,45.78,45.79,14721.0,45.79,45.8,45.78,45.79,14721.0
2024-07-31 12:00:00,45.79,45.81,45.77,45.8,28177.0,45.79,45.81,45.77,45.8,28177.0
2024-07-31 12:05:00,45.79,45.8,45.77,45.8,37086.0,45.79,45.8,45.77,45.8,37086.0
2024-07-31 12:10:00,45.8,45.82,45.8,45.81,17558.0,45.8,45.82,45.8,45.81,17558.0
2024-07-31 12:15:00,45.8,45.83,45.8,45.81,19010.0,45.8,45.83,45.8,45.81,19010.0
2024-07-31 12:20:00,45.81,45.84,45.8,45.83,17943.0,45.81,45.84,45.8,45.83,17943.0
2024-07-31 12:25:00,45.83,45.87,45.82,45.86,19451.0,45.83,45.87,45.82,45.86,19451.0
2024-07-31 12:30:00,45.87,45.88,45.84,45.84,23522.0,45.87,45.88,45.84,45.84,23522.0
2024-07-31 12:35:00,45.84,45.85,45.83,45.84,25005.0,45.84,45.85,45.83,45.84,25005.0
2024-07-31 12:40:00,45.85,45.86,45.84,45.84,68564.0,45.85,45.86,45.84,45.84,68564.0
2024-07-31 12:45:00,45.84,45.87,45.84,45.85,36895.0,45.84,45.87,45.84,45.85,36895.0
2024-07-31 12:50:00,45.84,45.85,45.83,45.84,29330.0,45.84,45.85,45.83,45.84,29330.0
2024-07-31 12:55:00,45.85,45.86,45.84,45.86,14477.0,45.85,45.86,45.84,45.86,14477.0
2024-07-31 13:00:00,45.86,45.87,45.85,45.87,20405.0,45.86,45.87,45.85,45.87,20405.0
2024-07-31 13:05:00,45.86,45.87,45.84,45.85,10813.0,45.86,45.87,45.84,45.85,10813.0
2024-07-31 13:10:00,45.85,45.89,45.85,45.88,30354.0,45.85,45.89,45.85,45.88,30354.0
2024-07-31 13:15:00,45.88,45.9,45.86,45.89,50916.0,45.88,45.9,45.86,45.89,50916.0
2024-07-31 13:20:00,45.88,45.9,45.88,45.9,30992.0,45.88,45.9,45.88,45.9,30992.0
2024-07-31 13:25:00,45.89,45.9,45.87,45.88,29147.0,45.89,45.9,45.87,45.88,29147.0
2024-07-31 13:30:00,45.88,45.89,45.84,45.85,12355.0,45.88,45.89,45.84,45.85,12355.0
2024-07-31 13:35:00,45.85,45.88,45.84,45.84,89854.0,45.85,45.88,45.84,45.84,89854.0
2024-07-31 13:40:00,45.85,45.87,45.84,45.84,20109.0,45.85,45.87,45.84,45.84,20109.0
2024-07-31 13:45:00,45.85,45.86,45.84,45.85,26481.0,45.85,45.86,45.84,45.85,26481.0
2024-07-31 13:50:00,45.85,45.88,45.85,45.87,31208.0,45.85,45.88,45.85,45.87,31208.0
2024-07-31 13:55:00,45.87,45.88,45.84,45.84,37353.0,45.87,45.88,45.84,45.84,37353.0
2024-07-31 14:00:00,45.83,45.86,45.76,45.82,103719.0,45.83,45.86,45.76,45.82,103719.0
2024-07-31 14:05:00,45.81,45.82,45.77,45.8,45196.0,45.81,45.82,45.77,45.8,45196.0
2024-07-31 14:10:00,45.8,45.82,45.76,45.77,55555.0,45.8,45.82,45.76,45.77,55555.0
2024-07-31 14:15:00,45.77,45.79,45.76,45.78,34475.0,45.77,45.79,45.76,45.78,34475.0
2024-07-31 14:20:00,45.78,45.8,45.77,45.8,13037.0,45.78,45.8,45.77,45.8,13037.0
2024-07-31 14:25:00,45.8,45.83,45.76,45.83,25995.0,45.8,45.83,45.76,45.83,25995.0
2024-07-31 14:30:00,45.82,45.88,45.82,45.87,27497.0,45.82,45.88,45.82,45.87,27497.0
2024-07-31 14:35:00,45.86,45.91,45.83,45.89,117282.0,45.86,45.91,45.83,45.89,117282.0
2024-07-31 14:40:00,45.89,45.97,45.89,45.97,54643.0,45.89,45.97,45.89,45.97,54643.0
2024-07-31 14:45:00,45.96,46.01,45.93,46.01,72210.0,45.96,46.01,45.93,46.01,72210.0
2024-07-31 14:50:00,46.0,46.0,45.96,45.97,34889.0,46.0,46.0,45.96,45.97,34889.0
2024-07-31 14:55:00,45.97,46.02,45.95,45.98,34628.0,45.97,46.02,45.95,45.98,34628.0
2024-07-31 15:00:00,45.98,46.03,45.98,45.98,38627.0,45.98,46.03,45.98,45.98,38627.0
2024-07-31 15:05:00,45.99,46.01,45.96,45.96,43991.0,45.99,46.01,45.96,45.96,43991.0
2024-07-31 15:10:00,45.97,45.99,45.94,45.95,35919.0,45.97,45.99,45.94,45.95,35919.0
2024-07-31 15:15:00,45.96,46.07,45.95,46.06,135443.0,45.96,46.07,45.95,46.06,135443.0
2024-07-31 15:20:00,46.06,46.11,46.04,46.09,107434.0,46.06,46.11,46.04,46.09,107434.0
2024-07-31 15:25:00,46.09,46.19,46.09,46.15,333445.0,46.09,46.19,46.09,46.15,333445.0
2024-07-31 15:30:00,46.15,46.22,46.15,46.21,164471.0,46.15,46.22,46.15,46.21,164471.0
2024-07-31 15:35:00,46.21,46.28,46.21,46.28,95557.0,46.21,46.28,46.21,46.28,95557.0
2024-07-31 15:40:00,46.29,46.31,46.22,46.25,221720.0,46.29,46.31,46.22,46.25,221720.0
2024-07-31 15:45:00,46.25,46.29,46.24,46.25,206352.0,46.25,46.29,46.24,46.25,206352.0
2024-07-31 15:50:00,46.26,46.29,46.23,46.27,123536.0,46.26,46.29,46.23,46.27,123536.0
2024-07-31 15:55:00,46.27,46.31,46.26,46.3,323032.0,46.27,46.31,46.26,46.3,323032.0
2024-08-01 09:30:00,46.35,46.41,46.33,46.4,162068.0,46.35,46.41,46.33,46.4,162068.0
2024-08-01 09:35:00,46.4,46.42,46.36,46.36,56459.0,46.4,46.42,46.36,46.36,56459.0
2024-08-01 09:40:00,46.36,46.38,46.3,46.32,141323.0,46.36,46.38,46.3,46.32,141323.0
2024-08-01 09:45:00,46.31,46.33,46.26,46.29,85130.0,46.31,46.33,46.26,46.29,85130.0
2024-08-01 09:50:00,46.28,46.33,46.26,46.33,60638.0,46.28,46.33,46.26,46.33,60638.0
2024-08-01 09:55:00,46.33,46.36,46.33,46.35,39338.0,46.33,46.36,46.33,46.35,39338.0
2024-08-01 10:00:00,46.36,46.51,46.35,46.46,234025.0,46.36,46.51,46.35,46.46,234025.0
2024-08-01 10:05:00,46.46,46.47,46.25,46.29,223985.0,46.46,46.47,46.25,46.29,223985.0
2024-08-01 10:10:00,46.28,46.32,46.21,46.3,79728.0,46.28,46.32,46.21,46.3,79728.0
2024-08-01 10:15:00,46.29,46.3,46.23,46.29,131725.0,46.29,46.3,46.23,46.29,131725.0
2024-08-01 10:20:00,46.29,46.3,46.15,46.18,160534.0,46.29,46.3,46.15,46.18,160534.0
2024-08-01 10:25:00,46.17,46.24,46.16,46.19,96858.0,46.17,46.24,46.16,46.19,96858.0
2024-08-01 10:30:00,46.19,46.29,46.18,46.28,66864.0,46.19,46.29,46.18,46.28,66864.0
2024-08-01 10:35:00,46.29,46.33,46.23,46.32,68393.0,46.29,46.33,46.23,46.32,68393.0
2024-08-01 10:40:00,46.32,46.33,46.28,46.3,92161.0,46.32,46.33,46.28,46.3,92161.0
2024-08-01 10:45:00,46.3,46.31,46.2,46.21,68880.0,46.3,46.31,46.2,46.21,68880.0
2024-08-01 10:50:00,46.21,46.25,46.19,46.2,125366.0,46.21,46.25,46.19,46.2,125366.0
2024-08-01 10:55:00,46.2,46.26,46.16,46.25,127381.0,46.2,46.26,46.16,46.25,127381.0
2024-08-01 11:00:00,46.25,46.31,46.23,46.27,92582.0,46.25,46.31,46.23,46.27,92582.0
2024-08-01 11:05:00,46.26,46.28,46.22,46.22,64634.0,46.26,46.28,46.22,46.22,64634.0
2024-08-01 11:10:00,46.22,46.22,46.17,46.21,79340.0,46.22,46.22,46.17,46.21,79340.0
2024-08-01 11:15:00,46.21,46.24,46.19,46.21,39329.0,46.21,46.24,46.19,46.21,39329.0
2024-08-01 11:20:00,46.2,46.25,46.18,46.22,306166.0,46.2,46.25,46.18,46.22,306166.0
2024-08-01 11:25:00,46.23,46.27,46.21,46.22,61629.0,46.23,46.27,46.21,46.22,61629.0
2024-08-01 11:30:00,46.22,46.27,46.21,46.26,41104.0,46.22,46.27,46.21,46.26,41104.0
2024-08-01 11:35:00,46.26,46.26,46.19,46.19,94994.0,46.26,46.26,46.19,46.19,94994.0
2024-08-01 11:40:00,46.19,46.21,46.18,46.19,83579.0,46.19,46.21,46.18,46.19,83579.0
2024-08-01 11:45:00,46.19,46.2,46.13,46.19,174937.0,46.19,46.2,46.13,46.19,174937.0
2024-08-01 11:50:00,46.2,46.23,46.18,46.18,91942.0,46.2,46.23,46.18,46.18,91942.0
2024-08-01 11:55:00,46.18,46.21,46.16,46.18,141010.0,46.18,46.21,46.16,46.18,141010.0
2024-08-01 12:00:00,46.18,46.2,46.17,46.2,84501.0,46.18,46.2,46.17,46.2,84501.0
2024-08-01 12:05:00,46.2,46.21,46.18,46.19,21202.0,46.2,46.21,46.18,46.19,21202.0
2024-08-01 12:10:00,46.2,46.22,46.15,46.2,48903.0,46.2,46.22,46.15,46.2,48903.0
2024-08-01 12:15:00,46.19,46.22,46.19,46.2,41127.0,46.19,46.22,46.19,46.2,41127.0
2024-08-01 12:20:00,46.2,46.2,46.16,46.19,24012.0,46.2,46.2,46.16,46.19,24012.0
2024-08-01 12:25:00,46.19,46.21,46.18,46.21,18433.0,46.19,46.21,46.18,46.21,18433.0
2024-08-01 12:30:00,46.21,46.23,46.2,46.21,23115.0,46.21,46.23,46.2,46.21,23115.0
2024-08-01 12:35:00,46.2,46.26,46.19,46.25,20310.0,46.2,46.26,46.19,46.25,20310.0
2024-08-01 12:40:00,46.24,46.25,46.19,46.2,8329.0,46.24,46.25,46.19,46.2,8329.0
2024-08-01 12:45:00,46.2,46.22,46.18,46.19,24591.0,46.2,46.22,46.18,46.19,24591.0
2024-08-01 12:50:00,46.19,46.21,46.17,46.19,19418.0,46.19,46.21,46.17,46.19,19418.0
2024-08-01 12:55:00,46.19,46.19,46.15,46.17,26348.0,46.19,46.19,46.15,46.17,26348.0
2024-08-01 13:00:00,46.18,46.18,46.03,46.03,295777.0,46.18,46.18,46.03,46.03,295777.0
2024-08-01 13:05:00,46.04,46.09,46.03,46.08,65925.0,46.04,46.09,46.03,46.08,65925.0
2024-08-01 13:10:00,46.08,46.09,46.05,46.06,30517.0,46.08,46.09,46.05,46.06,30517.0
2024-08-01 13:15:00,46.06,46.09,46.04,46.09,35226.0,46.06,46.09,46.04,46.09,35226.0
2024-08-01 13:20:00,46.08,46.1,46.05,46.05,28045.0,46.08,46.1,46.05,46.05,28045.0
2024-08-01 13:25:00,46.06,46.07,46.02,46.03,36063.0,46.06,46.07,46.02,46.03,36063.0
2024-08-01 13:30:00,46.03,46.06,46.02,46.05,18864.0,46.03,46.06,46.02,46.05,18864.0
2024-08-01 13:35:00,46.06,46.07,46.01,46.04,26172.0,46.06,46.07,46.01,46.04,26172.0
2024-08-01 13:40:00,46.04,46.06,46.01,46.02,23473.0,46.04,46.06,46.01,46.02,23473.0
2024-08-01 13:45:00,46.02,46.06,46.02,46.04,23491.0,46.02,46.06,46.02,46.04,23491.0
2024-08-01 13:50:00,46.06,46.08,46.04,46.05,26129.0,46.06,46.08,46.04,46.05,26129.0
2024-08-01 13:55:00,46.05,46.08,46.04,46.08,11010.0,46.05,46.08,46.04,46.08,11010.0
2024-08-01 14:00:00,46.08,46.1,46.07,46.07,12312.0,46.08,46.1,46.07,46.07,12312.0
2024-08-01 14:05:00,46.07,46.11,46.07,46.08,14823.0,46.07,46.11,46.07,46.08,14823.0
2024-08-01 14:10:00,46.08,46.08,46.05,46.06,16981.0,46.08,46.08,46.05,46.06,16981.0
2024-08-01 14:15:00,46.07,46.08,46.03,46.04,53403.0,46.07,46.08,46.03,46.04,53403.0
2024-08-01 14:20:00,46.05,46.09,46.04,46.07,21844.0,46.05,46.09,46.04,46.07,21844.0
2024-08-01 14:25:00,46.07,46.07,45.99,46.01,19001.0,46.07,46.07,45.99,46.01,19001.0
2024-08-01 14:30:00,46.02,46.03,46.0,46.0,13223.0,46.02,46.03,46.0,46.0,13223.0
2024-08-01 14:35:00,46.01,46.04,46.01,46.04,22563.0,46.01,46.04,46.01,46.04,22563.0
2024-08-01 14:40:00,46.04,46.05,46.01,46.02,19702.0,46.04,46.05,46.01,46.02,19702.0
2024-08-01 14:45:00,46.01,46.03,46.0,46.03,21427.0,46.01,46.03,46.0,46.03,21427.0
2024-08-01 14:50:00,46.03,46.07,46.02,46.07,21888.0,46.03,46.07,46.02,46.07,21888.0
2024-08-01 14:55:00,46.07,46.1,46.06,46.08,28504.0,46.07,46.1,46.06,46.08,28504.0
2024-08-01 15:00:00,46.08,46.09,46.06,46.07,11383.0,46.08,46.09,46.06,46.07,11383.0
2024-08-01 15:05:00,46.07,46.11,46.06,46.08,21158.0,46.07,46.11,46.06,46.08,21158.0
2024-08-01 15:10:00,46.09,46.11,46.08,46.11,13035.0,46.09,46.11,46.08,46.11,13035.0
2024-08-01 15:15:00,46.11,46.12,46.1,46.11,10287.0,46.11,46.12,46.1,46.11,10287.0
2024-08-01 15:20:00,46.1,46.13,46.09,46.13,18873.0,46.1,46.13,46.09,46.13,18873.0
2024-08-01 15:25:00,46.13,46.15,46.12,46.15,9437.0,46.13,46.15,46.12,46.15,9437.0
2024-08-01 15:30:00,46.15,46.17,46.14,46.14,29321.0,46.15,46.17,46.14,46.14,29321.0
2024-08-01 15:35:00,46.15,46.15,46.13,46.14,12553.0,46.15,46.15,46.13,46.14,12553.0
2024-08-01 15:40:00,46.14,46.16,46.13,46.16,13495.0,46.14,46.16,46.13,46.16,13495.0
2024-08-01 15:45:00,46.16,46.17,46.13,46.14,25484.0,46.16,46.17,46.13,46.14,25484.0
2024-08-01 15:50:00,46.15,46.15,46.13,46.13,57823.0,46.15,46.15,46.13,46.13,57823.0
2024-08-01 15:55:00,46.13,46.16,46.13,46.15,135185.0,46.13,46.16,46.13,46.15,135185.0
2024-08-02 09:30:00,46.6,46.69,46.59,46.66,265849.0,46.6,46.69,46.59,46.66,265849.0
2024-08-02 09:35:00,46.66,46.7,46.58,46.59,141605.0,46.66,46.7,46.58,46.59,141605.0
2024-08-02 09:40:00,46.59,46.6,46.53,46.55,103007.0,46.59,46.6,46.53,46.55,103007.0
2024-08-02 09:45:00,46.55,46.62,46.54,46.58,760051.0,46.55,46.62,46.54,46.58,760051.0
2024-08-02 09:50:00,46.59,46.65,46.58,46.63,90880.0,46.59,46.65,46.58,46.63,90880.0
2024-08-02 09:55:00,46.64,46.69,46.63,46.67,130504.0,46.64,46.69,46.63,46.67,130504.0
2024-08-02 10:00:00,46.67,46.75,46.64,46.74,154682.0,46.67,46.75,46.64,46.74,154682.0
2024-08-02 10:05:00,46.75,46.75,46.67,46.67,79525.0,46.75,46.75,46.67,46.67,79525.0
2024-08-02 10:10:00,46.67,46.71,46.62,46.71,71734.0,46.67,46.71,46.62,46.71,71734.0
2024-08-02 10:15:00,46.71,46.73,46.67,46.7,139852.0,46.71,46.73,46.67,46.7,139852.0
2024-08-02 10:20:00,46.69,46.76,46.66,46.7,51540.0,46.69,46.76,46.66,46.7,51540.0
2024-08-02 10:25:00,46.69,46.69,46.57,46.57,105996.0,46.69,46.69,46.57,46.57,105996.0
2024-08-02 10:30:00,46.57,46.58,46.25,46.32,532544.0,46.57,46.58,46.25,46.32,532544.0
2024-08-02 10:35:00,46.32,46.37,46.06,46.16,834316.0,46.32,46.37,46.06,46.16,834316.0
2024-08-02 10:40:00,46.16,46.2,45.99,46.03,326206.0,46.16,46.2,45.99,46.03,326206.0
2024-08-02 10:45:00,46.04,46.1,45.95,45.98,178063.0,46.04,46.1,45.95,45.98,178063.0
2024-08-02 10:50:00,45.97,46.03,45.91,46.0,136786.0,45.97,46.03,45.91,46.0,136786.0
2024-08-02 10:55:00,46.0,46.02,45.88,45.95,233658.0,46.0,46.02,45.88,45.95,233658.0
2024-08-02 11:00:00,45.95,46.02,45.92,45.94,283592.0,45.95,46.02,45.92,45.94,283592.0
2024-08-02 11:05:00,45.93,45.95,45.78,45.83,224845.0,45.93,45.95,45.78,45.83,224845.0
2024-08-02 11:10:00,45.82,45.85,45.56,45.6,514360.0,45.82,45.85,45.56,45.6,514360.0
2024-08-02 11:15:00,45.6,45.75,45.55,45.74,345394.0,45.6,45.75,45.55,45.74,345394.0
2024-08-02 11:20:00,45.73,45.85,45.72,45.78,193414.0,45.73,45.85,45.72,45.78,193414.0
2024-08-02 11:25:00,45.78,45.84,45.78,45.84,75284.0,45.78,45.84,45.78,45.84,75284.0
2024-08-02 11:30:00,45.83,45.9,45.82,45.84,177615.0,45.83,45.9,45.82,45.84,177615.0
2024-08-02 11:35:00,45.83,45.85,45.78,45.8,67815.0,45.83,45.85,45.78,45.8,67815.0
2024-08-02 11:40:00,45.81,45.81,45.75,45.75,159282.0,45.81,45.81,45.75,45.75,159282.0
2024-08-02 11:45:00,45.76,45.87,45.72,45.86,78889.0,45.76,45.87,45.72,45.86,78889.0
2024-08-02 11:50:00,45.85,45.9,45.85,45.9,88325.0,45.85,45.9,45.85,45.9,88325.0
2024-08-02 11:55:00,45.91,45.97,45.89,45.97,46732.0,45.91,45.97,45.89,45.97,46732.0
2024-08-02 12:00:00,45.98,46.02,45.9,45.93,230476.0,45.98,46.02,45.9,45.93,230476.0
2024-08-02 12:05:00,45.93,46.07,45.93,46.06,72638.0,45.93,46.07,45.93,46.06,72638.0
2024-08-02 12:10:00,46.06,46.07,46.02,46.05,61929.0,46.06,46.07,46.02,46.05,61929.0
2024-08-02 12:15:00,46.06,46.09,45.96,45.99,49352.0,46.06,46.09,45.96,45.99,49352.0
2024-08-02 12:20:00,45.98,46.03,45.96,46.03,62776.0,45.98,46.03,45.96,46.03,62776.0
2024-08-02 12:25:00,46.03,46.06,46.01,46.03,76522.0,46.03,46.06,46.01,46.03,76522.0
2024-08-02 12:30:00,46.02,46.03,45.95,45.97,56594.0,46.02,46.03,45.95,45.97,56594.0
2024-08-02 12:35:00,45.96,45.97,45.94,45.95,160015.0,45.96,45.97,45.94,45.95,160015.0
2024-08-02 12:40:00,45.95,45.95,45.87,45.88,89996.0,45.95,45.95,45.87,45.88,89996.0
2024-08-02 12:45:00,45.88,45.92,45.84,45.91,63621.0,45.88,45.92,45.84,45.91,63621.0
2024-08-02 12:50:00,45.92,45.97,45.92,45.93,53407.0,45.92,45.97,45.92,45.93,53407.0
2024-08-02 12:55:00,45.93,45.95,45.91,45.92,98857.0,45.93,45.95,45.91,45.92,98857.0
2024-08-02 13:00:00,45.93,45.94,45.89,45.89,18166.0,45.93,45.94,45.89,45.89,18166.0
2024-08-02 13:05:00,45.89,45.9,45.84,45.89,48452.0,45.89,45.9,45.84,45.89,48452.0
2024-08-02 13:10:00,45.9,45.92,45.87,45.87,29325.0,45.9,45.92,45.87,45.87,29325.0
2024-08-02 13:15:00,45.89,45.89,45.86,45.88,372001.0,45.89,45.89,45.86,45.88,372001.0
2024-08-02 13:20:00,45.88,45.88,45.83,45.83,59826.0,45.88,45.88,45.83,45.83,59826.0
2024-08-02 13:25:00,45.81,45.87,45.78,45.86,154251.0,45.81,45.87,45.78,45.86,154251.0
2024-08-02 13:30:00,45.86,45.92,45.86,45.89,50644.0,45.86,45.92,45.86,45.89,50644.0
2024-08-02 13:35:00,45.9,45.91,45.87,45.9,17631.0,45.9,45.91,45.87,45.9,17631.0
2024-08-02 13:40:00,45.9,45.94,45.9,45.93,51909.0,45.9,45.94,45.9,45.93,51909.0
2024-08-02 13:45:00,45.93,45.94,45.89,45.9,29874.0,45.93,45.94,45.89,45.9,29874.0
2024-08-02 13:50:00,45.9,45.93,45.88,45.89,16665.0,45.9,45.93,45.88,45.89,16665.0
2024-08-02 13:55:00,45.89,45.89,45.84,45.87,19075.0,45.89,45.89,45.84,45.87,19075.0
2024-08-02 14:00:00,45.87,45.88,45.86,45.88,67593.0,45.87,45.88,45.86,45.88,67593.0
2024-08-02 14:05:00,45.88,45.92,45.86,45.91,33256.0,45.88,45.92,45.86,45.91,33256.0
2024-08-02 14:10:00,45.91,45.95,45.91,45.95,30164.0,45.91,45.95,45.91,45.95,30164.0
2024-08-02 14:15:00,45.94,45.97,45.94,45.96,23583.0,45.94,45.97,45.94,45.96,23583.0
2024-08-02 14:20:00,45.96,45.97,45.95,45.95,20571.0,45.96,45.97,45.95,45.95,20571.0
2024-08-02 14:25:00,45.95,45.98,45.95,45.97,25766.0,45.95,45.98,45.95,45.97,25766.0
2024-08-02 14:30:00,45.96,45.98,45.95,45.95,19993.0,45.96,45.98,45.95,45.95,19993.0
2024-08-02 14:35:00,45.96,45.97,45.88,45.91,36062.0,45.96,45.97,45.88,45.91,36062.0
2024-08-02 14:40:00,45.9,45.91,45.88,45.9,24142.0,45.9,45.91,45.88,45.9,24142.0
2024-08-02 14:45:00,45.9,45.91,45.87,45.89,41845.0,45.9,45.91,45.87,45.89,41845.0
2024-08-02 14:50:00,45.89,45.89,45.85,45.86,41952.0,45.89,45.89,45.85,45.86,41952.0
2024-08-02 14:55:00,45.87,45.9,45.87,45.9,22398.0,45.87,45.9,45.87,45.9,22398.0
2024-08-02 15:00:00,45.89,45.9,45.84,45.88,44684.0,45.89,45.9,45.84,45.88,44684.0
2024-08-02 15:05:00,45.87,45.91,45.85,45.91,63487.0,45.87,45.91,45.85,45.91,63487.0
2024-08-02 15:10:00,45.9,45.91,45.88,45.89,69224.0,45.9,45.91,45.88,45.89,69224.0
2024-08-02 15:15:00,45.88,45.9,45.87,45.9,86968.0,45.88,45.9,45.87,45.9,86968.0
2024-08-02 15:20:00,45.89,45.92,45.89,45.91,33574.0,45.89,45.92,45.89,45.91,33574.0
2024-08-02 15:25:00,45.92,45.96,45.92,45.95,53873.0,45.92,45.96,45.92,45.95,53873.0
2024-08-02 15:30:00,45.96,46.0,45.95,46.0,42952.0,45.96,46.0,45.95,46.0,42952.0
2024-08-02 15:35:00,46.01,46.03,46.01,46.02,35316.0,46.01,46.03,46.01,46.02,35316.0
2024-08-02 15:40:00,46.03,46.05,46.0,46.05,65884.0,46.03,46.05,46.0,46.05,65884.0
2024-08-02 15:45:00,46.04,46.05,46.01,46.02,86920.0,46.04,46.05,46.01,46.02,86920.0
2024-08-02 15:50:00,46.02,46.06,46.0,46.04,246447.0,46.02,46.06,46.0,46.04,246447.0
2024-08-02 15:55:00,46.05,46.08,46.04,46.06,186003.0,46.05,46.08,46.04,46.06,186003.0
2024-08-05 09:30:00,45.09,45.1,45.02,45.04,340561.0,45.09,45.1,45.02,45.04,340561.0
2024-08-05 09:35:00,45.04,45.26,45.02,45.21,325306.0,45.04,45.26,45.02,45.21,325306.0
2024-08-05 09:40:00,45.22,45.22,45.1,45.16,327646.0,45.22,45.22,45.1,45.16,327646.0
2024-08-05 09:45:00,45.17,45.3,45.16,45.28,400700.0,45.17,45.3,45.16,45.28,400700.0
2024-08-05 09:50:00,45.28,45.28,45.18,45.21,185768.0,45.28,45.28,45.18,45.21,185768.0
2024-08-05 09:55:00,45.22,45.29,45.19,45.24,132130.0,45.22,45.29,45.19,45.24,132130.0
2024-08-05 10:00:00,45.23,45.29,45.14,45.15,574984.0,45.23,45.29,45.14,45.15,574984.0
2024-08-05 10:05:00,45.14,45.23,45.13,45.22,148714.0,45.14,45.23,45.13,45.22,148714.0
2024-08-05 10:10:00,45.23,45.25,45.17,45.18,135111.0,45.23,45.25,45.17,45.18,135111.0
2024-08-05 10:15:00,45.18,45.18,45.1,45.12,217885.0,45.18,45.18,45.1,45.12,217885.0
2024-08-05 10:20:00,45.12,45.22,45.12,45.18,207289.0,45.12,45.22,45.12,45.18,207289.0
2024-08-05 10:25:00,45.18,45.2,45.11,45.11,188825.0,45.18,45.2,45.11,45.11,188825.0
2024-08-05 10:30:00,45.11,45.19,45.1,45.18,155429.0,45.11,45.19,45.1,45.18,155429.0
2024-08-05 10:35:00,45.19,45.28,45.17,45.26,136929.0,45.19,45.28,45.17,45.26,136929.0
2024-08-05 10:40:00,45.26,45.3,45.22,45.23,171611.0,45.26,45.3,45.22,45.23,171611.0
2024-08-05 10:45:00,45.23,45.29,45.22,45.26,213511.0,45.23,45.29,45.22,45.26,213511.0
2024-08-05 10:50:00,45.26,45.29,45.23,45.26,136841.0,45.26,45.29,45.23,45.26,136841.0
2024-08-05 10:55:00,45.27,45.3,45.23,45.29,189225.0,45.27,45.3,45.23,45.29,189225.0
2024-08-05 11:00:00,45.29,45.38,45.28,45.37,211475.0,45.29,45.38,45.28,45.37,211475.0
2024-08-05 11:05:00,45.37,45.46,45.33,45.45,327923.0,45.37,45.46,45.33,45.45,327923.0
2024-08-05 11:10:00,45.46,45.53,45.44,45.5,271561.0,45.46,45.53,45.44,45.5,271561.0
2024-08-05 11:15:00,45.5,45.58,45.49,45.53,180939.0,45.5,45.58,45.49,45.53,180939.0
2024-08-05 11:20:00,45.53,45.55,45.47,45.54,208532.0,45.53,45.55,45.47,45.54,208532.0
2024-08-05 11:25:00,45.54,45.55,45.45,45.47,167930.0,45.54,45.55,45.45,45.47,167930.0
2024-08-05 11:30:00,45.47,45.49,45.42,45.48,296799.0,45.47,45.49,45.42,45.48,296799.0
2024-08-05 11:35:00,45.48,45.51,45.42,45.49,144593.0,45.48,45.51,45.42,45.49,144593.0
2024-08-05 11:40:00,45.5,45.53,45.46,45.46,144224.0,45.5,45.53,45.46,45.46,144224.0
2024-08-05 11:45:00,45.46,45.48,45.38,45.4,377037.0,45.46,45.48,45.38,45.4,377037.0
2024-08-05 11:50:00,45.4,45.47,45.4,45.42,144620.0,45.4,45.47,45.4,45.42,144620.0
2024-08-05 11:55:00,45.42,45.43,45.39,45.4,61871.0,45.42,45.43,45.39,45.4,61871.0
2024-08-05 12:00:00,45.4,45.45,45.39,45.43,52779.0,45.4,45.45,45.39,45.43,52779.0
2024-08-05 12:05:00,45.42,45.42,45.33,45.35,150591.0,45.42,45.42,45.33,45.35,150591.0
2024-08-05 12:10:00,45.34,45.4,45.34,45.39,149996.0,45.34,45.4,45.34,45.39,149996.0
2024-08-05 12:15:00,45.41,45.46,45.39,45.44,74902.0,45.41,45.46,45.39,45.44,74902.0
2024-08-05 12:20:00,45.44,45.51,45.44,45.48,170656.0,45.44,45.51,45.44,45.48,170656.0
2024-08-05 12:25:00,45.47,45.5,45.46,45.49,54500.0,45.47,45.5,45.46,45.49,54500.0
2024-08-05 12:30:00,45.48,45.52,45.48,45.48,90383.0,45.48,45.52,45.48,45.48,90383.0
2024-08-05 12:35:00,45.49,45.49,45.41,45.42,43207.0,45.49,45.49,45.41,45.42,43207.0
2024-08-05 12:40:00,45.43,45.48,45.42,45.43,34225.0,45.43,45.48,45.42,45.43,34225.0
2024-08-05 12:45:00,45.43,45.45,45.42,45.42,64777.0,45.43,45.45,45.42,45.42,64777.0
2024-08-05 12:50:00,45.41,45.46,45.41,45.42,131661.0,45.41,45.46,45.41,45.42,131661.0
2024-08-05 12:55:00,45.42,45.42,45.4,45.41,45362.0,45.42,45.42,45.4,45.41,45362.0
2024-08-05 13:00:00,45.42,45.43,45.36,45.36,26742.0,45.42,45.43,45.36,45.36,26742.0
2024-08-05 13:05:00,45.37,45.43,45.37,45.42,42411.0,45.37,45.43,45.37,45.42,42411.0
2024-08-05 13:10:00,45.43,45.47,45.42,45.47,40451.0,45.43,45.47,45.42,45.47,40451.0
2024-08-05 13:15:00,45.47,45.47,45.45,45.46,41259.0,45.47,45.47,45.45,45.46,41259.0
2024-08-05 13:20:00,45.46,45.48,45.42,45.44,44870.0,45.46,45.48,45.42,45.44,44870.0
2024-08-05 13:25:00,45.43,45.44,45.39,45.41,68066.0,45.43,45.44,45.39,45.41,68066.0
2024-08-05 13:30:00,45.41,45.42,45.37,45.38,63582.0,45.41,45.42,45.37,45.38,63582.0
2024-08-05 13:35:00,45.38,45.41,45.36,45.37,49949.0,45.38,45.41,45.36,45.37,49949.0
2024-08-05 13:40:00,45.38,45.4,45.38,45.39,57143.0,45.38,45.4,45.38,45.39,57143.0
2024-08-05 13:45:00,45.38,45.45,45.38,45.45,54581.0,45.38,45.45,45.38,45.45,54581.0
2024-08-05 13:50:00,45.46,45.47,45.45,45.47,41416.0,45.46,45.47,45.45,45.47,41416.0
2024-08-05 13:55:00,45.46,45.47,45.44,45.46,29480.0,45.46,45.47,45.44,45.46,29480.0
2024-08-05 14:00:00,45.45,45.46,45.43,45.45,28267.0,45.45,45.46,45.43,45.45,28267.0
2024-08-05 14:05:00,45.45,45.46,45.43,45.46,36871.0,45.45,45.46,45.43,45.46,36871.0
2024-08-05 14:10:00,45.45,45.49,45.45,45.46,41736.0,45.45,45.49,45.45,45.46,41736.0
2024-08-05 14:15:00,45.47,45.51,45.47,45.5,25115.0,45.47,45.51,45.47,45.5,25115.0
2024-08-05 14:20:00,45.5,45.53,45.49,45.51,103217.0,45.5,45.53,45.49,45.51,103217.0
2024-08-05 14:25:00,45.51,45.51,45.45,45.47,23123.0,45.51,45.51,45.45,45.47,23123.0
2024-08-05 14:30:00,45.46,45.49,45.46,45.47,69702.0,45.46,45.49,45.46,45.47,69702.0
2024-08-05 14:35:00,45.48,45.5,45.46,45.49,29904.0,45.48,45.5,45.46,45.49,29904.0
2024-08-05 14:40:00,45.48,45.48,45.44,45.46,47257.0,45.48,45.48,45.44,45.46,47257.0
2024-08-05 14:45:00,45.46,45.47,45.44,45.45,31347.0,45.46,45.47,45.44,45.45,31347.0
2024-08-05 14:50:00,45.45,45.45,45.42,45.44,36157.0,45.45,45.45,45.42,45.44,36157.0
2024-08-05 14:55:00,45.44,45.45,45.42,45.45,19421.0,45.44,45.45,45.42,45.45,19421.0
2024-08-05 15:00:00,45.45,45.48,45.45,45.48,31402.0,45.45,45.48,45.45,45.48,31402.0
2024-08-05 15:05:00,45.48,45.49,45.46,45.48,73111.0,45.48,45.49,45.46,45.48,73111.0
2024-08-05 15:10:00,45.48,45.52,45.48,45.52,58854.0,45.48,45.52,45.48,45.52,58854.0
2024-08-05 15:15:00,45.51,45.53,45.5,45.5,53424.0,45.51,45.53,45.5,45.5,53424.0
2024-08-05 15:20:00,45.5,45.51,45.49,45.5,47171.0,45.5,45.51,45.49,45.5,47171.0
2024-08-05 15:25:00,45.49,45.52,45.49,45.51,29259.0,45.49,45.52,45.49,45.51,29259.0
2024-08-05 15:30:00,45.52,45.55,45.51,45.55,69013.0,45.52,45.55,45.51,45.55,69013.0
2024-08-05 15:35:00,45.55,45.58,45.55,45.56,52977.0,45.55,45.58,45.55,45.56,52977.0
2024-08-05 15:40:00,45.55,45.57,45.53,45.55,34919.0,45.55,45.57,45.53,45.55,34919.0
2024-08-05 15:45:00,45.55,45.57,45.54,45.55,45282.0,45.55,45.57,45.54,45.55,45282.0
2024-08-05 15:50:00,45.55,45.6,45.54,45.55,92363.0,45.55,45.6,45.54,45.55,92363.0
2024-08-05 15:55:00,45.55,45.56,45.49,45.49,254175.0,45.55,45.56,45.49,45.49,254175.0
2024-08-06 09:30:00,45.26,45.29,45.21,45.22,224311.0,45.26,45.29,45.21,45.22,224311.0
2024-08-06 09:35:00,45.21,45.28,45.17,45.27,114801.0,45.21,45.28,45.17,45.27,114801.0
2024-08-06 09:40:00,45.26,45.31,45.24,45.3,85680.0,45.26,45.31,45.24,45.3,85680.0
2024-08-06 09:45:00,45.3,45.33,45.25,45.26,78521.0,45.3,45.33,45.25,45.26,78521.0
2024-08-06 09:50:00,45.25,45.25,45.19,45.24,175043.0,45.25,45.25,45.19,45.24,175043.0
2024-08-06 09:55:00,45.24,45.26,45.2,45.26,78166.0,45.24,45.26,45.2,45.26,78166.0
2024-08-06 10:00:00,45.26,45.35,45.24,45.33,200195.0,45.26,45.35,45.24,45.33,200195.0
2024-08-06 10:05:00,45.34,45.4,45.34,45.4,232581.0,45.34,45.4,45.34,45.4,232581.0
2024-08-06 10:10:00,45.4,45.41,45.28,45.29,234834.0,45.4,45.41,45.28,45.29,234834.0
2024-08-06 10:15:00,45.29,45.3,45.22,45.23,388137.0,45.29,45.3,45.22,45.23,388137.0
2024-08-06 10:20:00,45.22,45.24,45.18,45.2,239598.0,45.22,45.24,45.18,45.2,239598.0
2024-08-06 10:25:00,45.2,45.22,45.16,45.16,141167.0,45.2,45.22,45.16,45.16,141167.0
2024-08-06 10:30:00,45.16,45.17,45.09,45.17,291510.0,45.16,45.17,45.09,45.17,291510.0
2024-08-06 10:35:00,45.18,45.2,45.13,45.13,82597.0,45.18,45.2,45.13,45.13,82597.0
2024-08-06 10:40:00,45.13,45.22,45.11,45.2,105399.0,45.13,45.22,45.11,45.2,105399.0
2024-08-06 10:45:00,45.2,45.21,45.14,45.16,82793.0,45.2,45.21,45.14,45.16,82793.0
2024-08-06 10:50:00,45.15,45.15,45.09,45.12,114721.0,45.15,45.15,45.09,45.12,114721.0
2024-08-06 10:55:00,45.11,45.13,45.08,45.12,173898.0,45.11,45.13,45.08,45.12,173898.0
2024-08-06 11:00:00,45.13,45.17,45.08,45.16,247631.0,45.13,45.17,45.08,45.16,247631.0
2024-08-06 11:05:00,45.17,45.17,45.01,45.04,715770.0,45.17,45.17,45.01,45.04,715770.0
2024-08-06 11:10:00,45.03,45.09,45.03,45.07,281846.0,45.03,45.09,45.03,45.07,281846.0
2024-08-06 11:15:00,45.08,45.08,44.99,45.05,187385.0,45.08,45.08,44.99,45.05,187385.0
2024-08-06 11:20:00,45.05,45.06,44.99,45.01,19805191.0,45.05,45.06,44.99,45.01,19805191.0
2024-08-06 11:25:00,45.01,45.1,45.01,45.08,104188.0,45.01,45.1,45.01,45.08,104188.0
2024-08-06 11:30:00,45.09,45.12,45.05,45.06,72681.0,45.09,45.12,45.05,45.06,72681.0
2024-08-06 11:35:00,45.06,45.08,45.02,45.03,58123.0,45.06,45.08,45.02,45.03,58123.0
2024-08-06 11:40:00,45.02,45.06,45.0,45.05,109659.0,45.02,45.06,45.0,45.05,109659.0
2024-08-06 11:45:00,45.05,45.05,45.01,45.05,65489.0,45.05,45.05,45.01,45.05,65489.0
2024-08-06 11:50:00,45.05,45.09,45.03,45.07,72241.0,45.05,45.09,45.03,45.07,72241.0
2024-08-06 11:55:00,45.08,45.12,45.06,45.11,28927.0,45.08,45.12,45.06,45.11,28927.0
2024-08-06 12:00:00,45.11,45.13,45.1,45.13,34277.0,45.11,45.13,45.1,45.13,34277.0
2024-08-06 12:05:00,45.13,45.13,45.08,45.09,19773.0,45.13,45.13,45.08,45.09,19773.0
2024-08-06 12:10:00,45.09,45.13,45.09,45.1,15683.0,45.09,45.13,45.09,45.1,15683.0
2024-08-06 12:15:00,45.1,45.16,45.1,45.12,29215.0,45.1,45.16,45.1,45.12,29215.0
2024-08-06 12:20:00,45.13,45.13,45.1,45.13,24263.0,45.13,45.13,45.1,45.13,24263.0
2024-08-06 12:25:00,45.13,45.13,45.08,45.1,18537.0,45.13,45.13,45.08,45.1,18537.0
2024-08-06 12:30:00,45.11,45.11,45.07,45.1,29543.0,45.11,45.11,45.07,45.1,29543.0
2024-08-06 12:35:00,45.1,45.12,45.08,45.11,32810.0,45.1,45.12,45.08,45.11,32810.0
2024-08-06 12:40:00,45.11,45.11,45.09,45.1,43762.0,45.11,45.11,45.09,45.1,43762.0
2024-08-06 12:45:00,45.11,45.15,45.11,45.14,36230.0,45.11,45.15,45.11,45.14,36230.0
2024-08-06 12:50:00,45.14,45.17,45.12,45.17,35244.0,45.14,45.17,45.12,45.17,35244.0
2024-08-06 12:55:00,45.17,45.18,45.16,45.16,14911.0,45.17,45.18,45.16,45.16,14911.0
2024-08-06 13:00:00,45.16,45.18,45.15,45.16,31128.0,45.16,45.18,45.15,45.16,31128.0
2024-08-06 13:05:00,45.16,45.17,45.13,45.15,104590.0,45.16,45.17,45.13,45.15,104590.0
2024-08-06 13:10:00,45.15,45.15,45.11,45.13,16861.0,45.15,45.15,45.11,45.13,16861.0
2024-08-06 13:15:00,45.14,45.15,45.11,45.15,18600.0,45.14,45.15,45.11,45.15,18600.0
2024-08-06 13:20:00,45.15,45.15,45.12,45.14,36406.0,45.15,45.15,45.12,45.14,36406.0
2024-08-06 13:25:00,45.14,45.18,45.12,45.17,65263.0,45.14,45.18,45.12,45.17,65263.0
2024-08-06 13:30:00,45.17,45.19,45.16,45.18,43820.0,45.17,45.19,45.16,45.18,43820.0
2024-08-06 13:35:00,45.18,45.2,45.17,45.18,53883.0,45.18,45.2,45.17,45.18,53883.0
2024-08-06 13:40:00,45.17,45.19,45.17,45.19,11643.0,45.17,45.19,45.17,45.19,11643.0
2024-08-06 13:45:00,45.18,45.2,45.18,45.19,14811.0,45.18,45.2,45.18,45.19,14811.0
2024-08-06 13:50:00,45.18,45.2,45.17,45.2,14649.0,45.18,45.2,45.17,45.2,14649.0
2024-08-06 13:55:00,45.2,45.23,45.19,45.19,19908.0,45.2,45.23,45.19,45.19,19908.0
2024-08-06 14:00:00,45.19,45.22,45.18,45.19,25035.0,45.19,45.22,45.18,45.19,25035.0
2024-08-06 14:05:00,45.19,45.19,45.18,45.19,16394.0,45.19,45.19,45.18,45.19,16394.0
2024-08-06 14:10:00,45.2,45.22,45.2,45.2,15685.0,45.2,45.22,45.2,45.2,15685.0
2024-08-06 14:15:00,45.2,45.22,45.19,45.21,9201.0,45.2,45.22,45.19,45.21,9201.0
2024-08-06 14:20:00,45.21,45.24,45.21,45.23,15080.0,45.21,45.24,45.21,45.23,15080.0
2024-08-06 14:25:00,45.23,45.26,45.23,45.23,18668.0,45.23,45.26,45.23,45.23,18668.0
2024-08-06 14:30:00,45.23,45.24,45.22,45.24,20144.0,45.23,45.24,45.22,45.24,20144.0
2024-08-06 14:35:00,45.24,45.24,45.23,45.23,17130.0,45.24,45.24,45.23,45.23,17130.0
2024-08-06 14:40:00,45.23,45.24,45.22,45.24,7821.0,45.23,45.24,45.22,45.24,7821.0
2024-08-06 14:45:00,45.24,45.27,45.24,45.26,15797.0,45.24,45.27,45.24,45.26,15797.0
2024-08-06 14:50:00,45.25,45.26,45.24,45.25,12735.0,45.25,45.26,45.24,45.25,12735.0
2024-08-06 14:55:00,45.24,45.25,45.2,45.2,27251.0,45.24,45.25,45.2,45.2,27251.0
2024-08-06 15:00:00,45.2,45.22,45.17,45.18,19063.0,45.2,45.22,45.17,45.18,19063.0
2024-08-06 15:05:00,45.18,45.18,45.16,45.18,37719.0,45.18,45.18,45.16,45.18,37719.0
2024-08-06 15:10:00,45.18,45.19,45.16,45.18,54205.0,45.18,45.19,45.16,45.18,54205.0
2024-08-06 15:15:00,45.17,45.18,45.15,45.15,47812.0,45.17,45.18,45.15,45.15,47812.0
2024-08-06 15:20:00,45.15,45.17,45.14,45.17,24944.0,45.15,45.17,45.14,45.17,24944.0
2024-08-06 15:25:00,45.18,45.18,45.15,45.16,47880.0,45.18,45.18,45.15,45.16,47880.0
2024-08-06 15:30:00,45.17,45.17,45.13,45.14,45000.0,45.17,45.17,45.13,45.14,45000.0
2024-08-06 15:35:00,45.13,45.14,45.11,45.13,33512.0,45.13,45.14,45.11,45.13,33512.0
2024-08-06 15:40:00,45.13,45.13,45.09,45.11,39798.0,45.13,45.13,45.09,45.11,39798.0
2024-08-06 15:45:00,45.1,45.12,45.1,45.11,61593.0,45.1,45.12,45.1,45.11,61593.0
2024-08-06 15:50:00,45.1,45.11,45.09,45.11,45934.0,45.1,45.11,45.09,45.11,45934.0
2024-08-06 15:55:00,45.11,45.13,45.1,45.1,232346.0,45.11,45.13,45.1,45.1,232346.0
2024-08-07 09:30:00,45.36,45.43,45.36,45.41,105294.0,45.36,45.43,45.36,45.41,105294.0
2024-08-07 09:35:00,45.42,45.43,45.36,45.37,34968.0,45.42,45.43,45.36,45.37,34968.0
2024-08-07 09:40:00,45.36,45.38,45.32,45.35,47642.0,45.36,45.38,45.32,45.35,47642.0
2024-08-07 09:45:00,45.34,45.36,45.32,45.34,48454.0,45.34,45.36,45.32,45.34,48454.0
2024-08-07 09:50:00,45.34,45.35,45.29,45.32,61508.0,45.34,45.35,45.29,45.32,61508.0
2024-08-07 09:55:00,45.32,45.36,45.32,45.36,24883.0,45.32,45.36,45.32,45.36,24883.0
2024-08-07 10:00:00,45.35,45.37,45.34,45.35,33942.0,45.35,45.37,45.34,45.35,33942.0
2024-08-07 10:05:00,45.36,45.36,45.31,45.34,15197.0,45.36,45.36,45.31,45.34,15197.0
2024-08-07 10:10:00,45.34,45.35,45.31,45.32,41915.0,45.34,45.35,45.31,45.32,41915.0
2024-08-07 10:15:00,45.32,45.37,45.31,45.35,20089.0,45.32,45.37,45.31,45.35,20089.0
2024-08-07 10:20:00,45.35,45.37,45.33,45.36,86846.0,45.35,45.37,45.33,45.36,86846.0
2024-08-07 10:25:00,45.39,45.4,45.38,45.38,24078.0,45.39,45.4,45.38,45.38,24078.0
2024-08-07 10:30:00,45.38,45.39,45.37,45.39,17971.0,45.38,45.39,45.37,45.39,17971.0
2024-08-07 10:35:00,45.39,45.41,45.37,45.4,10833.0,45.39,45.41,45.37,45.4,10833.0
2024-08-07 10:40:00,45.4,45.4,45.34,45.36,10257.0,45.4,45.4,45.34,45.36,10257.0
2024-08-07 10:45:00,45.36,45.37,45.35,45.36,9015.0,45.36,45.37,45.35,45.36,9015.0
2024-08-07 10:50:00,45.37,45.37,45.31,45.31,20247.0,45.37,45.37,45.31,45.31,20247.0
2024-08-07 10:55:00,45.32,45.39,45.31,45.32,80239.0,45.32,45.39,45.31,45.32,80239.0
2024-08-07 11:00:00,45.33,45.35,45.31,45.35,40050.0,45.33,45.35,45.31,45.35,40050.0
2024-08-07 11:05:00,45.35,45.37,45.33,45.33,85595.0,45.35,45.37,45.33,45.33,85595.0
2024-08-07 11:10:00,45.35,45.37,45.34,45.36,11114.0,45.35,45.37,45.34,45.36,11114.0
2024-08-07 11:15:00,45.36,45.36,45.32,45.33,16109.0,45.36,45.36,45.32,45.33,16109.0
2024-08-07 11:20:00,45.34,45.36,45.33,45.35,19391.0,45.34,45.36,45.33,45.35,19391.0
2024-08-07 11:25:00,45.34,45.35,45.3,45.31,38963.0,45.34,45.35,45.3,45.31,38963.0
2024-08-07 11:30:00,45.31,45.31,45.23,45.27,86943.0,45.31,45.31,45.23,45.27,86943.0
2024-08-07 11:35:00,45.27,45.27,45.25,45.26,30333.0,45.27,45.27,45.25,45.26,30333.0
2024-08-07 11:40:00,45.26,45.27,45.22,45.22,9928.0,45.26,45.27,45.22,45.22,9928.0
2024-08-07 11:45:00,45.22,45.24,45.2,45.23,56810.0,45.22,45.24,45.2,45.23,56810.0
2024-08-07 11:50:00,45.23,45.25,45.22,45.23,13992.0,45.23,45.25,45.22,45.23,13992.0
2024-08-07 11:55:00,45.24,45.26,45.24,45.25,16130.0,45.24,45.26,45.24,45.25,16130.0
2024-08-07 12:00:00,45.24,45.27,45.23,45.26,32963.0,45.24,45.27,45.23,45.26,32963.0
2024-08-07 12:05:00,45.25,45.26,45.23,45.25,11226.0,45.25,45.26,45.23,45.25,11226.0
2024-08-07 12:10:00,45.24,45.28,45.24,45.27,21640.0,45.24,45.28,45.24,45.27,21640.0
2024-08-07 12:15:00,45.26,45.26,45.22,45.25,5821.0,45.26,45.26,45.22,45.25,5821.0
2024-08-07 12:20:00,45.25,45.25,45.23,45.24,8357.0,45.25,45.25,45.23,45.24,8357.0
2024-08-07 12:25:00,45.25,45.25,45.23,45.25,2826.0,45.25,45.25,45.23,45.25,2826.0
2024-08-07 12:30:00,45.24,45.24,45.21,45.23,17346.0,45.24,45.24,45.21,45.23,17346.0
2024-08-07 12:35:00,45.23,45.24,45.22,45.23,4914.0,45.23,45.24,45.22,45.23,4914.0
2024-08-07 12:40:00,45.25,45.29,45.24,45.29,28043.0,45.25,45.29,45.24,45.29,28043.0
2024-08-07 12:45:00,45.28,45.29,45.27,45.29,16904.0,45.28,45.29,45.27,45.29,16904.0
2024-08-07 12:50:00,45.29,45.34,45.29,45.34,18236.0,45.29,45.34,45.29,45.34,18236.0
2024-08-07 12:55:00,45.33,45.34,45.32,45.34,9654.0,45.33,45.34,45.32,45.34,9654.0
2024-08-07 13:00:00,45.33,45.33,45.28,45.3,95299.0,45.33,45.33,45.28,45.3,95299.0
2024-08-07 13:05:00,45.3,45.32,45.25,45.26,18836.0,45.3,45.32,45.25,45.26,18836.0
2024-08-07 13:10:00,45.25,45.27,45.24,45.26,12852.0,45.25,45.27,45.24,45.26,12852.0
2024-08-07 13:15:00,45.26,45.26,45.22,45.24,10635.0,45.26,45.26,45.22,45.24,10635.0
2024-08-07 13:20:00,45.24,45.25,45.2,45.21,52041.0,45.24,45.25,45.2,45.21,52041.0
2024-08-07 13:25:00,45.22,45.22,45.17,45.19,41876.0,45.22,45.22,45.17,45.19,41876.0
2024-08-07 13:30:00,45.19,45.2,45.17,45.2,17829.0,45.19,45.2,45.17,45.2,17829.0
2024-08-07 13:35:00,45.21,45.24,45.2,45.23,39002.0,45.21,45.24,45.2,45.23,39002.0
2024-08-07 13:40:00,45.23,45.23,45.21,45.22,7005.0,45.23,45.23,45.21,45.22,7005.0
2024-08-07 13:45:00,45.22,45.23,45.2,45.22,37606.0,45.22,45.23,45.2,45.22,37606.0
2024-08-07 13:50:00,45.21,45.22,45.17,45.17,24352.0,45.21,45.22,45.17,45.17,24352.0
2024-08-07 13:55:00,45.17,45.18,45.14,45.15,26902.0,45.17,45.18,45.14,45.15,26902.0
2024-08-07 14:00:00,45.15,45.17,45.11,45.14,25611.0,45.15,45.17,45.11,45.14,25611.0
2024-08-07 14:05:00,45.14,45.15,45.12,45.12,33813.0,45.14,45.15,45.12,45.12,33813.0
2024-08-07 14:10:00,45.13,45.14,45.12,45.14,8694.0,45.13,45.14,45.12,45.14,8694.0
2024-08-07 14:15:00,45.14,45.15,45.11,45.12,111834.0,45.14,45.15,45.11,45.12,111834.0
2024-08-07 14:20:00,45.11,45.16,45.11,45.15,42459.0,45.11,45.16,45.11,45.15,42459.0
2024-08-07 14:25:00,45.15,45.19,45.14,45.14,46884.0,45.15,45.19,45.14,45.14,46884.0
2024-08-07 14:30:00,45.14,45.15,45.09,45.09,39053.0,45.14,45.15,45.09,45.09,39053.0
2024-08-07 14:35:00,45.1,45.11,45.05,45.07,29992.0,45.1,45.11,45.05,45.07,29992.0
2024-08-07 14:40:00,45.08,45.11,45.06,45.07,31564.0,45.08,45.11,45.06,45.07,31564.0
2024-08-07 14:45:00,45.07,45.08,45.05,45.05,18243.0,45.07,45.08,45.05,45.05,18243.0
2024-08-07 14:50:00,45.05,45.06,45.04,45.05,14259.0,45.05,45.06,45.04,45.05,14259.0
2024-08-07 14:55:00,45.05,45.08,45.05,45.08,44839.0,45.05,45.08,45.05,45.08,44839.0
2024-08-07 15:00:00,45.08,45.11,45.08,45.11,20085.0,45.08,45.11,45.08,45.11,20085.0
2024-08-07 15:05:00,45.1,45.13,45.1,45.13,28752.0,45.1,45.13,45.1,45.13,28752.0
2024-08-07 15:10:00,45.13,45.14,45.12,45.14,11786.0,45.13,45.14,45.12,45.14,11786.0
2024-08-07 15:15:00,45.14,45.17,45.13,45.17,10047.0,45.14,45.17,45.13,45.17,10047.0
2024-08-07 15:20:00,45.16,45.16,45.13,45.14,27835.0,45.16,45.16,45.13,45.14,27835.0
2024-08-07 15:25:00,45.15,45.16,45.14,45.15,21190.0,45.15,45.16,45.14,45.15,21190.0
2024-08-07 15:30:00,45.14,45.17,45.13,45.16,30141.0,45.14,45.17,45.13,45.16,30141.0
2024-08-07 15:35:00,45.15,45.16,45.15,45.16,3458.0,45.15,45.16,45.15,45.16,3458.0
2024-08-07 15:40:00,45.15,45.16,45.14,45.14,21618.0,45.15,45.16,45.14,45.14,21618.0
2024-08-07 15:45:00,45.15,45.15,45.14,45.15,35798.0,45.15,45.15,45.14,45.15,35798.0
2024-08-07 15:50:00,45.14,45.14,45.1,45.1,63863.0,45.14,45.14,45.1,45.1,63863.0
2024-08-07 15:55:00,45.1,45.11,45.06,45.07,272117.0,45.1,45.11,45.06,45.07,272117.0
2024-08-08 09:30:00,45.53,45.53,45.48,45.53,87234.0,45.53,45.53,45.48,45.53,87234.0
2024-08-08 09:35:00,45.53,45.6,45.52,45.57,60645.0,45.53,45.6,45.52,45.57,60645.0
2024-08-08 09:40:00,45.57,45.62,45.57,45.61,59066.0,45.57,45.62,45.57,45.61,59066.0
2024-08-08 09:45:00,45.62,45.62,45.51,45.54,102647.0,45.62,45.62,45.51,45.54,102647.0
2024-08-08 09:50:00,45.53,45.59,45.53,45.58,22367.0,45.53,45.59,45.53,45.58,22367.0
2024-08-08 09:55:00,45.58,45.6,45.54,45.6,42652.0,45.58,45.6,45.54,45.6,42652.0
2024-08-08 10:00:00,45.6,45.6,45.52,45.57,286155.0,45.6,45.6,45.52,45.57,286155.0
2024-08-08 10:05:00,45.57,45.6,45.51,45.6,120994.0,45.57,45.6,45.51,45.6,120994.0
2024-08-08 10:10:00,45.61,45.72,45.61,45.69,232051.0,45.61,45.72,45.61,45.69,232051.0
2024-08-08 10:15:00,45.68,45.71,45.66,45.7,129101.0,45.68,45.71,45.66,45.7,129101.0
2024-08-08 10:20:00,45.69,45.76,45.67,45.73,124233.0,45.69,45.76,45.67,45.73,124233.0
2024-08-08 10:25:00,45.73,45.79,45.7,45.78,108153.0,45.73,45.79,45.7,45.78,108153.0
2024-08-08 10:30:00,45.78,45.79,45.71,45.72,71936.0,45.78,45.79,45.71,45.72,71936.0
2024-08-08 10:35:00,45.73,45.74,45.68,45.69,45198.0,45.73,45.74,45.68,45.69,45198.0
2024-08-08 10:40:00,45.69,45.71,45.66,45.7,30733.0,45.69,45.71,45.66,45.7,30733.0
2024-08-08 10:45:00,45.69,45.7,45.63,45.64,79898.0,45.69,45.7,45.63,45.64,79898.0
2024-08-08 10:50:00,45.64,45.66,45.62,45.64,56715.0,45.64,45.66,45.62,45.64,56715.0
2024-08-08 10:55:00,45.63,45.63,45.56,45.58,33883.0,45.63,45.63,45.56,45.58,33883.0
2024-08-08 11:00:00,45.59,45.61,45.56,45.6,67520.0,45.59,45.61,45.56,45.6,67520.0
2024-08-08 11:05:00,45.6,45.63,45.6,45.62,52330.0,45.6,45.63,45.6,45.62,52330.0
2024-08-08 11:10:00,45.63,45.64,45.57,45.58,83727.0,45.63,45.64,45.57,45.58,83727.0
2024-08-08 11:15:00,45.58,45.61,45.57,45.61,46472.0,45.58,45.61,45.57,45.61,46472.0
2024-08-08 11:20:00,45.6,45.64,45.6,45.64,40336.0,45.6,45.64,45.6,45.64,40336.0
2024-08-08 11:25:00,45.64,45.64,45.61,45.62,40370.0,45.64,45.64,45.61,45.62,40370.0
2024-08-08 11:30:00,45.62,45.67,45.6,45.67,167040.0,45.62,45.67,45.6,45.67,167040.0
2024-08-08 11:35:00,45.66,45.67,45.63,45.65,33007.0,45.66,45.67,45.63,45.65,33007.0
2024-08-08 11:40:00,45.65,45.69,45.64,45.67,48175.0,45.65,45.69,45.64,45.67,48175.0
2024-08-08 11:45:00,45.67,45.68,45.65,45.67,36731.0,45.67,45.68,45.65,45.67,36731.0
2024-08-08 11:50:00,45.67,45.72,45.67,45.72,27570.0,45.67,45.72,45.67,45.72,27570.0
2024-08-08 11:55:00,45.7,45.72,45.68,45.69,23208.0,45.7,45.72,45.68,45.69,23208.0
2024-08-08 12:00:00,45.69,45.71,45.68,45.7,53709.0,45.69,45.71,45.68,45.7,53709.0
2024-08-08 12:05:00,45.7,45.73,45.69,45.72,199178.0,45.7,45.73,45.69,45.72,199178.0
2024-08-08 12:10:00,45.72,45.73,45.71,45.73,32886.0,45.72,45.73,45.71,45.73,32886.0
2024-08-08 12:15:00,45.73,45.73,45.7,45.71,43794.0,45.73,45.73,45.7,45.71,43794.0
2024-08-08 12:20:00,45.71,45.76,45.7,45.75,26428.0,45.71,45.76,45.7,45.75,26428.0
2024-08-08 12:25:00,45.76,45.78,45.74,45.77,17207.0,45.76,45.78,45.74,45.77,17207.0
2024-08-08 12:30:00,45.77,45.77,45.72,45.73,29418.0,45.77,45.77,45.72,45.73,29418.0
2024-08-08 12:35:00,45.73,45.73,45.69,45.69,44457.0,45.73,45.73,45.69,45.69,44457.0
2024-08-08 12:40:00,45.69,45.71,45.68,45.7,23765.0,45.69,45.71,45.68,45.7,23765.0
2024-08-08 12:45:00,45.7,45.71,45.68,45.69,15155.0,45.7,45.71,45.68,45.69,15155.0
2024-08-08 12:50:00,45.69,45.69,45.66,45.69,26767.0,45.69,45.69,45.66,45.69,26767.0
2024-08-08 12:55:00,45.69,45.69,45.65,45.67,30590.0,45.69,45.69,45.65,45.67,30590.0
2024-08-08 13:00:00,45.67,45.68,45.65,45.66,101096.0,45.67,45.68,45.65,45.66,101096.0
2024-08-08 13:05:00,45.65,45.68,45.63,45.68,36892.0,45.65,45.68,45.63,45.68,36892.0
2024-08-08 13:10:00,45.68,45.76,45.67,45.74,57171.0,45.68,45.76,45.67,45.74,57171.0
2024-08-08 13:15:00,45.74,45.76,45.73,45.74,24210.0,45.74,45.76,45.73,45.74,24210.0
2024-08-08 13:20:00,45.75,45.76,45.73,45.73,56139.0,45.75,45.76,45.73,45.73,56139.0
2024-08-08 13:25:00,45.75,45.79,45.75,45.78,34468.0,45.75,45.79,45.75,45.78,34468.0
2024-08-08 13:30:00,45.78,45.8,45.74,45.76,41270.0,45.78,45.8,45.74,45.76,41270.0
2024-08-08 13:35:00,45.75,45.76,45.73,45.74,34418.0,45.75,45.76,45.73,45.74,34418.0
2024-08-08 13:40:00,45.74,45.76,45.74,45.75,22432.0,45.74,45.76,45.74,45.75,22432.0
2024-08-08 13:45:00,45.74,45.77,45.73,45.76,29730.0,45.74,45.77,45.73,45.76,29730.0
2024-08-08 13:50:00,45.77,45.79,45.76,45.79,21081.0,45.77,45.79,45.76,45.79,21081.0
2024-08-08 13:55:00,45.78,45.78,45.76,45.78,26825.0,45.78,45.78,45.76,45.78,26825.0
2024-08-08 14:00:00,45.78,45.78,45.75,45.76,22064.0,45.78,45.78,45.75,45.76,22064.0
2024-08-08 14:05:00,45.77,45.79,45.77,45.78,18839.0,45.77,45.79,45.77,45.78,18839.0
2024-08-08 14:10:00,45.79,45.83,45.79,45.83,29688.0,45.79,45.83,45.79,45.83,29688.0
2024-08-08 14:15:00,45.83,45.83,45.79,45.79,24159.0,45.83,45.83,45.79,45.79,24159.0
2024-08-08 14:20:00,45.8,45.8,45.78,45.8,67352.0,45.8,45.8,45.78,45.8,67352.0
2024-08-08 14:25:00,45.8,45.81,45.79,45.81,39179.0,45.8,45.81,45.79,45.81,39179.0
2024-08-08 14:30:00,45.81,45.81,45.79,45.8,20095.0,45.81,45.81,45.79,45.8,20095.0
2024-08-08 14:35:00,45.8,45.83,45.79,45.82,32533.0,45.8,45.83,45.79,45.82,32533.0
2024-08-08 14:40:00,45.81,45.81,45.78,45.8,51856.0,45.81,45.81,45.78,45.8,51856.0
2024-08-08 14:45:00,45.79,45.81,45.78,45.79,20421.0,45.79,45.81,45.78,45.79,20421.0
2024-08-08 14:50:00,45.79,45.8,45.78,45.79,5483.0,45.79,45.8,45.78,45.79,5483.0
2024-08-08 14:55:00,45.79,45.8,45.77,45.79,18920.0,45.79,45.8,45.77,45.79,18920.0
2024-08-08 15:00:00,45.79,45.8,45.76,45.76,11264.0,45.79,45.8,45.76,45.76,11264.0
2024-08-08 15:05:00,45.76,45.79,45.75,45.78,18546.0,45.76,45.79,45.75,45.78,18546.0
2024-08-08 15:10:00,45.79,45.8,45.78,45.79,20881.0,45.79,45.8,45.78,45.79,20881.0
2024-08-08 15:15:00,45.79,45.79,45.76,45.77,23854.0,45.79,45.79,45.76,45.77,23854.0
2024-08-08 15:20:00,45.78,45.79,45.77,45.79,23293.0,45.78,45.79,45.77,45.79,23293.0
2024-08-08 15:25:00,45.79,45.81,45.78,45.8,50190.0,45.79,45.81,45.78,45.8,50190.0
2024-08-08 15:30:00,45.8,45.8,45.74,45.75,77039.0,45.8,45.8,45.74,45.75,77039.0
2024-08-08 15:35:00,45.75,45.76,45.74,45.76,79589.0,45.75,45.76,45.74,45.76,79589.0
2024-08-08 15:40:00,45.76,45.79,45.74,45.78,57417.0,45.76,45.79,45.74,45.78,57417.0
2024-08-08 15:45:00,45.78,45.8,45.77,45.78,40072.0,45.78,45.8,45.77,45.78,40072.0
2024-08-08 15:50:00,45.77,45.79,45.76,45.78,40132.0,45.77,45.79,45.76,45.78,40132.0
2024-08-08 15:55:00,45.77,45.79,45.76,45.78,65435.0,45.77,45.79,45.76,45.78,65435.0
2024-08-09 09:30:00,45.94,45.97,45.9,45.92,243971.0,45.94,45.97,45.9,45.92,243971.0
2024-08-09 09:35:00,45.91,45.95,45.84,45.87,145151.0,45.91,45.95,45.84,45.87,145151.0
2024-08-09 09:40:00,45.87,45.89,45.76,45.78,279396.0,45.87,45.89,45.76,45.78,279396.0
2024-08-09 09:45:00,45.76,45.79,45.74,45.77,158388.0,45.76,45.79,45.74,45.77,158388.0
2024-08-09 09:50:00,45.76,45.82,45.75,45.8,310869.0,45.76,45.82,45.75,45.8,310869.0
2024-08-09 09:55:00,45.79,45.86,45.78,45.85,106174.0,45.79,45.86,45.78,45.85,106174.0
2024-08-09 10:00:00,45.84,45.88,45.82,45.86,82937.0,45.84,45.88,45.82,45.86,82937.0
2024-08-09 10:05:00,45.86,45.89,45.85,45.87,101385.0,45.86,45.89,45.85,45.87,101385.0
2024-08-09 10:10:00,45.87,45.91,45.86,45.91,90074.0,45.87,45.91,45.86,45.91,90074.0
2024-08-09 10:15:00,45.91,45.93,45.9,45.93,87430.0,45.91,45.93,45.9,45.93,87430.0
2024-08-09 10:20:00,45.94,45.97,45.9,45.91,245690.0,45.94,45.97,45.9,45.91,245690.0
2024-08-09 10:25:00,45.91,45.95,45.9,45.95,138602.0,45.91,45.95,45.9,45.95,138602.0
2024-08-09 10:30:00,45.95,46.01,45.95,45.99,27055.0,45.95,46.01,45.95,45.99,27055.0
2024-08-09 10:35:00,46.0,46.02,45.97,45.98,63734.0,46.0,46.02,45.97,45.98,63734.0
2024-08-09 10:40:00,45.97,45.97,45.91,45.93,43766.0,45.97,45.97,45.91,45.93,43766.0
2024-08-09 10:45:00,45.92,45.93,45.9,45.91,20593.0,45.92,45.93,45.9,45.91,20593.0
2024-08-09 10:50:00,45.91,45.91,45.82,45.87,61614.0,45.91,45.91,45.82,45.87,61614.0
2024-08-09 10:55:00,45.87,45.9,45.86,45.88,21980.0,45.87,45.9,45.86,45.88,21980.0
2024-08-09 11:00:00,45.88,45.91,45.87,45.89,29723.0,45.88,45.91,45.87,45.89,29723.0
2024-08-09 11:05:00,45.89,45.91,45.88,45.9,19908.0,45.89,45.91,45.88,45.9,19908.0
2024-08-09 11:10:00,45.9,45.91,45.84,45.87,41184.0,45.9,45.91,45.84,45.87,41184.0
2024-08-09 11:15:00,45.88,45.91,45.85,45.9,14669.0,45.88,45.91,45.85,45.9,14669.0
2024-08-09 11:20:00,45.9,45.91,45.89,45.9,12437.0,45.9,45.91,45.89,45.9,12437.0
2024-08-09 11:25:00,45.9,45.9,45.88,45.89,22521.0,45.9,45.9,45.88,45.89,22521.0
2024-08-09 11:30:00,45.9,45.9,45.88,45.89,57290.0,45.9,45.9,45.88,45.89,57290.0
2024-08-09 11:35:00,45.89,45.91,45.87,45.9,37341.0,45.89,45.91,45.87,45.9,37341.0
2024-08-09 11:40:00,45.91,45.94,45.9,45.94,35418.0,45.91,45.94,45.9,45.94,35418.0
2024-08-09 11:45:00,45.94,45.96,45.94,45.96,134943.0,45.94,45.96,45.94,45.96,134943.0
2024-08-09 11:50:00,45.96,45.96,45.94,45.95,18845.0,45.96,45.96,45.94,45.95,18845.0
2024-08-09 11:55:00,45.95,45.96,45.93,45.94,40452.0,45.95,45.96,45.93,45.94,40452.0
2024-08-09 12:00:00,45.94,45.97,45.94,45.96,9596.0,45.94,45.97,45.94,45.96,9596.0
2024-08-09 12:05:00,45.96,45.96,45.92,45.94,9157.0,45.96,45.96,45.92,45.94,9157.0
2024-08-09 12:10:00,45.94,45.95,45.89,45.9,43606.0,45.94,45.95,45.89,45.9,43606.0
2024-08-09 12:15:00,45.89,45.9,45.86,45.9,80737.0,45.89,45.9,45.86,45.9,80737.0
2024-08-09 12:20:00,45.9,45.92,45.88,45.89,13508.0,45.9,45.92,45.88,45.89,13508.0
2024-08-09 12:25:00,45.9,45.93,45.89,45.93,11899.0,45.9,45.93,45.89,45.93,11899.0
2024-08-09 12:30:00,45.92,45.94,45.92,45.94,16134.0,45.92,45.94,45.92,45.94,16134.0
2024-08-09 12:35:00,45.94,45.95,45.93,45.93,15698.0,45.94,45.95,45.93,45.93,15698.0
2024-08-09 12:40:00,45.94,45.96,45.94,45.96,15754.0,45.94,45.96,45.94,45.96,15754.0
2024-08-09 12:45:00,45.96,45.98,45.95,45.97,12800.0,45.96,45.98,45.95,45.97,12800.0
2024-08-09 12:50:00,45.96,45.98,45.95,45.98,8051.0,45.96,45.98,45.95,45.98,8051.0
2024-08-09 12:55:00,45.98,46.0,45.97,46.0,14651.0,45.98,46.0,45.97,46.0,14651.0
2024-08-09 13:00:00,46.0,46.04,45.99,46.01,41134.0,46.0,46.04,45.99,46.01,41134.0
2024-08-09 13:05:00,46.0,46.0,45.97,45.99,25604.0,46.0,46.0,45.97,45.99,25604.0
2024-08-09 13:10:00,45.99,45.99,45.97,45.98,6392.0,45.99,45.99,45.97,45.98,6392.0
2024-08-09 13:15:00,45.98,46.02,45.98,46.01,18950.0,45.98,46.02,45.98,46.01,18950.0
2024-08-09 13:20:00,46.01,46.02,46.0,46.0,31520.0,46.01,46.02,46.0,46.0,31520.0
2024-08-09 13:25:00,45.99,45.99,45.97,45.98,20469.0,45.99,45.99,45.97,45.98,20469.0
2024-08-09 13:30:00,45.98,46.0,45.97,45.98,17762.0,45.98,46.0,45.97,45.98,17762.0
2024-08-09 13:35:00,45.98,46.0,45.96,45.98,17630.0,45.98,46.0,45.96,45.98,17630.0
2024-08-09 13:40:00,45.98,45.98,45.93,45.95,29215.0,45.98,45.98,45.93,45.95,29215.0
2024-08-09 13:45:00,45.95,45.96,45.93,45.96,23824.0,45.95,45.96,45.93,45.96,23824.0
2024-08-09 13:50:00,45.95,45.96,45.92,45.93,33207.0,45.95,45.96,45.92,45.93,33207.0
2024-08-09 13:55:00,45.93,45.94,45.92,45.93,12328.0,45.93,45.94,45.92,45.93,12328.0
2024-08-09 14:00:00,45.91,45.92,45.89,45.91,13344.0,45.91,45.92,45.89,45.91,13344.0
2024-08-09 14:05:00,45.91,45.91,45.88,45.89,10350.0,45.91,45.91,45.88,45.89,10350.0
2024-08-09 14:10:00,45.89,45.9,45.88,45.89,11777.0,45.89,45.9,45.88,45.89,11777.0
2024-08-09 14:15:00,45.89,45.89,45.86,45.87,14725.0,45.89,45.89,45.86,45.87,14725.0
2024-08-09 14:20:00,45.87,45.88,45.86,45.87,3834.0,45.87,45.88,45.86,45.87,3834.0
2024-08-09 14:25:00,45.87,45.89,45.86,45.87,10841.0,45.87,45.89,45.86,45.87,10841.0
2024-08-09 14:30:00,45.88,45.88,45.86,45.88,13056.0,45.88,45.88,45.86,45.88,13056.0
2024-08-09 14:35:00,45.87,45.89,45.87,45.89,15154.0,45.87,45.89,45.87,45.89,15154.0
2024-08-09 14:40:00,45.89,45.9,45.88,45.9,19123.0,45.89,45.9,45.88,45.9,19123.0
2024-08-09 14:45:00,45.9,45.91,45.88,45.89,18045.0,45.9,45.91,45.88,45.89,18045.0
2024-08-09 14:50:00,45.89,45.9,45.88,45.9,15864.0,45.89,45.9,45.88,45.9,15864.0
2024-08-09 14:55:00,45.9,45.91,45.9,45.91,6629.0,45.9,45.91,45.9,45.91,6629.0
2024-08-09 15:00:00,45.91,45.92,45.86,45.89,20563.0,45.91,45.92,45.86,45.89,20563.0
2024-08-09 15:05:00,45.89,45.89,45.87,45.88,21643.0,45.89,45.89,45.87,45.88,21643.0
2024-08-09 15:10:00,45.89,45.89,45.86,45.87,27366.0,45.89,45.89,45.86,45.87,27366.0
2024-08-09 15:15:00,45.88,45.89,45.87,45.89,7261.0,45.88,45.89,45.87,45.89,7261.0
2024-08-09 15:20:00,45.89,45.89,45.87,45.87,12086.0,45.89,45.89,45.87,45.87,12086.0
2024-08-09 15:25:00,45.87,45.89,45.87,45.88,38309.0,45.87,45.89,45.87,45.88,38309.0
2024-08-09 15:30:00,45.89,45.9,45.88,45.89,26549.0,45.89,45.9,45.88,45.89,26549.0
2024-08-09 15:35:00,45.89,45.89,45.88,45.89,17236.0,45.89,45.89,45.88,45.89,17236.0
2024-08-09 15:40:00,45.89,45.9,45.87,45.88,14687.0,45.89,45.9,45.87,45.88,14687.0
2024-08-09 15:45:00,45.88,45.89,45.86,45.87,24308.0,45.88,45.89,45.86,45.87,24308.0
2024-08-09 15:50:00,45.87,45.88,45.86,45.88,21201.0,45.87,45.88,45.86,45.88,21201.0
2024-08-09 15:55:00,45.88,45.9,45.87,45.89,114904.0,45.88,45.9,45.87,45.89,114904.0
2024-08-12 09:30:00,46.22,46.31,46.21,46.3,125866.0,46.22,46.31,46.21,46.3,125866.0
2024-08-12 09:35:00,46.3,46.33,46.27,46.33,157684.0,46.3,46.33,46.27,46.33,157684.0
2024-08-12 09:40:00,46.33,46.37,46.32,46.33,118879.0,46.33,46.37,46.32,46.33,118879.0
2024-08-12 09:45:00,46.33,46.4,46.33,46.37,226774.0,46.33,46.4,46.33,46.37,226774.0
2024-08-12 09:50:00,46.37,46.41,46.36,46.41,40898.0,46.37,46.41,46.36,46.41,40898.0
2024-08-12 09:55:00,46.41,46.43,46.35,46.37,54454.0,46.41,46.43,46.35,46.37,54454.0
2024-08-12 10:00:00,46.37,46.38,46.32,46.33,197307.0,46.37,46.38,46.32,46.33,197307.0
2024-08-12 10:05:00,46.33,46.36,46.3,46.3,73852.0,46.33,46.36,46.3,46.3,73852.0
2024-08-12 10:10:00,46.31,46.33,46.26,46.27,33720.0,46.31,46.33,46.26,46.27,33720.0
2024-08-12 10:15:00,46.27,46.28,46.23,46.25,101902.0,46.27,46.28,46.23,46.25,101902.0
2024-08-12 10:20:00,46.25,46.25,46.18,46.22,104563.0,46.25,46.25,46.18,46.22,104563.0
2024-08-12 10:25:00,46.21,46.28,46.21,46.27,388263.0,46.21,46.28,46.21,46.27,388263.0
2024-08-12 10:30:00,46.27,46.31,46.26,46.29,61968.0,46.27,46.31,46.26,46.29,61968.0
2024-08-12 10:35:00,46.29,46.3,46.28,46.29,77007.0,46.29,46.3,46.28,46.29,77007.0
2024-08-12 10:40:00,46.29,46.34,46.29,46.32,42137.0,46.29,46.34,46.29,46.32,42137.0
2024-08-12 10:45:00,46.32,46.4,46.32,46.4,35803.0,46.32,46.4,46.32,46.4,35803.0
2024-08-12 10:50:00,46.39,46.39,46.34,46.35,72723.0,46.39,46.39,46.34,46.35,72723.0
2024-08-12 10:55:00,46.35,46.36,46.33,46.36,23728.0,46.35,46.36,46.33,46.36,23728.0
2024-08-12 11:00:00,46.36,46.38,46.34,46.37,50101.0,46.36,46.38,46.34,46.37,50101.0
2024-08-12 11:05:00,46.37,46.4,46.35,46.4,22215.0,46.37,46.4,46.35,46.4,22215.0
2024-08-12 11:10:00,46.41,46.46,46.41,46.46,57924.0,46.41,46.46,46.41,46.46,57924.0
2024-08-12 11:15:00,46.45,46.47,46.44,46.45,28552.0,46.45,46.47,46.44,46.45,28552.0
2024-08-12 11:20:00,46.44,46.49,46.41,46.47,62193.0,46.44,46.49,46.41,46.47,62193.0
2024-08-12 11:25:00,46.46,46.47,46.42,46.43,58151.0,46.46,46.47,46.42,46.43,58151.0
2024-08-12 11:30:00,46.43,46.49,46.42,46.48,138459.0,46.43,46.49,46.42,46.48,138459.0
2024-08-12 11:35:00,46.48,46.49,46.4,46.41,45984.0,46.48,46.49,46.4,46.41,45984.0
2024-08-12 11:40:00,46.41,46.41,46.38,46.4,43720.0,46.41,46.41,46.38,46.4,43720.0
2024-08-12 11:45:00,46.41,46.46,46.4,46.45,34098.0,46.41,46.46,46.4,46.45,34098.0
2024-08-12 11:50:00,46.45,46.49,46.45,46.48,21653.0,46.45,46.49,46.45,46.48,21653.0
2024-08-12 11:55:00,46.48,46.49,46.46,46.47,22793.0,46.48,46.49,46.46,46.47,22793.0
2024-08-12 12:00:00,46.48,46.54,46.46,46.54,33041.0,46.48,46.54,46.46,46.54,33041.0
2024-08-12 12:05:00,46.54,46.57,46.53,46.55,65524.0,46.54,46.57,46.53,46.55,65524.0
2024-08-12 12:10:00,46.55,46.6,46.55,46.57,76597.0,46.55,46.6,46.55,46.57,76597.0
2024-08-12 12:15:00,46.57,46.58,46.55,46.57,88158.0,46.57,46.58,46.55,46.57,88158.0
2024-08-12 12:20:00,46.57,46.58,46.53,46.55,42899.0,46.57,46.58,46.53,46.55,42899.0
2024-08-12 12:25:00,46.55,46.56,46.54,46.55,28250.0,46.55,46.56,46.54,46.55,28250.0
2024-08-12 12:30:00,46.55,46.57,46.52,46.52,20983.0,46.55,46.57,46.52,46.52,20983.0
2024-08-12 12:35:00,46.53,46.54,46.51,46.53,30190.0,46.53,46.54,46.51,46.53,30190.0
2024-08-12 12:40:00,46.54,46.56,46.54,46.54,18113.0,46.54,46.56,46.54,46.54,18113.0
2024-08-12 12:45:00,46.54,46.57,46.53,46.56,25734.0,46.54,46.57,46.53,46.56,25734.0
2024-08-12 12:50:00,46.56,46.58,46.55,46.56,11924.0,46.56,46.58,46.55,46.56,11924.0
2024-08-12 12:55:00,46.55,46.56,46.53,46.54,18786.0,46.55,46.56,46.53,46.54,18786.0
2024-08-12 13:00:00,46.53,46.57,46.53,46.56,43841.0,46.53,46.57,46.53,46.56,43841.0
2024-08-12 13:05:00,46.55,46.58,46.55,46.55,13171.0,46.55,46.58,46.55,46.55,13171.0
2024-08-12 13:10:00,46.56,46.57,46.55,46.56,17092.0,46.56,46.57,46.55,46.56,17092.0
2024-08-12 13:15:00,46.55,46.56,46.53,46.54,22007.0,46.55,46.56,46.53,46.54,22007.0
2024-08-12 13:20:00,46.54,46.57,46.52,46.56,26925.0,46.54,46.57,46.52,46.56,26925.0
2024-08-12 13:25:00,46.56,46.58,46.54,46.57,21085.0,46.56,46.58,46.54,46.57,21085.0
2024-08-12 13:30:00,46.56,46.59,46.56,46.58,52461.0,46.56,46.59,46.56,46.58,52461.0
2024-08-12 13:35:00,46.58,46.61,46.58,46.61,49071.0,46.58,46.61,46.58,46.61,49071.0
2024-08-12 13:40:00,46.6,46.63,46.6,46.63,27563.0,46.6,46.63,46.6,46.63,27563.0
2024-08-12 13:45:00,46.63,46.64,46.61,46.64,10808.0,46.63,46.64,46.61,46.64,10808.0
2024-08-12 13:50:00,46.63,46.64,46.61,46.63,17396.0,46.63,46.64,46.61,46.63,17396.0
2024-08-12 13:55:00,46.63,46.63,46.6,46.62,34202.0,46.63,46.63,46.6,46.62,34202.0
2024-08-12 14:00:00,46.61,46.63,46.6,46.62,15789.0,46.61,46.63,46.6,46.62,15789.0
2024-08-12 14:05:00,46.62,46.66,46.61,46.65,29544.0,46.62,46.66,46.61,46.65,29544.0
2024-08-12 14:10:00,46.66,46.67,46.65,46.66,39212.0,46.66,46.67,46.65,46.66,39212.0
2024-08-12 14:15:00,46.65,46.66,46.64,46.64,19537.0,46.65,46.66,46.64,46.64,19537.0
2024-08-12 14:20:00,46.64,46.67,46.63,46.67,27799.0,46.64,46.67,46.63,46.67,27799.0
2024-08-12 14:25:00,46.66,46.68,46.65,46.66,24926.0,46.66,46.68,46.65,46.66,24926.0
2024-08-12 14:30:00,46.66,46.67,46.64,46.65,28152.0,46.66,46.67,46.64,46.65,28152.0
2024-08-12 14:35:00,46.66,46.69,46.65,46.69,26583.0,46.66,46.69,46.65,46.69,26583.0
2024-08-12 14:40:00,46.69,46.69,46.67,46.68,22636.0,46.69,46.69,46.67,46.68,22636.0
2024-08-12 14:45:00,46.68,46.69,46.66,46.69,22627.0,46.68,46.69,46.66,46.69,22627.0
2024-08-12 14:50:00,46.68,46.69,46.68,46.68,19612.0,46.68,46.69,46.68,46.68,19612.0
2024-08-12 14:55:00,46.68,46.69,46.67,46.67,20473.0,46.68,46.69,46.67,46.67,20473.0
2024-08-12 15:00:00,46.68,46.69,46.67,46.69,35866.0,46.68,46.69,46.67,46.69,35866.0
2024-08-12 15:05:00,46.68,46.69,46.67,46.68,7769.0,46.68,46.69,46.67,46.68,7769.0
2024-08-12 15:10:00,46.69,46.7,46.67,46.68,37030.0,46.69,46.7,46.67,46.68,37030.0
2024-08-12 15:15:00,46.67,46.69,46.67,46.67,25077.0,46.67,46.69,46.67,46.67,25077.0
2024-08-12 15:20:00,46.68,46.69,46.66,46.68,24092.0,46.68,46.69,46.66,46.68,24092.0
2024-08-12 15:25:00,46.68,46.68,46.67,46.68,9202.0,46.68,46.68,46.67,46.68,9202.0
2024-08-12 15:30:00,46.68,46.69,46.67,46.69,35082.0,46.68,46.69,46.67,46.69,35082.0
2024-08-12 15:35:00,46.69,46.71,46.68,46.7,39754.0,46.69,46.71,46.68,46.7,39754.0
2024-08-12 15:40:00,46.7,46.7,46.67,46.69,33128.0,46.7,46.7,46.67,46.69,33128.0
2024-08-12 15:45:00,46.7,46.7,46.67,46.68,19885.0,46.7,46.7,46.67,46.68,19885.0
2024-08-12 15:50:00,46.68,46.69,46.67,46.69,13632.0,46.68,46.69,46.67,46.69,13632.0
2024-08-12 15:55:00,46.68,46.69,46.67,46.67,54293.0,46.68,46.69,46.67,46.67,54293.0
2024-08-13 09:30:00,46.61,46.68,46.61,46.65,285589.0,46.61,46.68,46.61,46.65,285589.0
2024-08-13 09:35:00,46.66,46.7,46.62,46.7,132102.0,46.66,46.7,46.62,46.7,132102.0
2024-08-13 09:40:00,46.69,46.74,46.67,46.73,101029.0,46.69,46.74,46.67,46.73,101029.0
2024-08-13 09:45:00,46.74,46.75,46.67,46.7,37206.0,46.74,46.75,46.67,46.7,37206.0
2024-08-13 09:50:00,46.7,46.75,46.69,46.75,81167.0,46.7,46.75,46.69,46.75,81167.0
2024-08-13 09:55:00,46.75,46.77,46.73,46.73,68657.0,46.75,46.77,46.73,46.73,68657.0
2024-08-13 10:00:00,46.72,46.72,46.68,46.72,149316.0,46.72,46.72,46.68,46.72,149316.0
2024-08-13 10:05:00,46.72,46.73,46.65,46.66,2972773.0,46.72,46.73,46.65,46.66,2972773.0
2024-08-13 10:10:00,46.67,46.71,46.66,46.7,195987.0,46.67,46.71,46.66,46.7,195987.0
2024-08-13 10:15:00,46.7,46.71,46.65,46.68,2113025.0,46.7,46.71,46.65,46.68,2113025.0
2024-08-13 10:20:00,46.68,46.68,46.61,46.61,43335.0,46.68,46.68,46.61,46.61,43335.0
2024-08-13 10:25:00,46.62,46.66,46.6,46.62,85998.0,46.62,46.66,46.6,46.62,85998.0
2024-08-13 10:30:00,46.62,46.62,46.55,46.56,38760.0,46.62,46.62,46.55,46.56,38760.0
2024-08-13 10:35:00,46.57,46.63,46.56,46.62,28994.0,46.57,46.63,46.56,46.62,28994.0
2024-08-13 10:40:00,46.62,46.65,46.62,46.65,16438.0,46.62,46.65,46.62,46.65,16438.0
2024-08-13 10:45:00,46.65,46.68,46.65,46.68,253722.0,46.65,46.68,46.65,46.68,253722.0
2024-08-13 10:50:00,46.67,46.67,46.65,46.66,202300.0,46.67,46.67,46.65,46.66,202300.0
2024-08-13 10:55:00,46.66,46.69,46.66,46.69,18490.0,46.66,46.69,46.66,46.69,18490.0
2024-08-13 11:00:00,46.69,46.7,46.67,46.68,23809.0,46.69,46.7,46.67,46.68,23809.0
2024-08-13 11:05:00,46.68,46.72,46.68,46.7,23665.0,46.68,46.72,46.68,46.7,23665.0
2024-08-13 11:10:00,46.71,46.71,46.67,46.68,13985.0,46.71,46.71,46.67,46.68,13985.0
2024-08-13 11:15:00,46.68,46.7,46.66,46.7,33064.0,46.68,46.7,46.66,46.7,33064.0
2024-08-13 11:20:00,46.71,46.72,46.67,46.68,39264.0,46.71,46.72,46.67,46.68,39264.0
2024-08-13 11:25:00,46.67,46.68,46.62,46.63,22407.0,46.67,46.68,46.62,46.63,22407.0
2024-08-13 11:30:00,46.63,46.63,46.59,46.62,57266.0,46.63,46.63,46.59,46.62,57266.0
2024-08-13 11:35:00,46.62,46.62,46.58,46.61,49752.0,46.62,46.62,46.58,46.61,49752.0
2024-08-13 11:40:00,46.61,46.63,46.6,46.62,26998.0,46.61,46.63,46.6,46.62,26998.0
2024-08-13 11:45:00,46.62,46.66,46.61,46.66,16126.0,46.62,46.66,46.61,46.66,16126.0
2024-08-13 11:50:00,46.66,46.68,46.65,46.67,17621.0,46.66,46.68,46.65,46.67,17621.0
2024-08-13 11:55:00,46.68,46.68,46.64,46.65,31629.0,46.68,46.68,46.64,46.65,31629.0
2024-08-13 12:00:00,46.64,46.66,46.63,46.64,1142214.0,46.64,46.66,46.63,46.64,1142214.0
2024-08-13 12:05:00,46.65,46.66,46.63,46.66,234936.0,46.65,46.66,46.63,46.66,234936.0
2024-08-13 12:10:00,46.66,46.68,46.65,46.68,23134.0,46.66,46.68,46.65,46.68,23134.0
2024-08-13 12:15:00,46.67,46.67,46.65,46.66,17207.0,46.67,46.67,46.65,46.66,17207.0
2024-08-13 12:20:00,46.66,46.68,46.63,46.64,46179.0,46.66,46.68,46.63,46.64,46179.0
2024-08-13 12:25:00,46.64,46.65,46.59,46.59,41859.0,46.64,46.65,46.59,46.59,41859.0
2024-08-13 12:30:00,46.6,46.64,46.6,46.63,19454.0,46.6,46.64,46.6,46.63,19454.0
2024-08-13 12:35:00,46.64,46.64,46.59,46.59,7223.0,46.64,46.64,46.59,46.59,7223.0
2024-08-13 12:40:00,46.59,46.63,46.59,46.62,18371.0,46.59,46.63,46.59,46.62,18371.0
2024-08-13 12:45:00,46.62,46.64,46.62,46.63,15079.0,46.62,46.64,46.62,46.63,15079.0
2024-08-13 12:50:00,46.62,46.65,46.61,46.65,16251.0,46.62,46.65,46.61,46.65,16251.0
2024-08-13 12:55:00,46.64,46.65,46.62,46.65,37105.0,46.64,46.65,46.62,46.65,37105.0
2024-08-13 13:00:00,46.65,46.66,46.64,46.65,16504.0,46.65,46.66,46.64,46.65,16504.0
2024-08-13 13:05:00,46.64,46.67,46.63,46.64,16518.0,46.64,46.67,46.63,46.64,16518.0
2024-08-13 13:10:00,46.65,46.67,46.64,46.66,6958.0,46.65,46.67,46.64,46.66,6958.0
2024-08-13 13:15:00,46.66,46.66,46.63,46.64,17873.0,46.66,46.66,46.63,46.64,17873.0
2024-08-13 13:20:00,46.64,46.64,46.59,46.61,22719.0,46.64,46.64,46.59,46.61,22719.0
2024-08-13 13:25:00,46.61,46.64,46.59,46.63,28069.0,46.61,46.64,46.59,46.63,28069.0
2024-08-13 13:30:00,46.62,46.62,46.6,46.61,11903.0,46.62,46.62,46.6,46.61,11903.0
2024-08-13 13:35:00,46.6,46.62,46.59,46.6,14163.0,46.6,46.62,46.59,46.6,14163.0
2024-08-13 13:40:00,46.6,46.62,46.6,46.61,14928.0,46.6,46.62,46.6,46.61,14928.0
2024-08-13 13:45:00,46.61,46.62,46.59,46.61,20029.0,46.61,46.62,46.59,46.61,20029.0
2024-08-13 13:50:00,46.62,46.63,46.61,46.62,5294.0,46.62,46.63,46.61,46.62,5294.0
2024-08-13 13:55:00,46.63,46.63,46.61,46.62,8801.0,46.63,46.63,46.61,46.62,8801.0
2024-08-13 14:00:00,46.61,46.63,46.6,46.63,11099.0,46.61,46.63,46.6,46.63,11099.0
2024-08-13 14:05:00,46.63,46.64,46.62,46.63,29069.0,46.63,46.64,46.62,46.63,29069.0
2024-08-13 14:10:00,46.63,46.64,46.62,46.63,32725.0,46.63,46.64,46.62,46.63,32725.0
2024-08-13 14:15:00,46.62,46.62,46.6,46.61,28166.0,46.62,46.62,46.6,46.61,28166.0
2024-08-13 14:20:00,46.62,46.63,46.6,46.61,20697.0,46.62,46.63,46.6,46.61,20697.0
2024-08-13 14:25:00,46.61,46.63,46.6,46.62,19065.0,46.61,46.63,46.6,46.62,19065.0
2024-08-13 14:30:00,46.62,46.62,46.61,46.61,7533.0,46.62,46.62,46.61,46.61,7533.0
2024-08-13 14:35:00,46.61,46.63,46.6,46.61,13716.0,46.61,46.63,46.6,46.61,13716.0
2024-08-13 14:40:00,46.6,46.61,46.59,46.6,18749.0,46.6,46.61,46.59,46.6,18749.0
2024-08-13 14:45:00,46.6,46.61,46.59,46.59,11562.0,46.6,46.61,46.59,46.59,11562.0
2024-08-13 14:50:00,46.6,46.6,46.59,46.6,9589.0,46.6,46.6,46.59,46.6,9589.0
2024-08-13 14:55:00,46.61,46.62,46.6,46.62,34971.0,46.61,46.62,46.6,46.62,34971.0
2024-08-13 15:00:00,46.63,46.63,46.61,46.62,36664.0,46.63,46.63,46.61,46.62,36664.0
2024-08-13 15:05:00,46.62,46.63,46.61,46.63,32711.0,46.62,46.63,46.61,46.63,32711.0
2024-08-13 15:10:00,46.63,46.64,46.61,46.62,18764.0,46.63,46.64,46.61,46.62,18764.0
2024-08-13 15:15:00,46.62,46.62,46.58,46.59,13717.0,46.62,46.62,46.58,46.59,13717.0
2024-08-13 15:20:00,46.59,46.6,46.57,46.59,50362.0,46.59,46.6,46.57,46.59,50362.0
2024-08-13 15:25:00,46.59,46.59,46.58,46.59,17238.0,46.59,46.59,46.58,46.59,17238.0
2024-08-13 15:30:00,46.59,46.59,46.53,46.54,107790.0,46.59,46.59,46.53,46.54,107790.0
2024-08-13 15:35:00,46.54,46.54,46.51,46.53,28329.0,46.54,46.54,46.51,46.53,28329.0
2024-08-13 15:40:00,46.53,46.55,46.52,46.54,44753.0,46.53,46.55,46.52,46.54,44753.0
2024-08-13 15:45:00,46.54,46.58,46.53,46.58,56122.0,46.54,46.58,46.53,46.58,56122.0
2024-08-13 15:50:00,46.58,46.6,46.57,46.59,96186.0,46.58,46.6,46.57,46.59,96186.0
2024-08-13 15:55:00,46.59,46.62,46.58,46.61,114632.0,46.59,46.62,46.58,46.61,114632.0
2024-08-14 09:30:00,46.31,46.38,46.28,46.32,248017.0,46.31,46.38,46.28,46.32,248017.0
2024-08-14 09:35:00,46.32,46.42,46.31,46.41,177846.0,46.32,46.42,46.31,46.41,177846.0
2024-08-14 09:40:00,46.4,46.47,46.4,46.44,93723.0,46.4,46.47,46.4,46.44,93723.0
2024-08-14 09:45:00,46.44,46.5,46.43,46.44,51424.0,46.44,46.5,46.43,46.44,51424.0
2024-08-14 09:50:00,46.45,46.45,46.37,46.39,58286.0,46.45,46.45,46.37,46.39,58286.0
2024-08-14 09:55:00,46.4,46.45,46.4,46.43,52370.0,46.4,46.45,46.4,46.43,52370.0
2024-08-14 10:00:00,46.43,46.43,46.38,46.38,65548.0,46.43,46.43,46.38,46.38,65548.0
2024-08-14 10:05:00,46.39,46.39,46.32,46.34,122693.0,46.39,46.39,46.32,46.34,122693.0
2024-08-14 10:10:00,46.34,46.39,46.34,46.36,77565.0,46.34,46.39,46.34,46.36,77565.0
2024-08-14 10:15:00,46.36,46.43,46.35,46.41,78028.0,46.36,46.43,46.35,46.41,78028.0
2024-08-14 10:20:00,46.41,46.44,46.4,46.41,39500.0,46.41,46.44,46.4,46.41,39500.0
2024-08-14 10:25:00,46.41,46.42,46.37,46.41,31955.0,46.41,46.42,46.37,46.41,31955.0
2024-08-14 10:30:00,46.41,46.42,46.27,46.28,153658.0,46.41,46.42,46.27,46.28,153658.0
2024-08-14 10:35:00,46.27,46.32,46.22,46.31,124529.0,46.27,46.32,46.22,46.31,124529.0
2024-08-14 10:40:00,46.31,46.36,46.26,46.27,87858.0,46.31,46.36,46.26,46.27,87858.0
2024-08-14 10:45:00,46.27,46.32,46.24,46.31,45068.0,46.27,46.32,46.24,46.31,45068.0
2024-08-14 10:50:00,46.29,46.31,46.26,46.3,60783.0,46.29,46.31,46.26,46.3,60783.0
2024-08-14 10:55:00,46.3,46.32,46.28,46.29,34153.0,46.3,46.32,46.28,46.29,34153.0
2024-08-14 11:00:00,46.29,46.33,46.27,46.3,51919.0,46.29,46.33,46.27,46.3,51919.0
2024-08-14 11:05:00,46.3,46.3,46.27,46.29,32658.0,46.3,46.3,46.27,46.29,32658.0
2024-08-14 11:10:00,46.28,46.32,46.27,46.3,30553.0,46.28,46.32,46.27,46.3,30553.0
2024-08-14 11:15:00,46.3,46.31,46.27,46.29,42418.0,46.3,46.31,46.27,46.29,42418.0
2024-08-14 11:20:00,46.29,46.31,46.28,46.29,29716.0,46.29,46.31,46.28,46.29,29716.0
2024-08-14 11:25:00,46.29,46.3,46.26,46.28,35253.0,46.29,46.3,46.26,46.28,35253.0
2024-08-14 11:30:00,46.27,46.29,46.19,46.21,101697.0,46.27,46.29,46.19,46.21,101697.0
2024-08-14 11:35:00,46.21,46.23,46.19,46.23,63538.0,46.21,46.23,46.19,46.23,63538.0
2024-08-14 11:40:00,46.22,46.22,46.19,46.2,47271.0,46.22,46.22,46.19,46.2,47271.0
2024-08-14 11:45:00,46.2,46.2,46.14,46.15,57410.0,46.2,46.2,46.14,46.15,57410.0
2024-08-14 11:50:00,46.15,46.18,46.13,46.16,58675.0,46.15,46.18,46.13,46.16,58675.0
2024-08-14 11:55:00,46.17,46.18,46.14,46.18,20351.0,46.17,46.18,46.14,46.18,20351.0
2024-08-14 12:00:00,46.17,46.19,46.17,46.19,29221.0,46.17,46.19,46.17,46.19,29221.0
2024-08-14 12:05:00,46.19,46.2,46.17,46.18,19534.0,46.19,46.2,46.17,46.18,19534.0
2024-08-14 12:10:00,46.18,46.2,46.17,46.18,24798.0,46.18,46.2,46.17,46.18,24798.0
2024-08-14 12:15:00,46.18,46.18,46.15,46.15,35604.0,46.18,46.18,46.15,46.15,35604.0
2024-08-14 12:20:00,46.15,46.16,46.09,46.09,178646.0,46.15,46.16,46.09,46.09,178646.0
2024-08-14 12:25:00,46.09,46.12,46.08,46.12,47435.0,46.09,46.12,46.08,46.12,47435.0
2024-08-14 12:30:00,46.12,46.13,46.07,46.09,52146.0,46.12,46.13,46.07,46.09,52146.0
2024-08-14 12:35:00,46.1,46.13,46.08,46.13,30668.0,46.1,46.13,46.08,46.13,30668.0
2024-08-14 12:40:00,46.14,46.17,46.13,46.15,17847.0,46.14,46.17,46.13,46.15,17847.0
2024-08-14 12:45:00,46.15,46.17,46.15,46.17,15533.0,46.15,46.17,46.15,46.17,15533.0
2024-08-14 12:50:00,46.17,46.2,46.16,46.19,27662.0,46.17,46.2,46.16,46.19,27662.0
2024-08-14 12:55:00,46.19,46.19,46.17,46.18,13667.0,46.19,46.19,46.17,46.18,13667.0
2024-08-14 13:00:00,46.17,46.19,46.17,46.19,23663.0,46.17,46.19,46.17,46.19,23663.0
2024-08-14 13:05:00,46.18,46.2,46.17,46.17,16968.0,46.18,46.2,46.17,46.17,16968.0
2024-08-14 13:10:00,46.17,46.18,46.16,46.17,14101.0,46.17,46.18,46.16,46.17,14101.0
2024-08-14 13:15:00,46.17,46.18,46.15,46.16,33421.0,46.17,46.18,46.15,46.16,33421.0
2024-08-14 13:20:00,46.15,46.15,46.1,46.13,21371.0,46.15,46.15,46.1,46.13,21371.0
2024-08-14 13:25:00,46.14,46.14,46.1,46.13,40273.0,46.14,46.14,46.1,46.13,40273.0
2024-08-14 13:30:00,46.13,46.14,46.11,46.13,19418.0,46.13,46.14,46.11,46.13,19418.0
2024-08-14 13:35:00,46.14,46.16,46.13,46.15,26332.0,46.14,46.16,46.13,46.15,26332.0
2024-08-14 13:40:00,46.15,46.15,46.11,46.11,13958.0,46.15,46.15,46.11,46.11,13958.0
2024-08-14 13:45:00,46.11,46.13,46.11,46.13,14331.0,46.11,46.13,46.11,46.13,14331.0
2024-08-14 13:50:00,46.13,46.14,46.12,46.13,16721.0,46.13,46.14,46.12,46.13,16721.0
2024-08-14 13:55:00,46.13,46.15,46.12,46.13,31401.0,46.13,46.15,46.12,46.13,31401.0
2024-08-14 14:00:00,46.13,46.14,46.11,46.12,37067.0,46.13,46.14,46.11,46.12,37067.0
2024-08-14 14:05:00,46.12,46.15,46.12,46.14,14473.0,46.12,46.15,46.12,46.14,14473.0
2024-08-14 14:10:00,46.13,46.16,46.13,46.14,119749.0,46.13,46.16,46.13,46.14,119749.0
2024-08-14 14:15:00,46.14,46.15,46.12,46.12,17625.0,46.14,46.15,46.12,46.12,17625.0
2024-08-14 14:20:00,46.13,46.16,46.13,46.16,25457.0,46.13,46.16,46.13,46.16,25457.0
2024-08-14 14:25:00,46.16,46.18,46.14,46.18,18838.0,46.16,46.18,46.14,46.18,18838.0
2024-08-14 14:30:00,46.17,46.19,46.17,46.19,13142.0,46.17,46.19,46.17,46.19,13142.0
2024-08-14 14:35:00,46.18,46.2,46.18,46.2,6815.0,46.18,46.2,46.18,46.2,6815.0
2024-08-14 14:40:00,46.19,46.21,46.19,46.21,29986.0,46.19,46.21,46.19,46.21,29986.0
2024-08-14 14:45:00,46.21,46.24,46.2,46.23,14659.0,46.21,46.24,46.2,46.23,14659.0
2024-08-14 14:50:00,46.23,46.25,46.23,46.24,20560.0,46.23,46.25,46.23,46.24,20560.0
2024-08-14 14:55:00,46.23,46.25,46.23,46.24,8953.0,46.23,46.25,46.23,46.24,8953.0
2024-08-14 15:00:00,46.25,46.26,46.24,46.24,37787.0,46.25,46.26,46.24,46.24,37787.0
2024-08-14 15:05:00,46.23,46.25,46.23,46.24,18985.0,46.23,46.25,46.23,46.24,18985.0
2024-08-14 15:10:00,46.24,46.25,46.22,46.23,31665.0,46.24,46.25,46.22,46.23,31665.0
2024-08-14 15:15:00,46.23,46.24,46.2,46.2,35969.0,46.23,46.24,46.2,46.2,35969.0
2024-08-14 15:20:00,46.2,46.21,46.18,46.2,32191.0,46.2,46.21,46.18,46.2,32191.0
2024-08-14 15:25:00,46.2,46.2,46.19,46.19,10208.0,46.2,46.2,46.19,46.19,10208.0
2024-08-14 15:30:00,46.19,46.21,46.19,46.2,26908.0,46.19,46.21,46.19,46.2,26908.0
2024-08-14 15:35:00,46.2,46.22,46.19,46.22,19260.0,46.2,46.22,46.19,46.22,19260.0
2024-08-14 15:40:00,46.22,46.22,46.2,46.21,29063.0,46.22,46.22,46.2,46.21,29063.0
2024-08-14 15:45:00,46.2,46.21,46.19,46.21,38278.0,46.2,46.21,46.19,46.21,38278.0
2024-08-14 15:50:00,46.21,46.23,46.2,46.22,26155.0,46.21,46.23,46.2,46.22,26155.0
2024-08-14 15:55:00,46.22,46.24,46.21,46.23,72319.0,46.22,46.24,46.21,46.23,72319.0
2024-08-15 09:30:00,46.29,46.3,46.22,46.29,150824.0,46.29,46.3,46.22,46.29,150824.0
2024-08-15 09:35:00,46.29,46.3,46.22,46.24,66585.0,46.29,46.3,46.22,46.24,66585.0
2024-08-15 09:40:00,46.23,46.23,46.15,46.15,37535.0,46.23,46.23,46.15,46.15,37535.0
2024-08-15 09:45:00,46.16,46.18,46.07,46.08,83083.0,46.16,46.18,46.07,46.08,83083.0
2024-08-15 09:50:00,46.08,46.13,46.02,46.04,81746.0,46.08,46.13,46.02,46.04,81746.0
2024-08-15 09:55:00,46.04,46.16,46.03,46.16,79554.0,46.04,46.16,46.03,46.16,79554.0
2024-08-15 10:00:00,46.19,46.27,46.19,46.23,68983.0,46.19,46.27,46.19,46.23,68983.0
2024-08-15 10:05:00,46.22,46.23,46.19,46.2,66066.0,46.22,46.23,46.19,46.2,66066.0
2024-08-15 10:10:00,46.2,46.23,46.18,46.18,60283.0,46.2,46.23,46.18,46.18,60283.0
2024-08-15 10:15:00,46.19,46.24,46.18,46.23,58878.0,46.19,46.24,46.18,46.23,58878.0
2024-08-15 10:20:00,46.22,46.24,46.2,46.22,31179.0,46.22,46.24,46.2,46.22,31179.0
2024-08-15 10:25:00,46.23,46.34,46.22,46.33,252773.0,46.23,46.34,46.22,46.33,252773.0
2024-08-15 10:30:00,46.32,46.35,46.29,46.35,50991.0,46.32,46.35,46.29,46.35,50991.0
2024-08-15 10:35:00,46.35,46.4,46.34,46.36,68670.0,46.35,46.4,46.34,46.36,68670.0
2024-08-15 10:40:00,46.37,46.4,46.34,46.36,49011.0,46.37,46.4,46.34,46.36,49011.0
2024-08-15 10:45:00,46.37,46.44,46.36,46.39,96074.0,46.37,46.44,46.36,46.39,96074.0
2024-08-15 10:50:00,46.39,46.39,46.35,46.37,66103.0,46.39,46.39,46.35,46.37,66103.0
2024-08-15 10:55:00,46.37,46.37,46.3,46.32,43080.0,46.37,46.37,46.3,46.32,43080.0
2024-08-15 11:00:00,46.32,46.35,46.29,46.35,35956.0,46.32,46.35,46.29,46.35,35956.0
2024-08-15 11:05:00,46.36,46.4,46.33,46.39,37587.0,46.36,46.4,46.33,46.39,37587.0
2024-08-15 11:10:00,46.4,46.44,46.39,46.42,68183.0,46.4,46.44,46.39,46.42,68183.0
2024-08-15 11:15:00,46.43,46.43,46.37,46.38,30281.0,46.43,46.43,46.37,46.38,30281.0
2024-08-15 11:20:00,46.38,46.42,46.35,46.41,86968.0,46.38,46.42,46.35,46.41,86968.0
2024-08-15 11:25:00,46.4,46.41,46.38,46.39,12061.0,46.4,46.41,46.38,46.39,12061.0
2024-08-15 11:30:00,46.4,46.42,46.37,46.38,71476.0,46.4,46.42,46.37,46.38,71476.0
2024-08-15 11:35:00,46.38,46.4,46.37,46.38,33708.0,46.38,46.4,46.37,46.38,33708.0
2024-08-15 11:40:00,46.38,46.4,46.37,46.39,36034.0,46.38,46.4,46.37,46.39,36034.0
2024-08-15 11:45:00,46.39,46.43,46.38,46.41,19439.0,46.39,46.43,46.38,46.41,19439.0
2024-08-15 11:50:00,46.41,46.42,46.4,46.41,24882.0,46.41,46.42,46.4,46.41,24882.0
2024-08-15 11:55:00,46.43,46.46,46.42,46.44,26590.0,46.43,46.46,46.42,46.44,26590.0
2024-08-15 12:00:00,46.44,46.46,46.43,46.45,24833.0,46.44,46.46,46.43,46.45,24833.0
2024-08-15 12:05:00,46.45,46.46,46.42,46.45,21538.0,46.45,46.46,46.42,46.45,21538.0
2024-08-15 12:10:00,46.45,46.46,46.42,46.45,27902.0,46.45,46.46,46.42,46.45,27902.0
2024-08-15 12:15:00,46.44,46.45,46.43,46.43,12276.0,46.44,46.45,46.43,46.43,12276.0
2024-08-15 12:20:00,46.44,46.45,46.42,46.43,38947.0,46.44,46.45,46.42,46.43,38947.0
2024-08-15 12:25:00,46.43,46.45,46.43,46.44,50389.0,46.43,46.45,46.43,46.44,50389.0
2024-08-15 12:30:00,46.44,46.44,46.4,46.42,10571.0,46.44,46.44,46.4,46.42,10571.0
2024-08-15 12:35:00,46.42,46.43,46.39,46.4,10850.0,46.42,46.43,46.39,46.4,10850.0
2024-08-15 12:40:00,46.4,46.4,46.38,46.39,20734.0,46.4,46.4,46.38,46.39,20734.0
2024-08-15 12:45:00,46.39,46.4,46.38,46.38,17573.0,46.39,46.4,46.38,46.38,17573.0
2024-08-15 12:50:00,46.38,46.4,46.37,46.39,18925.0,46.38,46.4,46.37,46.39,18925.0
2024-08-15 12:55:00,46.39,46.39,46.37,46.39,14796.0,46.39,46.39,46.37,46.39,14796.0
2024-08-15 13:00:00,46.38,46.39,46.35,46.36,24236.0,46.38,46.39,46.35,46.36,24236.0
2024-08-15 13:05:00,46.35,46.38,46.34,46.38,45722.0,46.35,46.38,46.34,46.38,45722.0
2024-08-15 13:10:00,46.38,46.39,46.36,46.38,21227.0,46.38,46.39,46.36,46.38,21227.0
2024-08-15 13:15:00,46.38,46.38,46.34,46.37,13172.0,46.38,46.38,46.34,46.37,13172.0
2024-08-15 13:20:00,46.37,46.4,46.36,46.38,42820.0,46.37,46.4,46.36,46.38,42820.0
2024-08-15 13:25:00,46.38,46.39,46.34,46.37,21742.0,46.38,46.39,46.34,46.37,21742.0
2024-08-15 13:30:00,46.37,46.38,46.35,46.36,20995.0,46.37,46.38,46.35,46.36,20995.0
2024-08-15 13:35:00,46.36,46.37,46.35,46.37,20246.0,46.36,46.37,46.35,46.37,20246.0
2024-08-15 13:40:00,46.37,46.37,46.35,46.36,9985.0,46.37,46.37,46.35,46.36,9985.0
2024-08-15 13:45:00,46.36,46.37,46.35,46.37,17076.0,46.36,46.37,46.35,46.37,17076.0
2024-08-15 13:50:00,46.37,46.38,46.36,46.36,12022.0,46.37,46.38,46.36,46.36,12022.0
2024-08-15 13:55:00,46.37,46.38,46.36,46.38,23294.0,46.37,46.38,46.36,46.38,23294.0
2024-08-15 14:00:00,46.38,46.4,46.37,46.39,15542.0,46.38,46.4,46.37,46.39,15542.0
2024-08-15 14:05:00,46.39,46.41,46.39,46.4,7828.0,46.39,46.41,46.39,46.4,7828.0
2024-08-15 14:10:00,46.4,46.4,46.38,46.4,31147.0,46.4,46.4,46.38,46.4,31147.0
2024-08-15 14:15:00,46.4,46.41,46.39,46.4,18011.0,46.4,46.41,46.39,46.4,18011.0
2024-08-15 14:20:00,46.4,46.41,46.39,46.4,17097.0,46.4,46.41,46.39,46.4,17097.0
2024-08-15 14:25:00,46.41,46.42,46.39,46.42,8441.0,46.41,46.42,46.39,46.42,8441.0
2024-08-15 14:30:00,46.41,46.43,46.4,46.43,15231.0,46.41,46.43,46.4,46.43,15231.0
2024-08-15 14:35:00,46.42,46.43,46.4,46.41,26557.0,46.42,46.43,46.4,46.41,26557.0
2024-08-15 14:40:00,46.41,46.42,46.4,46.41,26493.0,46.41,46.42,46.4,46.41,26493.0
2024-08-15 14:45:00,46.41,46.43,46.4,46.43,153705.0,46.41,46.43,46.4,46.43,153705.0
2024-08-15 14:50:00,46.43,46.43,46.41,46.42,33686.0,46.43,46.43,46.41,46.42,33686.0
2024-08-15 14:55:00,46.41,46.44,46.41,46.44,23462.0,46.41,46.44,46.41,46.44,23462.0
2024-08-15 15:00:00,46.44,46.46,46.42,46.46,27925.0,46.44,46.46,46.42,46.46,27925.0
2024-08-15 15:05:00,46.46,46.49,46.45,46.48,33441.0,46.46,46.49,46.45,46.48,33441.0
2024-08-15 15:10:00,46.48,46.5,46.47,46.48,37632.0,46.48,46.5,46.47,46.48,37632.0
2024-08-15 15:15:00,46.48,46.49,46.47,46.49,36727.0,46.48,46.49,46.47,46.49,36727.0
2024-08-15 15:20:00,46.49,46.5,46.47,46.48,26145.0,46.49,46.5,46.47,46.48,26145.0
2024-08-15 15:25:00,46.48,46.49,46.47,46.47,32282.0,46.48,46.49,46.47,46.47,32282.0
2024-08-15 15:30:00,46.47,46.48,46.45,46.45,38036.0,46.47,46.48,46.45,46.45,38036.0
2024-08-15 15:35:00,46.45,46.45,46.4,46.4,53849.0,46.45,46.45,46.4,46.4,53849.0
2024-08-15 15:40:00,46.4,46.42,46.39,46.41,35154.0,46.4,46.42,46.39,46.41,35154.0
2024-08-15 15:45:00,46.41,46.41,46.37,46.37,60281.0,46.41,46.41,46.37,46.37,60281.0
2024-08-15 15:50:00,46.37,46.4,46.37,46.38,65645.0,46.37,46.4,46.37,46.38,65645.0
2024-08-15 15:55:00,46.38,46.39,46.35,46.38,101408.0,46.38,46.39,46.35,46.38,101408.0
2024-08-16 09:30:00,47.01,47.03,46.97,47.03,182308.0,47.01,47.03,46.97,47.03,182308.0
2024-08-16 09:35:00,47.02,47.1,47.0,47.09,132353.0,47.02,47.1,47.0,47.09,132353.0
2024-08-16 09:40:00,47.09,47.16,47.07,47.12,82736.0,47.09,47.16,47.07,47.12,82736.0
2024-08-16 09:45:00,47.13,47.2,47.12,47.19,709231.0,47.13,47.2,47.12,47.19,709231.0
2024-08-16 09:50:00,47.19,47.23,47.16,47.17,108438.0,47.19,47.23,47.16,47.17,108438.0
2024-08-16 09:55:00,47.18,47.18,47.1,47.12,88768.0,47.18,47.18,47.1,47.12,88768.0
2024-08-16 10:00:00,47.1,47.13,46.93,46.96,266201.0,47.1,47.13,46.93,46.96,266201.0
2024-08-16 10:05:00,46.96,47.0,46.93,46.99,131860.0,46.96,47.0,46.93,46.99,131860.0
2024-08-16 10:10:00,46.98,47.13,46.98,47.04,172438.0,46.98,47.13,46.98,47.04,172438.0
2024-08-16 10:15:00,47.04,47.05,46.97,46.99,48645.0,47.04,47.05,46.97,46.99,48645.0
2024-08-16 10:20:00,47.0,47.0,46.81,46.9,111921.0,47.0,47.0,46.81,46.9,111921.0
2024-08-16 10:25:00,46.9,46.92,46.86,46.88,53015.0,46.9,46.92,46.86,46.88,53015.0
2024-08-16 10:30:00,46.87,46.9,46.83,46.9,99083.0,46.87,46.9,46.83,46.9,99083.0
2024-08-16 10:35:00,46.89,46.93,46.88,46.92,98949.0,46.89,46.93,46.88,46.92,98949.0
2024-08-16 10:40:00,46.93,46.97,46.92,46.94,56555.0,46.93,46.97,46.92,46.94,56555.0
2024-08-16 10:45:00,46.94,46.95,46.89,46.89,181027.0,46.94,46.95,46.89,46.89,181027.0
2024-08-16 10:50:00,46.91,47.02,46.91,47.0,63659.0,46.91,47.02,46.91,47.0,63659.0
2024-08-16 10:55:00,47.0,47.01,46.97,46.99,23285.0,47.0,47.01,46.97,46.99,23285.0
2024-08-16 11:00:00,46.99,47.02,46.97,47.01,41231.0,46.99,47.02,46.97,47.01,41231.0
2024-08-16 11:05:00,47.01,47.04,47.01,47.04,19635.0,47.01,47.04,47.01,47.04,19635.0
2024-08-16 11:10:00,47.04,47.06,47.02,47.04,45838.0,47.04,47.06,47.02,47.04,45838.0
2024-08-16 11:15:00,47.04,47.05,47.01,47.02,23210.0,47.04,47.05,47.01,47.02,23210.0
2024-08-16 11:20:00,47.02,47.03,46.98,46.98,64771.0,47.02,47.03,46.98,46.98,64771.0
2024-08-16 11:25:00,46.98,47.01,46.98,47.0,21447.0,46.98,47.01,46.98,47.0,21447.0
2024-08-16 11:30:00,46.99,46.99,46.96,46.97,16403.0,46.99,46.99,46.96,46.97,16403.0
2024-08-16 11:35:00,46.97,47.0,46.97,47.0,17824.0,46.97,47.0,46.97,47.0,17824.0
2024-08-16 11:40:00,47.01,47.05,47.01,47.04,29514.0,47.01,47.05,47.01,47.04,29514.0
2024-08-16 11:45:00,47.04,47.05,47.03,47.04,43122.0,47.04,47.05,47.03,47.04,43122.0
2024-08-16 11:50:00,47.04,47.05,47.02,47.04,28129.0,47.04,47.05,47.02,47.04,28129.0
2024-08-16 11:55:00,47.04,47.09,47.03,47.08,46717.0,47.04,47.09,47.03,47.08,46717.0
2024-08-16 12:00:00,47.08,47.12,47.08,47.12,73036.0,47.08,47.12,47.08,47.12,73036.0
2024-08-16 12:05:00,47.12,47.13,47.1,47.11,27023.0,47.12,47.13,47.1,47.11,27023.0
2024-08-16 12:10:00,47.12,47.14,47.11,47.13,21431.0,47.12,47.14,47.11,47.13,21431.0
2024-08-16 12:15:00,47.12,47.14,47.1,47.12,11938.0,47.12,47.14,47.1,47.12,11938.0
2024-08-16 12:20:00,47.11,47.16,47.11,47.13,26808.0,47.11,47.16,47.11,47.13,26808.0
2024-08-16 12:25:00,47.14,47.17,47.13,47.15,17477.0,47.14,47.17,47.13,47.15,17477.0
2024-08-16 12:30:00,47.14,47.17,47.13,47.15,22725.0,47.14,47.17,47.13,47.15,22725.0
2024-08-16 12:35:00,47.16,47.18,47.15,47.17,23595.0,47.16,47.18,47.15,47.17,23595.0
2024-08-16 12:40:00,47.17,47.18,47.15,47.16,23838.0,47.17,47.18,47.15,47.16,23838.0
2024-08-16 12:45:00,47.16,47.18,47.16,47.17,8526.0,47.16,47.18,47.16,47.17,8526.0
2024-08-16 12:50:00,47.17,47.18,47.15,47.18,18317.0,47.17,47.18,47.15,47.18,18317.0
2024-08-16 12:55:00,47.18,47.19,47.16,47.16,18126.0,47.18,47.19,47.16,47.16,18126.0
2024-08-16 13:00:00,47.15,47.18,47.15,47.16,13971.0,47.15,47.18,47.15,47.16,13971.0
2024-08-16 13:05:00,47.16,47.16,47.11,47.11,12374.0,47.16,47.16,47.11,47.11,12374.0
2024-08-16 13:10:00,47.12,47.13,47.1,47.12,32408.0,47.12,47.13,47.1,47.12,32408.0
2024-08-16 13:15:00,47.12,47.16,47.11,47.16,13534.0,47.12,47.16,47.11,47.16,13534.0
2024-08-16 13:20:00,47.16,47.2,47.16,47.19,13952.0,47.16,47.2,47.16,47.19,13952.0
2024-08-16 13:25:00,47.19,47.22,47.18,47.22,25999.0,47.19,47.22,47.18,47.22,25999.0
2024-08-16 13:30:00,47.23,47.23,47.19,47.2,31698.0,47.23,47.23,47.19,47.2,31698.0
2024-08-16 13:35:00,47.2,47.22,47.19,47.2,18490.0,47.2,47.22,47.19,47.2,18490.0
2024-08-16 13:40:00,47.19,47.2,47.15,47.16,42118.0,47.19,47.2,47.15,47.16,42118.0
2024-08-16 13:45:00,47.17,47.18,47.15,47.18,36013.0,47.17,47.18,47.15,47.18,36013.0
2024-08-16 13:50:00,47.18,47.22,47.17,47.2,20782.0,47.18,47.22,47.17,47.2,20782.0
2024-08-16 13:55:00,47.21,47.23,47.2,47.23,8787.0,47.21,47.23,47.2,47.23,8787.0
2024-08-16 14:00:00,47.23,47.23,47.21,47.21,20165.0,47.23,47.23,47.21,47.21,20165.0
2024-08-16 14:05:00,47.22,47.24,47.21,47.22,38290.0,47.22,47.24,47.21,47.22,38290.0
2024-08-16 14:10:00,47.22,47.23,47.21,47.22,19744.0,47.22,47.23,47.21,47.22,19744.0
2024-08-16 14:15:00,47.21,47.23,47.2,47.22,13773.0,47.21,47.23,47.2,47.22,13773.0
2024-08-16 14:20:00,47.22,47.24,47.21,47.22,65443.0,47.22,47.24,47.21,47.22,65443.0
2024-08-16 14:25:00,47.23,47.24,47.2,47.22,45398.0,47.23,47.24,47.2,47.22,45398.0
2024-08-16 14:30:00,47.22,47.25,47.22,47.23,22314.0,47.22,47.25,47.22,47.23,22314.0
2024-08-16 14:35:00,47.23,47.31,47.22,47.29,53916.0,47.23,47.31,47.22,47.29,53916.0
2024-08-16 14:40:00,47.3,47.33,47.3,47.33,40027.0,47.3,47.33,47.3,47.33,40027.0
2024-08-16 14:45:00,47.33,47.34,47.31,47.33,22581.0,47.33,47.34,47.31,47.33,22581.0
2024-08-16 14:50:00,47.34,47.34,47.3,47.31,32310.0,47.34,47.34,47.3,47.31,32310.0
2024-08-16 14:55:00,47.32,47.32,47.27,47.3,35107.0,47.32,47.32,47.27,47.3,35107.0
2024-08-16 15:00:00,47.29,47.31,47.27,47.29,23253.0,47.29,47.31,47.27,47.29,23253.0
2024-08-16 15:05:00,47.3,47.31,47.29,47.3,19328.0,47.3,47.31,47.29,47.3,19328.0
2024-08-16 15:10:00,47.3,47.31,47.28,47.29,28974.0,47.3,47.31,47.28,47.29,28974.0
2024-08-16 15:15:00,47.29,47.32,47.29,47.31,14741.0,47.29,47.32,47.29,47.31,14741.0
2024-08-16 15:20:00,47.3,47.33,47.29,47.33,29815.0,47.3,47.33,47.29,47.33,29815.0
2024-08-16 15:25:00,47.33,47.36,47.32,47.34,37326.0,47.33,47.36,47.32,47.34,37326.0
2024-08-16 15:30:00,47.33,47.33,47.3,47.32,82718.0,47.33,47.33,47.3,47.32,82718.0
2024-08-16 15:35:00,47.32,47.33,47.31,47.33,22126.0,47.32,47.33,47.31,47.33,22126.0
2024-08-16 15:40:00,47.34,47.35,47.33,47.33,251942.0,47.34,47.35,47.33,47.33,251942.0
2024-08-16 15:45:00,47.33,47.35,47.32,47.34,94583.0,47.33,47.35,47.32,47.34,94583.0
2024-08-16 15:50:00,47.35,47.38,47.34,47.38,115431.0,47.35,47.38,47.34,47.38,115431.0
2024-08-16 15:55:00,47.37,47.41,47.36,47.38,238968.0,47.37,47.41,47.36,47.38,238968.0
2024-08-19 09:30:00,47.04,47.11,47.04,47.1,125431.0,47.04,47.11,47.04,47.1,125431.0
2024-08-19 09:35:00,47.1,47.1,46.96,46.98,146097.0,47.1,47.1,46.96,46.98,146097.0
2024-08-19 09:40:00,47.0,47.05,46.98,47.03,79966.0,47.0,47.05,46.98,47.03,79966.0
2024-08-19 09:45:00,47.05,47.06,47.01,47.06,102263.0,47.05,47.06,47.01,47.06,102263.0
2024-08-19 09:50:00,47.06,47.13,47.06,47.13,24177.0,47.06,47.13,47.06,47.13,24177.0
2024-08-19 09:55:00,47.14,47.16,47.12,47.14,37302.0,47.14,47.16,47.12,47.14,37302.0
2024-08-19 10:00:00,47.14,47.19,47.13,47.18,173900.0,47.14,47.19,47.13,47.18,173900.0
2024-08-19 10:05:00,47.19,47.22,47.18,47.21,17414.0,47.19,47.22,47.18,47.21,17414.0
2024-08-19 10:10:00,47.2,47.21,47.17,47.18,34866.0,47.2,47.21,47.17,47.18,34866.0
2024-08-19 10:15:00,47.19,47.19,47.15,47.15,89990.0,47.19,47.19,47.15,47.15,89990.0
2024-08-19 10:20:00,47.16,47.18,47.11,47.17,46733.0,47.16,47.18,47.11,47.17,46733.0
2024-08-19 10:25:00,47.18,47.22,47.18,47.22,33737.0,47.18,47.22,47.18,47.22,33737.0
2024-08-19 10:30:00,47.22,47.28,47.2,47.28,64323.0,47.22,47.28,47.2,47.28,64323.0
2024-08-19 10:35:00,47.28,47.3,47.27,47.29,29670.0,47.28,47.3,47.27,47.29,29670.0
2024-08-19 10:40:00,47.3,47.32,47.27,47.29,27731.0,47.3,47.32,47.27,47.29,27731.0
2024-08-19 10:45:00,47.28,47.32,47.26,47.29,27830.0,47.28,47.32,47.26,47.29,27830.0
2024-08-19 10:50:00,47.31,47.32,47.27,47.29,21023.0,47.31,47.32,47.27,47.29,21023.0
2024-08-19 10:55:00,47.29,47.3,47.25,47.26,13478.0,47.29,47.3,47.25,47.26,13478.0
2024-08-19 11:00:00,47.26,47.29,47.23,47.28,17383.0,47.26,47.29,47.23,47.28,17383.0
2024-08-19 11:05:00,47.28,47.3,47.27,47.3,58550.0,47.28,47.3,47.27,47.3,58550.0
2024-08-19 11:10:00,47.31,47.33,47.3,47.3,49001.0,47.31,47.33,47.3,47.3,49001.0
2024-08-19 11:15:00,47.31,47.32,47.28,47.31,36323.0,47.31,47.32,47.28,47.31,36323.0
2024-08-19 11:20:00,47.31,47.32,47.3,47.31,24095.0,47.31,47.32,47.3,47.31,24095.0
2024-08-19 11:25:00,47.31,47.35,47.3,47.32,25636.0,47.31,47.35,47.3,47.32,25636.0
2024-08-19 11:30:00,47.3,47.31,47.28,47.31,15486.0,47.3,47.31,47.28,47.31,15486.0
2024-08-19 11:35:00,47.3,47.31,47.25,47.27,29117.0,47.3,47.31,47.25,47.27,29117.0
2024-08-19 11:40:00,47.27,47.28,47.23,47.27,15034.0,47.27,47.28,47.23,47.27,15034.0
2024-08-19 11:45:00,47.26,47.29,47.25,47.29,28226.0,47.26,47.29,47.25,47.29,28226.0
2024-08-19 11:50:00,47.29,47.31,47.28,47.3,12571.0,47.29,47.31,47.28,47.3,12571.0
2024-08-19 11:55:00,47.3,47.31,47.3,47.3,16001.0,47.3,47.31,47.3,47.3,16001.0
2024-08-19 12:00:00,47.31,47.34,47.3,47.33,40901.0,47.31,47.34,47.3,47.33,40901.0
2024-08-19 12:05:00,47.33,47.33,47.31,47.32,17619.0,47.33,47.33,47.31,47.32,17619.0
2024-08-19 12:10:00,47.32,47.34,47.3,47.34,10709.0,47.32,47.34,47.3,47.34,10709.0
2024-08-19 12:15:00,47.33,47.34,47.29,47.29,40194.0,47.33,47.34,47.29,47.29,40194.0
2024-08-19 12:20:00,47.28,47.29,47.27,47.28,13050.0,47.28,47.29,47.27,47.28,13050.0
2024-08-19 12:25:00,47.29,47.32,47.29,47.31,34244.0,47.29,47.32,47.29,47.31,34244.0
2024-08-19 12:30:00,47.3,47.34,47.29,47.33,22477.0,47.3,47.34,47.29,47.33,22477.0
2024-08-19 12:35:00,47.33,47.35,47.32,47.35,13679.0,47.33,47.35,47.32,47.35,13679.0
2024-08-19 12:40:00,47.35,47.37,47.35,47.37,16965.0,47.35,47.37,47.35,47.37,16965.0
2024-08-19 12:45:00,47.36,47.37,47.35,47.36,15115.0,47.36,47.37,47.35,47.36,15115.0
2024-08-19 12:50:00,47.37,47.37,47.33,47.35,17611.0,47.37,47.37,47.33,47.35,17611.0
2024-08-19 12:55:00,47.34,47.35,47.33,47.34,7398.0,47.34,47.35,47.33,47.34,7398.0
2024-08-19 13:00:00,47.33,47.34,47.31,47.34,21951.0,47.33,47.34,47.31,47.34,21951.0
2024-08-19 13:05:00,47.33,47.33,47.31,47.31,26297.0,47.33,47.33,47.31,47.31,26297.0
2024-08-19 13:10:00,47.3,47.31,47.29,47.31,8517.0,47.3,47.31,47.29,47.31,8517.0
2024-08-19 13:15:00,47.31,47.32,47.3,47.32,7498.0,47.31,47.32,47.3,47.32,7498.0
2024-08-19 13:20:00,47.32,47.33,47.29,47.3,14154.0,47.32,47.33,47.29,47.3,14154.0
2024-08-19 13:25:00,47.3,47.3,47.28,47.29,23625.0,47.3,47.3,47.28,47.29,23625.0
2024-08-19 13:30:00,47.29,47.29,47.25,47.25,7661.0,47.29,47.29,47.25,47.25,7661.0
2024-08-19 13:35:00,47.26,47.27,47.25,47.27,97500.0,47.26,47.27,47.25,47.27,97500.0
2024-08-19 13:40:00,47.27,47.3,47.26,47.29,26663.0,47.27,47.3,47.26,47.29,26663.0
2024-08-19 13:45:00,47.3,47.31,47.28,47.29,10557.0,47.3,47.31,47.28,47.29,10557.0
2024-08-19 13:50:00,47.29,47.3,47.27,47.29,50367.0,47.29,47.3,47.27,47.29,50367.0
2024-08-19 13:55:00,47.29,47.31,47.29,47.29,48849.0,47.29,47.31,47.29,47.29,48849.0
2024-08-19 14:00:00,47.29,47.32,47.29,47.3,47572.0,47.29,47.32,47.29,47.3,47572.0
2024-08-19 14:05:00,47.3,47.31,47.29,47.3,5273.0,47.3,47.31,47.29,47.3,5273.0
2024-08-19 14:10:00,47.3,47.32,47.29,47.31,5741.0,47.3,47.32,47.29,47.31,5741.0
2024-08-19 14:15:00,47.3,47.31,47.28,47.3,11201.0,47.3,47.31,47.28,47.3,11201.0
2024-08-19 14:20:00,47.3,47.31,47.3,47.3,21514.0,47.3,47.31,47.3,47.3,21514.0
2024-08-19 14:25:00,47.3,47.31,47.28,47.29,15698.0,47.3,47.31,47.28,47.29,15698.0
2024-08-19 14:30:00,47.3,47.32,47.29,47.3,10179.0,47.3,47.32,47.29,47.3,10179.0
2024-08-19 14:35:00,47.31,47.32,47.3,47.31,14926.0,47.31,47.32,47.3,47.31,14926.0
2024-08-19 14:40:00,47.31,47.32,47.31,47.32,7561.0,47.31,47.32,47.31,47.32,7561.0
2024-08-19 14:45:00,47.31,47.33,47.31,47.32,9948.0,47.31,47.33,47.31,47.32,9948.0
2024-08-19 14:50:00,47.31,47.32,47.31,47.32,11408.0,47.31,47.32,47.31,47.32,11408.0
2024-08-19 14:55:00,47.31,47.32,47.31,47.32,9505.0,47.31,47.32,47.31,47.32,9505.0
2024-08-19 15:00:00,47.31,47.33,47.31,47.33,9190.0,47.31,47.33,47.31,47.33,9190.0
2024-08-19 15:05:00,47.32,47.33,47.31,47.33,15407.0,47.32,47.33,47.31,47.33,15407.0
2024-08-19 15:10:00,47.33,47.33,47.29,47.3,17486.0,47.33,47.33,47.29,47.3,17486.0
2024-08-19 15:15:00,47.31,47.33,47.29,47.33,10706.0,47.31,47.33,47.29,47.33,10706.0
2024-08-19 15:20:00,47.33,47.33,47.32,47.33,13606.0,47.33,47.33,47.32,47.33,13606.0
2024-08-19 15:25:00,47.33,47.33,47.32,47.33,16307.0,47.33,47.33,47.32,47.33,16307.0
2024-08-19 15:30:00,47.33,47.33,47.32,47.33,9162.0,47.33,47.33,47.32,47.33,9162.0
2024-08-19 15:35:00,47.33,47.33,47.31,47.32,23334.0,47.33,47.33,47.31,47.32,23334.0
2024-08-19 15:40:00,47.32,47.32,47.3,47.32,30835.0,47.32,47.32,47.3,47.32,30835.0
2024-08-19 15:45:00,47.31,47.33,47.31,47.33,40614.0,47.31,47.33,47.31,47.33,40614.0
2024-08-19 15:50:00,47.33,47.33,47.31,47.33,55504.0,47.33,47.33,47.31,47.33,55504.0
2024-08-19 15:55:00,47.32,47.35,47.32,47.34,197702.0,47.32,47.35,47.32,47.34,197702.0
2024-08-20 09:30:00,47.78,47.83,47.75,47.75,225238.0,47.78,47.83,47.75,47.75,225238.0
2024-08-20 09:35:00,47.75,47.76,47.61,47.67,193900.0,47.75,47.76,47.61,47.67,193900.0
2024-08-20 09:40:00,47.68,47.73,47.67,47.73,33392.0,47.68,47.73,47.67,47.73,33392.0
2024-08-20 09:45:00,47.73,47.77,47.73,47.74,70697.0,47.73,47.77,47.73,47.74,70697.0
2024-08-20 09:50:00,47.75,47.81,47.73,47.8,31932.0,47.75,47.81,47.73,47.8,31932.0
2024-08-20 09:55:00,47.8,47.81,47.77,47.8,20894.0,47.8,47.81,47.77,47.8,20894.0
2024-08-20 10:00:00,47.8,47.81,47.77,47.8,58529.0,47.8,47.81,47.77,47.8,58529.0
2024-08-20 10:05:00,47.79,47.79,47.75,47.77,51674.0,47.79,47.79,47.75,47.77,51674.0
2024-08-20 10:10:00,47.76,47.78,47.74,47.76,187224.0,47.76,47.78,47.74,47.76,187224.0
2024-08-20 10:15:00,47.76,47.77,47.7,47.73,64677.0,47.76,47.77,47.7,47.73,64677.0
2024-08-20 10:20:00,47.71,47.73,47.66,47.68,76358.0,47.71,47.73,47.66,47.68,76358.0
2024-08-20 10:25:00,47.66,47.69,47.61,47.68,49523.0,47.66,47.69,47.61,47.68,49523.0
2024-08-20 10:30:00,47.67,47.73,47.65,47.71,49236.0,47.67,47.73,47.65,47.71,49236.0
2024-08-20 10:35:00,47.72,47.77,47.68,47.69,58362.0,47.72,47.77,47.68,47.69,58362.0
2024-08-20 10:40:00,47.69,47.73,47.68,47.69,18985.0,47.69,47.73,47.68,47.69,18985.0
2024-08-20 10:45:00,47.68,47.74,47.68,47.73,42563.0,47.68,47.74,47.68,47.73,42563.0
2024-08-20 10:50:00,47.73,47.77,47.73,47.73,27297.0,47.73,47.77,47.73,47.73,27297.0
2024-08-20 10:55:00,47.73,47.74,47.66,47.68,56711.0,47.73,47.74,47.66,47.68,56711.0
2024-08-20 11:00:00,47.68,47.68,47.46,47.49,390337.0,47.68,47.68,47.46,47.49,390337.0
2024-08-20 11:05:00,47.47,47.49,47.39,47.46,250785.0,47.47,47.49,47.39,47.46,250785.0
2024-08-20 11:10:00,47.47,47.49,47.42,47.42,63047.0,47.47,47.49,47.42,47.42,63047.0
2024-08-20 11:15:00,47.42,47.43,47.34,47.4,96222.0,47.42,47.43,47.34,47.4,96222.0
2024-08-20 11:20:00,47.4,47.43,47.37,47.4,51161.0,47.4,47.43,47.37,47.4,51161.0
2024-08-20 11:25:00,47.41,47.43,47.36,47.4,48153.0,47.41,47.43,47.36,47.4,48153.0
2024-08-20 11:30:00,47.41,47.47,47.39,47.46,49789.0,47.41,47.47,47.39,47.46,49789.0
2024-08-20 11:35:00,47.45,47.5,47.44,47.49,634062.0,47.45,47.5,47.44,47.49,634062.0
2024-08-20 11:40:00,47.47,47.48,47.43,47.44,21046.0,47.47,47.48,47.43,47.44,21046.0
2024-08-20 11:45:00,47.43,47.44,47.39,47.41,42058.0,47.43,47.44,47.39,47.41,42058.0
2024-08-20 11:50:00,47.41,47.45,47.41,47.42,39701.0,47.41,47.45,47.41,47.42,39701.0
2024-08-20 11:55:00,47.42,47.43,47.38,47.39,74986.0,47.42,47.43,47.38,47.39,74986.0
2024-08-20 12:00:00,47.39,47.39,47.25,47.32,189923.0,47.39,47.39,47.25,47.32,189923.0
2024-08-20 12:05:00,47.32,47.37,47.32,47.37,66418.0,47.32,47.37,47.32,47.37,66418.0
2024-08-20 12:10:00,47.37,47.42,47.37,47.41,37302.0,47.37,47.42,47.37,47.41,37302.0
2024-08-20 12:15:00,47.41,47.42,47.38,47.39,11138.0,47.41,47.42,47.38,47.39,11138.0
2024-08-20 12:20:00,47.37,47.4,47.36,47.37,38603.0,47.37,47.4,47.36,47.37,38603.0
2024-08-20 12:25:00,47.37,47.38,47.33,47.34,29309.0,47.37,47.38,47.33,47.34,29309.0
2024-08-20 12:30:00,47.33,47.35,47.3,47.33,21376.0,47.33,47.35,47.3,47.33,21376.0
2024-08-20 12:35:00,47.32,47.35,47.3,47.34,10219.0,47.32,47.35,47.3,47.34,10219.0
2024-08-20 12:40:00,47.34,47.35,47.31,47.34,26942.0,47.34,47.35,47.31,47.34,26942.0
2024-08-20 12:45:00,47.34,47.36,47.33,47.34,68279.0,47.34,47.36,47.33,47.34,68279.0
2024-08-20 12:50:00,47.35,47.38,47.33,47.38,24969.0,47.35,47.38,47.33,47.38,24969.0
2024-08-20 12:55:00,47.39,47.42,47.39,47.4,19731.0,47.39,47.42,47.39,47.4,19731.0
2024-08-20 13:00:00,47.4,47.4,47.36,47.39,29432.0,47.4,47.4,47.36,47.39,29432.0
2024-08-20 13:05:00,47.39,47.45,47.38,47.44,24388.0,47.39,47.45,47.38,47.44,24388.0
2024-08-20 13:10:00,47.45,47.46,47.4,47.42,17549.0,47.45,47.46,47.4,47.42,17549.0
2024-08-20 13:15:00,47.42,47.45,47.41,47.44,15257.0,47.42,47.45,47.41,47.44,15257.0
2024-08-20 13:20:00,47.45,47.47,47.43,47.46,28978.0,47.45,47.47,47.43,47.46,28978.0
2024-08-20 13:25:00,47.46,47.47,47.44,47.46,36346.0,47.46,47.47,47.44,47.46,36346.0
2024-08-20 13:30:00,47.46,47.47,47.42,47.44,35747.0,47.46,47.47,47.42,47.44,35747.0
2024-08-20 13:35:00,47.44,47.47,47.43,47.46,19814.0,47.44,47.47,47.43,47.46,19814.0
2024-08-20 13:40:00,47.45,47.46,47.44,47.46,16195.0,47.45,47.46,47.44,47.46,16195.0
2024-08-20 13:45:00,47.46,47.46,47.41,47.42,25496.0,47.46,47.46,47.41,47.42,25496.0
2024-08-20 13:50:00,47.42,47.43,47.41,47.41,8491.0,47.42,47.43,47.41,47.41,8491.0
2024-08-20 13:55:00,47.41,47.44,47.41,47.44,18117.0,47.41,47.44,47.41,47.44,18117.0
2024-08-20 14:00:00,47.43,47.44,47.4,47.44,15438.0,47.43,47.44,47.4,47.44,15438.0
2024-08-20 14:05:00,47.44,47.46,47.43,47.44,25374.0,47.44,47.46,47.43,47.44,25374.0
2024-08-20 14:10:00,47.44,47.48,47.44,47.48,14575.0,47.44,47.48,47.44,47.48,14575.0
2024-08-20 14:15:00,47.48,47.5,47.47,47.49,12430.0,47.48,47.5,47.47,47.49,12430.0
2024-08-20 14:20:00,47.49,47.5,47.48,47.5,9490.0,47.49,47.5,47.48,47.5,9490.0
2024-08-20 14:25:00,47.49,47.51,47.48,47.5,33646.0,47.49,47.51,47.48,47.5,33646.0
2024-08-20 14:30:00,47.5,47.52,47.49,47.52,8068.0,47.5,47.52,47.49,47.52,8068.0
2024-08-20 14:35:00,47.52,47.53,47.5,47.52,20375.0,47.52,47.53,47.5,47.52,20375.0
2024-08-20 14:40:00,47.52,47.53,47.5,47.51,16249.0,47.52,47.53,47.5,47.51,16249.0
2024-08-20 14:45:00,47.51,47.52,47.49,47.51,18009.0,47.51,47.52,47.49,47.51,18009.0
2024-08-20 14:50:00,47.51,47.51,47.48,47.49,23462.0,47.51,47.51,47.48,47.49,23462.0
2024-08-20 14:55:00,47.49,47.49,47.46,47.48,19905.0,47.49,47.49,47.46,47.48,19905.0
2024-08-20 15:00:00,47.48,47.5,47.48,47.48,12418.0,47.48,47.5,47.48,47.48,12418.0
2024-08-20 15:05:00,47.48,47.48,47.47,47.47,10384.0,47.48,47.48,47.47,47.47,10384.0
2024-08-20 15:10:00,47.48,47.48,47.45,47.45,23938.0,47.48,47.48,47.45,47.45,23938.0
2024-08-20 15:15:00,47.46,47.46,47.44,47.45,44839.0,47.46,47.46,47.44,47.45,44839.0
2024-08-20 15:20:00,47.45,47.48,47.45,47.47,24237.0,47.45,47.48,47.45,47.47,24237.0
2024-08-20 15:25:00,47.47,47.49,47.46,47.48,15167.0,47.47,47.49,47.46,47.48,15167.0
2024-08-20 15:30:00,47.48,47.5,47.47,47.48,19439.0,47.48,47.5,47.47,47.48,19439.0
2024-08-20 15:35:00,47.48,47.49,47.48,47.48,16203.0,47.48,47.49,47.48,47.48,16203.0
2024-08-20 15:40:00,47.48,47.5,47.48,47.5,33325.0,47.48,47.5,47.48,47.5,33325.0
2024-08-20 15:45:00,47.5,47.5,47.48,47.48,27535.0,47.5,47.5,47.48,47.48,27535.0
2024-08-20 15:50:00,47.48,47.51,47.48,47.51,38769.0,47.48,47.51,47.48,47.51,38769.0
2024-08-20 15:55:00,47.51,47.52,47.5,47.51,62523.0,47.51,47.52,47.5,47.51,62523.0
2024-08-21 09:30:00,47.36,47.36,47.26,47.32,138774.0,47.36,47.36,47.26,47.32,138774.0
2024-08-21 09:35:00,47.33,47.38,47.31,47.32,25032.0,47.33,47.38,47.31,47.32,25032.0
2024-08-21 09:40:00,47.31,47.31,47.19,47.21,88819.0,47.31,47.31,47.19,47.21,88819.0
2024-08-21 09:45:00,47.21,47.28,47.19,47.28,46233.0,47.21,47.28,47.19,47.28,46233.0
2024-08-21 09:50:00,47.27,47.28,47.23,47.27,33796.0,47.27,47.28,47.23,47.27,33796.0
2024-08-21 09:55:00,47.27,47.3,47.26,47.29,55799.0,47.27,47.3,47.26,47.29,55799.0
2024-08-21 10:00:00,47.29,47.29,47.12,47.23,884424.0,47.29,47.29,47.12,47.23,884424.0
2024-08-21 10:05:00,47.23,47.29,47.14,47.19,106324.0,47.23,47.29,47.14,47.19,106324.0
2024-08-21 10:10:00,47.19,47.35,47.19,47.33,124545.0,47.19,47.35,47.19,47.33,124545.0
2024-08-21 10:15:00,47.33,47.36,47.27,47.28,69813.0,47.33,47.36,47.27,47.28,69813.0
2024-08-21 10:20:00,47.27,47.28,47.22,47.26,64087.0,47.27,47.28,47.22,47.26,64087.0
2024-08-21 10:25:00,47.25,47.3,47.2,47.23,51238.0,47.25,47.3,47.2,47.23,51238.0
2024-08-21 10:30:00,47.23,47.26,47.18,47.21,75644.0,47.23,47.26,47.18,47.21,75644.0
2024-08-21 10:35:00,47.2,47.21,47.16,47.18,57799.0,47.2,47.21,47.16,47.18,57799.0
2024-08-21 10:40:00,47.18,47.23,47.13,47.21,45137.0,47.18,47.23,47.13,47.21,45137.0
2024-08-21 10:45:00,47.22,47.29,47.2,47.28,36675.0,47.22,47.29,47.2,47.28,36675.0
2024-08-21 10:50:00,47.28,47.33,47.28,47.31,27137.0,47.28,47.33,47.28,47.31,27137.0
2024-08-21 10:55:00,47.31,47.32,47.26,47.26,17012.0,47.31,47.32,47.26,47.26,17012.0
2024-08-21 11:00:00,47.26,47.33,47.26,47.32,24957.0,47.26,47.33,47.26,47.32,24957.0
2024-08-21 11:05:00,47.32,47.35,47.31,47.32,12677.0,47.32,47.35,47.31,47.32,12677.0
2024-08-21 11:10:00,47.32,47.35,47.31,47.32,15043.0,47.32,47.35,47.31,47.32,15043.0
2024-08-21 11:15:00,47.33,47.36,47.29,47.35,19328.0,47.33,47.36,47.29,47.35,19328.0
2024-08-21 11:20:00,47.36,47.38,47.35,47.37,20560.0,47.36,47.38,47.35,47.37,20560.0
2024-08-21 11:25:00,47.36,47.4,47.35,47.37,31930.0,47.36,47.4,47.35,47.37,31930.0
2024-08-21 11:30:00,47.37,47.4,47.37,47.4,17839.0,47.37,47.4,47.37,47.4,17839.0
2024-08-21 11:35:00,47.4,47.41,47.37,47.41,13131.0,47.4,47.41,47.37,47.41,13131.0
2024-08-21 11:40:00,47.41,47.41,47.38,47.39,32063.0,47.41,47.41,47.38,47.39,32063.0
2024-08-21 11:45:00,47.4,47.43,47.38,47.43,34849.0,47.4,47.43,47.38,47.43,34849.0
2024-08-21 11:50:00,47.43,47.43,47.4,47.41,12590.0,47.43,47.43,47.4,47.41,12590.0
2024-08-21 11:55:00,47.4,47.4,47.38,47.4,6633.0,47.4,47.4,47.38,47.4,6633.0
2024-08-21 12:00:00,47.39,47.39,47.37,47.38,10704.0,47.39,47.39,47.37,47.38,10704.0
2024-08-21 12:05:00,47.38,47.39,47.34,47.34,71454.0,47.38,47.39,47.34,47.34,71454.0
2024-08-21 12:10:00,47.34,47.34,47.29,47.32,31390.0,47.34,47.34,47.29,47.32,31390.0
2024-08-21 12:15:00,47.32,47.34,47.31,47.33,29534.0,47.32,47.34,47.31,47.33,29534.0
2024-08-21 12:20:00,47.33,47.34,47.31,47.33,9223.0,47.33,47.34,47.31,47.33,9223.0
2024-08-21 12:25:00,47.34,47.38,47.33,47.37,19068.0,47.34,47.38,47.33,47.37,19068.0
2024-08-21 12:30:00,47.36,47.37,47.34,47.36,11317.0,47.36,47.37,47.34,47.36,11317.0
2024-08-21 12:35:00,47.37,47.39,47.35,47.39,39522.0,47.37,47.39,47.35,47.39,39522.0
2024-08-21 12:40:00,47.4,47.4,47.34,47.36,10261.0,47.4,47.4,47.34,47.36,10261.0
2024-08-21 12:45:00,47.35,47.38,47.34,47.37,10016.0,47.35,47.38,47.34,47.37,10016.0
2024-08-21 12:50:00,47.37,47.38,47.35,47.36,6821.0,47.37,47.38,47.35,47.36,6821.0
2024-08-21 12:55:00,47.36,47.37,47.35,47.37,24223.0,47.36,47.37,47.35,47.37,24223.0
2024-08-21 13:00:00,47.37,47.41,47.36,47.39,17796.0,47.37,47.41,47.36,47.39,17796.0
2024-08-21 13:05:00,47.38,47.41,47.38,47.41,10369.0,47.38,47.41,47.38,47.41,10369.0
2024-08-21 13:10:00,47.41,47.43,47.4,47.41,38758.0,47.41,47.43,47.4,47.41,38758.0
2024-08-21 13:15:00,47.41,47.42,47.4,47.42,11206.0,47.41,47.42,47.4,47.42,11206.0
2024-08-21 13:20:00,47.42,47.44,47.41,47.42,14564.0,47.42,47.44,47.41,47.42,14564.0
2024-08-21 13:25:00,47.42,47.43,47.41,47.41,7822.0,47.42,47.43,47.41,47.41,7822.0
2024-08-21 13:30:00,47.41,47.43,47.41,47.42,15427.0,47.41,47.43,47.41,47.42,15427.0
2024-08-21 13:35:00,47.43,47.43,47.41,47.41,25114.0,47.43,47.43,47.41,47.41,25114.0
2024-08-21 13:40:00,47.4,47.42,47.4,47.41,24229.0,47.4,47.42,47.4,47.41,24229.0
2024-08-21 13:45:00,47.41,47.45,47.41,47.44,24944.0,47.41,47.45,47.41,47.44,24944.0
2024-08-21 13:50:00,47.45,47.45,47.41,47.42,11979.0,47.45,47.45,47.41,47.42,11979.0
2024-08-21 13:55:00,47.42,47.43,47.41,47.41,8497.0,47.42,47.43,47.41,47.41,8497.0
2024-08-21 14:00:00,47.41,47.49,47.41,47.49,122709.0,47.41,47.49,47.41,47.49,122709.0
2024-08-21 14:05:00,47.48,47.51,47.47,47.5,13016.0,47.48,47.51,47.47,47.5,13016.0
2024-08-21 14:10:00,47.5,47.53,47.48,47.53,59545.0,47.5,47.53,47.48,47.53,59545.0
2024-08-21 14:15:00,47.53,47.59,47.52,47.58,41230.0,47.53,47.59,47.52,47.58,41230.0
2024-08-21 14:20:00,47.59,47.6,47.57,47.59,34110.0,47.59,47.6,47.57,47.59,34110.0
2024-08-21 14:25:00,47.59,47.6,47.56,47.59,16139.0,47.59,47.6,47.56,47.59,16139.0
2024-08-21 14:30:00,47.58,47.59,47.56,47.57,15923.0,47.58,47.59,47.56,47.57,15923.0
2024-08-21 14:35:00,47.57,47.57,47.53,47.53,25090.0,47.57,47.57,47.53,47.53,25090.0
2024-08-21 14:40:00,47.54,47.55,47.51,47.52,11994.0,47.54,47.55,47.51,47.52,11994.0
2024-08-21 14:45:00,47.52,47.55,47.5,47.54,14313.0,47.52,47.55,47.5,47.54,14313.0
2024-08-21 14:50:00,47.54,47.54,47.5,47.51,45010.0,47.54,47.54,47.5,47.51,45010.0
2024-08-21 14:55:00,47.51,47.54,47.51,47.54,18226.0,47.51,47.54,47.51,47.54,18226.0
2024-08-21 15:00:00,47.54,47.54,47.47,47.48,32966.0,47.54,47.54,47.47,47.48,32966.0
2024-08-21 15:05:00,47.48,47.48,47.46,47.46,42622.0,47.48,47.48,47.46,47.46,42622.0
2024-08-21 15:10:00,47.47,47.49,47.46,47.48,26734.0,47.47,47.49,47.46,47.48,26734.0
2024-08-21 15:15:00,47.48,47.49,47.46,47.46,32773.0,47.48,47.49,47.46,47.46,32773.0
2024-08-21 15:20:00,47.47,47.47,47.44,47.45,19192.0,47.47,47.47,47.44,47.45,19192.0
2024-08-21 15:25:00,47.45,47.48,47.44,47.47,35879.0,47.45,47.48,47.44,47.47,35879.0
2024-08-21 15:30:00,47.47,47.49,47.46,47.48,46734.0,47.47,47.49,47.46,47.48,46734.0
2024-08-21 15:35:00,47.48,47.49,47.47,47.49,19465.0,47.48,47.49,47.47,47.49,19465.0
2024-08-21 15:40:00,47.49,47.52,47.49,47.51,48684.0,47.49,47.52,47.49,47.51,48684.0
2024-08-21 15:45:00,47.51,47.53,47.5,47.51,86953.0,47.51,47.53,47.5,47.51,86953.0
2024-08-21 15:50:00,47.51,47.51,47.48,47.48,54071.0,47.51,47.51,47.48,47.48,54071.0
2024-08-21 15:55:00,47.48,47.49,47.44,47.46,219623.0,47.48,47.49,47.44,47.46,219623.0
2024-08-22 09:30:00,47.09,47.09,46.9,46.93,325911.0,47.09,47.09,46.9,46.93,325911.0
2024-08-22 09:35:00,46.95,47.01,46.93,46.95,80140.0,46.95,47.01,46.93,46.95,80140.0
2024-08-22 09:40:00,46.96,46.99,46.91,46.97,119807.0,46.96,46.99,46.91,46.97,119807.0
2024-08-22 09:45:00,46.97,46.97,46.89,46.95,95755.0,46.97,46.97,46.89,46.95,95755.0
2024-08-22 09:50:00,46.96,47.03,46.96,47.0,27804.0,46.96,47.03,46.96,47.0,27804.0
2024-08-22 09:55:00,47.01,47.02,46.95,46.99,107326.0,47.01,47.02,46.95,46.99,107326.0
2024-08-22 10:00:00,46.98,46.98,46.87,46.89,181470.0,46.98,46.98,46.87,46.89,181470.0
2024-08-22 10:05:00,46.88,46.91,46.83,46.84,84438.0,46.88,46.91,46.83,46.84,84438.0
2024-08-22 10:10:00,46.85,46.85,46.75,46.75,233270.0,46.85,46.85,46.75,46.75,233270.0
2024-08-22 10:15:00,46.76,46.8,46.7,46.74,122350.0,46.76,46.8,46.7,46.74,122350.0
2024-08-22 10:20:00,46.73,46.74,46.66,46.74,92862.0,46.73,46.74,46.66,46.74,92862.0
2024-08-22 10:25:00,46.75,46.81,46.75,46.78,57922.0,46.75,46.81,46.75,46.78,57922.0
2024-08-22 10:30:00,46.79,46.8,46.7,46.71,59348.0,46.79,46.8,46.7,46.71,59348.0
2024-08-22 10:35:00,46.72,46.77,46.68,46.77,96544.0,46.72,46.77,46.68,46.77,96544.0
2024-08-22 10:40:00,46.77,46.8,46.76,46.77,29707.0,46.77,46.8,46.76,46.77,29707.0
2024-08-22 10:45:00,46.77,46.82,46.77,46.81,47011.0,46.77,46.82,46.77,46.81,47011.0
2024-08-22 10:50:00,46.81,46.85,46.8,46.84,21212.0,46.81,46.85,46.8,46.84,21212.0
2024-08-22 10:55:00,46.84,46.87,46.83,46.84,19529.0,46.84,46.87,46.83,46.84,19529.0
2024-08-22 11:00:00,46.83,46.91,46.82,46.86,39170.0,46.83,46.91,46.82,46.86,39170.0
2024-08-22 11:05:00,46.86,46.87,46.78,46.79,21431.0,46.86,46.87,46.78,46.79,21431.0
2024-08-22 11:10:00,46.81,46.82,46.78,46.8,17393.0,46.81,46.82,46.78,46.8,17393.0
2024-08-22 11:15:00,46.79,46.82,46.76,46.81,34432.0,46.79,46.82,46.76,46.81,34432.0
2024-08-22 11:20:00,46.82,46.83,46.8,46.81,7454.0,46.82,46.83,46.8,46.81,7454.0
2024-08-22 11:25:00,46.82,46.83,46.79,46.8,14090.0,46.82,46.83,46.79,46.8,14090.0
2024-08-22 11:30:00,46.79,46.82,46.73,46.77,55437.0,46.79,46.82,46.73,46.77,55437.0
2024-08-22 11:35:00,46.77,46.79,46.75,46.78,49106.0,46.77,46.79,46.75,46.78,49106.0
2024-08-22 11:40:00,46.78,46.86,46.78,46.84,15479.0,46.78,46.86,46.78,46.84,15479.0
2024-08-22 11:45:00,46.85,46.89,46.84,46.86,50083.0,46.85,46.89,46.84,46.86,50083.0
2024-08-22 11:50:00,46.86,46.88,46.84,46.87,9979.0,46.86,46.88,46.84,46.87,9979.0
2024-08-22 11:55:00,46.88,46.89,46.86,46.87,21730.0,46.88,46.89,46.86,46.87,21730.0
2024-08-22 12:00:00,46.87,46.9,46.86,46.89,55802.0,46.87,46.9,46.86,46.89,55802.0
2024-08-22 12:05:00,46.88,46.9,46.87,46.9,18100.0,46.88,46.9,46.87,46.9,18100.0
2024-08-22 12:10:00,46.9,46.92,46.88,46.91,13631.0,46.9,46.92,46.88,46.91,13631.0
2024-08-22 12:15:00,46.9,46.93,46.89,46.91,14714.0,46.9,46.93,46.89,46.91,14714.0
2024-08-22 12:20:00,46.91,46.94,46.91,46.91,14137.0,46.91,46.94,46.91,46.91,14137.0
2024-08-22 12:25:00,46.9,46.92,46.9,46.9,24848.0,46.9,46.92,46.9,46.9,24848.0
2024-08-22 12:30:00,46.91,46.92,46.88,46.92,10607.0,46.91,46.92,46.88,46.92,10607.0
2024-08-22 12:35:00,46.91,46.94,46.89,46.93,24564.0,46.91,46.94,46.89,46.93,24564.0
2024-08-22 12:40:00,46.92,46.94,46.91,46.92,13829.0,46.92,46.94,46.91,46.92,13829.0
2024-08-22 12:45:00,46.92,46.95,46.91,46.94,10709.0,46.92,46.95,46.91,46.94,10709.0
2024-08-22 12:50:00,46.93,46.94,46.92,46.92,13007.0,46.93,46.94,46.92,46.92,13007.0
2024-08-22 12:55:00,46.93,46.93,46.88,46.92,16333.0,46.93,46.93,46.88,46.92,16333.0
2024-08-22 13:00:00,46.91,46.92,46.88,46.89,13192.0,46.91,46.92,46.88,46.89,13192.0
2024-08-22 13:05:00,46.9,46.9,46.86,46.89,17778.0,46.9,46.9,46.86,46.89,17778.0
2024-08-22 13:10:00,46.88,46.9,46.87,46.88,9357.0,46.88,46.9,46.87,46.88,9357.0
2024-08-22 13:15:00,46.88,46.89,46.86,46.87,24977.0,46.88,46.89,46.86,46.87,24977.0
2024-08-22 13:20:00,46.86,46.87,46.84,46.86,17223.0,46.86,46.87,46.84,46.86,17223.0
2024-08-22 13:25:00,46.86,46.87,46.83,46.85,10228.0,46.86,46.87,46.83,46.85,10228.0
2024-08-22 13:30:00,46.85,46.9,46.85,46.89,8802.0,46.85,46.9,46.85,46.89,8802.0
2024-08-22 13:35:00,46.88,46.9,46.88,46.89,6909.0,46.88,46.9,46.88,46.89,6909.0
2024-08-22 13:40:00,46.89,46.89,46.86,46.88,8810.0,46.89,46.89,46.86,46.88,8810.0
2024-08-22 13:45:00,46.87,46.89,46.86,46.87,6267.0,46.87,46.89,46.86,46.87,6267.0
2024-08-22 13:50:00,46.87,46.88,46.86,46.87,10386.0,46.87,46.88,46.86,46.87,10386.0
2024-08-22 13:55:00,46.87,46.89,46.86,46.88,7228.0,46.87,46.89,46.86,46.88,7228.0
2024-08-22 14:00:00,46.87,46.88,46.86,46.88,5392.0,46.87,46.88,46.86,46.88,5392.0
2024-08-22 14:05:00,46.87,46.9,46.86,46.9,26222.0,46.87,46.9,46.86,46.9,26222.0
2024-08-22 14:10:00,46.9,46.9,46.88,46.89,9778.0,46.9,46.9,46.88,46.89,9778.0
2024-08-22 14:15:00,46.9,46.93,46.89,46.92,33623.0,46.9,46.93,46.89,46.92,33623.0
2024-08-22 14:20:00,46.91,46.92,46.9,46.91,11187.0,46.91,46.92,46.9,46.91,11187.0
2024-08-22 14:25:00,46.91,46.92,46.9,46.91,15616.0,46.91,46.92,46.9,46.91,15616.0
2024-08-22 14:30:00,46.91,46.91,46.88,46.88,14961.0,46.91,46.91,46.88,46.88,14961.0
2024-08-22 14:35:00,46.87,46.89,46.87,46.88,10613.0,46.87,46.89,46.87,46.88,10613.0
2024-08-22 14:40:00,46.87,46.87,46.84,46.86,49624.0,46.87,46.87,46.84,46.86,49624.0
2024-08-22 14:45:00,46.86,46.9,46.86,46.89,8371.0,46.86,46.9,46.86,46.89,8371.0
2024-08-22 14:50:00,46.9,46.9,46.89,46.89,64930.0,46.9,46.9,46.89,46.89,64930.0
2024-08-22 14:55:00,46.9,46.9,46.87,46.88,12342.0,46.9,46.9,46.87,46.88,12342.0
2024-08-22 15:00:00,46.88,46.89,46.87,46.88,17500.0,46.88,46.89,46.87,46.88,17500.0
2024-08-22 15:05:00,46.87,46.88,46.86,46.87,13306.0,46.87,46.88,46.86,46.87,13306.0
2024-08-22 15:10:00,46.86,46.88,46.86,46.87,11138.0,46.86,46.88,46.86,46.87,11138.0
2024-08-22 15:15:00,46.87,46.88,46.85,46.86,10441.0,46.87,46.88,46.85,46.86,10441.0
2024-08-22 15:20:00,46.86,46.86,46.82,46.83,31144.0,46.86,46.86,46.82,46.83,31144.0
2024-08-22 15:25:00,46.83,46.83,46.81,46.81,9480.0,46.83,46.83,46.81,46.81,9480.0
2024-08-22 15:30:00,46.81,46.85,46.8,46.84,11815.0,46.81,46.85,46.8,46.84,11815.0
2024-08-22 15:35:00,46.84,46.85,46.81,46.85,34277.0,46.84,46.85,46.81,46.85,34277.0
2024-08-22 15:40:00,46.84,46.88,46.84,46.88,9292.0,46.84,46.88,46.84,46.88,9292.0
2024-08-22 15:45:00,46.88,46.91,46.88,46.89,16759.0,46.88,46.91,46.88,46.89,16759.0
2024-08-22 15:50:00,46.89,46.89,46.87,46.88,17774.0,46.89,46.89,46.87,46.88,17774.0
2024-08-22 15:55:00,46.88,46.89,46.87,46.89,44736.0,46.88,46.89,46.87,46.89,44736.0
2024-08-23 09:30:00,47.22,47.23,47.18,47.18,82802.0,47.22,47.23,47.18,47.18,82802.0
2024-08-23 09:35:00,47.19,47.21,47.16,47.16,22609.0,47.19,47.21,47.16,47.16,22609.0
2024-08-23 09:40:00,47.17,47.18,47.13,47.16,20723.0,47.17,47.18,47.13,47.16,20723.0
2024-08-23 09:45:00,47.15,47.17,47.12,47.14,19141.0,47.15,47.17,47.12,47.14,19141.0
2024-08-23 09:50:00,47.14,47.19,47.13,47.18,24356.0,47.14,47.19,47.13,47.18,24356.0
2024-08-23 09:55:00,47.19,47.2,47.18,47.19,18813.0,47.19,47.2,47.18,47.19,18813.0
2024-08-23 10:00:00,47.17,47.44,47.17,47.43,403262.0,47.17,47.44,47.17,47.43,403262.0
2024-08-23 10:05:00,47.44,47.53,47.43,47.48,209079.0,47.44,47.53,47.43,47.48,209079.0
2024-08-23 10:10:00,47.49,47.57,47.49,47.55,138155.0,47.49,47.57,47.49,47.55,138155.0
2024-08-23 10:15:00,47.54,47.56,47.32,47.34,113611.0,47.54,47.56,47.32,47.34,113611.0
2024-08-23 10:20:00,47.32,47.48,47.31,47.47,125330.0,47.32,47.48,47.31,47.47,125330.0
2024-08-23 10:25:00,47.47,47.52,47.41,47.5,43944.0,47.47,47.52,47.41,47.5,43944.0
2024-08-23 10:30:00,47.5,47.54,47.5,47.52,80502.0,47.5,47.54,47.5,47.52,80502.0
2024-08-23 10:35:00,47.52,47.52,47.46,47.49,76310.0,47.52,47.52,47.46,47.49,76310.0
2024-08-23 10:40:00,47.48,47.48,47.38,47.42,44630.0,47.48,47.48,47.38,47.42,44630.0
2024-08-23 10:45:00,47.43,47.47,47.32,47.37,76275.0,47.43,47.47,47.32,47.37,76275.0
2024-08-23 10:50:00,47.34,47.39,47.29,47.38,96810.0,47.34,47.39,47.29,47.38,96810.0
2024-08-23 10:55:00,47.36,47.42,47.34,47.4,148563.0,47.36,47.42,47.34,47.4,148563.0
2024-08-23 11:00:00,47.39,47.45,47.37,47.45,46290.0,47.39,47.45,47.37,47.45,46290.0
2024-08-23 11:05:00,47.45,47.52,47.44,47.51,1071176.0,47.45,47.52,47.44,47.51,1071176.0
2024-08-23 11:10:00,47.5,47.54,47.47,47.53,18358.0,47.5,47.54,47.47,47.53,18358.0
2024-08-23 11:15:00,47.53,47.53,47.48,47.52,34525.0,47.53,47.53,47.48,47.52,34525.0
2024-08-23 11:20:00,47.51,47.56,47.49,47.53,30743.0,47.51,47.56,47.49,47.53,30743.0
2024-08-23 11:25:00,47.52,47.57,47.52,47.55,18398.0,47.52,47.57,47.52,47.55,18398.0
2024-08-23 11:30:00,47.54,47.56,47.52,47.53,25013.0,47.54,47.56,47.52,47.53,25013.0
2024-08-23 11:35:00,47.53,47.55,47.52,47.52,21501.0,47.53,47.55,47.52,47.52,21501.0
2024-08-23 11:40:00,47.52,47.55,47.5,47.52,15174.0,47.52,47.55,47.5,47.52,15174.0
2024-08-23 11:45:00,47.51,47.51,47.42,47.44,41974.0,47.51,47.51,47.42,47.44,41974.0
2024-08-23 11:50:00,47.43,47.45,47.4,47.41,15922.0,47.43,47.45,47.4,47.41,15922.0
2024-08-23 11:55:00,47.42,47.43,47.38,47.41,24572.0,47.42,47.43,47.38,47.41,24572.0
2024-08-23 12:00:00,47.41,47.41,47.36,47.38,44471.0,47.41,47.41,47.36,47.38,44471.0
2024-08-23 12:05:00,47.37,47.37,47.33,47.36,17998.0,47.37,47.37,47.33,47.36,17998.0
2024-08-23 12:10:00,47.37,47.39,47.34,47.34,21620.0,47.37,47.39,47.34,47.34,21620.0
2024-08-23 12:15:00,47.35,47.38,47.32,47.37,99632.0,47.35,47.38,47.32,47.37,99632.0
2024-08-23 12:20:00,47.38,47.38,47.34,47.35,20717.0,47.38,47.38,47.34,47.35,20717.0
2024-08-23 12:25:00,47.35,47.38,47.34,47.36,10046.0,47.35,47.38,47.34,47.36,10046.0
2024-08-23 12:30:00,47.36,47.41,47.36,47.4,28064.0,47.36,47.41,47.36,47.4,28064.0
2024-08-23 12:35:00,47.4,47.42,47.37,47.37,18988.0,47.4,47.42,47.37,47.37,18988.0
2024-08-23 12:40:00,47.37,47.37,47.26,47.28,23410.0,47.37,47.37,47.26,47.28,23410.0
2024-08-23 12:45:00,47.29,47.35,47.29,47.35,37476.0,47.29,47.35,47.29,47.35,37476.0
2024-08-23 12:50:00,47.35,47.39,47.35,47.39,21375.0,47.35,47.39,47.35,47.39,21375.0
2024-08-23 12:55:00,47.39,47.42,47.39,47.41,11345.0,47.39,47.42,47.39,47.41,11345.0
2024-08-23 13:00:00,47.41,47.45,47.4,47.44,21302.0,47.41,47.45,47.4,47.44,21302.0
2024-08-23 13:05:00,47.44,47.45,47.42,47.45,17306.0,47.44,47.45,47.42,47.45,17306.0
2024-08-23 13:10:00,47.45,47.45,47.43,47.44,29763.0,47.45,47.45,47.43,47.44,29763.0
2024-08-23 13:15:00,47.44,47.46,47.42,47.43,24879.0,47.44,47.46,47.42,47.43,24879.0
2024-08-23 13:20:00,47.43,47.45,47.42,47.42,14957.0,47.43,47.45,47.42,47.42,14957.0
2024-08-23 13:25:00,47.42,47.45,47.41,47.42,9651.0,47.42,47.45,47.41,47.42,9651.0
2024-08-23 13:30:00,47.43,47.47,47.41,47.47,68202.0,47.43,47.47,47.41,47.47,68202.0
2024-08-23 13:35:00,47.46,47.47,47.43,47.44,8747.0,47.46,47.47,47.43,47.44,8747.0
2024-08-23 13:40:00,47.44,47.47,47.43,47.47,15241.0,47.44,47.47,47.43,47.47,15241.0
2024-08-23 13:45:00,47.47,47.47,47.43,47.43,18011.0,47.47,47.47,47.43,47.43,18011.0
2024-08-23 13:50:00,47.43,47.45,47.41,47.43,37395.0,47.43,47.45,47.41,47.43,37395.0
2024-08-23 13:55:00,47.44,47.44,47.42,47.43,14426.0,47.44,47.44,47.42,47.43,14426.0
2024-08-23 14:00:00,47.43,47.43,47.42,47.43,19688.0,47.43,47.43,47.42,47.43,19688.0
2024-08-23 14:05:00,47.42,47.44,47.39,47.4,14784.0,47.42,47.44,47.39,47.4,14784.0
2024-08-23 14:10:00,47.4,47.42,47.39,47.41,9907.0,47.4,47.42,47.39,47.41,9907.0
2024-08-23 14:15:00,47.42,47.45,47.42,47.44,8772.0,47.42,47.45,47.42,47.44,8772.0
2024-08-23 14:20:00,47.45,47.45,47.41,47.42,6672.0,47.45,47.45,47.41,47.42,6672.0
2024-08-23 14:25:00,47.43,47.44,47.42,47.44,37629.0,47.43,47.44,47.42,47.44,37629.0
2024-08-23 14:30:00,47.44,47.44,47.41,47.41,19438.0,47.44,47.44,47.41,47.41,19438.0
2024-08-23 14:35:00,47.41,47.43,47.41,47.43,8733.0,47.41,47.43,47.41,47.43,8733.0
2024-08-23 14:40:00,47.43,47.44,47.41,47.42,7163.0,47.43,47.44,47.41,47.42,7163.0
2024-08-23 14:45:00,47.42,47.44,47.41,47.43,11316.0,47.42,47.44,47.41,47.43,11316.0
2024-08-23 14:50:00,47.42,47.44,47.42,47.43,18628.0,47.42,47.44,47.42,47.43,18628.0
2024-08-23 14:55:00,47.44,47.44,47.4,47.41,6903.0,47.44,47.44,47.4,47.41,6903.0
2024-08-23 15:00:00,47.41,47.41,47.37,47.39,11637.0,47.41,47.41,47.37,47.39,11637.0
2024-08-23 15:05:00,47.39,47.44,47.39,47.43,14687.0,47.39,47.44,47.39,47.43,14687.0
2024-08-23 15:10:00,47.43,47.46,47.43,47.44,14388.0,47.43,47.46,47.43,47.44,14388.0
2024-08-23 15:15:00,47.45,47.47,47.44,47.44,26352.0,47.45,47.47,47.44,47.44,26352.0
2024-08-23 15:20:00,47.44,47.44,47.42,47.44,11935.0,47.44,47.44,47.42,47.44,11935.0
2024-08-23 15:25:00,47.43,47.45,47.43,47.45,21516.0,47.43,47.45,47.43,47.45,21516.0
2024-08-23 15:30:00,47.45,47.45,47.42,47.44,20877.0,47.45,47.45,47.42,47.44,20877.0
2024-08-23 15:35:00,47.44,47.44,47.43,47.44,24715.0,47.44,47.44,47.43,47.44,24715.0
2024-08-23 15:40:00,47.43,47.44,47.41,47.42,14559.0,47.43,47.44,47.41,47.42,14559.0
2024-08-23 15:45:00,47.42,47.43,47.4,47.43,21032.0,47.42,47.43,47.4,47.43,21032.0
2024-08-23 15:50:00,47.43,47.44,47.42,47.42,21477.0,47.43,47.44,47.42,47.42,21477.0
2024-08-23 15:55:00,47.42,47.45,47.42,47.43,70307.0,47.42,47.45,47.42,47.43,70307.0
2024-08-26 09:30:00,47.72,47.73,47.68,47.69,137633.0,47.72,47.73,47.68,47.69,137633.0
2024-08-26 09:35:00,47.69,47.73,47.66,47.69,48428.0,47.69,47.73,47.66,47.69,48428.0
2024-08-26 09:40:00,47.68,47.7,47.67,47.67,21569.0,47.68,47.7,47.67,47.67,21569.0
2024-08-26 09:45:00,47.67,47.67,47.58,47.58,39070.0,47.67,47.67,47.58,47.58,39070.0
2024-08-26 09:50:00,47.58,47.58,47.54,47.54,33506.0,47.58,47.58,47.54,47.54,33506.0
2024-08-26 09:55:00,47.55,47.56,47.52,47.53,16995.0,47.55,47.56,47.52,47.53,16995.0
2024-08-26 10:00:00,47.52,47.52,47.43,47.51,51625.0,47.52,47.52,47.43,47.51,51625.0
2024-08-26 10:05:00,47.51,47.55,47.51,47.55,16314.0,47.51,47.55,47.51,47.55,16314.0
2024-08-26 10:10:00,47.55,47.57,47.48,47.51,28663.0,47.55,47.57,47.48,47.51,28663.0
2024-08-26 10:15:00,47.51,47.56,47.51,47.53,23737.0,47.51,47.56,47.51,47.53,23737.0
2024-08-26 10:20:00,47.55,47.57,47.51,47.52,23093.0,47.55,47.57,47.51,47.52,23093.0
2024-08-26 10:25:00,47.53,47.56,47.51,47.55,11807.0,47.53,47.56,47.51,47.55,11807.0
2024-08-26 10:30:00,47.56,47.59,47.55,47.57,17136.0,47.56,47.59,47.55,47.57,17136.0
2024-08-26 10:35:00,47.56,47.57,47.53,47.54,21244.0,47.56,47.57,47.53,47.54,21244.0
2024-08-26 10:40:00,47.54,47.57,47.53,47.57,11455.0,47.54,47.57,47.53,47.57,11455.0
2024-08-26 10:45:00,47.58,47.59,47.57,47.59,28153.0,47.58,47.59,47.57,47.59,28153.0
2024-08-26 10:50:00,47.59,47.59,47.55,47.57,33224.0,47.59,47.59,47.55,47.57,33224.0
2024-08-26 10:55:00,47.57,47.57,47.54,47.55,40534.0,47.57,47.57,47.54,47.55,40534.0
2024-08-26 11:00:00,47.55,47.55,47.48,47.49,20005.0,47.55,47.55,47.48,47.49,20005.0
2024-08-26 11:05:00,47.49,47.49,47.46,47.49,13144.0,47.49,47.49,47.46,47.49,13144.0
2024-08-26 11:10:00,47.49,47.51,47.48,47.5,20787.0,47.49,47.51,47.48,47.5,20787.0
2024-08-26 11:15:00,47.49,47.5,47.45,47.47,22282.0,47.49,47.5,47.45,47.47,22282.0
2024-08-26 11:20:00,47.47,47.49,47.45,47.46,15885.0,47.47,47.49,47.45,47.46,15885.0
2024-08-26 11:25:00,47.47,47.47,47.45,47.47,29280.0,47.47,47.47,47.45,47.47,29280.0
2024-08-26 11:30:00,47.46,47.5,47.45,47.48,26478.0,47.46,47.5,47.45,47.48,26478.0
2024-08-26 11:35:00,47.48,47.5,47.46,47.5,25822.0,47.48,47.5,47.46,47.5,25822.0
2024-08-26 11:40:00,47.5,47.51,47.49,47.5,18360.0,47.5,47.51,47.49,47.5,18360.0
2024-08-26 11:45:00,47.5,47.53,47.5,47.53,18320.0,47.5,47.53,47.5,47.53,18320.0
2024-08-26 11:50:00,47.53,47.56,47.52,47.55,21318.0,47.53,47.56,47.52,47.55,21318.0
2024-08-26 11:55:00,47.56,47.56,47.52,47.54,14323.0,47.56,47.56,47.52,47.54,14323.0
2024-08-26 12:00:00,47.53,47.55,47.53,47.54,7314.0,47.53,47.55,47.53,47.54,7314.0
2024-08-26 12:05:00,47.53,47.53,47.5,47.5,8368.0,47.53,47.53,47.5,47.5,8368.0
2024-08-26 12:10:00,47.51,47.53,47.49,47.5,11839.0,47.51,47.53,47.49,47.5,11839.0
2024-08-26 12:15:00,47.5,47.51,47.49,47.51,318918.0,47.5,47.51,47.49,47.51,318918.0
2024-08-26 12:20:00,47.51,47.52,47.5,47.52,11865.0,47.51,47.52,47.5,47.52,11865.0
2024-08-26 12:25:00,47.51,47.53,47.5,47.51,18662.0,47.51,47.53,47.5,47.51,18662.0
2024-08-26 12:30:00,47.51,47.53,47.5,47.52,2634.0,47.51,47.53,47.5,47.52,2634.0
2024-08-26 12:35:00,47.52,47.54,47.51,47.53,21383.0,47.52,47.54,47.51,47.53,21383.0
2024-08-26 12:40:00,47.54,47.55,47.53,47.55,7029.0,47.54,47.55,47.53,47.55,7029.0
2024-08-26 12:45:00,47.55,47.58,47.54,47.57,27958.0,47.55,47.58,47.54,47.57,27958.0
2024-08-26 12:50:00,47.58,47.6,47.56,47.59,60504.0,47.58,47.6,47.56,47.59,60504.0
2024-08-26 12:55:00,47.6,47.62,47.59,47.61,17189.0,47.6,47.62,47.59,47.61,17189.0
2024-08-26 13:00:00,47.61,47.66,47.61,47.65,26089.0,47.61,47.66,47.61,47.65,26089.0
2024-08-26 13:05:00,47.65,47.67,47.64,47.66,34712.0,47.65,47.67,47.64,47.66,34712.0
2024-08-26 13:10:00,47.66,47.67,47.63,47.65,16710.0,47.66,47.67,47.63,47.65,16710.0
2024-08-26 13:15:00,47.65,47.65,47.61,47.62,11504.0,47.65,47.65,47.61,47.62,11504.0
2024-08-26 13:20:00,47.62,47.63,47.61,47.63,5261.0,47.62,47.63,47.61,47.63,5261.0
2024-08-26 13:25:00,47.63,47.63,47.59,47.6,22714.0,47.63,47.63,47.59,47.6,22714.0
2024-08-26 13:30:00,47.59,47.6,47.57,47.58,35020.0,47.59,47.6,47.57,47.58,35020.0
2024-08-26 13:35:00,47.58,47.59,47.56,47.57,26587.0,47.58,47.59,47.56,47.57,26587.0
2024-08-26 13:40:00,47.59,47.6,47.57,47.57,19781.0,47.59,47.6,47.57,47.57,19781.0
2024-08-26 13:45:00,47.57,47.57,47.55,47.56,15654.0,47.57,47.57,47.55,47.56,15654.0
2024-08-26 13:50:00,47.56,47.57,47.54,47.55,4923.0,47.56,47.57,47.54,47.55,4923.0
2024-08-26 13:55:00,47.55,47.58,47.55,47.58,10462.0,47.55,47.58,47.55,47.58,10462.0
2024-08-26 14:00:00,47.57,47.6,47.57,47.58,7820.0,47.57,47.6,47.57,47.58,7820.0
2024-08-26 14:05:00,47.58,47.59,47.56,47.58,11549.0,47.58,47.59,47.56,47.58,11549.0
2024-08-26 14:10:00,47.58,47.59,47.56,47.59,6429.0,47.58,47.59,47.56,47.59,6429.0
2024-08-26 14:15:00,47.58,47.59,47.56,47.57,7835.0,47.58,47.59,47.56,47.57,7835.0
2024-08-26 14:20:00,47.57,47.58,47.56,47.57,7347.0,47.57,47.58,47.56,47.57,7347.0
2024-08-26 14:25:00,47.56,47.57,47.54,47.54,11967.0,47.56,47.57,47.54,47.54,11967.0
2024-08-26 14:30:00,47.54,47.54,47.52,47.53,15121.0,47.54,47.54,47.52,47.53,15121.0
2024-08-26 14:35:00,47.54,47.55,47.53,47.54,8368.0,47.54,47.55,47.53,47.54,8368.0
2024-08-26 14:40:00,47.54,47.55,47.53,47.55,16902.0,47.54,47.55,47.53,47.55,16902.0
2024-08-26 14:45:00,47.55,47.56,47.54,47.55,16621.0,47.55,47.56,47.54,47.55,16621.0
2024-08-26 14:50:00,47.55,47.55,47.53,47.54,17234.0,47.55,47.55,47.53,47.54,17234.0
2024-08-26 14:55:00,47.54,47.55,47.53,47.55,8306.0,47.54,47.55,47.53,47.55,8306.0
2024-08-26 15:00:00,47.55,47.6,47.55,47.6,17478.0,47.55,47.6,47.55,47.6,17478.0
2024-08-26 15:05:00,47.59,47.61,47.58,47.59,12631.0,47.59,47.61,47.58,47.59,12631.0
2024-08-26 15:10:00,47.6,47.62,47.6,47.62,7789.0,47.6,47.62,47.6,47.62,7789.0
2024-08-26 15:15:00,47.62,47.62,47.6,47.62,15081.0,47.62,47.62,47.6,47.62,15081.0
2024-08-26 15:20:00,47.62,47.63,47.59,47.6,36115.0,47.62,47.63,47.59,47.6,36115.0
2024-08-26 15:25:00,47.59,47.61,47.59,47.61,14818.0,47.59,47.61,47.59,47.61,14818.0
2024-08-26 15:30:00,47.61,47.63,47.59,47.62,17728.0,47.61,47.63,47.59,47.62,17728.0
2024-08-26 15:35:00,47.61,47.62,47.6,47.61,16283.0,47.61,47.62,47.6,47.61,16283.0
2024-08-26 15:40:00,47.62,47.62,47.6,47.6,11208.0,47.62,47.62,47.6,47.6,11208.0
2024-08-26 15:45:00,47.61,47.61,47.57,47.58,34892.0,47.61,47.61,47.57,47.58,34892.0
2024-08-26 15:50:00,47.58,47.6,47.58,47.59,20942.0,47.58,47.6,47.58,47.59,20942.0
2024-08-26 15:55:00,47.59,47.59,47.56,47.57,107050.0,47.59,47.59,47.56,47.57,107050.0
2024-08-27 09:30:00,47.36,47.41,47.35,47.4,110963.0,47.36,47.41,47.35,47.4,110963.0
2024-08-27 09:35:00,47.39,47.48,47.39,47.46,66492.0,47.39,47.48,47.39,47.46,66492.0
2024-08-27 09:40:00,47.46,47.48,47.42,47.43,33536.0,47.46,47.48,47.42,47.43,33536.0
2024-08-27 09:45:00,47.43,47.48,47.43,47.45,23039.0,47.43,47.48,47.43,47.45,23039.0
2024-08-27 09:50:00,47.46,47.49,47.45,47.48,41077.0,47.46,47.49,47.45,47.48,41077.0
2024-08-27 09:55:00,47.48,47.52,47.47,47.47,52036.0,47.48,47.52,47.47,47.47,52036.0
2024-08-27 10:00:00,47.48,47.48,47.38,47.47,321998.0,47.48,47.48,47.38,47.47,321998.0
2024-08-27 10:05:00,47.47,47.48,47.43,47.46,55194.0,47.47,47.48,47.43,47.46,55194.0
2024-08-27 10:10:00,47.46,47.56,47.46,47.52,89984.0,47.46,47.56,47.46,47.52,89984.0
2024-08-27 10:15:00,47.53,47.57,47.52,47.56,27651.0,47.53,47.57,47.52,47.56,27651.0
2024-08-27 10:20:00,47.56,47.57,47.54,47.57,24038.0,47.56,47.57,47.54,47.57,24038.0
2024-08-27 10:25:00,47.57,47.58,47.52,47.54,22500.0,47.57,47.58,47.52,47.54,22500.0
2024-08-27 10:30:00,47.54,47.56,47.5,47.5,28955.0,47.54,47.56,47.5,47.5,28955.0
2024-08-27 10:35:00,47.5,47.55,47.5,47.53,31671.0,47.5,47.55,47.5,47.53,31671.0
2024-08-27 10:40:00,47.53,47.55,47.51,47.54,16322.0,47.53,47.55,47.51,47.54,16322.0
2024-08-27 10:45:00,47.54,47.57,47.52,47.56,33028.0,47.54,47.57,47.52,47.56,33028.0
2024-08-27 10:50:00,47.56,47.57,47.54,47.55,11867.0,47.56,47.57,47.54,47.55,11867.0
2024-08-27 10:55:00,47.55,47.56,47.5,47.52,52977.0,47.55,47.56,47.5,47.52,52977.0
2024-08-27 11:00:00,47.51,47.54,47.48,47.54,19217.0,47.51,47.54,47.48,47.54,19217.0
2024-08-27 11:05:00,47.54,47.55,47.51,47.53,21566.0,47.54,47.55,47.51,47.53,21566.0
2024-08-27 11:10:00,47.52,47.55,47.52,47.53,9389.0,47.52,47.55,47.52,47.53,9389.0
2024-08-27 11:15:00,47.53,47.55,47.49,47.51,25728.0,47.53,47.55,47.49,47.51,25728.0
2024-08-27 11:20:00,47.51,47.62,47.51,47.56,78197.0,47.51,47.62,47.51,47.56,78197.0
2024-08-27 11:25:00,47.56,47.58,47.52,47.54,73520.0,47.56,47.58,47.52,47.54,73520.0
2024-08-27 11:30:00,47.54,47.55,47.5,47.51,54727.0,47.54,47.55,47.5,47.51,54727.0
2024-08-27 11:35:00,47.53,47.53,47.46,47.47,28433.0,47.53,47.53,47.46,47.47,28433.0
2024-08-27 11:40:00,47.47,47.48,47.45,47.47,14763.0,47.47,47.48,47.45,47.47,14763.0
2024-08-27 11:45:00,47.47,47.48,47.45,47.47,16974.0,47.47,47.48,47.45,47.47,16974.0
2024-08-27 11:50:00,47.47,47.47,47.45,47.46,28759.0,47.47,47.47,47.45,47.46,28759.0
2024-08-27 11:55:00,47.46,47.47,47.45,47.47,5167.0,47.46,47.47,47.45,47.47,5167.0
2024-08-27 12:00:00,47.46,47.47,47.44,47.45,32413.0,47.46,47.47,47.44,47.45,32413.0
2024-08-27 12:05:00,47.44,47.45,47.42,47.43,28428.0,47.44,47.45,47.42,47.43,28428.0
2024-08-27 12:10:00,47.43,47.47,47.42,47.46,40621.0,47.43,47.47,47.42,47.46,40621.0
2024-08-27 12:15:00,47.47,47.48,47.44,47.45,13789.0,47.47,47.48,47.44,47.45,13789.0
2024-08-27 12:20:00,47.45,47.47,47.45,47.47,35904.0,47.45,47.47,47.45,47.47,35904.0
2024-08-27 12:25:00,47.46,47.48,47.45,47.48,30790.0,47.46,47.48,47.45,47.48,30790.0
2024-08-27 12:30:00,47.47,47.48,47.46,47.47,6788.0,47.47,47.48,47.46,47.47,6788.0
2024-08-27 12:35:00,47.48,47.5,47.48,47.48,9343.0,47.48,47.5,47.48,47.48,9343.0
2024-08-27 12:40:00,47.49,47.49,47.48,47.48,4861.0,47.49,47.49,47.48,47.48,4861.0
2024-08-27 12:45:00,47.48,47.49,47.47,47.48,8009.0,47.48,47.49,47.47,47.48,8009.0
2024-08-27 12:50:00,47.48,47.49,47.47,47.48,16144.0,47.48,47.49,47.47,47.48,16144.0
2024-08-27 12:55:00,47.49,47.51,47.48,47.5,13044.0,47.49,47.51,47.48,47.5,13044.0
2024-08-27 13:00:00,47.5,47.52,47.5,47.51,13368.0,47.5,47.52,47.5,47.51,13368.0
2024-08-27 13:05:00,47.51,47.53,47.5,47.52,11921.0,47.51,47.53,47.5,47.52,11921.0
2024-08-27 13:10:00,47.51,47.55,47.5,47.54,7804.0,47.51,47.55,47.5,47.54,7804.0
2024-08-27 13:15:00,47.54,47.57,47.53,47.56,22365.0,47.54,47.57,47.53,47.56,22365.0
2024-08-27 13:20:00,47.57,47.58,47.56,47.56,8898.0,47.57,47.58,47.56,47.56,8898.0
2024-08-27 13:25:00,47.56,47.58,47.55,47.56,23292.0,47.56,47.58,47.55,47.56,23292.0
2024-08-27 13:30:00,47.57,47.6,47.56,47.59,21877.0,47.57,47.6,47.56,47.59,21877.0
2024-08-27 13:35:00,47.58,47.61,47.58,47.6,7663.0,47.58,47.61,47.58,47.6,7663.0
2024-08-27 13:40:00,47.61,47.64,47.6,47.6,36520.0,47.61,47.64,47.6,47.6,36520.0
2024-08-27 13:45:00,47.61,47.61,47.59,47.6,11515.0,47.61,47.61,47.59,47.6,11515.0
2024-08-27 13:50:00,47.6,47.61,47.59,47.61,7862.0,47.6,47.61,47.59,47.61,7862.0
2024-08-27 13:55:00,47.61,47.62,47.59,47.62,10623.0,47.61,47.62,47.59,47.62,10623.0
2024-08-27 14:00:00,47.62,47.64,47.61,47.62,17499.0,47.62,47.64,47.61,47.62,17499.0
2024-08-27 14:05:00,47.62,47.64,47.62,47.63,16339.0,47.62,47.64,47.62,47.63,16339.0
2024-08-27 14:10:00,47.63,47.64,47.62,47.63,23464.0,47.63,47.64,47.62,47.63,23464.0
2024-08-27 14:15:00,47.63,47.65,47.62,47.65,21798.0,47.63,47.65,47.62,47.65,21798.0
2024-08-27 14:20:00,47.65,47.68,47.63,47.67,19044.0,47.65,47.68,47.63,47.67,19044.0
2024-08-27 14:25:00,47.66,47.7,47.66,47.69,88857.0,47.66,47.7,47.66,47.69,88857.0
2024-08-27 14:30:00,47.69,47.71,47.68,47.69,17641.0,47.69,47.71,47.68,47.69,17641.0
2024-08-27 14:35:00,47.69,47.7,47.66,47.67,17354.0,47.69,47.7,47.66,47.67,17354.0
2024-08-27 14:40:00,47.68,47.7,47.67,47.69,10087.0,47.68,47.7,47.67,47.69,10087.0
2024-08-27 14:45:00,47.7,47.71,47.69,47.69,21040.0,47.7,47.71,47.69,47.69,21040.0
2024-08-27 14:50:00,47.7,47.72,47.69,47.71,53230.0,47.7,47.72,47.69,47.71,53230.0
2024-08-27 14:55:00,47.72,47.72,47.69,47.7,30470.0,47.72,47.72,47.69,47.7,30470.0
2024-08-27 15:00:00,47.69,47.71,47.67,47.7,27355.0,47.69,47.71,47.67,47.7,27355.0
2024-08-27 15:05:00,47.71,47.71,47.69,47.7,24808.0,47.71,47.71,47.69,47.7,24808.0
2024-08-27 15:10:00,47.7,47.71,47.69,47.69,17140.0,47.7,47.71,47.69,47.69,17140.0
2024-08-27 15:15:00,47.7,47.7,47.67,47.68,305340.0,47.7,47.7,47.67,47.68,305340.0
2024-08-27 15:20:00,47.68,47.7,47.67,47.69,254390.0,47.68,47.7,47.67,47.69,254390.0
2024-08-27 15:25:00,47.69,47.7,47.68,47.68,24954.0,47.69,47.7,47.68,47.68,24954.0
2024-08-27 15:30:00,47.68,47.69,47.67,47.69,20880.0,47.68,47.69,47.67,47.69,20880.0
2024-08-27 15:35:00,47.69,47.69,47.67,47.68,20384.0,47.69,47.69,47.67,47.68,20384.0
2024-08-27 15:40:00,47.69,47.7,47.68,47.7,11217.0,47.69,47.7,47.68,47.7,11217.0
2024-08-27 15:45:00,47.7,47.72,47.7,47.72,18024.0,47.7,47.72,47.7,47.72,18024.0
2024-08-27 15:50:00,47.72,47.72,47.7,47.71,27850.0,47.72,47.72,47.7,47.71,27850.0
2024-08-27 15:55:00,47.71,47.72,47.7,47.71,62972.0,47.71,47.72,47.7,47.71,62972.0
2024-08-28 09:30:00,47.43,47.43,47.31,47.31,80138.0,47.43,47.43,47.31,47.31,80138.0
2024-08-28 09:35:00,47.31,47.33,47.29,47.29,32280.0,47.31,47.33,47.29,47.29,32280.0
2024-08-28 09:40:00,47.29,47.3,47.22,47.3,69485.0,47.29,47.3,47.22,47.3,69485.0
2024-08-28 09:45:00,47.31,47.35,47.3,47.34,41089.0,47.31,47.35,47.3,47.34,41089.0
2024-08-28 09:50:00,47.34,47.34,47.28,47.3,13733.0,47.34,47.34,47.28,47.3,13733.0
2024-08-28 09:55:00,47.3,47.36,47.3,47.36,48710.0,47.3,47.36,47.3,47.36,48710.0
2024-08-28 10:00:00,47.36,47.36,47.31,47.32,163724.0,47.36,47.36,47.31,47.32,163724.0
2024-08-28 10:05:00,47.32,47.36,47.31,47.34,32732.0,47.32,47.36,47.31,47.34,32732.0
2024-08-28 10:10:00,47.34,47.38,47.34,47.37,21335.0,47.34,47.38,47.34,47.37,21335.0
2024-08-28 10:15:00,47.36,47.4,47.35,47.4,18610.0,47.36,47.4,47.35,47.4,18610.0
2024-08-28 10:20:00,47.4,47.41,47.36,47.36,24962.0,47.4,47.41,47.36,47.36,24962.0
2024-08-28 10:25:00,47.37,47.38,47.32,47.34,10293.0,47.37,47.38,47.32,47.34,10293.0
2024-08-28 10:30:00,47.35,47.39,47.32,47.39,28213.0,47.35,47.39,47.32,47.39,28213.0
2024-08-28 10:35:00,47.4,47.4,47.35,47.36,15598.0,47.4,47.4,47.35,47.36,15598.0
2024-08-28 10:40:00,47.36,47.37,47.32,47.33,28983.0,47.36,47.37,47.32,47.33,28983.0
2024-08-28 10:45:00,47.33,47.36,47.32,47.34,26992.0,47.33,47.36,47.32,47.34,26992.0
2024-08-28 10:50:00,47.35,47.37,47.34,47.36,33232.0,47.35,47.37,47.34,47.36,33232.0
2024-08-28 10:55:00,47.37,47.39,47.35,47.37,138529.0,47.37,47.39,47.35,47.37,138529.0
2024-08-28 11:00:00,47.38,47.39,47.32,47.34,12527.0,47.38,47.39,47.32,47.34,12527.0
2024-08-28 11:05:00,47.34,47.38,47.33,47.34,20134.0,47.34,47.38,47.33,47.34,20134.0
2024-08-28 11:10:00,47.35,47.37,47.34,47.36,23229.0,47.35,47.37,47.34,47.36,23229.0
2024-08-28 11:15:00,47.36,47.38,47.35,47.38,10207.0,47.36,47.38,47.35,47.38,10207.0
2024-08-28 11:20:00,47.39,47.39,47.35,47.37,31416.0,47.39,47.39,47.35,47.37,31416.0
2024-08-28 11:25:00,47.37,47.38,47.33,47.37,17234.0,47.37,47.38,47.33,47.37,17234.0
2024-08-28 11:30:00,47.38,47.38,47.36,47.37,6097.0,47.38,47.38,47.36,47.37,6097.0
2024-08-28 11:35:00,47.38,47.4,47.37,47.39,20177.0,47.38,47.4,47.37,47.39,20177.0
2024-08-28 11:40:00,47.39,47.4,47.37,47.38,6170.0,47.39,47.4,47.37,47.38,6170.0
2024-08-28 11:45:00,47.39,47.42,47.39,47.41,16646.0,47.39,47.42,47.39,47.41,16646.0
2024-08-28 11:50:00,47.41,47.43,47.4,47.4,21738.0,47.41,47.43,47.4,47.4,21738.0
2024-08-28 11:55:00,47.4,47.4,47.34,47.35,11440.0,47.4,47.4,47.34,47.35,11440.0
2024-08-28 12:00:00,47.35,47.36,47.33,47.36,9560.0,47.35,47.36,47.33,47.36,9560.0
2024-08-28 12:05:00,47.36,47.36,47.33,47.34,6061.0,47.36,47.36,47.33,47.34,6061.0
2024-08-28 12:10:00,47.34,47.35,47.32,47.32,12838.0,47.34,47.35,47.32,47.32,12838.0
2024-08-28 12:15:00,47.31,47.31,47.25,47.26,11972.0,47.31,47.31,47.25,47.26,11972.0
2024-08-28 12:20:00,47.26,47.26,47.19,47.19,48589.0,47.26,47.26,47.19,47.19,48589.0
2024-08-28 12:25:00,47.18,47.22,47.16,47.22,134412.0,47.18,47.22,47.16,47.22,134412.0
2024-08-28 12:30:00,47.21,47.24,47.2,47.23,18310.0,47.21,47.24,47.2,47.23,18310.0
2024-08-28 12:35:00,47.24,47.29,47.24,47.29,20785.0,47.24,47.29,47.24,47.29,20785.0
2024-08-28 12:40:00,47.29,47.31,47.28,47.29,8899.0,47.29,47.31,47.28,47.29,8899.0
2024-08-28 12:45:00,47.29,47.29,47.26,47.28,25164.0,47.29,47.29,47.26,47.28,25164.0
2024-08-28 12:50:00,47.28,47.29,47.25,47.26,23176.0,47.28,47.29,47.25,47.26,23176.0
2024-08-28 12:55:00,47.26,47.28,47.26,47.27,20838.0,47.26,47.28,47.26,47.27,20838.0
2024-08-28 13:00:00,47.27,47.27,47.25,47.27,9337.0,47.27,47.27,47.25,47.27,9337.0
2024-08-28 13:05:00,47.26,47.28,47.25,47.27,26115.0,47.26,47.28,47.25,47.27,26115.0
2024-08-28 13:10:00,47.27,47.3,47.26,47.26,22369.0,47.27,47.3,47.26,47.26,22369.0
2024-08-28 13:15:00,47.26,47.27,47.25,47.25,13006.0,47.26,47.27,47.25,47.25,13006.0
2024-08-28 13:20:00,47.25,47.27,47.24,47.26,11770.0,47.25,47.27,47.24,47.26,11770.0
2024-08-28 13:25:00,47.25,47.3,47.25,47.3,9510.0,47.25,47.3,47.25,47.3,9510.0
2024-08-28 13:30:00,47.3,47.32,47.29,47.31,16091.0,47.3,47.32,47.29,47.31,16091.0
2024-08-28 13:35:00,47.31,47.34,47.31,47.33,7374.0,47.31,47.34,47.31,47.33,7374.0
2024-08-28 13:40:00,47.33,47.35,47.32,47.34,20675.0,47.33,47.35,47.32,47.34,20675.0
2024-08-28 13:45:00,47.35,47.35,47.33,47.33,8142.0,47.35,47.35,47.33,47.33,8142.0
2024-08-28 13:50:00,47.33,47.34,47.32,47.33,7059.0,47.33,47.34,47.32,47.33,7059.0
2024-08-28 13:55:00,47.33,47.35,47.32,47.34,23100.0,47.33,47.35,47.32,47.34,23100.0
2024-08-28 14:00:00,47.33,47.34,47.31,47.34,9365.0,47.33,47.34,47.31,47.34,9365.0
2024-08-28 14:05:00,47.34,47.35,47.33,47.33,31795.0,47.34,47.35,47.33,47.33,31795.0
2024-08-28 14:10:00,47.33,47.34,47.31,47.33,8618.0,47.33,47.34,47.31,47.33,8618.0
2024-08-28 14:15:00,47.32,47.33,47.31,47.32,13826.0,47.32,47.33,47.31,47.32,13826.0
2024-08-28 14:20:00,47.31,47.32,47.3,47.32,39927.0,47.31,47.32,47.3,47.32,39927.0
2024-08-28 14:25:00,47.31,47.32,47.3,47.31,11101.0,47.31,47.32,47.3,47.31,11101.0
2024-08-28 14:30:00,47.32,47.32,47.3,47.31,8639.0,47.32,47.32,47.3,47.31,8639.0
2024-08-28 14:35:00,47.31,47.33,47.3,47.33,8221.0,47.31,47.33,47.3,47.33,8221.0
2024-08-28 14:40:00,47.34,47.37,47.34,47.36,11614.0,47.34,47.37,47.34,47.36,11614.0
2024-08-28 14:45:00,47.36,47.37,47.35,47.36,17441.0,47.36,47.37,47.35,47.36,17441.0
2024-08-28 14:50:00,47.37,47.38,47.35,47.38,10317.0,47.37,47.38,47.35,47.38,10317.0
2024-08-28 14:55:00,47.39,47.39,47.38,47.39,6510.0,47.39,47.39,47.38,47.39,6510.0
2024-08-28 15:00:00,47.39,47.4,47.38,47.38,21747.0,47.39,47.4,47.38,47.38,21747.0
2024-08-28 15:05:00,47.39,47.39,47.37,47.38,11195.0,47.39,47.39,47.37,47.38,11195.0
2024-08-28 15:10:00,47.39,47.39,47.36,47.37,18709.0,47.39,47.39,47.36,47.37,18709.0
2024-08-28 15:15:00,47.38,47.39,47.37,47.39,11948.0,47.38,47.39,47.37,47.39,11948.0
2024-08-28 15:20:00,47.4,47.41,47.39,47.39,16660.0,47.4,47.41,47.39,47.39,16660.0
2024-08-28 15:25:00,47.4,47.42,47.39,47.4,23511.0,47.4,47.42,47.39,47.4,23511.0
2024-08-28 15:30:00,47.4,47.41,47.36,47.37,40218.0,47.4,47.41,47.36,47.37,40218.0
2024-08-28 15:35:00,47.37,47.38,47.36,47.38,25006.0,47.37,47.38,47.36,47.38,25006.0
2024-08-28 15:40:00,47.38,47.38,47.36,47.38,15613.0,47.38,47.38,47.36,47.38,15613.0
2024-08-28 15:45:00,47.39,47.4,47.38,47.38,17041.0,47.39,47.4,47.38,47.38,17041.0
2024-08-28 15:50:00,47.37,47.39,47.37,47.38,27626.0,47.37,47.39,47.37,47.38,27626.0
2024-08-28 15:55:00,47.38,47.39,47.37,47.38,22599.0,47.38,47.39,47.37,47.38,22599.0
2024-08-29 09:30:00,47.4,47.48,47.4,47.44,146322.0,47.4,47.48,47.4,47.44,146322.0
2024-08-29 09:35:00,47.43,47.45,47.4,47.44,33445.0,47.43,47.45,47.4,47.44,33445.0
2024-08-29 09:40:00,47.44,47.48,47.43,47.47,28227.0,47.44,47.48,47.43,47.47,28227.0
2024-08-29 09:45:00,47.48,47.51,47.46,47.47,49905.0,47.48,47.51,47.46,47.47,49905.0
2024-08-29 09:50:00,47.47,47.54,47.47,47.53,31227.0,47.47,47.54,47.47,47.53,31227.0
2024-08-29 09:55:00,47.53,47.57,47.51,47.53,75649.0,47.53,47.57,47.51,47.53,75649.0
2024-08-29 10:00:00,47.53,47.61,47.53,47.56,153359.0,47.53,47.61,47.53,47.56,153359.0
2024-08-29 10:05:00,47.56,47.58,47.54,47.57,149291.0,47.56,47.58,47.54,47.57,149291.0
2024-08-29 10:10:00,47.58,47.6,47.57,47.59,71344.0,47.58,47.6,47.57,47.59,71344.0
2024-08-29 10:15:00,47.59,47.59,47.52,47.52,82037.0,47.59,47.59,47.52,47.52,82037.0
2024-08-29 10:20:00,47.52,47.55,47.48,47.54,78815.0,47.52,47.55,47.48,47.54,78815.0
2024-08-29 10:25:00,47.54,47.57,47.53,47.53,20160.0,47.54,47.57,47.53,47.53,20160.0
2024-08-29 10:30:00,47.53,47.55,47.49,47.54,71048.0,47.53,47.55,47.49,47.54,71048.0
2024-08-29 10:35:00,47.55,47.59,47.54,47.58,23582.0,47.55,47.59,47.54,47.58,23582.0
2024-08-29 10:40:00,47.59,47.61,47.56,47.57,26624.0,47.59,47.61,47.56,47.57,26624.0
2024-08-29 10:45:00,47.58,47.61,47.57,47.6,24845.0,47.58,47.61,47.57,47.6,24845.0
2024-08-29 10:50:00,47.6,47.63,47.59,47.62,54217.0,47.6,47.63,47.59,47.62,54217.0
2024-08-29 10:55:00,47.63,47.63,47.6,47.62,27570.0,47.63,47.63,47.6,47.62,27570.0
2024-08-29 11:00:00,47.63,47.65,47.6,47.61,40299.0,47.63,47.65,47.6,47.61,40299.0
2024-08-29 11:05:00,47.62,47.7,47.62,47.68,57395.0,47.62,47.7,47.62,47.68,57395.0
2024-08-29 11:10:00,47.68,47.68,47.65,47.65,14987.0,47.68,47.68,47.65,47.65,14987.0
2024-08-29 11:15:00,47.65,47.65,47.61,47.61,27568.0,47.65,47.65,47.61,47.61,27568.0
2024-08-29 11:20:00,47.62,47.62,47.58,47.59,19305.0,47.62,47.62,47.58,47.59,19305.0
2024-08-29 11:25:00,47.59,47.59,47.56,47.57,254425.0,47.59,47.59,47.56,47.57,254425.0
2024-08-29 11:30:00,47.56,47.6,47.56,47.59,21976.0,47.56,47.6,47.56,47.59,21976.0
2024-08-29 11:35:00,47.59,47.6,47.56,47.57,37410.0,47.59,47.6,47.56,47.57,37410.0
2024-08-29 11:40:00,47.58,47.62,47.58,47.62,8490.0,47.58,47.62,47.58,47.62,8490.0
2024-08-29 11:45:00,47.62,47.64,47.62,47.64,14642.0,47.62,47.64,47.62,47.64,14642.0
2024-08-29 11:50:00,47.64,47.65,47.63,47.63,21854.0,47.64,47.65,47.63,47.63,21854.0
2024-08-29 11:55:00,47.63,47.64,47.62,47.64,12812.0,47.63,47.64,47.62,47.64,12812.0
2024-08-29 12:00:00,47.63,47.65,47.61,47.62,12013.0,47.63,47.65,47.61,47.62,12013.0
2024-08-29 12:05:00,47.62,47.63,47.56,47.56,25331.0,47.62,47.63,47.56,47.56,25331.0
2024-08-29 12:10:00,47.55,47.61,47.53,47.6,17484.0,47.55,47.61,47.53,47.6,17484.0
2024-08-29 12:15:00,47.6,47.65,47.59,47.64,25367.0,47.6,47.65,47.59,47.64,25367.0
2024-08-29 12:20:00,47.64,47.65,47.63,47.64,7668.0,47.64,47.65,47.63,47.64,7668.0
2024-08-29 12:25:00,47.64,47.67,47.63,47.66,10357.0,47.64,47.67,47.63,47.66,10357.0
2024-08-29 12:30:00,47.66,47.66,47.63,47.64,10458.0,47.66,47.66,47.63,47.64,10458.0
2024-08-29 12:35:00,47.64,47.65,47.63,47.64,4119.0,47.64,47.65,47.63,47.64,4119.0
2024-08-29 12:40:00,47.65,47.66,47.64,47.64,3337.0,47.65,47.66,47.64,47.64,3337.0
2024-08-29 12:45:00,47.65,47.67,47.64,47.67,5534.0,47.65,47.67,47.64,47.67,5534.0
2024-08-29 12:50:00,47.67,47.69,47.66,47.69,12989.0,47.67,47.69,47.66,47.69,12989.0
2024-08-29 12:55:00,47.69,47.71,47.69,47.69,86997.0,47.69,47.71,47.69,47.69,86997.0
2024-08-29 13:00:00,47.7,47.72,47.69,47.71,42833.0,47.7,47.72,47.69,47.71,42833.0
2024-08-29 13:05:00,47.71,47.73,47.7,47.72,13368.0,47.71,47.73,47.7,47.72,13368.0
2024-08-29 13:10:00,47.71,47.72,47.7,47.7,11754.0,47.71,47.72,47.7,47.7,11754.0
2024-08-29 13:15:00,47.71,47.72,47.7,47.71,21024.0,47.71,47.72,47.7,47.71,21024.0
2024-08-29 13:20:00,47.72,47.74,47.71,47.73,46952.0,47.72,47.74,47.71,47.73,46952.0
2024-08-29 13:25:00,47.74,47.76,47.71,47.72,28620.0,47.74,47.76,47.71,47.72,28620.0
2024-08-29 13:30:00,47.72,47.74,47.72,47.73,35638.0,47.72,47.74,47.72,47.73,35638.0
2024-08-29 13:35:00,47.73,47.74,47.71,47.72,20093.0,47.73,47.74,47.71,47.72,20093.0
2024-08-29 13:40:00,47.71,47.71,47.69,47.7,11310.0,47.71,47.71,47.69,47.7,11310.0
2024-08-29 13:45:00,47.69,47.69,47.65,47.67,12959.0,47.69,47.69,47.65,47.67,12959.0
2024-08-29 13:50:00,47.66,47.69,47.66,47.69,6354.0,47.66,47.69,47.66,47.69,6354.0
2024-08-29 13:55:00,47.69,47.71,47.68,47.7,16861.0,47.69,47.71,47.68,47.7,16861.0
2024-08-29 14:00:00,47.7,47.7,47.67,47.7,12826.0,47.7,47.7,47.67,47.7,12826.0
2024-08-29 14:05:00,47.69,47.71,47.68,47.71,6876.0,47.69,47.71,47.68,47.71,6876.0
2024-08-29 14:10:00,47.7,47.71,47.68,47.69,8897.0,47.7,47.71,47.68,47.69,8897.0
2024-08-29 14:15:00,47.69,47.7,47.68,47.69,16474.0,47.69,47.7,47.68,47.69,16474.0
2024-08-29 14:20:00,47.69,47.69,47.67,47.69,7839.0,47.69,47.69,47.67,47.69,7839.0
2024-08-29 14:25:00,47.69,47.69,47.67,47.69,23342.0,47.69,47.69,47.67,47.69,23342.0
2024-08-29 14:30:00,47.68,47.69,47.67,47.67,23375.0,47.68,47.69,47.67,47.67,23375.0
2024-08-29 14:35:00,47.68,47.71,47.64,47.64,31069.0,47.68,47.71,47.64,47.64,31069.0
2024-08-29 14:40:00,47.65,47.66,47.63,47.65,21708.0,47.65,47.66,47.63,47.65,21708.0
2024-08-29 14:45:00,47.65,47.65,47.63,47.64,26603.0,47.65,47.65,47.63,47.64,26603.0
2024-08-29 14:50:00,47.63,47.63,47.6,47.62,136031.0,47.63,47.63,47.6,47.62,136031.0
2024-08-29 14:55:00,47.62,47.65,47.62,47.65,19489.0,47.62,47.65,47.62,47.65,19489.0
2024-08-29 15:00:00,47.65,47.65,47.63,47.65,8898.0,47.65,47.65,47.63,47.65,8898.0
2024-08-29 15:05:00,47.65,47.66,47.64,47.66,19543.0,47.65,47.66,47.64,47.66,19543.0
2024-08-29 15:10:00,47.66,47.68,47.65,47.68,12039.0,47.66,47.68,47.65,47.68,12039.0
2024-08-29 15:15:00,47.68,47.68,47.65,47.66,18816.0,47.68,47.68,47.65,47.66,18816.0
2024-08-29 15:20:00,47.66,47.67,47.64,47.65,11057.0,47.66,47.67,47.64,47.65,11057.0
2024-08-29 15:25:00,47.65,47.66,47.64,47.65,24705.0,47.65,47.66,47.64,47.65,24705.0
2024-08-29 15:30:00,47.65,47.67,47.64,47.65,17676.0,47.65,47.67,47.64,47.65,17676.0
2024-08-29 15:35:00,47.66,47.66,47.64,47.65,17437.0,47.66,47.66,47.64,47.65,17437.0
2024-08-29 15:40:00,47.64,47.65,47.63,47.64,34342.0,47.64,47.65,47.63,47.64,34342.0
2024-08-29 15:45:00,47.64,47.64,47.61,47.62,40692.0,47.64,47.64,47.61,47.62,40692.0
2024-08-29 15:50:00,47.62,47.63,47.61,47.63,36114.0,47.62,47.63,47.61,47.63,36114.0
2024-08-29 15:55:00,47.62,47.63,47.6,47.62,253667.0,47.62,47.63,47.6,47.62,253667.0
2024-08-30 09:30:00,47.52,47.55,47.48,47.55,132980.0,47.52,47.55,47.48,47.55,132980.0
2024-08-30 09:35:00,47.54,47.57,47.54,47.56,32069.0,47.54,47.57,47.54,47.56,32069.0
2024-08-30 09:40:00,47.57,47.6,47.55,47.59,11145.0,47.57,47.6,47.55,47.59,11145.0
2024-08-30 09:45:00,47.59,47.59,47.53,47.55,42893.0,47.59,47.59,47.53,47.55,42893.0
2024-08-30 09:50:00,47.55,47.58,47.53,47.55,45576.0,47.55,47.58,47.53,47.55,45576.0
2024-08-30 09:55:00,47.55,47.55,47.52,47.54,18802.0,47.55,47.55,47.52,47.54,18802.0
2024-08-30 10:00:00,47.54,47.58,47.48,47.49,65840.0,47.54,47.58,47.48,47.49,65840.0
2024-08-30 10:05:00,47.48,47.58,47.45,47.58,43091.0,47.48,47.58,47.45,47.58,43091.0
2024-08-30 10:10:00,47.57,47.59,47.55,47.56,27683.0,47.57,47.59,47.55,47.56,27683.0
2024-08-30 10:15:00,47.55,47.56,47.53,47.55,22343.0,47.55,47.56,47.53,47.55,22343.0
2024-08-30 10:20:00,47.55,47.56,47.51,47.51,14421.0,47.55,47.56,47.51,47.51,14421.0
2024-08-30 10:25:00,47.52,47.53,47.41,47.41,39306.0,47.52,47.53,47.41,47.41,39306.0
2024-08-30 10:30:00,47.42,47.45,47.39,47.42,63592.0,47.42,47.45,47.39,47.42,63592.0
2024-08-30 10:35:00,47.42,47.44,47.36,47.42,52793.0,47.42,47.44,47.36,47.42,52793.0
2024-08-30 10:40:00,47.43,47.47,47.42,47.44,40653.0,47.43,47.47,47.42,47.44,40653.0
2024-08-30 10:45:00,47.45,47.49,47.44,47.48,27074.0,47.45,47.49,47.44,47.48,27074.0
2024-08-30 10:50:00,47.49,47.51,47.45,47.48,24275.0,47.49,47.51,47.45,47.48,24275.0
2024-08-30 10:55:00,47.47,47.49,47.4,47.41,35779.0,47.47,47.49,47.4,47.41,35779.0
2024-08-30 11:00:00,47.4,47.42,47.36,47.37,67691.0,47.4,47.42,47.36,47.37,67691.0
2024-08-30 11:05:00,47.37,47.37,47.31,47.33,101808.0,47.37,47.37,47.31,47.33,101808.0
2024-08-30 11:10:00,47.33,47.36,47.29,47.36,122998.0,47.33,47.36,47.29,47.36,122998.0
2024-08-30 11:15:00,47.36,47.37,47.31,47.32,43491.0,47.36,47.37,47.31,47.32,43491.0
2024-08-30 11:20:00,47.32,47.36,47.31,47.34,22169.0,47.32,47.36,47.31,47.34,22169.0
2024-08-30 11:25:00,47.34,47.35,47.32,47.33,38917.0,47.34,47.35,47.32,47.33,38917.0
2024-08-30 11:30:00,47.33,47.34,47.27,47.31,57024.0,47.33,47.34,47.27,47.31,57024.0
2024-08-30 11:35:00,47.32,47.34,47.31,47.34,30783.0,47.32,47.34,47.31,47.34,30783.0
2024-08-30 11:40:00,47.35,47.36,47.32,47.34,33842.0,47.35,47.36,47.32,47.34,33842.0
2024-08-30 11:45:00,47.33,47.34,47.26,47.28,71475.0,47.33,47.34,47.26,47.28,71475.0
2024-08-30 11:50:00,47.27,47.3,47.24,47.28,62445.0,47.27,47.3,47.24,47.28,62445.0
2024-08-30 11:55:00,47.28,47.31,47.27,47.28,29975.0,47.28,47.31,47.27,47.28,29975.0
2024-08-30 12:00:00,47.27,47.29,47.25,47.28,23262.0,47.27,47.29,47.25,47.28,23262.0
2024-08-30 12:05:00,47.29,47.31,47.29,47.3,15222.0,47.29,47.31,47.29,47.3,15222.0
2024-08-30 12:10:00,47.3,47.32,47.29,47.32,21031.0,47.3,47.32,47.29,47.32,21031.0
2024-08-30 12:15:00,47.33,47.35,47.3,47.3,15063.0,47.33,47.35,47.3,47.3,15063.0
2024-08-30 12:20:00,47.3,47.32,47.28,47.29,21956.0,47.3,47.32,47.28,47.29,21956.0
2024-08-30 12:25:00,47.29,47.29,47.25,47.27,65740.0,47.29,47.29,47.25,47.27,65740.0
2024-08-30 12:30:00,47.27,47.31,47.27,47.28,23179.0,47.27,47.31,47.27,47.28,23179.0
2024-08-30 12:35:00,47.28,47.28,47.21,47.23,46933.0,47.28,47.28,47.21,47.23,46933.0
2024-08-30 12:40:00,47.23,47.23,47.17,47.2,25362.0,47.23,47.23,47.17,47.2,25362.0
2024-08-30 12:45:00,47.21,47.26,47.21,47.24,8303.0,47.21,47.26,47.21,47.24,8303.0
2024-08-30 12:50:00,47.24,47.25,47.22,47.22,17107.0,47.24,47.25,47.22,47.22,17107.0
2024-08-30 12:55:00,47.21,47.21,47.17,47.18,30842.0,47.21,47.21,47.17,47.18,30842.0
2024-08-30 13:00:00,47.19,47.21,47.15,47.21,41797.0,47.19,47.21,47.15,47.21,41797.0
2024-08-30 13:05:00,47.2,47.21,47.18,47.2,13718.0,47.2,47.21,47.18,47.2,13718.0
2024-08-30 13:10:00,47.21,47.23,47.17,47.18,32252.0,47.21,47.23,47.17,47.18,32252.0
2024-08-30 13:15:00,47.18,47.2,47.17,47.18,21239.0,47.18,47.2,47.17,47.18,21239.0
2024-08-30 13:20:00,47.19,47.2,47.16,47.17,11901.0,47.19,47.2,47.16,47.17,11901.0
2024-08-30 13:25:00,47.17,47.18,47.12,47.15,30936.0,47.17,47.18,47.12,47.15,30936.0
2024-08-30 13:30:00,47.15,47.17,47.14,47.17,36433.0,47.15,47.17,47.14,47.17,36433.0
2024-08-30 13:35:00,47.16,47.21,47.16,47.2,21696.0,47.16,47.21,47.16,47.2,21696.0
2024-08-30 13:40:00,47.19,47.21,47.18,47.21,36270.0,47.19,47.21,47.18,47.21,36270.0
2024-08-30 13:45:00,47.2,47.22,47.19,47.2,19041.0,47.2,47.22,47.19,47.2,19041.0
2024-08-30 13:50:00,47.22,47.25,47.19,47.25,9278.0,47.22,47.25,47.19,47.25,9278.0
2024-08-30 13:55:00,47.24,47.25,47.22,47.23,7634.0,47.24,47.25,47.22,47.23,7634.0
2024-08-30 14:00:00,47.24,47.25,47.23,47.25,310851.0,47.24,47.25,47.23,47.25,310851.0
2024-08-30 14:05:00,47.25,47.29,47.23,47.26,22720.0,47.25,47.29,47.23,47.26,22720.0
2024-08-30 14:10:00,47.28,47.28,47.26,47.27,54249.0,47.28,47.28,47.26,47.27,54249.0
2024-08-30 14:15:00,47.28,47.29,47.26,47.29,16308.0,47.28,47.29,47.26,47.29,16308.0
2024-08-30 14:20:00,47.29,47.31,47.28,47.3,9440.0,47.29,47.31,47.28,47.3,9440.0
2024-08-30 14:25:00,47.31,47.32,47.3,47.3,7951.0,47.31,47.32,47.3,47.3,7951.0
2024-08-30 14:30:00,47.3,47.31,47.28,47.3,22424.0,47.3,47.31,47.28,47.3,22424.0
2024-08-30 14:35:00,47.31,47.33,47.3,47.33,7185.0,47.31,47.33,47.3,47.33,7185.0
2024-08-30 14:40:00,47.33,47.33,47.29,47.3,57849.0,47.33,47.33,47.29,47.3,57849.0
2024-08-30 14:45:00,47.3,47.3,47.28,47.3,14870.0,47.3,47.3,47.28,47.3,14870.0
2024-08-30 14:50:00,47.3,47.31,47.27,47.27,17120.0,47.3,47.31,47.27,47.27,17120.0
2024-08-30 14:55:00,47.28,47.29,47.26,47.29,9958.0,47.28,47.29,47.26,47.29,9958.0
2024-08-30 15:00:00,47.28,47.28,47.22,47.22,124613.0,47.28,47.28,47.22,47.22,124613.0
2024-08-30 15:05:00,47.23,47.24,47.21,47.21,8277.0,47.23,47.24,47.21,47.21,8277.0
2024-08-30 15:10:00,47.22,47.23,47.2,47.21,50789.0,47.22,47.23,47.2,47.21,50789.0
2024-08-30 15:15:00,47.23,47.26,47.22,47.24,10548.0,47.23,47.26,47.22,47.24,10548.0
2024-08-30 15:20:00,47.23,47.27,47.23,47.27,22515.0,47.23,47.27,47.23,47.27,22515.0
2024-08-30 15:25:00,47.27,47.28,47.25,47.26,13206.0,47.27,47.28,47.25,47.26,13206.0
2024-08-30 15:30:00,47.27,47.28,47.24,47.25,62668.0,47.27,47.28,47.24,47.25,62668.0
2024-08-30 15:35:00,47.25,47.29,47.24,47.27,55621.0,47.25,47.29,47.24,47.27,55621.0
2024-08-30 15:40:00,47.28,47.28,47.26,47.27,25972.0,47.28,47.28,47.26,47.27,25972.0
2024-08-30 15:45:00,47.27,47.28,47.26,47.28,17842.0,47.27,47.28,47.26,47.28,17842.0
2024-08-30 15:50:00,47.28,47.32,47.27,47.3,72316.0,47.28,47.32,47.27,47.3,72316.0
2024-08-30 15:55:00,47.29,47.3,47.28,47.28,70194.0,47.29,47.3,47.28,47.28,70194.0
2024-09-03 09:30:00,47.1,47.11,47.01,47.02,228785.0,47.1,47.11,47.01,47.02,228785.0
2024-09-03 09:35:00,47.02,47.05,46.92,46.92,146937.0,47.02,47.05,46.92,46.92,146937.0
2024-09-03 09:40:00,46.92,46.93,46.86,46.89,160681.0,46.92,46.93,46.86,46.89,160681.0
2024-09-03 09:45:00,46.89,46.92,46.77,46.8,146340.0,46.89,46.92,46.77,46.8,146340.0
2024-09-03 09:50:00,46.8,46.86,46.78,46.82,154510.0,46.8,46.86,46.78,46.82,154510.0
2024-09-03 09:55:00,46.81,46.87,46.78,46.86,90163.0,46.81,46.87,46.78,46.86,90163.0
2024-09-03 10:00:00,46.89,46.93,46.78,46.88,171226.0,46.89,46.93,46.78,46.88,171226.0
2024-09-03 10:05:00,46.88,46.91,46.81,46.87,53914.0,46.88,46.91,46.81,46.87,53914.0
2024-09-03 10:10:00,46.89,46.95,46.86,46.87,66560.0,46.89,46.95,46.86,46.87,66560.0
2024-09-03 10:15:00,46.87,46.88,46.75,46.76,187215.0,46.87,46.88,46.75,46.76,187215.0
2024-09-03 10:20:00,46.76,46.81,46.72,46.79,103599.0,46.76,46.81,46.72,46.79,103599.0
2024-09-03 10:25:00,46.78,46.84,46.76,46.8,41658.0,46.78,46.84,46.76,46.8,41658.0
2024-09-03 10:30:00,46.8,46.87,46.8,46.84,60369.0,46.8,46.87,46.8,46.84,60369.0
2024-09-03 10:35:00,46.84,46.91,46.79,46.9,252783.0,46.84,46.91,46.79,46.9,252783.0
2024-09-03 10:40:00,46.9,46.9,46.86,46.88,35153.0,46.9,46.9,46.86,46.88,35153.0
2024-09-03 10:45:00,46.88,46.89,46.82,46.83,29945.0,46.88,46.89,46.82,46.83,29945.0
2024-09-03 10:50:00,46.83,46.86,46.8,46.85,30895.0,46.83,46.86,46.8,46.85,30895.0
2024-09-03 10:55:00,46.85,46.85,46.79,46.82,30919.0,46.85,46.85,46.79,46.82,30919.0
2024-09-03 11:00:00,46.81,46.85,46.8,46.82,30499.0,46.81,46.85,46.8,46.82,30499.0
2024-09-03 11:05:00,46.82,46.86,46.79,46.86,20615.0,46.82,46.86,46.79,46.86,20615.0
2024-09-03 11:10:00,46.85,46.88,46.85,46.87,63789.0,46.85,46.88,46.85,46.87,63789.0
2024-09-03 11:15:00,46.86,46.87,46.83,46.84,47157.0,46.86,46.87,46.83,46.84,47157.0
2024-09-03 11:20:00,46.84,46.87,46.83,46.86,85930.0,46.84,46.87,46.83,46.86,85930.0
2024-09-03 11:25:00,46.86,46.91,46.85,46.89,70048.0,46.86,46.91,46.85,46.89,70048.0
2024-09-03 11:30:00,46.9,46.93,46.89,46.91,186091.0,46.9,46.93,46.89,46.91,186091.0
2024-09-03 11:35:00,46.91,46.92,46.89,46.92,76130.0,46.91,46.92,46.89,46.92,76130.0
2024-09-03 11:40:00,46.91,46.95,46.89,46.93,24518.0,46.91,46.95,46.89,46.93,24518.0
2024-09-03 11:45:00,46.93,46.97,46.93,46.97,11265.0,46.93,46.97,46.93,46.97,11265.0
2024-09-03 11:50:00,46.98,47.02,46.95,47.01,37038.0,46.98,47.02,46.95,47.01,37038.0
2024-09-03 11:55:00,47.01,47.04,46.99,47.01,18016.0,47.01,47.04,46.99,47.01,18016.0
2024-09-03 12:00:00,47.01,47.02,46.98,46.98,22625.0,47.01,47.02,46.98,46.98,22625.0
2024-09-03 12:05:00,46.98,47.0,46.96,46.99,17045.0,46.98,47.0,46.96,46.99,17045.0
2024-09-03 12:10:00,46.99,47.02,46.97,47.01,14855.0,46.99,47.02,46.97,47.01,14855.0
2024-09-03 12:15:00,47.02,47.02,46.99,47.0,17932.0,47.02,47.02,46.99,47.0,17932.0
2024-09-03 12:20:00,47.0,47.0,46.97,46.99,17876.0,47.0,47.0,46.97,46.99,17876.0
2024-09-03 12:25:00,46.99,46.99,46.96,46.97,19756.0,46.99,46.99,46.96,46.97,19756.0
2024-09-03 12:30:00,46.98,46.99,46.95,46.97,18568.0,46.98,46.99,46.95,46.97,18568.0
2024-09-03 12:35:00,46.96,46.97,46.94,46.97,9692.0,46.96,46.97,46.94,46.97,9692.0
2024-09-03 12:40:00,46.97,46.98,46.96,46.97,12224.0,46.97,46.98,46.96,46.97,12224.0
2024-09-03 12:45:00,46.97,46.97,46.92,46.93,13223.0,46.97,46.97,46.92,46.93,13223.0
2024-09-03 12:50:00,46.93,46.95,46.92,46.95,22322.0,46.93,46.95,46.92,46.95,22322.0
2024-09-03 12:55:00,46.95,46.97,46.93,46.97,10724.0,46.95,46.97,46.93,46.97,10724.0
2024-09-03 13:00:00,46.96,46.98,46.95,46.97,11685.0,46.96,46.98,46.95,46.97,11685.0
2024-09-03 13:05:00,46.97,47.01,46.96,46.99,4820.0,46.97,47.01,46.96,46.99,4820.0
2024-09-03 13:10:00,46.99,47.01,46.98,47.0,47966.0,46.99,47.01,46.98,47.0,47966.0
2024-09-03 13:15:00,47.0,47.03,47.0,47.03,8358.0,47.0,47.03,47.0,47.03,8358.0
2024-09-03 13:20:00,47.03,47.06,47.02,47.04,22031.0,47.03,47.06,47.02,47.04,22031.0
2024-09-03 13:25:00,47.04,47.08,47.04,47.07,11346.0,47.04,47.08,47.04,47.07,11346.0
2024-09-03 13:30:00,47.07,47.07,47.02,47.04,23301.0,47.07,47.07,47.02,47.04,23301.0
2024-09-03 13:35:00,47.04,47.08,47.04,47.07,21983.0,47.04,47.08,47.04,47.07,21983.0
2024-09-03 13:40:00,47.07,47.08,47.05,47.08,12774.0,47.07,47.08,47.05,47.08,12774.0
2024-09-03 13:45:00,47.08,47.08,47.07,47.07,11362.0,47.08,47.08,47.07,47.07,11362.0
2024-09-03 13:50:00,47.07,47.07,47.05,47.05,7071.0,47.07,47.07,47.05,47.05,7071.0
2024-09-03 13:55:00,47.06,47.06,47.03,47.04,6670.0,47.06,47.06,47.03,47.04,6670.0
2024-09-03 14:00:00,47.03,47.03,46.99,46.99,12925.0,47.03,47.03,46.99,46.99,12925.0
2024-09-03 14:05:00,47.01,47.02,47.01,47.01,2002.0,47.01,47.02,47.01,47.01,2002.0
2024-09-03 14:10:00,47.01,47.02,46.99,47.01,11744.0,47.01,47.02,46.99,47.01,11744.0
2024-09-03 14:15:00,47.0,47.02,46.99,47.02,7556.0,47.0,47.02,46.99,47.02,7556.0
2024-09-03 14:20:00,47.02,47.05,47.01,47.03,38788.0,47.02,47.05,47.01,47.03,38788.0
2024-09-03 14:25:00,47.03,47.04,47.02,47.03,16832.0,47.03,47.04,47.02,47.03,16832.0
2024-09-03 14:30:00,47.03,47.03,46.99,47.01,12186.0,47.03,47.03,46.99,47.01,12186.0
2024-09-03 14:35:00,47.0,47.01,46.98,47.01,18886.0,47.0,47.01,46.98,47.01,18886.0
2024-09-03 14:40:00,47.0,47.02,47.0,47.01,11608.0,47.0,47.02,47.0,47.01,11608.0
2024-09-03 14:45:00,47.0,47.01,46.99,47.0,5803.0,47.0,47.01,46.99,47.0,5803.0
2024-09-03 14:50:00,47.0,47.03,47.0,47.01,18437.0,47.0,47.03,47.0,47.01,18437.0
2024-09-03 14:55:00,47.02,47.03,47.0,47.03,27117.0,47.02,47.03,47.0,47.03,27117.0
2024-09-03 15:00:00,47.03,47.05,47.02,47.05,21915.0,47.03,47.05,47.02,47.05,21915.0
2024-09-03 15:05:00,47.05,47.08,47.04,47.08,13320.0,47.05,47.08,47.04,47.08,13320.0
2024-09-03 15:10:00,47.08,47.09,47.07,47.08,28369.0,47.08,47.09,47.07,47.08,28369.0
2024-09-03 15:15:00,47.07,47.09,47.07,47.07,6779.0,47.07,47.09,47.07,47.07,6779.0
2024-09-03 15:20:00,47.08,47.11,47.07,47.11,58334.0,47.08,47.11,47.07,47.11,58334.0
2024-09-03 15:25:00,47.11,47.12,47.1,47.11,29223.0,47.11,47.12,47.1,47.11,29223.0
2024-09-03 15:30:00,47.11,47.13,47.09,47.1,88345.0,47.11,47.13,47.09,47.1,88345.0
2024-09-03 15:35:00,47.09,47.1,47.07,47.08,19918.0,47.09,47.1,47.07,47.08,19918.0
2024-09-03 15:40:00,47.08,47.1,47.06,47.09,40612.0,47.08,47.1,47.06,47.09,40612.0
2024-09-03 15:45:00,47.09,47.1,47.08,47.09,15756.0,47.09,47.1,47.08,47.09,15756.0
2024-09-03 15:50:00,47.1,47.1,47.08,47.09,63499.0,47.1,47.1,47.08,47.09,63499.0
2024-09-03 15:55:00,47.09,47.1,47.07,47.09,157614.0,47.09,47.1,47.07,47.09,157614.0
2024-09-04 09:30:00,46.97,47.04,46.95,47.03,136854.0,46.97,47.04,46.95,47.03,136854.0
2024-09-04 09:35:00,47.03,47.04,47.0,47.01,45817.0,47.03,47.04,47.0,47.01,45817.0
2024-09-04 09:40:00,47.0,47.0,46.95,46.96,45096.0,47.0,47.0,46.95,46.96,45096.0
2024-09-04 09:45:00,46.96,46.98,46.91,46.95,64558.0,46.96,46.98,46.91,46.95,64558.0
2024-09-04 09:50:00,46.95,46.96,46.89,46.9,41721.0,46.95,46.96,46.89,46.9,41721.0
2024-09-04 09:55:00,46.9,46.96,46.9,46.96,23368.0,46.9,46.96,46.9,46.96,23368.0
2024-09-04 10:00:00,46.95,47.22,46.95,47.1,702854.0,46.95,47.22,46.95,47.1,702854.0
2024-09-04 10:05:00,47.1,47.14,47.05,47.09,121813.0,47.1,47.14,47.05,47.09,121813.0
2024-09-04 10:10:00,47.11,47.12,47.05,47.07,109724.0,47.11,47.12,47.05,47.07,109724.0
2024-09-04 10:15:00,47.08,47.09,47.02,47.03,66036.0,47.08,47.09,47.02,47.03,66036.0
2024-09-04 10:20:00,47.03,47.09,47.02,47.07,47490.0,47.03,47.09,47.02,47.07,47490.0
2024-09-04 10:25:00,47.07,47.11,47.07,47.08,48900.0,47.07,47.11,47.07,47.08,48900.0
2024-09-04 10:30:00,47.09,47.16,47.08,47.14,40352.0,47.09,47.16,47.08,47.14,40352.0
2024-09-04 10:35:00,47.14,47.2,47.12,47.19,72944.0,47.14,47.2,47.12,47.19,72944.0
2024-09-04 10:40:00,47.19,47.23,47.16,47.21,108311.0,47.19,47.23,47.16,47.21,108311.0
2024-09-04 10:45:00,47.21,47.22,47.17,47.22,67516.0,47.21,47.22,47.17,47.22,67516.0
2024-09-04 10:50:00,47.23,47.24,47.19,47.2,77491.0,47.23,47.24,47.19,47.2,77491.0
2024-09-04 10:55:00,47.21,47.21,47.15,47.16,60368.0,47.21,47.21,47.15,47.16,60368.0
2024-09-04 11:00:00,47.16,47.2,47.14,47.19,67622.0,47.16,47.2,47.14,47.19,67622.0
2024-09-04 11:05:00,47.19,47.19,47.13,47.14,57913.0,47.19,47.19,47.13,47.14,57913.0
2024-09-04 11:10:00,47.14,47.16,47.12,47.16,38601.0,47.14,47.16,47.12,47.16,38601.0
2024-09-04 11:15:00,47.15,47.19,47.14,47.19,12300.0,47.15,47.19,47.14,47.19,12300.0
2024-09-04 11:20:00,47.18,47.19,47.13,47.14,35430.0,47.18,47.19,47.13,47.14,35430.0
2024-09-04 11:25:00,47.15,47.16,47.13,47.14,49003.0,47.15,47.16,47.13,47.14,49003.0
2024-09-04 11:30:00,47.14,47.15,47.11,47.14,19530.0,47.14,47.15,47.11,47.14,19530.0
2024-09-04 11:35:00,47.14,47.14,47.11,47.12,21121.0,47.14,47.14,47.11,47.12,21121.0
2024-09-04 11:40:00,47.13,47.14,47.09,47.13,25917.0,47.13,47.14,47.09,47.13,25917.0
2024-09-04 11:45:00,47.14,47.15,47.12,47.14,18144.0,47.14,47.15,47.12,47.14,18144.0
2024-09-04 11:50:00,47.14,47.14,47.12,47.14,14505.0,47.14,47.14,47.12,47.14,14505.0
2024-09-04 11:55:00,47.13,47.14,47.1,47.12,29189.0,47.13,47.14,47.1,47.12,29189.0
2024-09-04 12:00:00,47.12,47.12,47.1,47.12,10623.0,47.12,47.12,47.1,47.12,10623.0
2024-09-04 12:05:00,47.12,47.15,47.1,47.14,13047.0,47.12,47.15,47.1,47.14,13047.0
2024-09-04 12:10:00,47.15,47.17,47.14,47.15,14250.0,47.15,47.17,47.14,47.15,14250.0
2024-09-04 12:15:00,47.15,47.16,47.13,47.15,21031.0,47.15,47.16,47.13,47.15,21031.0
2024-09-04 12:20:00,47.16,47.17,47.15,47.16,19049.0,47.16,47.17,47.15,47.16,19049.0
2024-09-04 12:25:00,47.17,47.17,47.15,47.16,16650.0,47.17,47.17,47.15,47.16,16650.0
2024-09-04 12:30:00,47.16,47.17,47.15,47.16,33782.0,47.16,47.17,47.15,47.16,33782.0
2024-09-04 12:35:00,47.16,47.2,47.15,47.19,16494.0,47.16,47.2,47.15,47.19,16494.0
2024-09-04 12:40:00,47.19,47.19,47.17,47.17,12975.0,47.19,47.19,47.17,47.17,12975.0
2024-09-04 12:45:00,47.16,47.18,47.14,47.15,19838.0,47.16,47.18,47.14,47.15,19838.0
2024-09-04 12:50:00,47.15,47.17,47.14,47.16,21576.0,47.15,47.17,47.14,47.16,21576.0
2024-09-04 12:55:00,47.16,47.18,47.15,47.16,10353.0,47.16,47.18,47.15,47.16,10353.0
2024-09-04 13:00:00,47.17,47.18,47.16,47.17,25763.0,47.17,47.18,47.16,47.17,25763.0
2024-09-04 13:05:00,47.17,47.18,47.16,47.17,11013.0,47.17,47.18,47.16,47.17,11013.0
2024-09-04 13:10:00,47.18,47.18,47.16,47.16,12428.0,47.18,47.18,47.16,47.16,12428.0
2024-09-04 13:15:00,47.16,47.17,47.15,47.16,7751.0,47.16,47.17,47.15,47.16,7751.0
2024-09-04 13:20:00,47.16,47.17,47.14,47.14,30771.0,47.16,47.17,47.14,47.14,30771.0
2024-09-04 13:25:00,47.15,47.15,47.12,47.13,13508.0,47.15,47.15,47.12,47.13,13508.0
2024-09-04 13:30:00,47.14,47.14,47.12,47.13,15333.0,47.14,47.14,47.12,47.13,15333.0
2024-09-04 13:35:00,47.13,47.13,47.12,47.13,14482.0,47.13,47.13,47.12,47.13,14482.0
2024-09-04 13:40:00,47.13,47.14,47.12,47.13,9803.0,47.13,47.14,47.12,47.13,9803.0
2024-09-04 13:45:00,47.13,47.14,47.12,47.12,15951.0,47.13,47.14,47.12,47.12,15951.0
2024-09-04 13:50:00,47.13,47.13,47.11,47.12,36670.0,47.13,47.13,47.11,47.12,36670.0
2024-09-04 13:55:00,47.12,47.13,47.11,47.12,17873.0,47.12,47.13,47.11,47.12,17873.0
2024-09-04 14:00:00,47.12,47.13,47.11,47.12,57291.0,47.12,47.13,47.11,47.12,57291.0
2024-09-04 14:05:00,47.12,47.12,47.09,47.11,15698.0,47.12,47.12,47.09,47.11,15698.0
2024-09-04 14:10:00,47.11,47.12,47.08,47.11,150602.0,47.11,47.12,47.08,47.11,150602.0
2024-09-04 14:15:00,47.11,47.12,47.1,47.12,49386.0,47.11,47.12,47.1,47.12,49386.0
2024-09-04 14:20:00,47.11,47.12,47.09,47.1,33190.0,47.11,47.12,47.09,47.1,33190.0
2024-09-04 14:25:00,47.11,47.13,47.1,47.11,31594.0,47.11,47.13,47.1,47.11,31594.0
2024-09-04 14:30:00,47.11,47.11,47.09,47.1,14062.0,47.11,47.11,47.09,47.1,14062.0
2024-09-04 14:35:00,47.09,47.11,47.09,47.11,16334.0,47.09,47.11,47.09,47.11,16334.0
2024-09-04 14:40:00,47.11,47.11,47.1,47.11,47569.0,47.11,47.11,47.1,47.11,47569.0
2024-09-04 14:45:00,47.11,47.12,47.1,47.11,47982.0,47.11,47.12,47.1,47.11,47982.0
2024-09-04 14:50:00,47.11,47.13,47.1,47.13,24273.0,47.11,47.13,47.1,47.13,24273.0
2024-09-04 14:55:00,47.13,47.15,47.13,47.14,57458.0,47.13,47.15,47.13,47.14,57458.0
2024-09-04 15:00:00,47.13,47.13,47.1,47.11,23121.0,47.13,47.13,47.1,47.11,23121.0
2024-09-04 15:05:00,47.1,47.11,47.09,47.1,38365.0,47.1,47.11,47.09,47.1,38365.0
2024-09-04 15:10:00,47.1,47.12,47.09,47.11,15357.0,47.1,47.12,47.09,47.11,15357.0
2024-09-04 15:15:00,47.11,47.13,47.1,47.12,21331.0,47.11,47.13,47.1,47.12,21331.0
2024-09-04 15:20:00,47.12,47.13,47.11,47.11,15687.0,47.12,47.13,47.11,47.11,15687.0
2024-09-04 15:25:00,47.12,47.12,47.1,47.11,7572.0,47.12,47.12,47.1,47.11,7572.0
2024-09-04 15:30:00,47.11,47.12,47.1,47.1,21873.0,47.11,47.12,47.1,47.1,21873.0
2024-09-04 15:35:00,47.09,47.1,47.08,47.09,24192.0,47.09,47.1,47.08,47.09,24192.0
2024-09-04 15:40:00,47.09,47.09,47.07,47.08,26173.0,47.09,47.09,47.07,47.08,26173.0
2024-09-04 15:45:00,47.08,47.09,47.08,47.09,18154.0,47.08,47.09,47.08,47.09,18154.0
2024-09-04 15:50:00,47.09,47.1,47.09,47.09,19238.0,47.09,47.1,47.09,47.09,19238.0
2024-09-04 15:55:00,47.09,47.11,47.08,47.1,180329.0,47.09,47.11,47.08,47.1,180329.0
2024-09-05 09:30:00,47.57,47.58,47.53,47.54,98683.0,47.57,47.58,47.53,47.54,98683.0
2024-09-05 09:35:00,47.55,47.57,47.53,47.57,56312.0,47.55,47.57,47.53,47.57,56312.0
2024-09-05 09:40:00,47.56,47.56,47.52,47.53,10369.0,47.56,47.56,47.52,47.53,10369.0
2024-09-05 09:45:00,47.51,47.51,47.47,47.49,36727.0,47.51,47.51,47.47,47.49,36727.0
2024-09-05 09:50:00,47.49,47.52,47.48,47.48,23093.0,47.49,47.52,47.48,47.48,23093.0
2024-09-05 09:55:00,47.48,47.51,47.47,47.49,37775.0,47.48,47.51,47.47,47.49,37775.0
2024-09-05 10:00:00,47.5,47.51,47.38,47.41,135392.0,47.5,47.51,47.38,47.41,135392.0
2024-09-05 10:05:00,47.39,47.43,47.36,47.4,46467.0,47.39,47.43,47.36,47.4,46467.0
2024-09-05 10:10:00,47.41,47.49,47.41,47.47,42729.0,47.41,47.49,47.41,47.47,42729.0
2024-09-05 10:15:00,47.47,47.61,47.47,47.59,307156.0,47.47,47.61,47.47,47.59,307156.0
2024-09-05 10:20:00,47.59,47.61,47.53,47.55,102054.0,47.59,47.61,47.53,47.55,102054.0
2024-09-05 10:25:00,47.54,47.6,47.53,47.54,54313.0,47.54,47.6,47.53,47.54,54313.0
2024-09-05 10:30:00,47.55,47.57,47.52,47.53,43369.0,47.55,47.57,47.52,47.53,43369.0
2024-09-05 10:35:00,47.53,47.57,47.51,47.51,20628.0,47.53,47.57,47.51,47.51,20628.0
2024-09-05 10:40:00,47.5,47.5,47.43,47.46,36851.0,47.5,47.5,47.43,47.46,36851.0
2024-09-05 10:45:00,47.46,47.46,47.42,47.45,19032.0,47.46,47.46,47.42,47.45,19032.0
2024-09-05 10:50:00,47.44,47.45,47.42,47.43,20956.0,47.44,47.45,47.42,47.43,20956.0
2024-09-05 10:55:00,47.43,47.44,47.37,47.37,64278.0,47.43,47.44,47.37,47.37,64278.0
2024-09-05 11:00:00,47.38,47.39,47.35,47.38,33136.0,47.38,47.39,47.35,47.38,33136.0
2024-09-05 11:05:00,47.38,47.39,47.31,47.32,200574.0,47.38,47.39,47.31,47.32,200574.0
2024-09-05 11:10:00,47.33,47.36,47.29,47.36,53689.0,47.33,47.36,47.29,47.36,53689.0
2024-09-05 11:15:00,47.37,47.38,47.33,47.34,168455.0,47.37,47.38,47.33,47.34,168455.0
2024-09-05 11:20:00,47.34,47.35,47.31,47.33,17966.0,47.34,47.35,47.31,47.33,17966.0
2024-09-05 11:25:00,47.33,47.35,47.31,47.34,16330.0,47.33,47.35,47.31,47.34,16330.0
2024-09-05 11:30:00,47.33,47.38,47.33,47.37,57045.0,47.33,47.38,47.33,47.37,57045.0
2024-09-05 11:35:00,47.37,47.43,47.36,47.43,34101.0,47.37,47.43,47.36,47.43,34101.0
2024-09-05 11:40:00,47.42,47.43,47.38,47.39,18993.0,47.42,47.43,47.38,47.39,18993.0
2024-09-05 11:45:00,47.39,47.41,47.38,47.39,23500.0,47.39,47.41,47.38,47.39,23500.0
2024-09-05 11:50:00,47.38,47.38,47.34,47.35,14920.0,47.38,47.38,47.34,47.35,14920.0
2024-09-05 11:55:00,47.35,47.37,47.34,47.35,21518.0,47.35,47.37,47.34,47.35,21518.0
2024-09-05 12:00:00,47.35,47.39,47.35,47.37,10958.0,47.35,47.39,47.35,47.37,10958.0
2024-09-05 12:05:00,47.37,47.38,47.34,47.36,134578.0,47.37,47.38,47.34,47.36,134578.0
2024-09-05 12:10:00,47.36,47.36,47.33,47.35,12610.0,47.36,47.36,47.33,47.35,12610.0
2024-09-05 12:15:00,47.36,47.38,47.34,47.38,8530.0,47.36,47.38,47.34,47.38,8530.0
2024-09-05 12:20:00,47.38,47.41,47.37,47.41,45149.0,47.38,47.41,47.37,47.41,45149.0
2024-09-05 12:25:00,47.4,47.42,47.4,47.4,4913.0,47.4,47.42,47.4,47.4,4913.0
2024-09-05 12:30:00,47.41,47.42,47.39,47.41,8384.0,47.41,47.42,47.39,47.41,8384.0
2024-09-05 12:35:00,47.4,47.42,47.4,47.41,5602.0,47.4,47.42,47.4,47.41,5602.0
2024-09-05 12:40:00,47.41,47.42,47.39,47.39,11247.0,47.41,47.42,47.39,47.39,11247.0
2024-09-05 12:45:00,47.39,47.41,47.38,47.4,13038.0,47.39,47.41,47.38,47.4,13038.0
2024-09-05 12:50:00,47.41,47.44,47.4,47.42,64699.0,47.41,47.44,47.4,47.42,64699.0
2024-09-05 12:55:00,47.43,47.43,47.4,47.41,16971.0,47.43,47.43,47.4,47.41,16971.0
2024-09-05 13:00:00,47.41,47.43,47.4,47.4,10384.0,47.41,47.43,47.4,47.4,10384.0
2024-09-05 13:05:00,47.39,47.41,47.39,47.41,9060.0,47.39,47.41,47.39,47.41,9060.0
2024-09-05 13:10:00,47.41,47.42,47.39,47.42,18878.0,47.41,47.42,47.39,47.42,18878.0
2024-09-05 13:15:00,47.41,47.46,47.4,47.45,32069.0,47.41,47.46,47.4,47.45,32069.0
2024-09-05 13:20:00,47.46,47.46,47.43,47.45,38432.0,47.46,47.46,47.43,47.45,38432.0
2024-09-05 13:25:00,47.46,47.48,47.45,47.46,21704.0,47.46,47.48,47.45,47.46,21704.0
2024-09-05 13:30:00,47.46,47.47,47.45,47.47,27885.0,47.46,47.47,47.45,47.47,27885.0
2024-09-05 13:35:00,47.47,47.47,47.44,47.46,17590.0,47.47,47.47,47.44,47.46,17590.0
2024-09-05 13:40:00,47.46,47.48,47.45,47.47,27212.0,47.46,47.48,47.45,47.47,27212.0
2024-09-05 13:45:00,47.47,47.48,47.46,47.47,9930.0,47.47,47.48,47.46,47.47,9930.0
2024-09-05 13:50:00,47.46,47.48,47.45,47.48,13017.0,47.46,47.48,47.45,47.48,13017.0
2024-09-05 13:55:00,47.48,47.51,47.47,47.5,9622.0,47.48,47.51,47.47,47.5,9622.0
2024-09-05 14:00:00,47.51,47.53,47.5,47.52,10415.0,47.51,47.53,47.5,47.52,10415.0
2024-09-05 14:05:00,47.52,47.53,47.51,47.52,11595.0,47.52,47.53,47.51,47.52,11595.0
2024-09-05 14:10:00,47.52,47.53,47.51,47.52,17368.0,47.52,47.53,47.51,47.52,17368.0
2024-09-05 14:15:00,47.53,47.53,47.5,47.5,21505.0,47.53,47.53,47.5,47.5,21505.0
2024-09-05 14:20:00,47.5,47.52,47.5,47.52,9682.0,47.5,47.52,47.5,47.52,9682.0
2024-09-05 14:25:00,47.52,47.53,47.51,47.52,10899.0,47.52,47.53,47.51,47.52,10899.0
2024-09-05 14:30:00,47.52,47.54,47.51,47.53,15791.0,47.52,47.54,47.51,47.53,15791.0
2024-09-05 14:35:00,47.54,47.54,47.52,47.53,12964.0,47.54,47.54,47.52,47.53,12964.0
2024-09-05 14:40:00,47.52,47.53,47.51,47.52,10315.0,47.52,47.53,47.51,47.52,10315.0
2024-09-05 14:45:00,47.52,47.53,47.51,47.53,9426.0,47.52,47.53,47.51,47.53,9426.0
2024-09-05 14:50:00,47.53,47.53,47.52,47.52,9783.0,47.53,47.53,47.52,47.52,9783.0
2024-09-05 14:55:00,47.51,47.52,47.51,47.51,12040.0,47.51,47.52,47.51,47.51,12040.0
2024-09-05 15:00:00,47.51,47.52,47.51,47.52,6208.0,47.51,47.52,47.51,47.52,6208.0
2024-09-05 15:05:00,47.52,47.53,47.51,47.51,13921.0,47.52,47.53,47.51,47.51,13921.0
2024-09-05 15:10:00,47.52,47.52,47.5,47.51,18605.0,47.52,47.52,47.5,47.51,18605.0
2024-09-05 15:15:00,47.51,47.51,47.49,47.5,13433.0,47.51,47.51,47.49,47.5,13433.0
2024-09-05 15:20:00,47.51,47.51,47.5,47.5,9359.0,47.51,47.51,47.5,47.5,9359.0
2024-09-05 15:25:00,47.51,47.51,47.5,47.51,9631.0,47.51,47.51,47.5,47.51,9631.0
2024-09-05 15:30:00,47.51,47.52,47.5,47.52,21399.0,47.51,47.52,47.5,47.52,21399.0
2024-09-05 15:35:00,47.52,47.52,47.51,47.51,23884.0,47.52,47.52,47.51,47.51,23884.0
2024-09-05 15:40:00,47.52,47.52,47.49,47.49,69330.0,47.52,47.52,47.49,47.49,69330.0
2024-09-05 15:45:00,47.5,47.5,47.49,47.5,38864.0,47.5,47.5,47.49,47.5,38864.0
2024-09-05 15:50:00,47.49,47.5,47.47,47.48,86194.0,47.49,47.5,47.47,47.48,86194.0
2024-09-05 15:55:00,47.48,47.5,47.48,47.5,266319.0,47.48,47.5,47.48,47.5,266319.0
2024-09-06 09:30:00,47.39,47.44,47.38,47.41,218475.0,47.39,47.44,47.38,47.41,218475.0
2024-09-06 09:35:00,47.45,47.45,47.26,47.31,134727.0,47.45,47.45,47.26,47.31,134727.0
2024-09-06 09:40:00,47.32,47.37,47.31,47.34,45444.0,47.32,47.37,47.31,47.34,45444.0
2024-09-06 09:45:00,47.33,47.43,47.32,47.38,55645.0,47.33,47.43,47.32,47.38,55645.0
2024-09-06 09:50:00,47.38,47.43,47.36,47.37,44262.0,47.38,47.43,47.36,47.37,44262.0
2024-09-06 09:55:00,47.37,47.44,47.37,47.41,48560.0,47.37,47.44,47.37,47.41,48560.0
2024-09-06 10:00:00,47.41,47.41,47.32,47.35,211253.0,47.41,47.41,47.32,47.35,211253.0
2024-09-06 10:05:00,47.35,47.35,47.28,47.33,102484.0,47.35,47.35,47.28,47.33,102484.0
2024-09-06 10:10:00,47.34,47.39,47.34,47.38,37615.0,47.34,47.39,47.34,47.38,37615.0
2024-09-06 10:15:00,47.38,47.42,47.35,47.41,73222.0,47.38,47.42,47.35,47.41,73222.0
2024-09-06 10:20:00,47.41,47.42,47.36,47.37,59989.0,47.41,47.42,47.36,47.37,59989.0
2024-09-06 10:25:00,47.37,47.39,47.3,47.33,50240.0,47.37,47.39,47.3,47.33,50240.0
2024-09-06 10:30:00,47.32,47.33,47.24,47.32,168061.0,47.32,47.33,47.24,47.32,168061.0
2024-09-06 10:35:00,47.32,47.41,47.29,47.41,71465.0,47.32,47.41,47.29,47.41,71465.0
2024-09-06 10:40:00,47.42,47.53,47.42,47.48,88751.0,47.42,47.53,47.42,47.48,88751.0
2024-09-06 10:45:00,47.49,47.51,47.44,47.46,53745.0,47.49,47.51,47.44,47.46,53745.0
2024-09-06 10:50:00,47.46,47.48,47.34,47.35,140413.0,47.46,47.48,47.34,47.35,140413.0
2024-09-06 10:55:00,47.35,47.39,47.33,47.35,41142.0,47.35,47.39,47.33,47.35,41142.0
2024-09-06 11:00:00,47.34,47.57,47.33,47.48,346357.0,47.34,47.57,47.33,47.48,346357.0
2024-09-06 11:05:00,47.47,47.51,47.37,47.38,125486.0,47.47,47.51,47.37,47.38,125486.0
2024-09-06 11:10:00,47.38,47.52,47.38,47.5,111543.0,47.38,47.52,47.38,47.5,111543.0
2024-09-06 11:15:00,47.5,47.56,47.47,47.48,60817.0,47.5,47.56,47.47,47.48,60817.0
2024-09-06 11:20:00,47.49,47.53,47.45,47.53,89762.0,47.49,47.53,47.45,47.53,89762.0
2024-09-06 11:25:00,47.53,47.57,47.48,47.52,90737.0,47.53,47.57,47.48,47.52,90737.0
2024-09-06 11:30:00,47.52,47.52,47.44,47.48,50298.0,47.52,47.52,47.44,47.48,50298.0
2024-09-06 11:35:00,47.47,47.51,47.41,47.41,45222.0,47.47,47.51,47.41,47.41,45222.0
2024-09-06 11:40:00,47.41,47.44,47.39,47.4,42453.0,47.41,47.44,47.39,47.4,42453.0
2024-09-06 11:45:00,47.41,47.41,47.37,47.38,19377.0,47.41,47.41,47.37,47.38,19377.0
2024-09-06 11:50:00,47.38,47.4,47.3,47.32,33742.0,47.38,47.4,47.3,47.32,33742.0
2024-09-06 11:55:00,47.32,47.34,47.29,47.33,64814.0,47.32,47.34,47.29,47.33,64814.0
2024-09-06 12:00:00,47.33,47.33,47.18,47.19,74185.0,47.33,47.33,47.18,47.19,74185.0
2024-09-06 12:05:00,47.18,47.24,47.14,47.22,168699.0,47.18,47.24,47.14,47.22,168699.0
2024-09-06 12:10:00,47.22,47.23,47.16,47.16,49084.0,47.22,47.23,47.16,47.16,49084.0
2024-09-06 12:15:00,47.16,47.16,47.09,47.1,70658.0,47.16,47.16,47.09,47.1,70658.0
2024-09-06 12:20:00,47.12,47.13,47.03,47.08,87669.0,47.12,47.13,47.03,47.08,87669.0
2024-09-06 12:25:00,47.08,47.11,47.05,47.11,42252.0,47.08,47.11,47.05,47.11,42252.0
2024-09-06 12:30:00,47.11,47.11,47.06,47.1,49017.0,47.11,47.11,47.06,47.1,49017.0
2024-09-06 12:35:00,47.1,47.13,47.08,47.09,38229.0,47.1,47.13,47.08,47.09,38229.0
2024-09-06 12:40:00,47.08,47.09,46.94,46.99,166435.0,47.08,47.09,46.94,46.99,166435.0
2024-09-06 12:45:00,46.99,47.01,46.94,46.97,154197.0,46.99,47.01,46.94,46.97,154197.0
2024-09-06 12:50:00,46.98,47.02,46.95,46.97,48126.0,46.98,47.02,46.95,46.97,48126.0
2024-09-06 12:55:00,46.96,47.02,46.95,47.01,53808.0,46.96,47.02,46.95,47.01,53808.0
2024-09-06 13:00:00,47.02,47.03,46.96,47.01,39724.0,47.02,47.03,46.96,47.01,39724.0
2024-09-06 13:05:00,47.01,47.03,46.98,47.02,14913.0,47.01,47.03,46.98,47.02,14913.0
2024-09-06 13:10:00,47.03,47.06,47.03,47.04,98523.0,47.03,47.06,47.03,47.04,98523.0
2024-09-06 13:15:00,47.05,47.08,47.04,47.04,20450.0,47.05,47.08,47.04,47.04,20450.0
2024-09-06 13:20:00,47.05,47.11,47.05,47.11,21405.0,47.05,47.11,47.05,47.11,21405.0
2024-09-06 13:25:00,47.11,47.16,47.11,47.14,60513.0,47.11,47.16,47.11,47.14,60513.0
2024-09-06 13:30:00,47.14,47.17,47.12,47.12,31420.0,47.14,47.17,47.12,47.12,31420.0
2024-09-06 13:35:00,47.12,47.12,47.09,47.1,8424.0,47.12,47.12,47.09,47.1,8424.0
2024-09-06 13:40:00,47.1,47.13,47.07,47.12,16238.0,47.1,47.13,47.07,47.12,16238.0
2024-09-06 13:45:00,47.12,47.12,47.07,47.12,24605.0,47.12,47.12,47.07,47.12,24605.0
2024-09-06 13:50:00,47.12,47.13,47.09,47.1,39316.0,47.12,47.13,47.09,47.1,39316.0
2024-09-06 13:55:00,47.1,47.17,47.1,47.14,8714.0,47.1,47.17,47.1,47.14,8714.0
2024-09-06 14:00:00,47.15,47.15,47.07,47.1,25906.0,47.15,47.15,47.07,47.1,25906.0
2024-09-06 14:05:00,47.1,47.15,47.09,47.12,37465.0,47.1,47.15,47.09,47.12,37465.0
2024-09-06 14:10:00,47.12,47.15,47.11,47.12,13596.0,47.12,47.15,47.11,47.12,13596.0
2024-09-06 14:15:00,47.13,47.17,47.12,47.14,21887.0,47.13,47.17,47.12,47.14,21887.0
2024-09-06 14:20:00,47.13,47.13,47.1,47.13,37590.0,47.13,47.13,47.1,47.13,37590.0
2024-09-06 14:25:00,47.14,47.16,47.13,47.15,7705.0,47.14,47.16,47.13,47.15,7705.0
2024-09-06 14:30:00,47.15,47.15,47.11,47.12,24237.0,47.15,47.15,47.11,47.12,24237.0
2024-09-06 14:35:00,47.11,47.13,47.1,47.12,15468.0,47.11,47.13,47.1,47.12,15468.0
2024-09-06 14:40:00,47.12,47.12,47.1,47.1,11679.0,47.12,47.12,47.1,47.1,11679.0
2024-09-06 14:45:00,47.11,47.12,47.1,47.12,19313.0,47.11,47.12,47.1,47.12,19313.0
2024-09-06 14:50:00,47.11,47.12,47.1,47.1,7916.0,47.11,47.12,47.1,47.1,7916.0
2024-09-06 14:55:00,47.1,47.14,47.1,47.13,12906.0,47.1,47.14,47.1,47.13,12906.0
2024-09-06 15:00:00,47.13,47.13,47.05,47.07,57333.0,47.13,47.13,47.05,47.07,57333.0
2024-09-06 15:05:00,47.08,47.09,47.07,47.09,7990.0,47.08,47.09,47.07,47.09,7990.0
2024-09-06 15:10:00,47.09,47.13,47.09,47.12,14288.0,47.09,47.13,47.09,47.12,14288.0
2024-09-06 15:15:00,47.12,47.12,47.09,47.11,11263.0,47.12,47.12,47.09,47.11,11263.0
2024-09-06 15:20:00,47.12,47.14,47.11,47.12,18256.0,47.12,47.14,47.11,47.12,18256.0
2024-09-06 15:25:00,47.12,47.13,47.1,47.12,23878.0,47.12,47.13,47.1,47.12,23878.0
2024-09-06 15:30:00,47.12,47.16,47.12,47.12,39465.0,47.12,47.16,47.12,47.12,39465.0
2024-09-06 15:35:00,47.12,47.13,47.1,47.12,30232.0,47.12,47.13,47.1,47.12,30232.0
2024-09-06 15:40:00,47.11,47.14,47.11,47.14,16810.0,47.11,47.14,47.11,47.14,16810.0
2024-09-06 15:45:00,47.13,47.17,47.13,47.16,22691.0,47.13,47.17,47.13,47.16,22691.0
2024-09-06 15:50:00,47.16,47.16,47.14,47.16,26349.0,47.16,47.16,47.14,47.16,26349.0
2024-09-06 15:55:00,47.16,47.17,47.14,47.15,99450.0,47.16,47.17,47.14,47.15,99450.0
2024-09-09 09:30:00,47.27,47.29,47.23,47.27,54952.0,47.27,47.29,47.23,47.27,54952.0
2024-09-09 09:35:00,47.27,47.28,47.24,47.27,15859.0,47.27,47.28,47.24,47.27,15859.0
2024-09-09 09:40:00,47.28,47.29,47.25,47.25,31842.0,47.28,47.29,47.25,47.25,31842.0
2024-09-09 09:45:00,47.26,47.29,47.25,47.26,27007.0,47.26,47.29,47.25,47.26,27007.0
2024-09-09 09:50:00,47.25,47.26,47.2,47.22,21063.0,47.25,47.26,47.2,47.22,21063.0
2024-09-09 09:55:00,47.22,47.24,47.21,47.23,10872.0,47.22,47.24,47.21,47.23,10872.0
2024-09-09 10:00:00,47.23,47.23,47.19,47.21,26207.0,47.23,47.23,47.19,47.21,26207.0
2024-09-09 10:05:00,47.21,47.22,47.17,47.18,8816.0,47.21,47.22,47.17,47.18,8816.0
2024-09-09 10:10:00,47.17,47.2,47.15,47.2,69441.0,47.17,47.2,47.15,47.2,69441.0
2024-09-09 10:15:00,47.2,47.25,47.17,47.19,62609.0,47.2,47.25,47.17,47.19,62609.0
2024-09-09 10:20:00,47.18,47.2,47.14,47.19,31915.0,47.18,47.2,47.14,47.19,31915.0
2024-09-09 10:25:00,47.2,47.23,47.19,47.22,12488.0,47.2,47.23,47.19,47.22,12488.0
2024-09-09 10:30:00,47.22,47.23,47.19,47.19,13366.0,47.22,47.23,47.19,47.19,13366.0
2024-09-09 10:35:00,47.19,47.2,47.15,47.17,26399.0,47.19,47.2,47.15,47.17,26399.0
2024-09-09 10:40:00,47.16,47.17,47.1,47.12,146939.0,47.16,47.17,47.1,47.12,146939.0
2024-09-09 10:45:00,47.11,47.16,47.09,47.16,21598.0,47.11,47.16,47.09,47.16,21598.0
2024-09-09 10:50:00,47.16,47.17,47.14,47.15,12210.0,47.16,47.17,47.14,47.15,12210.0
2024-09-09 10:55:00,47.17,47.17,47.15,47.16,5114.0,47.17,47.17,47.15,47.16,5114.0
2024-09-09 11:00:00,47.16,47.18,47.13,47.15,9406.0,47.16,47.18,47.13,47.15,9406.0
2024-09-09 11:05:00,47.15,47.17,47.12,47.16,27072.0,47.15,47.17,47.12,47.16,27072.0
2024-09-09 11:10:00,47.16,47.17,47.13,47.13,18074.0,47.16,47.17,47.13,47.13,18074.0
2024-09-09 11:15:00,47.13,47.13,47.1,47.1,40964.0,47.13,47.13,47.1,47.1,40964.0
2024-09-09 11:20:00,47.11,47.13,47.1,47.13,26174.0,47.11,47.13,47.1,47.13,26174.0
2024-09-09 11:25:00,47.13,47.14,47.11,47.13,8574.0,47.13,47.14,47.11,47.13,8574.0
2024-09-09 11:30:00,47.13,47.18,47.13,47.17,24351.0,47.13,47.18,47.13,47.17,24351.0
2024-09-09 11:35:00,47.16,47.19,47.15,47.17,8594.0,47.16,47.19,47.15,47.17,8594.0
2024-09-09 11:40:00,47.18,47.18,47.16,47.17,11155.0,47.18,47.18,47.16,47.17,11155.0
2024-09-09 11:45:00,47.17,47.21,47.17,47.19,40546.0,47.17,47.21,47.17,47.19,40546.0
2024-09-09 11:50:00,47.19,47.21,47.18,47.21,9226.0,47.19,47.21,47.18,47.21,9226.0
2024-09-09 11:55:00,47.2,47.22,47.2,47.21,30930.0,47.2,47.22,47.2,47.21,30930.0
2024-09-09 12:00:00,47.21,47.25,47.21,47.25,11769.0,47.21,47.25,47.21,47.25,11769.0
2024-09-09 12:05:00,47.25,47.25,47.23,47.24,16043.0,47.25,47.25,47.23,47.24,16043.0
2024-09-09 12:10:00,47.24,47.27,47.23,47.26,13713.0,47.24,47.27,47.23,47.26,13713.0
2024-09-09 12:15:00,47.26,47.29,47.26,47.29,8324.0,47.26,47.29,47.26,47.29,8324.0
2024-09-09 12:20:00,47.28,47.29,47.25,47.26,17471.0,47.28,47.29,47.25,47.26,17471.0
2024-09-09 12:25:00,47.26,47.27,47.25,47.27,6821.0,47.26,47.27,47.25,47.27,6821.0
2024-09-09 12:30:00,47.27,47.28,47.27,47.28,4737.0,47.27,47.28,47.27,47.28,4737.0
2024-09-09 12:35:00,47.27,47.28,47.27,47.28,1711.0,47.27,47.28,47.27,47.28,1711.0
2024-09-09 12:40:00,47.28,47.3,47.27,47.28,24382.0,47.28,47.3,47.27,47.28,24382.0
2024-09-09 12:45:00,47.27,47.28,47.26,47.27,2780.0,47.27,47.28,47.26,47.27,2780.0
2024-09-09 12:50:00,47.26,47.26,47.25,47.26,12756.0,47.26,47.26,47.25,47.26,12756.0
2024-09-09 12:55:00,47.26,47.33,47.25,47.31,228166.0,47.26,47.33,47.25,47.31,228166.0
2024-09-09 13:00:00,47.31,47.32,47.28,47.28,11392.0,47.31,47.32,47.28,47.28,11392.0
2024-09-09 13:05:00,47.28,47.29,47.27,47.28,34676.0,47.28,47.29,47.27,47.28,34676.0
2024-09-09 13:10:00,47.28,47.29,47.27,47.29,14844.0,47.28,47.29,47.27,47.29,14844.0
2024-09-09 13:15:00,47.27,47.28,47.26,47.27,22782.0,47.27,47.28,47.26,47.27,22782.0
2024-09-09 13:20:00,47.27,47.28,47.26,47.27,2446.0,47.27,47.28,47.26,47.27,2446.0
2024-09-09 13:25:00,47.28,47.3,47.28,47.29,12435.0,47.28,47.3,47.28,47.29,12435.0
2024-09-09 13:30:00,47.29,47.3,47.28,47.3,10795.0,47.29,47.3,47.28,47.3,10795.0
2024-09-09 13:35:00,47.31,47.34,47.3,47.3,28462.0,47.31,47.34,47.3,47.3,28462.0
2024-09-09 13:40:00,47.3,47.32,47.28,47.28,7094.0,47.3,47.32,47.28,47.28,7094.0
2024-09-09 13:45:00,47.27,47.29,47.26,47.27,13822.0,47.27,47.29,47.26,47.27,13822.0
2024-09-09 13:50:00,47.26,47.28,47.23,47.23,30668.0,47.26,47.28,47.23,47.23,30668.0
2024-09-09 13:55:00,47.23,47.24,47.21,47.23,3347.0,47.23,47.24,47.21,47.23,3347.0
2024-09-09 14:00:00,47.22,47.23,47.22,47.22,14543.0,47.22,47.23,47.22,47.22,14543.0
2024-09-09 14:05:00,47.22,47.23,47.21,47.22,4519.0,47.22,47.23,47.21,47.22,4519.0
2024-09-09 14:10:00,47.22,47.23,47.22,47.23,7642.0,47.22,47.23,47.22,47.23,7642.0
2024-09-09 14:15:00,47.23,47.25,47.22,47.25,22328.0,47.23,47.25,47.22,47.25,22328.0
2024-09-09 14:20:00,47.25,47.27,47.24,47.26,33762.0,47.25,47.27,47.24,47.26,33762.0
2024-09-09 14:25:00,47.27,47.27,47.25,47.26,5826.0,47.27,47.27,47.25,47.26,5826.0
2024-09-09 14:30:00,47.26,47.26,47.25,47.25,2177.0,47.26,47.26,47.25,47.25,2177.0
2024-09-09 14:35:00,47.26,47.28,47.25,47.28,12750.0,47.26,47.28,47.25,47.28,12750.0
2024-09-09 14:40:00,47.28,47.29,47.27,47.29,13531.0,47.28,47.29,47.27,47.29,13531.0
2024-09-09 14:45:00,47.29,47.3,47.28,47.3,7492.0,47.29,47.3,47.28,47.3,7492.0
2024-09-09 14:50:00,47.29,47.33,47.29,47.32,20645.0,47.29,47.33,47.29,47.32,20645.0
2024-09-09 14:55:00,47.33,47.33,47.31,47.32,12095.0,47.33,47.33,47.31,47.32,12095.0
2024-09-09 15:00:00,47.31,47.32,47.28,47.29,17038.0,47.31,47.32,47.28,47.29,17038.0
2024-09-09 15:05:00,47.3,47.31,47.29,47.3,3624.0,47.3,47.31,47.29,47.3,3624.0
2024-09-09 15:10:00,47.29,47.3,47.28,47.28,9929.0,47.29,47.3,47.28,47.28,9929.0
2024-09-09 15:15:00,47.29,47.3,47.28,47.3,29200.0,47.29,47.3,47.28,47.3,29200.0
2024-09-09 15:20:00,47.3,47.3,47.28,47.29,19079.0,47.3,47.3,47.28,47.29,19079.0
2024-09-09 15:25:00,47.29,47.3,47.27,47.3,6761.0,47.29,47.3,47.27,47.3,6761.0
2024-09-09 15:30:00,47.3,47.3,47.28,47.28,58690.0,47.3,47.3,47.28,47.28,58690.0
2024-09-09 15:35:00,47.29,47.3,47.28,47.29,32009.0,47.29,47.3,47.28,47.29,32009.0
2024-09-09 15:40:00,47.3,47.34,47.3,47.33,11218.0,47.3,47.34,47.3,47.33,11218.0
2024-09-09 15:45:00,47.34,47.34,47.31,47.32,37396.0,47.34,47.34,47.31,47.32,37396.0
2024-09-09 15:50:00,47.32,47.33,47.31,47.33,48069.0,47.32,47.33,47.31,47.33,48069.0
2024-09-09 15:55:00,47.33,47.35,47.32,47.34,139080.0,47.33,47.35,47.32,47.34,139080.0
2024-09-10 09:30:00,47.5,47.51,47.45,47.46,80637.0,47.5,47.51,47.45,47.46,80637.0
2024-09-10 09:35:00,47.46,47.47,47.42,47.42,22629.0,47.46,47.47,47.42,47.42,22629.0
2024-09-10 09:40:00,47.42,47.43,47.39,47.41,19853.0,47.42,47.43,47.39,47.41,19853.0
2024-09-10 09:45:00,47.41,47.42,47.39,47.4,37881.0,47.41,47.42,47.39,47.4,37881.0
2024-09-10 09:50:00,47.39,47.4,47.35,47.39,74446.0,47.39,47.4,47.35,47.39,74446.0
2024-09-10 09:55:00,47.37,47.39,47.35,47.36,15787.0,47.37,47.39,47.35,47.36,15787.0
2024-09-10 10:00:00,47.34,47.36,47.32,47.34,117684.0,47.34,47.36,47.32,47.34,117684.0
2024-09-10 10:05:00,47.34,47.37,47.32,47.33,37522.0,47.34,47.37,47.32,47.33,37522.0
2024-09-10 10:10:00,47.34,47.35,47.28,47.3,34485.0,47.34,47.35,47.28,47.3,34485.0
2024-09-10 10:15:00,47.29,47.36,47.28,47.31,46198.0,47.29,47.36,47.28,47.31,46198.0
2024-09-10 10:20:00,47.3,47.34,47.28,47.31,22748.0,47.3,47.34,47.28,47.31,22748.0
2024-09-10 10:25:00,47.31,47.32,47.25,47.26,65121.0,47.31,47.32,47.25,47.26,65121.0
2024-09-10 10:30:00,47.26,47.33,47.25,47.33,82439.0,47.26,47.33,47.25,47.33,82439.0
2024-09-10 10:35:00,47.32,47.36,47.31,47.36,17579.0,47.32,47.36,47.31,47.36,17579.0
2024-09-10 10:40:00,47.35,47.35,47.31,47.32,23596.0,47.35,47.35,47.31,47.32,23596.0
2024-09-10 10:45:00,47.32,47.34,47.31,47.34,18090.0,47.32,47.34,47.31,47.34,18090.0
2024-09-10 10:50:00,47.35,47.38,47.35,47.38,20845.0,47.35,47.38,47.35,47.38,20845.0
2024-09-10 10:55:00,47.38,47.4,47.37,47.4,17951.0,47.38,47.4,47.37,47.4,17951.0
2024-09-10 11:00:00,47.4,47.41,47.39,47.41,10910.0,47.4,47.41,47.39,47.41,10910.0
2024-09-10 11:05:00,47.41,47.44,47.39,47.43,14434.0,47.41,47.44,47.39,47.43,14434.0
2024-09-10 11:10:00,47.43,47.44,47.4,47.41,11232.0,47.43,47.44,47.4,47.41,11232.0
2024-09-10 11:15:00,47.41,47.44,47.4,47.44,57885.0,47.41,47.44,47.4,47.44,57885.0
2024-09-10 11:20:00,47.44,47.46,47.42,47.46,6383.0,47.44,47.46,47.42,47.46,6383.0
2024-09-10 11:25:00,47.46,47.49,47.46,47.48,54195.0,47.46,47.49,47.46,47.48,54195.0
2024-09-10 11:30:00,47.48,47.51,47.47,47.5,23370.0,47.48,47.51,47.47,47.5,23370.0
2024-09-10 11:35:00,47.51,47.58,47.5,47.5,63737.0,47.51,47.58,47.5,47.5,63737.0
2024-09-10 11:40:00,47.5,47.54,47.49,47.53,18068.0,47.5,47.54,47.49,47.53,18068.0
2024-09-10 11:45:00,47.53,47.55,47.53,47.54,15991.0,47.53,47.55,47.53,47.54,15991.0
2024-09-10 11:50:00,47.54,47.54,47.48,47.49,48621.0,47.54,47.54,47.48,47.49,48621.0
2024-09-10 11:55:00,47.49,47.5,47.46,47.47,20310.0,47.49,47.5,47.46,47.47,20310.0
2024-09-10 12:00:00,47.46,47.47,47.44,47.44,12658.0,47.46,47.47,47.44,47.44,12658.0
2024-09-10 12:05:00,47.44,47.46,47.42,47.44,27183.0,47.44,47.46,47.42,47.44,27183.0
2024-09-10 12:10:00,47.44,47.48,47.44,47.47,42905.0,47.44,47.48,47.44,47.47,42905.0
2024-09-10 12:15:00,47.47,47.5,47.47,47.48,10355.0,47.47,47.5,47.47,47.48,10355.0
2024-09-10 12:20:00,47.48,47.49,47.44,47.46,9008.0,47.48,47.49,47.44,47.46,9008.0
2024-09-10 12:25:00,47.46,47.49,47.45,47.48,24674.0,47.46,47.49,47.45,47.48,24674.0
2024-09-10 12:30:00,47.49,47.49,47.48,47.49,4828.0,47.49,47.49,47.48,47.49,4828.0
2024-09-10 12:35:00,47.49,47.5,47.48,47.48,16820.0,47.49,47.5,47.48,47.48,16820.0
2024-09-10 12:40:00,47.48,47.49,47.48,47.49,6397.0,47.48,47.49,47.48,47.49,6397.0
2024-09-10 12:45:00,47.5,47.5,47.48,47.49,7738.0,47.5,47.5,47.48,47.49,7738.0
2024-09-10 12:50:00,47.48,47.52,47.48,47.51,11137.0,47.48,47.52,47.48,47.51,11137.0
2024-09-10 12:55:00,47.51,47.51,47.49,47.5,6981.0,47.51,47.51,47.49,47.5,6981.0
2024-09-10 13:00:00,47.5,47.52,47.49,47.5,35685.0,47.5,47.52,47.49,47.5,35685.0
2024-09-10 13:05:00,47.5,47.52,47.49,47.5,15494.0,47.5,47.52,47.49,47.5,15494.0
2024-09-10 13:10:00,47.5,47.5,47.47,47.48,18852.0,47.5,47.5,47.47,47.48,18852.0
2024-09-10 13:15:00,47.48,47.52,47.48,47.52,21927.0,47.48,47.52,47.48,47.52,21927.0
2024-09-10 13:20:00,47.51,47.52,47.51,47.51,17120.0,47.51,47.52,47.51,47.51,17120.0
2024-09-10 13:25:00,47.52,47.53,47.49,47.49,8937.0,47.52,47.53,47.49,47.49,8937.0
2024-09-10 13:30:00,47.49,47.5,47.47,47.49,18690.0,47.49,47.5,47.47,47.49,18690.0
2024-09-10 13:35:00,47.49,47.5,47.47,47.48,12040.0,47.49,47.5,47.47,47.48,12040.0
2024-09-10 13:40:00,47.48,47.5,47.48,47.5,10141.0,47.48,47.5,47.48,47.5,10141.0
2024-09-10 13:45:00,47.49,47.5,47.48,47.48,12526.0,47.49,47.5,47.48,47.48,12526.0
2024-09-10 13:50:00,47.49,47.5,47.48,47.49,22055.0,47.49,47.5,47.48,47.49,22055.0
2024-09-10 13:55:00,47.5,47.5,47.47,47.47,8089.0,47.5,47.5,47.47,47.47,8089.0
2024-09-10 14:00:00,47.47,47.47,47.45,47.47,14587.0,47.47,47.47,47.45,47.47,14587.0
2024-09-10 14:05:00,47.47,47.48,47.46,47.47,5096.0,47.47,47.48,47.46,47.47,5096.0
2024-09-10 14:10:00,47.47,47.49,47.46,47.48,5504.0,47.47,47.49,47.46,47.48,5504.0
2024-09-10 14:15:00,47.49,47.5,47.48,47.5,20723.0,47.49,47.5,47.48,47.5,20723.0
2024-09-10 14:20:00,47.51,47.51,47.49,47.51,60163.0,47.51,47.51,47.49,47.51,60163.0
2024-09-10 14:25:00,47.51,47.51,47.49,47.5,17949.0,47.51,47.51,47.49,47.5,17949.0
2024-09-10 14:30:00,47.5,47.51,47.49,47.51,14728.0,47.5,47.51,47.49,47.51,14728.0
2024-09-10 14:35:00,47.51,47.53,47.5,47.52,12863.0,47.51,47.53,47.5,47.52,12863.0
2024-09-10 14:40:00,47.53,47.54,47.52,47.53,13691.0,47.53,47.54,47.52,47.53,13691.0
2024-09-10 14:45:00,47.54,47.54,47.52,47.54,14281.0,47.54,47.54,47.52,47.54,14281.0
2024-09-10 14:50:00,47.53,47.54,47.52,47.53,6251.0,47.53,47.54,47.52,47.53,6251.0
2024-09-10 14:55:00,47.53,47.54,47.52,47.54,16478.0,47.53,47.54,47.52,47.54,16478.0
2024-09-10 15:00:00,47.54,47.54,47.52,47.53,9777.0,47.54,47.54,47.52,47.53,9777.0
2024-09-10 15:05:00,47.54,47.55,47.53,47.55,10698.0,47.54,47.55,47.53,47.55,10698.0
2024-09-10 15:10:00,47.55,47.55,47.54,47.54,6827.0,47.55,47.55,47.54,47.54,6827.0
2024-09-10 15:15:00,47.55,47.55,47.5,47.51,44584.0,47.55,47.55,47.5,47.51,44584.0
2024-09-10 15:20:00,47.51,47.53,47.5,47.53,23327.0,47.51,47.53,47.5,47.53,23327.0
2024-09-10 15:25:00,47.53,47.53,47.51,47.52,11576.0,47.53,47.53,47.51,47.52,11576.0
2024-09-10 15:30:00,47.52,47.52,47.51,47.52,3893.0,47.52,47.52,47.51,47.52,3893.0
2024-09-10 15:35:00,47.52,47.53,47.49,47.49,16487.0,47.52,47.53,47.49,47.49,16487.0
2024-09-10 15:40:00,47.5,47.51,47.5,47.51,7501.0,47.5,47.51,47.5,47.51,7501.0
2024-09-10 15:45:00,47.51,47.52,47.5,47.52,13431.0,47.51,47.52,47.5,47.52,13431.0
2024-09-10 15:50:00,47.52,47.54,47.51,47.54,27292.0,47.52,47.54,47.51,47.54,27292.0
2024-09-10 15:55:00,47.54,47.56,47.53,47.55,70593.0,47.54,47.56,47.53,47.55,70593.0
2024-09-11 09:30:00,47.37,47.37,47.29,47.34,115063.0,47.37,47.37,47.29,47.34,115063.0
2024-09-11 09:35:00,47.34,47.37,47.32,47.32,21541.0,47.34,47.37,47.32,47.32,21541.0
2024-09-11 09:40:00,47.32,47.38,47.32,47.36,31039.0,47.32,47.38,47.32,47.36,31039.0
2024-09-11 09:45:00,47.36,47.41,47.35,47.36,83069.0,47.36,47.41,47.35,47.36,83069.0
2024-09-11 09:50:00,47.37,47.42,47.34,47.4,68377.0,47.37,47.42,47.34,47.4,68377.0
2024-09-11 09:55:00,47.41,47.43,47.38,47.41,93362.0,47.41,47.43,47.38,47.41,93362.0
2024-09-11 10:00:00,47.41,47.42,47.3,47.32,75483.0,47.41,47.42,47.3,47.32,75483.0
2024-09-11 10:05:00,47.31,47.36,47.24,47.32,116533.0,47.31,47.36,47.24,47.32,116533.0
2024-09-11 10:10:00,47.31,47.33,47.3,47.31,23323.0,47.31,47.33,47.3,47.31,23323.0
2024-09-11 10:15:00,47.3,47.38,47.3,47.37,53106.0,47.3,47.38,47.3,47.37,53106.0
2024-09-11 10:20:00,47.36,47.36,47.32,47.36,18620.0,47.36,47.36,47.32,47.36,18620.0
2024-09-11 10:25:00,47.36,47.39,47.34,47.35,68714.0,47.36,47.39,47.34,47.35,68714.0
2024-09-11 10:30:00,47.36,47.38,47.3,47.34,29428.0,47.36,47.38,47.3,47.34,29428.0
2024-09-11 10:35:00,47.34,47.35,47.32,47.34,24277.0,47.34,47.35,47.32,47.34,24277.0
2024-09-11 10:40:00,47.34,47.39,47.33,47.34,83613.0,47.34,47.39,47.33,47.34,83613.0
2024-09-11 10:45:00,47.35,47.36,47.31,47.35,83365.0,47.35,47.36,47.31,47.35,83365.0
2024-09-11 10:50:00,47.36,47.42,47.35,47.41,45243.0,47.36,47.42,47.35,47.41,45243.0
2024-09-11 10:55:00,47.41,47.43,47.4,47.4,23904.0,47.41,47.43,47.4,47.4,23904.0
2024-09-11 11:00:00,47.41,47.42,47.39,47.4,20570.0,47.41,47.42,47.39,47.4,20570.0
2024-09-11 11:05:00,47.4,47.47,47.39,47.46,74132.0,47.4,47.47,47.39,47.46,74132.0
2024-09-11 11:10:00,47.45,47.5,47.44,47.49,35430.0,47.45,47.5,47.44,47.49,35430.0
2024-09-11 11:15:00,47.49,47.51,47.47,47.48,25498.0,47.49,47.51,47.47,47.48,25498.0
2024-09-11 11:20:00,47.47,47.49,47.45,47.46,15800.0,47.47,47.49,47.45,47.46,15800.0
2024-09-11 11:25:00,47.45,47.47,47.44,47.47,6811.0,47.45,47.47,47.44,47.47,6811.0
2024-09-11 11:30:00,47.47,47.5,47.46,47.49,24696.0,47.47,47.5,47.46,47.49,24696.0
2024-09-11 11:35:00,47.48,47.51,47.48,47.49,38538.0,47.48,47.51,47.48,47.49,38538.0
2024-09-11 11:40:00,47.49,47.5,47.45,47.45,20013.0,47.49,47.5,47.45,47.45,20013.0
2024-09-11 11:45:00,47.45,47.49,47.45,47.49,14819.0,47.45,47.49,47.45,47.49,14819.0
2024-09-11 11:50:00,47.48,47.5,47.48,47.49,30066.0,47.48,47.5,47.48,47.49,30066.0
2024-09-11 11:55:00,47.49,47.51,47.49,47.51,24158.0,47.49,47.51,47.49,47.51,24158.0
2024-09-11 12:00:00,47.5,47.51,47.49,47.51,30043.0,47.5,47.51,47.49,47.51,30043.0
2024-09-11 12:05:00,47.51,47.54,47.5,47.53,18161.0,47.51,47.54,47.5,47.53,18161.0
2024-09-11 12:10:00,47.53,47.54,47.51,47.52,15871.0,47.53,47.54,47.51,47.52,15871.0
2024-09-11 12:15:00,47.52,47.53,47.49,47.51,14794.0,47.52,47.53,47.49,47.51,14794.0
2024-09-11 12:20:00,47.52,47.52,47.49,47.52,8227.0,47.52,47.52,47.49,47.52,8227.0
2024-09-11 12:25:00,47.52,47.53,47.5,47.53,6745.0,47.52,47.53,47.5,47.53,6745.0
2024-09-11 12:30:00,47.52,47.54,47.51,47.54,7093.0,47.52,47.54,47.51,47.54,7093.0
2024-09-11 12:35:00,47.54,47.56,47.53,47.55,41928.0,47.54,47.56,47.53,47.55,41928.0
2024-09-11 12:40:00,47.55,47.59,47.54,47.58,52144.0,47.55,47.59,47.54,47.58,52144.0
2024-09-11 12:45:00,47.58,47.6,47.56,47.56,40933.0,47.58,47.6,47.56,47.56,40933.0
2024-09-11 12:50:00,47.56,47.57,47.54,47.55,32928.0,47.56,47.57,47.54,47.55,32928.0
2024-09-11 12:55:00,47.55,47.56,47.51,47.51,16132.0,47.55,47.56,47.51,47.51,16132.0
2024-09-11 13:00:00,47.52,47.53,47.5,47.53,67830.0,47.52,47.53,47.5,47.53,67830.0
2024-09-11 13:05:00,47.52,47.55,47.52,47.54,15689.0,47.52,47.55,47.52,47.54,15689.0
2024-09-11 13:10:00,47.54,47.55,47.52,47.52,16884.0,47.54,47.55,47.52,47.52,16884.0
2024-09-11 13:15:00,47.52,47.53,47.5,47.5,19029.0,47.52,47.53,47.5,47.5,19029.0
2024-09-11 13:20:00,47.5,47.5,47.48,47.49,8050.0,47.5,47.5,47.48,47.49,8050.0
2024-09-11 13:25:00,47.48,47.49,47.46,47.49,67571.0,47.48,47.49,47.46,47.49,67571.0
2024-09-11 13:30:00,47.5,47.52,47.48,47.51,40134.0,47.5,47.52,47.48,47.51,40134.0
2024-09-11 13:35:00,47.5,47.51,47.46,47.47,38340.0,47.5,47.51,47.46,47.47,38340.0
2024-09-11 13:40:00,47.47,47.48,47.46,47.48,19994.0,47.47,47.48,47.46,47.48,19994.0
2024-09-11 13:45:00,47.48,47.51,47.47,47.5,26813.0,47.48,47.51,47.47,47.5,26813.0
2024-09-11 13:50:00,47.49,47.51,47.49,47.49,12450.0,47.49,47.51,47.49,47.49,12450.0
2024-09-11 13:55:00,47.49,47.5,47.48,47.5,10581.0,47.49,47.5,47.48,47.5,10581.0
2024-09-11 14:00:00,47.51,47.52,47.49,47.51,11264.0,47.51,47.52,47.49,47.51,11264.0
2024-09-11 14:05:00,47.51,47.53,47.5,47.52,9932.0,47.51,47.53,47.5,47.52,9932.0
2024-09-11 14:10:00,47.52,47.54,47.52,47.53,6226.0,47.52,47.54,47.52,47.53,6226.0
2024-09-11 14:15:00,47.53,47.53,47.5,47.51,64911.0,47.53,47.53,47.5,47.51,64911.0
2024-09-11 14:20:00,47.5,47.5,47.47,47.47,9500.0,47.5,47.5,47.47,47.47,9500.0
2024-09-11 14:25:00,47.47,47.48,47.46,47.47,11136.0,47.47,47.48,47.46,47.47,11136.0
2024-09-11 14:30:00,47.46,47.46,47.45,47.46,8806.0,47.46,47.46,47.45,47.46,8806.0
2024-09-11 14:35:00,47.46,47.47,47.44,47.46,11834.0,47.46,47.47,47.44,47.46,11834.0
2024-09-11 14:40:00,47.47,47.48,47.46,47.47,11011.0,47.47,47.48,47.46,47.47,11011.0
2024-09-11 14:45:00,47.46,47.47,47.45,47.46,9428.0,47.46,47.47,47.45,47.46,9428.0
2024-09-11 14:50:00,47.46,47.46,47.45,47.46,31038.0,47.46,47.46,47.45,47.46,31038.0
2024-09-11 14:55:00,47.45,47.46,47.44,47.44,10392.0,47.45,47.46,47.44,47.44,10392.0
2024-09-11 15:00:00,47.44,47.45,47.41,47.42,16551.0,47.44,47.45,47.41,47.42,16551.0
2024-09-11 15:05:00,47.42,47.43,47.41,47.42,29013.0,47.42,47.43,47.41,47.42,29013.0
2024-09-11 15:10:00,47.43,47.45,47.43,47.44,73488.0,47.43,47.45,47.43,47.44,73488.0
2024-09-11 15:15:00,47.44,47.46,47.44,47.45,42392.0,47.44,47.46,47.44,47.45,42392.0
2024-09-11 15:20:00,47.45,47.45,47.42,47.44,37053.0,47.45,47.45,47.42,47.44,37053.0
2024-09-11 15:25:00,47.44,47.46,47.44,47.45,34833.0,47.44,47.46,47.44,47.45,34833.0
2024-09-11 15:30:00,47.46,47.46,47.43,47.44,43285.0,47.46,47.46,47.43,47.44,43285.0
2024-09-11 15:35:00,47.44,47.44,47.42,47.42,61875.0,47.44,47.44,47.42,47.42,61875.0
2024-09-11 15:40:00,47.42,47.43,47.41,47.42,27408.0,47.42,47.43,47.41,47.42,27408.0
2024-09-11 15:45:00,47.43,47.44,47.42,47.44,27741.0,47.43,47.44,47.42,47.44,27741.0
2024-09-11 15:50:00,47.44,47.46,47.43,47.45,34664.0,47.44,47.46,47.43,47.45,34664.0
2024-09-11 15:55:00,47.46,47.48,47.45,47.47,67071.0,47.46,47.48,47.45,47.47,67071.0
2024-09-12 09:30:00,47.96,47.98,47.92,47.93,132357.0,47.96,47.98,47.92,47.93,132357.0
2024-09-12 09:35:00,47.93,48.06,47.93,48.05,223726.0,47.93,48.06,47.93,48.05,223726.0
2024-09-12 09:40:00,48.05,48.13,48.04,48.13,274440.0,48.05,48.13,48.04,48.13,274440.0
2024-09-12 09:45:00,48.13,48.19,48.05,48.09,174254.0,48.13,48.19,48.05,48.09,174254.0
2024-09-12 09:50:00,48.09,48.14,48.06,48.07,108706.0,48.09,48.14,48.06,48.07,108706.0
2024-09-12 09:55:00,48.08,48.14,48.08,48.08,72509.0,48.08,48.14,48.08,48.08,72509.0
2024-09-12 10:00:00,48.07,48.13,48.06,48.11,80095.0,48.07,48.13,48.06,48.11,80095.0
2024-09-12 10:05:00,48.11,48.17,48.11,48.13,44160.0,48.11,48.17,48.11,48.13,44160.0
2024-09-12 10:10:00,48.13,48.13,48.02,48.03,82965.0,48.13,48.13,48.02,48.03,82965.0
2024-09-12 10:15:00,48.03,48.08,48.0,48.08,110292.0,48.03,48.08,48.0,48.08,110292.0
2024-09-12 10:20:00,48.08,48.09,48.02,48.02,51886.0,48.08,48.09,48.02,48.02,51886.0
2024-09-12 10:25:00,48.03,48.07,48.0,48.05,30395.0,48.03,48.07,48.0,48.05,30395.0
2024-09-12 10:30:00,48.05,48.1,48.05,48.09,29425.0,48.05,48.1,48.05,48.09,29425.0
2024-09-12 10:35:00,48.09,48.16,48.08,48.14,43408.0,48.09,48.16,48.08,48.14,43408.0
2024-09-12 10:40:00,48.14,48.17,48.14,48.15,21813.0,48.14,48.17,48.14,48.15,21813.0
2024-09-12 10:45:00,48.15,48.24,48.15,48.23,61726.0,48.15,48.24,48.15,48.23,61726.0
2024-09-12 10:50:00,48.23,48.24,48.15,48.16,63978.0,48.23,48.24,48.15,48.16,63978.0
2024-09-12 10:55:00,48.17,48.25,48.17,48.22,93639.0,48.17,48.25,48.17,48.22,93639.0
2024-09-12 11:00:00,48.23,48.23,48.18,48.21,106254.0,48.23,48.23,48.18,48.21,106254.0
2024-09-12 11:05:00,48.21,48.25,48.2,48.22,26770.0,48.21,48.25,48.2,48.22,26770.0
2024-09-12 11:10:00,48.22,48.22,48.17,48.17,36991.0,48.22,48.22,48.17,48.17,36991.0
2024-09-12 11:15:00,48.16,48.19,48.14,48.16,28773.0,48.16,48.19,48.14,48.16,28773.0
2024-09-12 11:20:00,48.15,48.24,48.15,48.21,22078.0,48.15,48.24,48.15,48.21,22078.0
2024-09-12 11:25:00,48.21,48.23,48.2,48.22,58846.0,48.21,48.23,48.2,48.22,58846.0
2024-09-12 11:30:00,48.23,48.24,48.21,48.21,43619.0,48.23,48.24,48.21,48.21,43619.0
2024-09-12 11:35:00,48.22,48.23,48.2,48.21,15589.0,48.22,48.23,48.2,48.21,15589.0
2024-09-12 11:40:00,48.22,48.22,48.19,48.22,21451.0,48.22,48.22,48.19,48.22,21451.0
2024-09-12 11:45:00,48.22,48.22,48.19,48.22,68606.0,48.22,48.22,48.19,48.22,68606.0
2024-09-12 11:50:00,48.23,48.25,48.22,48.24,19248.0,48.23,48.25,48.22,48.24,19248.0
2024-09-12 11:55:00,48.23,48.24,48.22,48.22,23703.0,48.23,48.24,48.22,48.22,23703.0
2024-09-12 12:00:00,48.22,48.23,48.2,48.21,22021.0,48.22,48.23,48.2,48.21,22021.0
2024-09-12 12:05:00,48.21,48.21,48.17,48.17,14727.0,48.21,48.21,48.17,48.17,14727.0
2024-09-12 12:10:00,48.17,48.18,48.07,48.09,43006.0,48.17,48.18,48.07,48.09,43006.0
2024-09-12 12:15:00,48.1,48.11,48.06,48.1,40575.0,48.1,48.11,48.06,48.1,40575.0
2024-09-12 12:20:00,48.11,48.13,48.1,48.1,17358.0,48.11,48.13,48.1,48.1,17358.0
2024-09-12 12:25:00,48.1,48.1,48.06,48.08,16291.0,48.1,48.1,48.06,48.08,16291.0
2024-09-12 12:30:00,48.08,48.1,48.07,48.1,35383.0,48.08,48.1,48.07,48.1,35383.0
2024-09-12 12:35:00,48.11,48.12,48.1,48.12,106436.0,48.11,48.12,48.1,48.12,106436.0
2024-09-12 12:40:00,48.12,48.13,48.11,48.12,18749.0,48.12,48.13,48.11,48.12,18749.0
2024-09-12 12:45:00,48.12,48.13,48.11,48.12,7605.0,48.12,48.13,48.11,48.12,7605.0
2024-09-12 12:50:00,48.13,48.17,48.12,48.16,41372.0,48.13,48.17,48.12,48.16,41372.0
2024-09-12 12:55:00,48.16,48.18,48.16,48.17,30945.0,48.16,48.18,48.16,48.17,30945.0
2024-09-12 13:00:00,48.17,48.22,48.17,48.21,53471.0,48.17,48.22,48.17,48.21,53471.0
2024-09-12 13:05:00,48.2,48.25,48.2,48.23,15439.0,48.2,48.25,48.2,48.23,15439.0
2024-09-12 13:10:00,48.23,48.24,48.2,48.21,12244.0,48.23,48.24,48.2,48.21,12244.0
2024-09-12 13:15:00,48.21,48.25,48.21,48.22,8647.0,48.21,48.25,48.21,48.22,8647.0
2024-09-12 13:20:00,48.21,48.21,48.16,48.19,10614.0,48.21,48.21,48.16,48.19,10614.0
2024-09-12 13:25:00,48.19,48.21,48.17,48.2,11710.0,48.19,48.21,48.17,48.2,11710.0
2024-09-12 13:30:00,48.2,48.21,48.19,48.21,15932.0,48.2,48.21,48.19,48.21,15932.0
2024-09-12 13:35:00,48.21,48.22,48.19,48.21,11420.0,48.21,48.22,48.19,48.21,11420.0
2024-09-12 13:40:00,48.21,48.23,48.2,48.21,7344.0,48.21,48.23,48.2,48.21,7344.0
2024-09-12 13:45:00,48.21,48.22,48.18,48.2,19433.0,48.21,48.22,48.18,48.2,19433.0
2024-09-12 13:50:00,48.21,48.24,48.2,48.24,7845.0,48.21,48.24,48.2,48.24,7845.0
2024-09-12 13:55:00,48.24,48.25,48.23,48.24,8703.0,48.24,48.25,48.23,48.24,8703.0
2024-09-12 14:00:00,48.23,48.24,48.2,48.22,29705.0,48.23,48.24,48.2,48.22,29705.0
2024-09-12 14:05:00,48.22,48.25,48.22,48.25,5613.0,48.22,48.25,48.22,48.25,5613.0
2024-09-12 14:10:00,48.24,48.24,48.23,48.23,12920.0,48.24,48.24,48.23,48.23,12920.0
2024-09-12 14:15:00,48.24,48.26,48.23,48.23,27902.0,48.24,48.26,48.23,48.23,27902.0
2024-09-12 14:20:00,48.23,48.24,48.22,48.23,14893.0,48.23,48.24,48.22,48.23,14893.0
2024-09-12 14:25:00,48.24,48.25,48.23,48.25,14736.0,48.24,48.25,48.23,48.25,14736.0
2024-09-12 14:30:00,48.25,48.26,48.24,48.25,13472.0,48.25,48.26,48.24,48.25,13472.0
2024-09-12 14:35:00,48.26,48.29,48.25,48.29,13921.0,48.26,48.29,48.25,48.29,13921.0
2024-09-12 14:40:00,48.29,48.3,48.27,48.27,17233.0,48.29,48.3,48.27,48.27,17233.0
2024-09-12 14:45:00,48.27,48.27,48.25,48.27,16299.0,48.27,48.27,48.25,48.27,16299.0
2024-09-12 14:50:00,48.27,48.3,48.25,48.3,34815.0,48.27,48.3,48.25,48.3,34815.0
2024-09-12 14:55:00,48.31,48.33,48.26,48.28,22306.0,48.31,48.33,48.26,48.28,22306.0
2024-09-12 15:00:00,48.27,48.29,48.26,48.27,24435.0,48.27,48.29,48.26,48.27,24435.0
2024-09-12 15:05:00,48.27,48.3,48.27,48.29,23260.0,48.27,48.3,48.27,48.29,23260.0
2024-09-12 15:10:00,48.28,48.3,48.27,48.3,23170.0,48.28,48.3,48.27,48.3,23170.0
2024-09-12 15:15:00,48.29,48.3,48.27,48.27,8870.0,48.29,48.3,48.27,48.27,8870.0
2024-09-12 15:20:00,48.27,48.28,48.26,48.27,15992.0,48.27,48.28,48.26,48.27,15992.0
2024-09-12 15:25:00,48.27,48.28,48.25,48.25,11843.0,48.27,48.28,48.25,48.25,11843.0
2024-09-12 15:30:00,48.26,48.3,48.24,48.3,59424.0,48.26,48.3,48.24,48.3,59424.0
2024-09-12 15:35:00,48.29,48.31,48.29,48.29,53723.0,48.29,48.31,48.29,48.29,53723.0
2024-09-12 15:40:00,48.3,48.3,48.27,48.3,36234.0,48.3,48.3,48.27,48.3,36234.0
2024-09-12 15:45:00,48.3,48.33,48.3,48.32,66979.0,48.3,48.33,48.3,48.32,66979.0
2024-09-12 15:50:00,48.32,48.33,48.3,48.3,75472.0,48.32,48.33,48.3,48.3,75472.0
2024-09-12 15:55:00,48.3,48.31,48.29,48.31,180353.0,48.3,48.31,48.29,48.31,180353.0
2024-09-13 09:30:00,48.68,48.74,48.67,48.74,91430.0,48.68,48.74,48.67,48.74,91430.0
2024-09-13 09:35:00,48.73,48.77,48.69,48.75,39702.0,48.73,48.77,48.69,48.75,39702.0
2024-09-13 09:40:00,48.75,48.8,48.75,48.79,41730.0,48.75,48.8,48.75,48.79,41730.0
2024-09-13 09:45:00,48.78,48.79,48.72,48.76,36284.0,48.78,48.79,48.72,48.76,36284.0
2024-09-13 09:50:00,48.76,48.76,48.69,48.73,90542.0,48.76,48.76,48.69,48.73,90542.0
2024-09-13 09:55:00,48.72,48.72,48.66,48.68,49174.0,48.72,48.72,48.66,48.68,49174.0
2024-09-13 10:00:00,48.69,48.69,48.6,48.69,69120.0,48.69,48.69,48.6,48.69,69120.0
2024-09-13 10:05:00,48.7,48.7,48.61,48.67,45724.0,48.7,48.7,48.61,48.67,45724.0
2024-09-13 10:10:00,48.68,48.7,48.63,48.68,58933.0,48.68,48.7,48.63,48.68,58933.0
2024-09-13 10:15:00,48.67,48.69,48.64,48.65,48874.0,48.67,48.69,48.64,48.65,48874.0
2024-09-13 10:20:00,48.65,48.69,48.64,48.68,52051.0,48.65,48.69,48.64,48.68,52051.0
2024-09-13 10:25:00,48.68,48.72,48.64,48.7,36539.0,48.68,48.72,48.64,48.7,36539.0
2024-09-13 10:30:00,48.69,48.72,48.68,48.71,14490.0,48.69,48.72,48.68,48.71,14490.0
2024-09-13 10:35:00,48.7,48.71,48.67,48.7,52060.0,48.7,48.71,48.67,48.7,52060.0
2024-09-13 10:40:00,48.71,48.74,48.71,48.73,8024.0,48.71,48.74,48.71,48.73,8024.0
2024-09-13 10:45:00,48.71,48.74,48.7,48.71,18638.0,48.71,48.74,48.7,48.71,18638.0
2024-09-13 10:50:00,48.71,48.72,48.69,48.7,16661.0,48.71,48.72,48.69,48.7,16661.0
2024-09-13 10:55:00,48.7,48.72,48.67,48.7,32430.0,48.7,48.72,48.67,48.7,32430.0
2024-09-13 11:00:00,48.7,48.7,48.64,48.64,26181.0,48.7,48.7,48.64,48.64,26181.0
2024-09-13 11:05:00,48.64,48.68,48.63,48.68,49167.0,48.64,48.68,48.63,48.68,49167.0
2024-09-13 11:10:00,48.68,48.68,48.63,48.63,26232.0,48.68,48.68,48.63,48.63,26232.0
2024-09-13 11:15:00,48.64,48.66,48.61,48.65,23306.0,48.64,48.66,48.61,48.65,23306.0
2024-09-13 11:20:00,48.64,48.7,48.63,48.69,23186.0,48.64,48.7,48.63,48.69,23186.0
2024-09-13 11:25:00,48.69,48.7,48.68,48.69,28758.0,48.69,48.7,48.68,48.69,28758.0
2024-09-13 11:30:00,48.69,48.72,48.68,48.71,11362.0,48.69,48.72,48.68,48.71,11362.0
2024-09-13 11:35:00,48.71,48.73,48.69,48.71,17519.0,48.71,48.73,48.69,48.71,17519.0
2024-09-13 11:40:00,48.71,48.72,48.7,48.71,22931.0,48.71,48.72,48.7,48.71,22931.0
2024-09-13 11:45:00,48.72,48.72,48.71,48.71,10543.0,48.72,48.72,48.71,48.71,10543.0
2024-09-13 11:50:00,48.72,48.76,48.71,48.76,60839.0,48.72,48.76,48.71,48.76,60839.0
2024-09-13 11:55:00,48.76,48.79,48.75,48.78,9428.0,48.76,48.79,48.75,48.78,9428.0
2024-09-13 12:00:00,48.78,48.8,48.76,48.79,23965.0,48.78,48.8,48.76,48.79,23965.0
2024-09-13 12:05:00,48.79,48.83,48.79,48.81,31329.0,48.79,48.83,48.79,48.81,31329.0
2024-09-13 12:10:00,48.8,48.82,48.78,48.8,27009.0,48.8,48.82,48.78,48.8,27009.0
2024-09-13 12:15:00,48.8,48.83,48.8,48.83,15643.0,48.8,48.83,48.8,48.83,15643.0
2024-09-13 12:20:00,48.82,48.82,48.77,48.78,41104.0,48.82,48.82,48.77,48.78,41104.0
2024-09-13 12:25:00,48.78,48.81,48.78,48.79,32334.0,48.78,48.81,48.78,48.79,32334.0
2024-09-13 12:30:00,48.79,48.79,48.76,48.79,24215.0,48.79,48.79,48.76,48.79,24215.0
2024-09-13 12:35:00,48.78,48.8,48.76,48.76,13071.0,48.78,48.8,48.76,48.76,13071.0
2024-09-13 12:40:00,48.76,48.77,48.74,48.75,12768.0,48.76,48.77,48.74,48.75,12768.0
2024-09-13 12:45:00,48.74,48.79,48.74,48.79,6813.0,48.74,48.79,48.74,48.79,6813.0
2024-09-13 12:50:00,48.77,48.81,48.77,48.8,19070.0,48.77,48.81,48.77,48.8,19070.0
2024-09-13 12:55:00,48.8,48.83,48.8,48.83,16046.0,48.8,48.83,48.8,48.83,16046.0
2024-09-13 13:00:00,48.82,48.84,48.8,48.84,37666.0,48.82,48.84,48.8,48.84,37666.0
2024-09-13 13:05:00,48.84,48.85,48.82,48.83,37337.0,48.84,48.85,48.82,48.83,37337.0
2024-09-13 13:10:00,48.82,48.83,48.79,48.81,46828.0,48.82,48.83,48.79,48.81,46828.0
2024-09-13 13:15:00,48.8,48.83,48.8,48.81,21348.0,48.8,48.83,48.8,48.81,21348.0
2024-09-13 13:20:00,48.8,48.82,48.8,48.82,811099.0,48.8,48.82,48.8,48.82,811099.0
2024-09-13 13:25:00,48.82,48.82,48.77,48.78,115081.0,48.82,48.82,48.77,48.78,115081.0
2024-09-13 13:30:00,48.78,48.81,48.77,48.78,47071.0,48.78,48.81,48.77,48.78,47071.0
2024-09-13 13:35:00,48.79,48.8,48.78,48.8,5334.0,48.79,48.8,48.78,48.8,5334.0
2024-09-13 13:40:00,48.79,48.8,48.77,48.79,12387.0,48.79,48.8,48.77,48.79,12387.0
2024-09-13 13:45:00,48.78,48.8,48.76,48.79,16845.0,48.78,48.8,48.76,48.79,16845.0
2024-09-13 13:50:00,48.8,48.8,48.79,48.8,24515.0,48.8,48.8,48.79,48.8,24515.0
2024-09-13 13:55:00,48.8,48.8,48.78,48.79,14438.0,48.8,48.8,48.78,48.79,14438.0
2024-09-13 14:00:00,48.79,48.79,48.76,48.77,22442.0,48.79,48.79,48.76,48.77,22442.0
2024-09-13 14:05:00,48.76,48.8,48.76,48.8,6841.0,48.76,48.8,48.76,48.8,6841.0
2024-09-13 14:10:00,48.8,48.81,48.78,48.79,15582.0,48.8,48.81,48.78,48.79,15582.0
2024-09-13 14:15:00,48.79,48.81,48.77,48.8,39049.0,48.79,48.81,48.77,48.8,39049.0
2024-09-13 14:20:00,48.8,48.8,48.77,48.79,14471.0,48.8,48.8,48.77,48.79,14471.0
2024-09-13 14:25:00,48.79,48.8,48.78,48.8,23268.0,48.79,48.8,48.78,48.8,23268.0
2024-09-13 14:30:00,48.8,48.81,48.78,48.78,11558.0,48.8,48.81,48.78,48.78,11558.0
2024-09-13 14:35:00,48.78,48.79,48.76,48.77,20675.0,48.78,48.79,48.76,48.77,20675.0
2024-09-13 14:40:00,48.77,48.77,48.75,48.77,28113.0,48.77,48.77,48.75,48.77,28113.0
2024-09-13 14:45:00,48.76,48.79,48.75,48.79,21797.0,48.76,48.79,48.75,48.79,21797.0
2024-09-13 14:50:00,48.79,48.79,48.76,48.78,19499.0,48.79,48.79,48.76,48.78,19499.0
2024-09-13 14:55:00,48.78,48.79,48.77,48.79,8872.0,48.78,48.79,48.77,48.79,8872.0
2024-09-13 15:00:00,48.78,48.78,48.75,48.76,26284.0,48.78,48.78,48.75,48.76,26284.0
2024-09-13 15:05:00,48.77,48.77,48.75,48.76,5377.0,48.77,48.77,48.75,48.76,5377.0
2024-09-13 15:10:00,48.75,48.76,48.72,48.73,37686.0,48.75,48.76,48.72,48.73,37686.0
2024-09-13 15:15:00,48.73,48.74,48.71,48.73,24525.0,48.73,48.74,48.71,48.73,24525.0
2024-09-13 15:20:00,48.74,48.78,48.74,48.78,15327.0,48.74,48.78,48.74,48.78,15327.0
2024-09-13 15:25:00,48.78,48.78,48.76,48.77,33531.0,48.78,48.78,48.76,48.77,33531.0
2024-09-13 15:30:00,48.77,48.78,48.75,48.78,19809.0,48.77,48.78,48.75,48.78,19809.0
2024-09-13 15:35:00,48.78,48.79,48.76,48.76,19662.0,48.78,48.79,48.76,48.76,19662.0
2024-09-13 15:40:00,48.77,48.78,48.76,48.77,36003.0,48.77,48.78,48.76,48.77,36003.0
2024-09-13 15:45:00,48.77,48.78,48.76,48.77,59104.0,48.77,48.78,48.76,48.77,59104.0
2024-09-13 15:50:00,48.77,48.79,48.76,48.79,121074.0,48.77,48.79,48.76,48.79,121074.0
2024-09-13 15:55:00,48.79,48.8,48.78,48.8,232159.0,48.79,48.8,48.78,48.8,232159.0
2024-09-16 09:30:00,48.81,48.84,48.8,48.83,79218.0,48.81,48.84,48.8,48.83,79218.0
2024-09-16 09:35:00,48.84,48.86,48.78,48.82,42946.0,48.84,48.86,48.78,48.82,42946.0
2024-09-16 09:40:00,48.83,48.83,48.76,48.79,38638.0,48.83,48.83,48.76,48.79,38638.0
2024-09-16 09:45:00,48.79,48.86,48.78,48.86,28303.0,48.79,48.86,48.78,48.86,28303.0
2024-09-16 09:50:00,48.85,48.9,48.85,48.89,28998.0,48.85,48.9,48.85,48.89,28998.0
2024-09-16 09:55:00,48.9,48.91,48.89,48.91,28303.0,48.9,48.91,48.89,48.91,28303.0
2024-09-16 10:00:00,48.89,48.89,48.8,48.82,64112.0,48.89,48.89,48.8,48.82,64112.0
2024-09-16 10:05:00,48.82,48.83,48.75,48.79,33118.0,48.82,48.83,48.75,48.79,33118.0
2024-09-16 10:10:00,48.79,48.81,48.75,48.76,24300.0,48.79,48.81,48.75,48.76,24300.0
2024-09-16 10:15:00,48.76,48.77,48.72,48.74,33219.0,48.76,48.77,48.72,48.74,33219.0
2024-09-16 10:20:00,48.74,48.74,48.7,48.74,34735.0,48.74,48.74,48.7,48.74,34735.0
2024-09-16 10:25:00,48.73,48.76,48.7,48.72,74136.0,48.73,48.76,48.7,48.72,74136.0
2024-09-16 10:30:00,48.72,48.72,48.66,48.68,68991.0,48.72,48.72,48.66,48.68,68991.0
2024-09-16 10:35:00,48.68,48.73,48.68,48.73,20672.0,48.68,48.73,48.68,48.73,20672.0
2024-09-16 10:40:00,48.73,48.74,48.7,48.7,17151.0,48.73,48.74,48.7,48.7,17151.0
2024-09-16 10:45:00,48.71,48.74,48.69,48.74,30060.0,48.71,48.74,48.69,48.74,30060.0
2024-09-16 10:50:00,48.74,48.75,48.7,48.72,23876.0,48.74,48.75,48.7,48.72,23876.0
2024-09-16 10:55:00,48.72,48.74,48.71,48.74,14914.0,48.72,48.74,48.71,48.74,14914.0
2024-09-16 11:00:00,48.74,48.77,48.74,48.76,9982.0,48.74,48.77,48.74,48.76,9982.0
2024-09-16 11:05:00,48.76,48.76,48.73,48.75,19006.0,48.76,48.76,48.73,48.75,19006.0
2024-09-16 11:10:00,48.75,48.76,48.73,48.75,28281.0,48.75,48.76,48.73,48.75,28281.0
2024-09-16 11:15:00,48.75,48.76,48.71,48.72,15582.0,48.75,48.76,48.71,48.72,15582.0
2024-09-16 11:20:00,48.72,48.72,48.69,48.72,18775.0,48.72,48.72,48.69,48.72,18775.0
2024-09-16 11:25:00,48.72,48.75,48.72,48.75,9761.0,48.72,48.75,48.72,48.75,9761.0
2024-09-16 11:30:00,48.75,48.76,48.74,48.75,16805.0,48.75,48.76,48.74,48.75,16805.0
2024-09-16 11:35:00,48.76,48.77,48.73,48.74,16550.0,48.76,48.77,48.73,48.74,16550.0
2024-09-16 11:40:00,48.73,48.74,48.71,48.73,9464.0,48.73,48.74,48.71,48.73,9464.0
2024-09-16 11:45:00,48.72,48.73,48.71,48.73,18119.0,48.72,48.73,48.71,48.73,18119.0
2024-09-16 11:50:00,48.72,48.74,48.71,48.73,20119.0,48.72,48.74,48.71,48.73,20119.0
2024-09-16 11:55:00,48.73,48.74,48.71,48.73,11667.0,48.73,48.74,48.71,48.73,11667.0
2024-09-16 12:00:00,48.73,48.75,48.72,48.73,17480.0,48.73,48.75,48.72,48.73,17480.0
2024-09-16 12:05:00,48.73,48.76,48.73,48.76,8224.0,48.73,48.76,48.73,48.76,8224.0
2024-09-16 12:10:00,48.75,48.76,48.73,48.73,26749.0,48.75,48.76,48.73,48.73,26749.0
2024-09-16 12:15:00,48.74,48.76,48.73,48.76,8056.0,48.74,48.76,48.73,48.76,8056.0
2024-09-16 12:20:00,48.75,48.77,48.75,48.76,11087.0,48.75,48.77,48.75,48.76,11087.0
2024-09-16 12:25:00,48.77,48.78,48.76,48.78,12460.0,48.77,48.78,48.76,48.78,12460.0
2024-09-16 12:30:00,48.78,48.78,48.76,48.77,5568.0,48.78,48.78,48.76,48.77,5568.0
2024-09-16 12:35:00,48.77,48.78,48.76,48.77,11390.0,48.77,48.78,48.76,48.77,11390.0
2024-09-16 12:40:00,48.76,48.79,48.75,48.78,9113.0,48.76,48.79,48.75,48.78,9113.0
2024-09-16 12:45:00,48.79,48.8,48.78,48.79,10557.0,48.79,48.8,48.78,48.79,10557.0
2024-09-16 12:50:00,48.79,48.8,48.78,48.8,3977.0,48.79,48.8,48.78,48.8,3977.0
2024-09-16 12:55:00,48.8,48.81,48.79,48.8,17834.0,48.8,48.81,48.79,48.8,17834.0
2024-09-16 13:00:00,48.8,48.82,48.79,48.8,6901.0,48.8,48.82,48.79,48.8,6901.0
2024-09-16 13:05:00,48.79,48.8,48.78,48.8,9033.0,48.79,48.8,48.78,48.8,9033.0
2024-09-16 13:10:00,48.8,48.8,48.77,48.78,5184.0,48.8,48.8,48.77,48.78,5184.0
2024-09-16 13:15:00,48.78,48.79,48.77,48.77,14291.0,48.78,48.79,48.77,48.77,14291.0
2024-09-16 13:20:00,48.77,48.78,48.76,48.77,32821.0,48.77,48.78,48.76,48.77,32821.0
2024-09-16 13:25:00,48.76,48.78,48.75,48.76,16746.0,48.76,48.78,48.75,48.76,16746.0
2024-09-16 13:30:00,48.76,48.76,48.74,48.75,11460.0,48.76,48.76,48.74,48.75,11460.0
2024-09-16 13:35:00,48.75,48.76,48.73,48.76,7553.0,48.75,48.76,48.73,48.76,7553.0
2024-09-16 13:40:00,48.76,48.78,48.76,48.78,18484.0,48.76,48.78,48.76,48.78,18484.0
2024-09-16 13:45:00,48.78,48.78,48.76,48.78,36058.0,48.78,48.78,48.76,48.78,36058.0
2024-09-16 13:50:00,48.79,48.79,48.76,48.77,8750.0,48.79,48.79,48.76,48.77,8750.0
2024-09-16 13:55:00,48.77,48.79,48.76,48.78,14047.0,48.77,48.79,48.76,48.78,14047.0
2024-09-16 14:00:00,48.79,48.79,48.77,48.77,16050.0,48.79,48.79,48.77,48.77,16050.0
2024-09-16 14:05:00,48.78,48.78,48.76,48.77,4478.0,48.78,48.78,48.76,48.77,4478.0
2024-09-16 14:10:00,48.77,48.78,48.75,48.77,16266.0,48.77,48.78,48.75,48.77,16266.0
2024-09-16 14:15:00,48.77,48.78,48.75,48.76,10097.0,48.77,48.78,48.75,48.76,10097.0
2024-09-16 14:20:00,48.75,48.76,48.74,48.75,25190.0,48.75,48.76,48.74,48.75,25190.0
2024-09-16 14:25:00,48.76,48.77,48.74,48.77,21258.0,48.76,48.77,48.74,48.77,21258.0
2024-09-16 14:30:00,48.77,48.77,48.75,48.76,15895.0,48.77,48.77,48.75,48.76,15895.0
2024-09-16 14:35:00,48.76,48.77,48.75,48.76,6393.0,48.76,48.77,48.75,48.76,6393.0
2024-09-16 14:40:00,48.76,48.77,48.75,48.77,6925.0,48.76,48.77,48.75,48.77,6925.0
2024-09-16 14:45:00,48.76,48.77,48.74,48.75,9718.0,48.76,48.77,48.74,48.75,9718.0
2024-09-16 14:50:00,48.75,48.75,48.73,48.75,14915.0,48.75,48.75,48.73,48.75,14915.0
2024-09-16 14:55:00,48.75,48.76,48.74,48.75,8653.0,48.75,48.76,48.74,48.75,8653.0
2024-09-16 15:00:00,48.76,48.76,48.75,48.76,5635.0,48.76,48.76,48.75,48.76,5635.0
2024-09-16 15:05:00,48.75,48.75,48.74,48.75,6639.0,48.75,48.75,48.74,48.75,6639.0
2024-09-16 15:10:00,48.75,48.75,48.73,48.74,16930.0,48.75,48.75,48.73,48.74,16930.0
2024-09-16 15:15:00,48.74,48.74,48.72,48.74,22273.0,48.74,48.74,48.72,48.74,22273.0
2024-09-16 15:20:00,48.73,48.76,48.73,48.76,32205.0,48.73,48.76,48.73,48.76,32205.0
2024-09-16 15:25:00,48.75,48.76,48.75,48.76,16569.0,48.75,48.76,48.75,48.76,16569.0
2024-09-16 15:30:00,48.76,48.78,48.75,48.77,29328.0,48.76,48.78,48.75,48.77,29328.0
2024-09-16 15:35:00,48.77,48.77,48.75,48.77,11910.0,48.77,48.77,48.75,48.77,11910.0
2024-09-16 15:40:00,48.77,48.78,48.76,48.77,13936.0,48.77,48.78,48.76,48.77,13936.0
2024-09-16 15:45:00,48.77,48.78,48.76,48.77,41503.0,48.77,48.78,48.76,48.77,41503.0
2024-09-16 15:50:00,48.78,48.79,48.77,48.79,24759.0,48.78,48.79,48.77,48.79,24759.0
2024-09-16 15:55:00,48.79,48.8,48.78,48.78,97145.0,48.79,48.8,48.78,48.78,97145.0
2024-09-17 09:30:00,48.68,48.68,48.62,48.63,195430.0,48.68,48.68,48.62,48.63,195430.0
2024-09-17 09:35:00,48.65,48.67,48.61,48.62,176834.0,48.65,48.67,48.61,48.62,176834.0
2024-09-17 09:40:00,48.61,48.7,48.6,48.65,64928.0,48.61,48.7,48.6,48.65,64928.0
2024-09-17 09:45:00,48.66,48.71,48.66,48.7,39859.0,48.66,48.71,48.66,48.7,39859.0
2024-09-17 09:50:00,48.71,48.73,48.65,48.66,28897.0,48.71,48.73,48.65,48.66,28897.0
2024-09-17 09:55:00,48.65,48.65,48.61,48.63,59372.0,48.65,48.65,48.61,48.63,59372.0
2024-09-17 10:00:00,48.62,48.69,48.62,48.67,90034.0,48.62,48.69,48.62,48.67,90034.0
2024-09-17 10:05:00,48.67,48.72,48.66,48.71,23954.0,48.67,48.72,48.66,48.71,23954.0
2024-09-17 10:10:00,48.71,48.76,48.7,48.76,16031.0,48.71,48.76,48.7,48.76,16031.0
2024-09-17 10:15:00,48.75,48.78,48.74,48.76,74827.0,48.75,48.78,48.74,48.76,74827.0
2024-09-17 10:20:00,48.77,48.77,48.74,48.75,15901.0,48.77,48.77,48.74,48.75,15901.0
2024-09-17 10:25:00,48.74,48.75,48.7,48.71,23339.0,48.74,48.75,48.7,48.71,23339.0
2024-09-17 10:30:00,48.71,48.71,48.69,48.71,13467.0,48.71,48.71,48.69,48.71,13467.0
2024-09-17 10:35:00,48.7,48.7,48.64,48.66,21506.0,48.7,48.7,48.64,48.66,21506.0
2024-09-17 10:40:00,48.65,48.66,48.58,48.6,58000.0,48.65,48.66,48.58,48.6,58000.0
2024-09-17 10:45:00,48.6,48.63,48.58,48.62,20146.0,48.6,48.63,48.58,48.62,20146.0
2024-09-17 10:50:00,48.62,48.64,48.6,48.64,22943.0,48.62,48.64,48.6,48.64,22943.0
2024-09-17 10:55:00,48.65,48.68,48.64,48.67,60931.0,48.65,48.68,48.64,48.67,60931.0
2024-09-17 11:00:00,48.68,48.69,48.66,48.66,26741.0,48.68,48.69,48.66,48.66,26741.0
2024-09-17 11:05:00,48.66,48.67,48.62,48.63,24770.0,48.66,48.67,48.62,48.63,24770.0
2024-09-17 11:10:00,48.63,48.65,48.62,48.65,103093.0,48.63,48.65,48.62,48.65,103093.0
2024-09-17 11:15:00,48.65,48.65,48.58,48.59,37198.0,48.65,48.65,48.58,48.59,37198.0
2024-09-17 11:20:00,48.58,48.6,48.56,48.56,11056.0,48.58,48.6,48.56,48.56,11056.0
2024-09-17 11:25:00,48.57,48.58,48.5,48.5,102253.0,48.57,48.58,48.5,48.5,102253.0
2024-09-17 11:30:00,48.51,48.52,48.4,48.46,46411.0,48.51,48.52,48.4,48.46,46411.0
2024-09-17 11:35:00,48.47,48.51,48.44,48.46,65565.0,48.47,48.51,48.44,48.46,65565.0
2024-09-17 11:40:00,48.44,48.48,48.38,48.47,35796.0,48.44,48.48,48.38,48.47,35796.0
2024-09-17 11:45:00,48.47,48.49,48.44,48.48,34223.0,48.47,48.49,48.44,48.48,34223.0
2024-09-17 11:50:00,48.49,48.51,48.47,48.49,16793.0,48.49,48.51,48.47,48.49,16793.0
2024-09-17 11:55:00,48.49,48.49,48.44,48.46,28409.0,48.49,48.49,48.44,48.46,28409.0
2024-09-17 12:00:00,48.46,48.46,48.42,48.42,32544.0,48.46,48.46,48.42,48.42,32544.0
2024-09-17 12:05:00,48.43,48.44,48.41,48.44,41935.0,48.43,48.44,48.41,48.44,41935.0
2024-09-17 12:10:00,48.44,48.45,48.42,48.44,20139.0,48.44,48.45,48.42,48.44,20139.0
2024-09-17 12:15:00,48.43,48.45,48.42,48.43,22520.0,48.43,48.45,48.42,48.43,22520.0
2024-09-17 12:20:00,48.43,48.45,48.4,48.4,19983.0,48.43,48.45,48.4,48.4,19983.0
2024-09-17 12:25:00,48.41,48.45,48.41,48.45,19584.0,48.41,48.45,48.41,48.45,19584.0
2024-09-17 12:30:00,48.45,48.48,48.44,48.45,22457.0,48.45,48.48,48.44,48.45,22457.0
2024-09-17 12:35:00,48.46,48.48,48.45,48.47,17591.0,48.46,48.48,48.45,48.47,17591.0
2024-09-17 12:40:00,48.46,48.47,48.43,48.45,28768.0,48.46,48.47,48.43,48.45,28768.0
2024-09-17 12:45:00,48.44,48.45,48.42,48.43,18275.0,48.44,48.45,48.42,48.43,18275.0
2024-09-17 12:50:00,48.42,48.43,48.4,48.41,27644.0,48.42,48.43,48.4,48.41,27644.0
2024-09-17 12:55:00,48.41,48.43,48.38,48.41,56244.0,48.41,48.43,48.38,48.41,56244.0
2024-09-17 13:00:00,48.41,48.42,48.38,48.4,23392.0,48.41,48.42,48.38,48.4,23392.0
2024-09-17 13:05:00,48.41,48.42,48.37,48.4,31426.0,48.41,48.42,48.37,48.4,31426.0
2024-09-17 13:10:00,48.4,48.41,48.38,48.41,30162.0,48.4,48.41,48.38,48.41,30162.0
2024-09-17 13:15:00,48.41,48.44,48.41,48.44,33357.0,48.41,48.44,48.41,48.44,33357.0
2024-09-17 13:20:00,48.44,48.46,48.42,48.43,30981.0,48.44,48.46,48.42,48.43,30981.0
2024-09-17 13:25:00,48.43,48.47,48.43,48.47,16201.0,48.43,48.47,48.43,48.47,16201.0
2024-09-17 13:30:00,48.47,48.47,48.43,48.44,14420.0,48.47,48.47,48.43,48.44,14420.0
2024-09-17 13:35:00,48.43,48.47,48.42,48.47,17025.0,48.43,48.47,48.42,48.47,17025.0
2024-09-17 13:40:00,48.46,48.5,48.44,48.5,24266.0,48.46,48.5,48.44,48.5,24266.0
2024-09-17 13:45:00,48.5,48.52,48.47,48.52,23410.0,48.5,48.52,48.47,48.52,23410.0
2024-09-17 13:50:00,48.52,48.55,48.51,48.54,20319.0,48.52,48.55,48.51,48.54,20319.0
2024-09-17 13:55:00,48.55,48.56,48.53,48.55,32053.0,48.55,48.56,48.53,48.55,32053.0
2024-09-17 14:00:00,48.54,48.57,48.53,48.54,13667.0,48.54,48.57,48.53,48.54,13667.0
2024-09-17 14:05:00,48.54,48.56,48.53,48.56,15881.0,48.54,48.56,48.53,48.56,15881.0
2024-09-17 14:10:00,48.55,48.57,48.55,48.57,22370.0,48.55,48.57,48.55,48.57,22370.0
2024-09-17 14:15:00,48.57,48.57,48.54,48.55,20468.0,48.57,48.57,48.54,48.55,20468.0
2024-09-17 14:20:00,48.55,48.55,48.53,48.55,12943.0,48.55,48.55,48.53,48.55,12943.0
2024-09-17 14:25:00,48.55,48.55,48.53,48.54,9952.0,48.55,48.55,48.53,48.54,9952.0
2024-09-17 14:30:00,48.54,48.55,48.52,48.55,26065.0,48.54,48.55,48.52,48.55,26065.0
2024-09-17 14:35:00,48.56,48.57,48.55,48.57,5717.0,48.56,48.57,48.55,48.57,5717.0
2024-09-17 14:40:00,48.57,48.58,48.56,48.58,8100.0,48.57,48.58,48.56,48.58,8100.0
2024-09-17 14:45:00,48.57,48.58,48.55,48.56,11803.0,48.57,48.58,48.55,48.56,11803.0
2024-09-17 14:50:00,48.55,48.56,48.53,48.55,23343.0,48.55,48.56,48.53,48.55,23343.0
2024-09-17 14:55:00,48.56,48.57,48.55,48.55,34503.0,48.56,48.57,48.55,48.55,34503.0
2024-09-17 15:00:00,48.56,48.57,48.55,48.57,12314.0,48.56,48.57,48.55,48.57,12314.0
2024-09-17 15:05:00,48.56,48.56,48.53,48.54,33904.0,48.56,48.56,48.53,48.54,33904.0
2024-09-17 15:10:00,48.54,48.55,48.53,48.54,33882.0,48.54,48.55,48.53,48.54,33882.0
2024-09-17 15:15:00,48.54,48.57,48.54,48.55,16219.0,48.54,48.57,48.54,48.55,16219.0
2024-09-17 15:20:00,48.55,48.56,48.52,48.52,38574.0,48.55,48.56,48.52,48.52,38574.0
2024-09-17 15:25:00,48.52,48.53,48.49,48.51,27900.0,48.52,48.53,48.49,48.51,27900.0
2024-09-17 15:30:00,48.51,48.51,48.49,48.5,8341.0,48.51,48.51,48.49,48.5,8341.0
2024-09-17 15:35:00,48.5,48.53,48.5,48.52,16294.0,48.5,48.53,48.5,48.52,16294.0
2024-09-17 15:40:00,48.53,48.54,48.51,48.51,14351.0,48.53,48.54,48.51,48.51,14351.0
2024-09-17 15:45:00,48.52,48.53,48.51,48.52,14291.0,48.52,48.53,48.51,48.52,14291.0
2024-09-17 15:50:00,48.52,48.53,48.51,48.52,20567.0,48.52,48.53,48.51,48.52,20567.0
2024-09-17 15:55:00,48.53,48.53,48.51,48.52,82131.0,48.53,48.53,48.51,48.52,82131.0
2024-09-18 09:30:00,48.68,48.7,48.64,48.66,86475.0,48.68,48.7,48.64,48.66,86475.0
2024-09-18 09:35:00,48.65,48.65,48.61,48.62,89412.0,48.65,48.65,48.61,48.62,89412.0
2024-09-18 09:40:00,48.61,48.62,48.58,48.6,26832.0,48.61,48.62,48.58,48.6,26832.0
2024-09-18 09:45:00,48.61,48.64,48.59,48.6,56626.0,48.61,48.64,48.59,48.6,56626.0
2024-09-18 09:50:00,48.59,48.6,48.53,48.54,220439.0,48.59,48.6,48.53,48.54,220439.0
2024-09-18 09:55:00,48.54,48.58,48.52,48.58,26584.0,48.54,48.58,48.52,48.58,26584.0
2024-09-18 10:00:00,48.59,48.59,48.54,48.58,28679.0,48.59,48.59,48.54,48.58,28679.0
2024-09-18 10:05:00,48.58,48.63,48.57,48.63,50536.0,48.58,48.63,48.57,48.63,50536.0
2024-09-18 10:10:00,48.63,48.63,48.56,48.58,13289.0,48.63,48.63,48.56,48.58,13289.0
2024-09-18 10:15:00,48.57,48.58,48.54,48.54,18400.0,48.57,48.58,48.54,48.54,18400.0
2024-09-18 10:20:00,48.53,48.57,48.5,48.55,24627.0,48.53,48.57,48.5,48.55,24627.0
2024-09-18 10:25:00,48.55,48.57,48.53,48.53,21963.0,48.55,48.57,48.53,48.53,21963.0
2024-09-18 10:30:00,48.53,48.56,48.52,48.54,15879.0,48.53,48.56,48.52,48.54,15879.0
2024-09-18 10:35:00,48.54,48.56,48.52,48.55,127462.0,48.54,48.56,48.52,48.55,127462.0
2024-09-18 10:40:00,48.55,48.57,48.53,48.54,9909.0,48.55,48.57,48.53,48.54,9909.0
2024-09-18 10:45:00,48.55,48.57,48.54,48.57,64851.0,48.55,48.57,48.54,48.57,64851.0
2024-09-18 10:50:00,48.56,48.59,48.54,48.58,16852.0,48.56,48.59,48.54,48.58,16852.0
2024-09-18 10:55:00,48.58,48.58,48.56,48.57,13872.0,48.58,48.58,48.56,48.57,13872.0
2024-09-18 11:00:00,48.58,48.6,48.56,48.6,12810.0,48.58,48.6,48.56,48.6,12810.0
2024-09-18 11:05:00,48.59,48.64,48.58,48.58,92172.0,48.59,48.64,48.58,48.58,92172.0
2024-09-18 11:10:00,48.59,48.59,48.55,48.57,26426.0,48.59,48.59,48.55,48.57,26426.0
2024-09-18 11:15:00,48.57,48.6,48.56,48.58,27660.0,48.57,48.6,48.56,48.58,27660.0
2024-09-18 11:20:00,48.58,48.61,48.58,48.61,8904.0,48.58,48.61,48.58,48.61,8904.0
2024-09-18 11:25:00,48.61,48.61,48.58,48.59,17198.0,48.61,48.61,48.58,48.59,17198.0
2024-09-18 11:30:00,48.6,48.61,48.57,48.59,19838.0,48.6,48.61,48.57,48.59,19838.0
2024-09-18 11:35:00,48.59,48.6,48.56,48.57,11288.0,48.59,48.6,48.56,48.57,11288.0
2024-09-18 11:40:00,48.57,48.57,48.52,48.53,28665.0,48.57,48.57,48.52,48.53,28665.0
2024-09-18 11:45:00,48.54,48.54,48.51,48.54,37602.0,48.54,48.54,48.51,48.54,37602.0
2024-09-18 11:50:00,48.55,48.55,48.53,48.54,19648.0,48.55,48.55,48.53,48.54,19648.0
2024-09-18 11:55:00,48.55,48.55,48.53,48.54,7818.0,48.55,48.55,48.53,48.54,7818.0
2024-09-18 12:00:00,48.54,48.56,48.53,48.53,13769.0,48.54,48.56,48.53,48.53,13769.0
2024-09-18 12:05:00,48.53,48.56,48.52,48.55,28878.0,48.53,48.56,48.52,48.55,28878.0
2024-09-18 12:10:00,48.56,48.57,48.55,48.57,6508.0,48.56,48.57,48.55,48.57,6508.0
2024-09-18 12:15:00,48.57,48.58,48.56,48.56,8882.0,48.57,48.58,48.56,48.56,8882.0
2024-09-18 12:20:00,48.56,48.58,48.56,48.57,12582.0,48.56,48.58,48.56,48.57,12582.0
2024-09-18 12:25:00,48.57,48.59,48.56,48.59,7164.0,48.57,48.59,48.56,48.59,7164.0
2024-09-18 12:30:00,48.58,48.59,48.57,48.58,4411.0,48.58,48.59,48.57,48.58,4411.0
2024-09-18 12:35:00,48.58,48.58,48.56,48.58,6328.0,48.58,48.58,48.56,48.58,6328.0
2024-09-18 12:40:00,48.59,48.59,48.58,48.59,6624.0,48.59,48.59,48.58,48.59,6624.0
2024-09-18 12:45:00,48.58,48.6,48.58,48.6,13118.0,48.58,48.6,48.58,48.6,13118.0
2024-09-18 12:50:00,48.59,48.62,48.59,48.62,11697.0,48.59,48.62,48.59,48.62,11697.0
2024-09-18 12:55:00,48.62,48.65,48.61,48.65,49768.0,48.62,48.65,48.61,48.65,49768.0
2024-09-18 13:00:00,48.64,48.64,48.61,48.62,15141.0,48.64,48.64,48.61,48.62,15141.0
2024-09-18 13:05:00,48.63,48.63,48.61,48.62,24155.0,48.63,48.63,48.61,48.62,24155.0
2024-09-18 13:10:00,48.62,48.62,48.59,48.59,16316.0,48.62,48.62,48.59,48.59,16316.0
2024-09-18 13:15:00,48.59,48.59,48.57,48.58,7679.0,48.59,48.59,48.57,48.58,7679.0
2024-09-18 13:20:00,48.57,48.58,48.55,48.58,21698.0,48.57,48.58,48.55,48.58,21698.0
2024-09-18 13:25:00,48.57,48.6,48.57,48.59,7047.0,48.57,48.6,48.57,48.59,7047.0
2024-09-18 13:30:00,48.59,48.61,48.58,48.61,20348.0,48.59,48.61,48.58,48.61,20348.0
2024-09-18 13:35:00,48.6,48.61,48.57,48.58,39051.0,48.6,48.61,48.57,48.58,39051.0
2024-09-18 13:40:00,48.58,48.58,48.56,48.57,11347.0,48.58,48.58,48.56,48.57,11347.0
2024-09-18 13:45:00,48.57,48.58,48.54,48.55,16209.0,48.57,48.58,48.54,48.55,16209.0
2024-09-18 13:50:00,48.54,48.54,48.5,48.52,29134.0,48.54,48.54,48.5,48.52,29134.0
2024-09-18 13:55:00,48.52,48.52,48.49,48.5,12530.0,48.52,48.52,48.49,48.5,12530.0
2024-09-18 14:00:00,48.53,48.89,48.53,48.8,574742.0,48.53,48.89,48.53,48.8,574742.0
2024-09-18 14:05:00,48.82,48.93,48.82,48.89,271186.0,48.82,48.93,48.82,48.89,271186.0
2024-09-18 14:10:00,48.9,48.96,48.75,48.9,259655.0,48.9,48.96,48.75,48.9,259655.0
2024-09-18 14:15:00,48.9,49.01,48.88,48.97,205732.0,48.9,49.01,48.88,48.97,205732.0
2024-09-18 14:20:00,48.98,49.07,48.94,49.05,137236.0,48.98,49.07,48.94,49.05,137236.0
2024-09-18 14:25:00,49.05,49.07,49.0,49.02,144457.0,49.05,49.07,49.0,49.02,144457.0
2024-09-18 14:30:00,49.03,49.12,49.02,49.1,301046.0,49.03,49.12,49.02,49.1,301046.0
2024-09-18 14:35:00,49.12,49.12,48.88,48.94,205814.0,49.12,49.12,48.88,48.94,205814.0
2024-09-18 14:40:00,48.94,48.94,48.72,48.74,226222.0,48.94,48.94,48.72,48.74,226222.0
2024-09-18 14:45:00,48.74,48.88,48.72,48.74,167290.0,48.74,48.88,48.72,48.74,167290.0
2024-09-18 14:50:00,48.72,48.84,48.58,48.78,272345.0,48.72,48.84,48.58,48.78,272345.0
2024-09-18 14:55:00,48.78,48.85,48.67,48.67,73995.0,48.78,48.85,48.67,48.67,73995.0
2024-09-18 15:00:00,48.65,48.66,48.44,48.57,402054.0,48.65,48.66,48.44,48.57,402054.0
2024-09-18 15:05:00,48.56,48.57,48.3,48.4,416093.0,48.56,48.57,48.3,48.4,416093.0
2024-09-18 15:10:00,48.39,48.51,48.38,48.47,399557.0,48.39,48.51,48.38,48.47,399557.0
2024-09-18 15:15:00,48.47,48.47,48.32,48.42,95940.0,48.47,48.47,48.32,48.42,95940.0
2024-09-18 15:20:00,48.41,48.41,48.23,48.35,216853.0,48.41,48.41,48.23,48.35,216853.0
2024-09-18 15:25:00,48.36,48.48,48.35,48.46,189699.0,48.36,48.48,48.35,48.46,189699.0
2024-09-18 15:30:00,48.46,48.47,48.25,48.31,1896420.0,48.46,48.47,48.25,48.31,1896420.0
2024-09-18 15:35:00,48.3,48.33,48.21,48.32,408324.0,48.3,48.33,48.21,48.32,408324.0
2024-09-18 15:40:00,48.31,48.34,48.22,48.22,51872.0,48.31,48.34,48.22,48.22,51872.0
2024-09-18 15:45:00,48.22,48.25,48.12,48.14,146700.0,48.22,48.25,48.12,48.14,146700.0
2024-09-18 15:50:00,48.13,48.18,48.11,48.17,96350.0,48.13,48.18,48.11,48.17,96350.0
2024-09-18 15:55:00,48.18,48.19,48.14,48.15,121671.0,48.18,48.19,48.14,48.15,121671.0
2024-09-19 09:30:00,48.7,48.71,48.64,48.66,138127.0,48.7,48.71,48.64,48.66,138127.0
2024-09-19 09:35:00,48.66,48.74,48.65,48.71,184744.0,48.66,48.74,48.65,48.71,184744.0
2024-09-19 09:40:00,48.72,48.72,48.61,48.63,42467.0,48.72,48.72,48.61,48.63,42467.0
2024-09-19 09:45:00,48.63,48.64,48.59,48.59,36434.0,48.63,48.64,48.59,48.59,36434.0
2024-09-19 09:50:00,48.59,48.61,48.52,48.6,148547.0,48.59,48.61,48.52,48.6,148547.0
2024-09-19 09:55:00,48.63,48.66,48.62,48.63,50549.0,48.63,48.66,48.62,48.63,50549.0
2024-09-19 10:00:00,48.63,48.69,48.63,48.67,255388.0,48.63,48.69,48.63,48.67,255388.0
2024-09-19 10:05:00,48.67,48.67,48.58,48.59,54907.0,48.67,48.67,48.58,48.59,54907.0
2024-09-19 10:10:00,48.59,48.64,48.57,48.61,57879.0,48.59,48.64,48.57,48.61,57879.0
2024-09-19 10:15:00,48.61,48.67,48.57,48.66,23128.0,48.61,48.67,48.57,48.66,23128.0
2024-09-19 10:20:00,48.68,48.7,48.65,48.7,34165.0,48.68,48.7,48.65,48.7,34165.0
2024-09-19 10:25:00,48.7,48.74,48.69,48.72,76020.0,48.7,48.74,48.69,48.72,76020.0
2024-09-19 10:30:00,48.73,48.8,48.72,48.78,2130653.0,48.73,48.8,48.72,48.78,2130653.0
2024-09-19 10:35:00,48.79,48.81,48.76,48.8,87641.0,48.79,48.81,48.76,48.8,87641.0
2024-09-19 10:40:00,48.81,48.82,48.76,48.78,48088.0,48.81,48.82,48.76,48.78,48088.0
2024-09-19 10:45:00,48.78,48.79,48.73,48.74,124497.0,48.78,48.79,48.73,48.74,124497.0
2024-09-19 10:50:00,48.74,48.77,48.73,48.76,44935.0,48.74,48.77,48.73,48.76,44935.0
2024-09-19 10:55:00,48.75,48.77,48.73,48.75,18366.0,48.75,48.77,48.73,48.75,18366.0
2024-09-19 11:00:00,48.76,48.77,48.73,48.76,51278.0,48.76,48.77,48.73,48.76,51278.0
2024-09-19 11:05:00,48.76,48.8,48.75,48.78,34738.0,48.76,48.8,48.75,48.78,34738.0
2024-09-19 11:10:00,48.79,48.79,48.75,48.76,16971.0,48.79,48.79,48.75,48.76,16971.0
2024-09-19 11:15:00,48.76,48.81,48.76,48.8,24802.0,48.76,48.81,48.76,48.8,24802.0
2024-09-19 11:20:00,48.8,48.81,48.78,48.8,17976.0,48.8,48.81,48.78,48.8,17976.0
2024-09-19 11:25:00,48.81,48.82,48.79,48.82,10282.0,48.81,48.82,48.79,48.82,10282.0
2024-09-19 11:30:00,48.81,48.81,48.79,48.8,26808.0,48.81,48.81,48.79,48.8,26808.0
2024-09-19 11:35:00,48.8,48.81,48.78,48.8,16652.0,48.8,48.81,48.78,48.8,16652.0
2024-09-19 11:40:00,48.8,48.83,48.79,48.82,11712.0,48.8,48.83,48.79,48.82,11712.0
2024-09-19 11:45:00,48.83,48.87,48.81,48.87,65673.0,48.83,48.87,48.81,48.87,65673.0
2024-09-19 11:50:00,48.86,48.89,48.84,48.89,38068.0,48.86,48.89,48.84,48.89,38068.0
2024-09-19 11:55:00,48.9,48.9,48.87,48.9,11276.0,48.9,48.9,48.87,48.9,11276.0
2024-09-19 12:00:00,48.9,48.91,48.88,48.9,7919.0,48.9,48.91,48.88,48.9,7919.0
2024-09-19 12:05:00,48.89,48.91,48.88,48.9,38252.0,48.89,48.91,48.88,48.9,38252.0
2024-09-19 12:10:00,48.91,48.92,48.88,48.91,44967.0,48.91,48.92,48.88,48.91,44967.0
2024-09-19 12:15:00,48.9,48.94,48.89,48.93,26866.0,48.9,48.94,48.89,48.93,26866.0
2024-09-19 12:20:00,48.94,48.94,48.87,48.89,36856.0,48.94,48.94,48.87,48.89,36856.0
2024-09-19 12:25:00,48.88,48.9,48.88,48.89,21962.0,48.88,48.9,48.88,48.89,21962.0
2024-09-19 12:30:00,48.9,48.93,48.9,48.92,35482.0,48.9,48.93,48.9,48.92,35482.0
2024-09-19 12:35:00,48.93,48.95,48.91,48.95,9177.0,48.93,48.95,48.91,48.95,9177.0
2024-09-19 12:40:00,48.94,48.96,48.93,48.95,23843.0,48.94,48.96,48.93,48.95,23843.0
2024-09-19 12:45:00,48.95,48.96,48.94,48.94,60759.0,48.95,48.96,48.94,48.94,60759.0
2024-09-19 12:50:00,48.95,48.96,48.94,48.96,12649.0,48.95,48.96,48.94,48.96,12649.0
2024-09-19 12:55:00,48.95,48.96,48.94,48.95,12476.0,48.95,48.96,48.94,48.95,12476.0
2024-09-19 13:00:00,48.95,48.96,48.95,48.95,14665.0,48.95,48.96,48.95,48.95,14665.0
2024-09-19 13:05:00,48.96,48.96,48.91,48.92,28590.0,48.96,48.96,48.91,48.92,28590.0
2024-09-19 13:10:00,48.92,48.92,48.9,48.9,10431.0,48.92,48.92,48.9,48.9,10431.0
2024-09-19 13:15:00,48.89,48.93,48.89,48.91,17481.0,48.89,48.93,48.89,48.91,17481.0
2024-09-19 13:20:00,48.91,48.92,48.89,48.9,7340.0,48.91,48.92,48.89,48.9,7340.0
2024-09-19 13:25:00,48.91,48.91,48.88,48.9,12569.0,48.91,48.91,48.88,48.9,12569.0
2024-09-19 13:30:00,48.9,48.93,48.88,48.93,12846.0,48.9,48.93,48.88,48.93,12846.0
2024-09-19 13:35:00,48.93,48.93,48.91,48.91,46411.0,48.93,48.93,48.91,48.91,46411.0
2024-09-19 13:40:00,48.92,48.92,48.9,48.91,21065.0,48.92,48.92,48.9,48.91,21065.0
2024-09-19 13:45:00,48.9,48.93,48.9,48.92,13384.0,48.9,48.93,48.9,48.92,13384.0
2024-09-19 13:50:00,48.93,48.93,48.91,48.93,35174.0,48.93,48.93,48.91,48.93,35174.0
2024-09-19 13:55:00,48.93,48.94,48.92,48.93,27357.0,48.93,48.94,48.92,48.93,27357.0
2024-09-19 14:00:00,48.93,48.93,48.92,48.93,3695.0,48.93,48.93,48.92,48.93,3695.0
2024-09-19 14:05:00,48.93,48.93,48.9,48.91,30792.0,48.93,48.93,48.9,48.91,30792.0
2024-09-19 14:10:00,48.9,48.91,48.88,48.89,12604.0,48.9,48.91,48.88,48.89,12604.0
2024-09-19 14:15:00,48.89,48.89,48.85,48.86,23759.0,48.89,48.89,48.85,48.86,23759.0
2024-09-19 14:20:00,48.86,48.88,48.85,48.86,59935.0,48.86,48.88,48.85,48.86,59935.0
2024-09-19 14:25:00,48.86,48.89,48.86,48.89,34936.0,48.86,48.89,48.86,48.89,34936.0
2024-09-19 14:30:00,48.88,48.9,48.87,48.9,15860.0,48.88,48.9,48.87,48.9,15860.0
2024-09-19 14:35:00,48.89,48.91,48.88,48.91,21431.0,48.89,48.91,48.88,48.91,21431.0
2024-09-19 14:40:00,48.91,48.91,48.89,48.9,16565.0,48.91,48.91,48.89,48.9,16565.0
2024-09-19 14:45:00,48.91,48.91,48.88,48.89,13989.0,48.91,48.91,48.88,48.89,13989.0
2024-09-19 14:50:00,48.88,48.9,48.88,48.9,7399.0,48.88,48.9,48.88,48.9,7399.0
2024-09-19 14:55:00,48.9,48.9,48.88,48.89,11266.0,48.9,48.9,48.88,48.89,11266.0
2024-09-19 15:00:00,48.88,48.89,48.87,48.88,39659.0,48.88,48.89,48.87,48.88,39659.0
2024-09-19 15:05:00,48.88,48.88,48.86,48.87,13666.0,48.88,48.88,48.86,48.87,13666.0
2024-09-19 15:10:00,48.87,48.89,48.86,48.88,16354.0,48.87,48.89,48.86,48.88,16354.0
2024-09-19 15:15:00,48.88,48.88,48.85,48.86,21840.0,48.88,48.88,48.85,48.86,21840.0
2024-09-19 15:20:00,48.85,48.87,48.85,48.86,49256.0,48.85,48.87,48.85,48.86,49256.0
2024-09-19 15:25:00,48.86,48.87,48.84,48.87,40789.0,48.86,48.87,48.84,48.87,40789.0
2024-09-19 15:30:00,48.86,48.87,48.84,48.84,14167.0,48.86,48.87,48.84,48.84,14167.0
2024-09-19 15:35:00,48.85,48.85,48.84,48.85,68476.0,48.85,48.85,48.84,48.85,68476.0
2024-09-19 15:40:00,48.84,48.85,48.84,48.84,10262.0,48.84,48.85,48.84,48.84,10262.0
2024-09-19 15:45:00,48.85,48.87,48.84,48.87,35822.0,48.85,48.87,48.84,48.87,35822.0
2024-09-19 15:50:00,48.87,48.87,48.86,48.86,14300.0,48.87,48.87,48.86,48.86,14300.0
2024-09-19 15:55:00,48.86,48.9,48.86,48.89,81209.0,48.86,48.9,48.86,48.89,81209.0
2024-09-20 09:30:00,49.29,49.33,49.2,49.2,212734.0,49.29,49.33,49.2,49.2,212734.0
2024-09-20 09:35:00,49.24,49.28,49.23,49.26,104618.0,49.24,49.28,49.23,49.26,104618.0
2024-09-20 09:40:00,49.28,49.28,49.2,49.21,111656.0,49.28,49.28,49.2,49.21,111656.0
2024-09-20 09:45:00,49.22,49.22,49.16,49.19,65507.0,49.22,49.22,49.16,49.19,65507.0
2024-09-20 09:50:00,49.2,49.23,49.17,49.22,55710.0,49.2,49.23,49.17,49.22,55710.0
2024-09-20 09:55:00,49.22,49.25,49.2,49.25,35760.0,49.22,49.25,49.2,49.25,35760.0
2024-09-20 10:00:00,49.24,49.25,49.2,49.23,65520.0,49.24,49.25,49.2,49.23,65520.0
2024-09-20 10:05:00,49.23,49.3,49.21,49.29,64015.0,49.23,49.3,49.21,49.29,64015.0
2024-09-20 10:10:00,49.3,49.33,49.26,49.27,38691.0,49.3,49.33,49.26,49.27,38691.0
2024-09-20 10:15:00,49.29,49.36,49.28,49.34,37047.0,49.29,49.36,49.28,49.34,37047.0
2024-09-20 10:20:00,49.34,49.34,49.25,49.27,56186.0,49.34,49.34,49.25,49.27,56186.0
2024-09-20 10:25:00,49.27,49.35,49.27,49.34,31329.0,49.27,49.35,49.27,49.34,31329.0
2024-09-20 10:30:00,49.37,49.38,49.34,49.38,41887.0,49.37,49.38,49.34,49.38,41887.0
2024-09-20 10:35:00,49.38,49.39,49.35,49.39,59545.0,49.38,49.39,49.35,49.39,59545.0
2024-09-20 10:40:00,49.38,49.41,49.37,49.39,47258.0,49.38,49.41,49.37,49.39,47258.0
2024-09-20 10:45:00,49.39,49.44,49.38,49.41,48986.0,49.39,49.44,49.38,49.41,48986.0
2024-09-20 10:50:00,49.4,49.42,49.38,49.41,65686.0,49.4,49.42,49.38,49.41,65686.0
2024-09-20 10:55:00,49.41,49.42,49.37,49.38,280865.0,49.41,49.42,49.37,49.38,280865.0
2024-09-20 11:00:00,49.39,49.43,49.38,49.43,100285.0,49.39,49.43,49.38,49.43,100285.0
2024-09-20 11:05:00,49.43,49.46,49.41,49.41,65532.0,49.43,49.46,49.41,49.41,65532.0
2024-09-20 11:10:00,49.42,49.43,49.37,49.38,50800.0,49.42,49.43,49.37,49.38,50800.0
2024-09-20 11:15:00,49.38,49.39,49.32,49.38,58695.0,49.38,49.39,49.32,49.38,58695.0
2024-09-20 11:20:00,49.39,49.4,49.34,49.4,51802.0,49.39,49.4,49.34,49.4,51802.0
2024-09-20 11:25:00,49.4,49.41,49.34,49.34,64371.0,49.4,49.41,49.34,49.34,64371.0
2024-09-20 11:30:00,49.34,49.41,49.33,49.41,43475.0,49.34,49.41,49.33,49.41,43475.0
2024-09-20 11:35:00,49.42,49.48,49.4,49.47,63539.0,49.42,49.48,49.4,49.47,63539.0
2024-09-20 11:40:00,49.48,49.55,49.46,49.54,95292.0,49.48,49.55,49.46,49.54,95292.0
2024-09-20 11:45:00,49.54,49.55,49.49,49.51,58910.0,49.54,49.55,49.49,49.51,58910.0
2024-09-20 11:50:00,49.51,49.55,49.49,49.5,117406.0,49.51,49.55,49.49,49.5,117406.0
2024-09-20 11:55:00,49.5,49.55,49.49,49.55,40069.0,49.5,49.55,49.49,49.55,40069.0
2024-09-20 12:00:00,49.55,49.58,49.5,49.51,109908.0,49.55,49.58,49.5,49.51,109908.0
2024-09-20 12:05:00,49.5,49.53,49.48,49.52,45749.0,49.5,49.53,49.48,49.52,45749.0
2024-09-20 12:10:00,49.53,49.57,49.52,49.56,15916.0,49.53,49.57,49.52,49.56,15916.0
2024-09-20 12:15:00,49.57,49.59,49.55,49.55,17403.0,49.57,49.59,49.55,49.55,17403.0
2024-09-20 12:20:00,49.56,49.59,49.56,49.58,36995.0,49.56,49.59,49.56,49.58,36995.0
2024-09-20 12:25:00,49.58,49.59,49.54,49.55,29703.0,49.58,49.59,49.54,49.55,29703.0
2024-09-20 12:30:00,49.55,49.57,49.54,49.56,21839.0,49.55,49.57,49.54,49.56,21839.0
2024-09-20 12:35:00,49.56,49.59,49.55,49.59,24999.0,49.56,49.59,49.55,49.59,24999.0
2024-09-20 12:40:00,49.59,49.59,49.57,49.57,12787.0,49.59,49.59,49.57,49.57,12787.0
2024-09-20 12:45:00,49.57,49.6,49.56,49.58,84666.0,49.57,49.6,49.56,49.58,84666.0
2024-09-20 12:50:00,49.58,49.59,49.57,49.58,29183.0,49.58,49.59,49.57,49.58,29183.0
2024-09-20 12:55:00,49.59,49.6,49.57,49.58,13594.0,49.59,49.6,49.57,49.58,13594.0
2024-09-20 13:00:00,49.58,49.59,49.51,49.53,188384.0,49.58,49.59,49.51,49.53,188384.0
2024-09-20 13:05:00,49.52,49.55,49.51,49.54,60928.0,49.52,49.55,49.51,49.54,60928.0
2024-09-20 13:10:00,49.53,49.55,49.52,49.52,41132.0,49.53,49.55,49.52,49.52,41132.0
2024-09-20 13:15:00,49.52,49.54,49.51,49.53,28877.0,49.52,49.54,49.51,49.53,28877.0
2024-09-20 13:20:00,49.53,49.54,49.5,49.5,17051.0,49.53,49.54,49.5,49.5,17051.0
2024-09-20 13:25:00,49.5,49.51,49.48,49.51,75338.0,49.5,49.51,49.48,49.51,75338.0
2024-09-20 13:30:00,49.5,49.52,49.49,49.52,11913.0,49.5,49.52,49.49,49.52,11913.0
2024-09-20 13:35:00,49.52,49.52,49.48,49.49,26793.0,49.52,49.52,49.48,49.49,26793.0
2024-09-20 13:40:00,49.48,49.51,49.48,49.49,10831.0,49.48,49.51,49.48,49.49,10831.0
2024-09-20 13:45:00,49.49,49.51,49.49,49.5,22305.0,49.49,49.51,49.49,49.5,22305.0
2024-09-20 13:50:00,49.5,49.52,49.48,49.48,25197.0,49.5,49.52,49.48,49.48,25197.0
2024-09-20 13:55:00,49.48,49.49,49.48,49.48,7905.0,49.48,49.49,49.48,49.48,7905.0
2024-09-20 14:00:00,49.48,49.49,49.45,49.46,26613.0,49.48,49.49,49.45,49.46,26613.0
2024-09-20 14:05:00,49.46,49.48,49.45,49.46,31873.0,49.46,49.48,49.45,49.46,31873.0
2024-09-20 14:10:00,49.46,49.5,49.45,49.5,30205.0,49.46,49.5,49.45,49.5,30205.0
2024-09-20 14:15:00,49.5,49.53,49.49,49.52,77550.0,49.5,49.53,49.49,49.52,77550.0
2024-09-20 14:20:00,49.52,49.52,49.48,49.48,27269.0,49.52,49.52,49.48,49.48,27269.0
2024-09-20 14:25:00,49.48,49.49,49.47,49.48,4216.0,49.48,49.49,49.47,49.48,4216.0
2024-09-20 14:30:00,49.48,49.5,49.47,49.49,9864.0,49.48,49.5,49.47,49.49,9864.0
2024-09-20 14:35:00,49.48,49.5,49.47,49.49,6242.0,49.48,49.5,49.47,49.49,6242.0
2024-09-20 14:40:00,49.49,49.5,49.47,49.49,16980.0,49.49,49.5,49.47,49.49,16980.0
2024-09-20 14:45:00,49.48,49.5,49.47,49.49,24517.0,49.48,49.5,49.47,49.49,24517.0
2024-09-20 14:50:00,49.5,49.52,49.49,49.52,45777.0,49.5,49.52,49.49,49.52,45777.0
2024-09-20 14:55:00,49.52,49.54,49.51,49.53,63139.0,49.52,49.54,49.51,49.53,63139.0
2024-09-20 15:00:00,49.53,49.54,49.51,49.53,23359.0,49.53,49.54,49.51,49.53,23359.0
2024-09-20 15:05:00,49.53,49.55,49.52,49.55,14825.0,49.53,49.55,49.52,49.55,14825.0
2024-09-20 15:10:00,49.55,49.56,49.52,49.53,29005.0,49.55,49.56,49.52,49.53,29005.0
2024-09-20 15:15:00,49.54,49.55,49.53,49.55,7553.0,49.54,49.55,49.53,49.55,7553.0
2024-09-20 15:20:00,49.55,49.56,49.53,49.54,37023.0,49.55,49.56,49.53,49.54,37023.0
2024-09-20 15:25:00,49.53,49.56,49.53,49.55,57145.0,49.53,49.56,49.53,49.55,57145.0
2024-09-20 15:30:00,49.55,49.56,49.54,49.55,34140.0,49.55,49.56,49.54,49.55,34140.0
2024-09-20 15:35:00,49.55,49.56,49.53,49.54,54395.0,49.55,49.56,49.53,49.54,54395.0
2024-09-20 15:40:00,49.54,49.55,49.52,49.54,22261.0,49.54,49.55,49.52,49.54,22261.0
2024-09-20 15:45:00,49.55,49.55,49.53,49.54,14956.0,49.55,49.55,49.53,49.54,14956.0
2024-09-20 15:50:00,49.53,49.54,49.52,49.52,30028.0,49.53,49.54,49.52,49.52,30028.0
2024-09-20 15:55:00,49.53,49.53,49.51,49.52,133470.0,49.53,49.53,49.51,49.52,133470.0
2024-09-23 09:30:00,49.68,49.68,49.62,49.63,75563.0,49.68,49.68,49.62,49.63,75563.0
2024-09-23 09:35:00,49.62,49.68,49.61,49.67,23423.0,49.62,49.68,49.61,49.67,23423.0
2024-09-23 09:40:00,49.68,49.72,49.67,49.7,78599.0,49.68,49.72,49.67,49.7,78599.0
2024-09-23 09:45:00,49.7,49.74,49.6,49.68,296108.0,49.7,49.74,49.6,49.68,296108.0
2024-09-23 09:50:00,49.69,49.76,49.67,49.75,118862.0,49.69,49.76,49.67,49.75,118862.0
2024-09-23 09:55:00,49.75,49.76,49.72,49.72,147015.0,49.75,49.76,49.72,49.72,147015.0
2024-09-23 10:00:00,49.72,49.74,49.64,49.7,243495.0,49.72,49.74,49.64,49.7,243495.0
2024-09-23 10:05:00,49.7,49.71,49.67,49.7,55004.0,49.7,49.71,49.67,49.7,55004.0
2024-09-23 10:10:00,49.71,49.73,49.68,49.7,73704.0,49.71,49.73,49.68,49.7,73704.0
2024-09-23 10:15:00,49.7,49.72,49.69,49.71,40119.0,49.7,49.72,49.69,49.71,40119.0
2024-09-23 10:20:00,49.71,49.74,49.68,49.74,29411.0,49.71,49.74,49.68,49.74,29411.0
2024-09-23 10:25:00,49.75,49.78,49.74,49.77,45087.0,49.75,49.78,49.74,49.77,45087.0
2024-09-23 10:30:00,49.77,49.77,49.74,49.74,27709.0,49.77,49.77,49.74,49.74,27709.0
2024-09-23 10:35:00,49.75,49.77,49.7,49.7,43237.0,49.75,49.77,49.7,49.7,43237.0
2024-09-23 10:40:00,49.7,49.73,49.67,49.73,111913.0,49.7,49.73,49.67,49.73,111913.0
2024-09-23 10:45:00,49.73,49.74,49.69,49.71,140895.0,49.73,49.74,49.69,49.71,140895.0
2024-09-23 10:50:00,49.7,49.73,49.69,49.71,18566.0,49.7,49.73,49.69,49.71,18566.0
2024-09-23 10:55:00,49.7,49.71,49.68,49.69,46318.0,49.7,49.71,49.68,49.69,46318.0
2024-09-23 11:00:00,49.68,49.7,49.63,49.65,44117.0,49.68,49.7,49.63,49.65,44117.0
2024-09-23 11:05:00,49.64,49.65,49.6,49.61,43145.0,49.64,49.65,49.6,49.61,43145.0
2024-09-23 11:10:00,49.62,49.67,49.61,49.65,29848.0,49.62,49.67,49.61,49.65,29848.0
2024-09-23 11:15:00,49.66,49.68,49.64,49.67,36695.0,49.66,49.68,49.64,49.67,36695.0
2024-09-23 11:20:00,49.68,49.69,49.65,49.68,36127.0,49.68,49.69,49.65,49.68,36127.0
2024-09-23 11:25:00,49.68,49.72,49.67,49.71,20457.0,49.68,49.72,49.67,49.71,20457.0
2024-09-23 11:30:00,49.7,49.71,49.69,49.7,16205.0,49.7,49.71,49.69,49.7,16205.0
2024-09-23 11:35:00,49.7,49.7,49.68,49.7,8681.0,49.7,49.7,49.68,49.7,8681.0
2024-09-23 11:40:00,49.7,49.71,49.66,49.68,21908.0,49.7,49.71,49.66,49.68,21908.0
2024-09-23 11:45:00,49.67,49.7,49.67,49.69,47273.0,49.67,49.7,49.67,49.69,47273.0
2024-09-23 11:50:00,49.69,49.7,49.67,49.7,20356.0,49.69,49.7,49.67,49.7,20356.0
2024-09-23 11:55:00,49.7,49.7,49.66,49.67,24983.0,49.7,49.7,49.66,49.67,24983.0
2024-09-23 12:00:00,49.66,49.68,49.65,49.66,20308.0,49.66,49.68,49.65,49.66,20308.0
2024-09-23 12:05:00,49.66,49.68,49.65,49.68,17198.0,49.66,49.68,49.65,49.68,17198.0
2024-09-23 12:10:00,49.69,49.7,49.67,49.67,19984.0,49.69,49.7,49.67,49.67,19984.0
2024-09-23 12:15:00,49.68,49.68,49.62,49.65,35327.0,49.68,49.68,49.62,49.65,35327.0
2024-09-23 12:20:00,49.65,49.65,49.62,49.63,24819.0,49.65,49.65,49.62,49.63,24819.0
2024-09-23 12:25:00,49.63,49.67,49.62,49.66,38474.0,49.63,49.67,49.62,49.66,38474.0
2024-09-23 12:30:00,49.65,49.66,49.62,49.63,42562.0,49.65,49.66,49.62,49.63,42562.0
2024-09-23 12:35:00,49.63,49.66,49.62,49.65,68803.0,49.63,49.66,49.62,49.65,68803.0
2024-09-23 12:40:00,49.65,49.66,49.63,49.65,19959.0,49.65,49.66,49.63,49.65,19959.0
2024-09-23 12:45:00,49.65,49.66,49.63,49.64,12509.0,49.65,49.66,49.63,49.64,12509.0
2024-09-23 12:50:00,49.64,49.66,49.63,49.66,13487.0,49.64,49.66,49.63,49.66,13487.0
2024-09-23 12:55:00,49.65,49.66,49.64,49.65,19993.0,49.65,49.66,49.64,49.65,19993.0
2024-09-23 13:00:00,49.65,49.66,49.64,49.66,14813.0,49.65,49.66,49.64,49.66,14813.0
2024-09-23 13:05:00,49.65,49.66,49.64,49.66,28920.0,49.65,49.66,49.64,49.66,28920.0
2024-09-23 13:10:00,49.65,49.67,49.63,49.64,75660.0,49.65,49.67,49.63,49.64,75660.0
2024-09-23 13:15:00,49.64,49.66,49.63,49.64,16396.0,49.64,49.66,49.63,49.64,16396.0
2024-09-23 13:20:00,49.64,49.65,49.63,49.64,18955.0,49.64,49.65,49.63,49.64,18955.0
2024-09-23 13:25:00,49.63,49.64,49.63,49.64,14983.0,49.63,49.64,49.63,49.64,14983.0
2024-09-23 13:30:00,49.64,49.65,49.61,49.63,24662.0,49.64,49.65,49.61,49.63,24662.0
2024-09-23 13:35:00,49.63,49.64,49.62,49.64,39600.0,49.63,49.64,49.62,49.64,39600.0
2024-09-23 13:40:00,49.64,49.67,49.63,49.65,28580.0,49.64,49.67,49.63,49.65,28580.0
2024-09-23 13:45:00,49.64,49.65,49.63,49.65,20075.0,49.64,49.65,49.63,49.65,20075.0
2024-09-23 13:50:00,49.65,49.66,49.64,49.65,28053.0,49.65,49.66,49.64,49.65,28053.0
2024-09-23 13:55:00,49.65,49.66,49.64,49.65,18319.0,49.65,49.66,49.64,49.65,18319.0
2024-09-23 14:00:00,49.65,49.65,49.61,49.61,15854.0,49.65,49.65,49.61,49.61,15854.0
2024-09-23 14:05:00,49.61,49.63,49.6,49.62,10308.0,49.61,49.63,49.6,49.62,10308.0
2024-09-23 14:10:00,49.63,49.65,49.63,49.65,10440.0,49.63,49.65,49.63,49.65,10440.0
2024-09-23 14:15:00,49.65,49.65,49.63,49.64,18124.0,49.65,49.65,49.63,49.64,18124.0
2024-09-23 14:20:00,49.64,49.65,49.63,49.65,9404.0,49.64,49.65,49.63,49.65,9404.0
2024-09-23 14:25:00,49.65,49.66,49.64,49.65,22249.0,49.65,49.66,49.64,49.65,22249.0
2024-09-23 14:30:00,49.66,49.66,49.64,49.64,23301.0,49.66,49.66,49.64,49.64,23301.0
2024-09-23 14:35:00,49.65,49.65,49.63,49.64,20133.0,49.65,49.65,49.63,49.64,20133.0
2024-09-23 14:40:00,49.64,49.64,49.62,49.64,22464.0,49.64,49.64,49.62,49.64,22464.0
2024-09-23 14:45:00,49.63,49.64,49.62,49.64,13482.0,49.63,49.64,49.62,49.64,13482.0
2024-09-23 14:50:00,49.63,49.63,49.62,49.63,16691.0,49.63,49.63,49.62,49.63,16691.0
2024-09-23 14:55:00,49.62,49.64,49.62,49.64,19420.0,49.62,49.64,49.62,49.64,19420.0
2024-09-23 15:00:00,49.64,49.64,49.62,49.63,23746.0,49.64,49.64,49.62,49.63,23746.0
2024-09-23 15:05:00,49.63,49.63,49.62,49.63,17652.0,49.63,49.63,49.62,49.63,17652.0
2024-09-23 15:10:00,49.63,49.64,49.62,49.62,10656.0,49.63,49.64,49.62,49.62,10656.0
2024-09-23 15:15:00,49.63,49.63,49.62,49.62,20891.0,49.63,49.63,49.62,49.62,20891.0
2024-09-23 15:20:00,49.63,49.63,49.62,49.63,22548.0,49.63,49.63,49.62,49.63,22548.0
2024-09-23 15:25:00,49.63,49.64,49.62,49.63,44940.0,49.63,49.64,49.62,49.63,44940.0
2024-09-23 15:30:00,49.63,49.63,49.61,49.63,30030.0,49.63,49.63,49.61,49.63,30030.0
2024-09-23 15:35:00,49.63,49.63,49.61,49.62,26095.0,49.63,49.63,49.61,49.62,26095.0
2024-09-23 15:40:00,49.62,49.62,49.61,49.61,22903.0,49.62,49.62,49.61,49.61,22903.0
2024-09-23 15:45:00,49.61,49.62,49.6,49.61,17867.0,49.61,49.62,49.6,49.61,17867.0
2024-09-23 15:50:00,49.61,49.62,49.6,49.6,29347.0,49.61,49.62,49.6,49.6,29347.0
2024-09-23 15:55:00,49.61,49.61,49.59,49.61,97593.0,49.61,49.61,49.59,49.61,97593.0
2024-09-24 09:30:00,49.76,49.76,49.73,49.76,59501.0,49.76,49.76,49.73,49.76,59501.0
2024-09-24 09:35:00,49.76,49.8,49.74,49.75,59832.0,49.76,49.8,49.74,49.75,59832.0
2024-09-24 09:40:00,49.75,49.78,49.75,49.77,49126.0,49.75,49.78,49.75,49.77,49126.0
2024-09-24 09:45:00,49.78,49.78,49.71,49.73,43623.0,49.78,49.78,49.71,49.73,43623.0
2024-09-24 09:50:00,49.74,49.79,49.73,49.79,30477.0,49.74,49.79,49.73,49.79,30477.0
2024-09-24 09:55:00,49.78,49.81,49.78,49.79,42037.0,49.78,49.81,49.78,49.79,42037.0
2024-09-24 10:00:00,49.79,49.83,49.78,49.8,74518.0,49.79,49.83,49.78,49.8,74518.0
2024-09-24 10:05:00,49.79,49.84,49.79,49.82,138928.0,49.79,49.84,49.79,49.82,138928.0
2024-09-24 10:10:00,49.83,49.85,49.81,49.81,42163.0,49.83,49.85,49.81,49.81,42163.0
2024-09-24 10:15:00,49.8,49.85,49.79,49.84,450485.0,49.8,49.85,49.79,49.84,450485.0
2024-09-24 10:20:00,49.83,49.85,49.8,49.81,65667.0,49.83,49.85,49.8,49.81,65667.0
2024-09-24 10:25:00,49.82,49.86,49.81,49.85,70476.0,49.82,49.86,49.81,49.85,70476.0
2024-09-24 10:30:00,49.85,49.85,49.82,49.84,26399.0,49.85,49.85,49.82,49.84,26399.0
2024-09-24 10:35:00,49.83,49.87,49.81,49.84,60043.0,49.83,49.87,49.81,49.84,60043.0
2024-09-24 10:40:00,49.85,49.92,49.85,49.88,91922.0,49.85,49.92,49.85,49.88,91922.0
2024-09-24 10:45:00,49.88,49.94,49.86,49.94,73598.0,49.88,49.94,49.86,49.94,73598.0
2024-09-24 10:50:00,49.95,50.01,49.95,49.99,74268.0,49.95,50.01,49.95,49.99,74268.0
2024-09-24 10:55:00,49.98,49.99,49.93,49.94,79881.0,49.98,49.99,49.93,49.94,79881.0
2024-09-24 11:00:00,49.95,49.99,49.92,49.97,62123.0,49.95,49.99,49.92,49.97,62123.0
2024-09-24 11:05:00,49.96,49.98,49.95,49.97,411682.0,49.96,49.98,49.95,49.97,411682.0
2024-09-24 11:10:00,49.96,49.99,49.96,49.98,111119.0,49.96,49.99,49.96,49.98,111119.0
2024-09-24 11:15:00,49.98,50.01,49.95,49.96,246764.0,49.98,50.01,49.95,49.96,246764.0
2024-09-24 11:20:00,49.97,49.98,49.94,49.98,48669.0,49.97,49.98,49.94,49.98,48669.0
2024-09-24 11:25:00,49.98,50.03,49.98,49.98,92841.0,49.98,50.03,49.98,49.98,92841.0
2024-09-24 11:30:00,49.98,49.98,49.94,49.94,27171.0,49.98,49.98,49.94,49.94,27171.0
2024-09-24 11:35:00,49.95,49.95,49.93,49.94,48454.0,49.95,49.95,49.93,49.94,48454.0
2024-09-24 11:40:00,49.94,49.96,49.92,49.93,68709.0,49.94,49.96,49.92,49.93,68709.0
2024-09-24 11:45:00,49.93,49.93,49.89,49.9,84379.0,49.93,49.93,49.89,49.9,84379.0
2024-09-24 11:50:00,49.9,49.9,49.87,49.88,39964.0,49.9,49.9,49.87,49.88,39964.0
2024-09-24 11:55:00,49.87,49.95,49.87,49.93,93376.0,49.87,49.95,49.87,49.93,93376.0
2024-09-24 12:00:00,49.92,49.98,49.92,49.97,37785.0,49.92,49.98,49.92,49.97,37785.0
2024-09-24 12:05:00,49.98,50.05,49.97,50.04,89784.0,49.98,50.05,49.97,50.04,89784.0
2024-09-24 12:10:00,50.03,50.07,50.01,50.06,40461.0,50.03,50.07,50.01,50.06,40461.0
2024-09-24 12:15:00,50.07,50.07,50.02,50.03,52277.0,50.07,50.07,50.02,50.03,52277.0
2024-09-24 12:20:00,50.02,50.03,50.01,50.03,32885.0,50.02,50.03,50.01,50.03,32885.0
2024-09-24 12:25:00,50.04,50.05,50.0,50.0,24239.0,50.04,50.05,50.0,50.0,24239.0
2024-09-24 12:30:00,50.0,50.05,49.99,50.04,42227.0,50.0,50.05,49.99,50.04,42227.0
2024-09-24 12:35:00,50.04,50.06,50.03,50.05,31078.0,50.04,50.06,50.03,50.05,31078.0
2024-09-24 12:40:00,50.06,50.15,50.05,50.14,61231.0,50.06,50.15,50.05,50.14,61231.0
2024-09-24 12:45:00,50.13,50.13,50.11,50.13,19548.0,50.13,50.13,50.11,50.13,19548.0
2024-09-24 12:50:00,50.13,50.15,50.11,50.14,40421.0,50.13,50.15,50.11,50.14,40421.0
2024-09-24 12:55:00,50.13,50.15,50.11,50.12,31788.0,50.13,50.15,50.11,50.12,31788.0
2024-09-24 13:00:00,50.13,50.14,50.09,50.09,39346.0,50.13,50.14,50.09,50.09,39346.0
2024-09-24 13:05:00,50.09,50.09,50.05,50.05,15179.0,50.09,50.09,50.05,50.05,15179.0
2024-09-24 13:10:00,50.06,50.1,50.05,50.09,23149.0,50.06,50.1,50.05,50.09,23149.0
2024-09-24 13:15:00,50.1,50.11,50.08,50.11,43618.0,50.1,50.11,50.08,50.11,43618.0
2024-09-24 13:20:00,50.11,50.13,50.1,50.11,23588.0,50.11,50.13,50.1,50.11,23588.0
2024-09-24 13:25:00,50.11,50.11,50.07,50.09,59211.0,50.11,50.11,50.07,50.09,59211.0
2024-09-24 13:30:00,50.09,50.09,50.07,50.08,27063.0,50.09,50.09,50.07,50.08,27063.0
2024-09-24 13:35:00,50.08,50.09,50.07,50.08,21469.0,50.08,50.09,50.07,50.08,21469.0
2024-09-24 13:40:00,50.07,50.09,50.06,50.08,23569.0,50.07,50.09,50.06,50.08,23569.0
2024-09-24 13:45:00,50.09,50.1,50.08,50.09,10688.0,50.09,50.1,50.08,50.09,10688.0
2024-09-24 13:50:00,50.09,50.13,50.08,50.13,19385.0,50.09,50.13,50.08,50.13,19385.0
2024-09-24 13:55:00,50.14,50.15,50.12,50.13,95971.0,50.14,50.15,50.12,50.13,95971.0
2024-09-24 14:00:00,50.14,50.16,50.14,50.15,32906.0,50.14,50.16,50.14,50.15,32906.0
2024-09-24 14:05:00,50.15,50.16,50.14,50.15,8844.0,50.15,50.16,50.14,50.15,8844.0
2024-09-24 14:10:00,50.16,50.16,50.13,50.13,47111.0,50.16,50.16,50.13,50.13,47111.0
2024-09-24 14:15:00,50.14,50.16,50.12,50.15,25581.0,50.14,50.16,50.12,50.15,25581.0
2024-09-24 14:20:00,50.15,50.19,50.14,50.18,131886.0,50.15,50.19,50.14,50.18,131886.0
2024-09-24 14:25:00,50.17,50.2,50.17,50.18,30020.0,50.17,50.2,50.17,50.18,30020.0
2024-09-24 14:30:00,50.18,50.19,50.17,50.18,39261.0,50.18,50.19,50.17,50.18,39261.0
2024-09-24 14:35:00,50.19,50.2,50.17,50.2,45224.0,50.19,50.2,50.17,50.2,45224.0
2024-09-24 14:40:00,50.2,50.2,50.18,50.19,13944.0,50.2,50.2,50.18,50.19,13944.0
2024-09-24 14:45:00,50.18,50.19,50.17,50.19,37212.0,50.18,50.19,50.17,50.19,37212.0
2024-09-24 14:50:00,50.19,50.2,50.18,50.19,19567.0,50.19,50.2,50.18,50.19,19567.0
2024-09-24 14:55:00,50.19,50.21,50.18,50.2,30240.0,50.19,50.21,50.18,50.2,30240.0
2024-09-24 15:00:00,50.2,50.2,50.18,50.2,25450.0,50.2,50.2,50.18,50.2,25450.0
2024-09-24 15:05:00,50.2,50.2,50.19,50.2,19162.0,50.2,50.2,50.19,50.2,19162.0
2024-09-24 15:10:00,50.2,50.21,50.19,50.21,21875.0,50.2,50.21,50.19,50.21,21875.0
2024-09-24 15:15:00,50.21,50.26,50.21,50.26,40776.0,50.21,50.26,50.21,50.26,40776.0
2024-09-24 15:20:00,50.25,50.25,50.22,50.23,35688.0,50.25,50.25,50.22,50.23,35688.0
2024-09-24 15:25:00,50.23,50.27,50.23,50.26,48504.0,50.23,50.27,50.23,50.26,48504.0
2024-09-24 15:30:00,50.26,50.26,50.22,50.24,28881.0,50.26,50.26,50.22,50.24,28881.0
2024-09-24 15:35:00,50.24,50.29,50.23,50.29,41902.0,50.24,50.29,50.23,50.29,41902.0
2024-09-24 15:40:00,50.29,50.34,50.29,50.32,52498.0,50.29,50.34,50.29,50.32,52498.0
2024-09-24 15:45:00,50.31,50.32,50.28,50.31,101491.0,50.31,50.32,50.28,50.31,101491.0
2024-09-24 15:50:00,50.3,50.31,50.26,50.29,73429.0,50.3,50.31,50.26,50.29,73429.0
2024-09-24 15:55:00,50.29,50.31,50.27,50.3,155511.0,50.29,50.31,50.27,50.3,155511.0
2024-09-25 09:30:00,50.33,50.34,50.27,50.3,179817.0,50.33,50.34,50.27,50.3,179817.0
2024-09-25 09:35:00,50.31,50.34,50.3,50.34,25873.0,50.31,50.34,50.3,50.34,25873.0
2024-09-25 09:40:00,50.34,50.34,50.25,50.29,41386.0,50.34,50.34,50.25,50.29,41386.0
2024-09-25 09:45:00,50.29,50.37,50.29,50.32,144346.0,50.29,50.37,50.29,50.32,144346.0
2024-09-25 09:50:00,50.32,50.34,50.29,50.34,42913.0,50.32,50.34,50.29,50.34,42913.0
2024-09-25 09:55:00,50.34,50.34,50.3,50.33,21769.0,50.34,50.34,50.3,50.33,21769.0
2024-09-25 10:00:00,50.33,50.34,50.27,50.32,92673.0,50.33,50.34,50.27,50.32,92673.0
2024-09-25 10:05:00,50.33,50.38,50.31,50.36,82624.0,50.33,50.38,50.31,50.36,82624.0
2024-09-25 10:10:00,50.36,50.37,50.29,50.31,81206.0,50.36,50.37,50.29,50.31,81206.0
2024-09-25 10:15:00,50.31,50.33,50.3,50.32,19171.0,50.31,50.33,50.3,50.32,19171.0
2024-09-25 10:20:00,50.32,50.35,50.3,50.34,19727.0,50.32,50.35,50.3,50.34,19727.0
2024-09-25 10:25:00,50.34,50.37,50.33,50.36,39123.0,50.34,50.37,50.33,50.36,39123.0
2024-09-25 10:30:00,50.36,50.37,50.33,50.37,30412.0,50.36,50.37,50.33,50.37,30412.0
2024-09-25 10:35:00,50.37,50.39,50.29,50.3,59862.0,50.37,50.39,50.29,50.3,59862.0
2024-09-25 10:40:00,50.31,50.33,50.27,50.28,31730.0,50.31,50.33,50.27,50.28,31730.0
2024-09-25 10:45:00,50.28,50.29,50.22,50.26,74588.0,50.28,50.29,50.22,50.26,74588.0
2024-09-25 10:50:00,50.26,50.26,50.14,50.22,239632.0,50.26,50.26,50.14,50.22,239632.0
2024-09-25 10:55:00,50.21,50.23,50.19,50.23,87519.0,50.21,50.23,50.19,50.23,87519.0
2024-09-25 11:00:00,50.23,50.24,50.18,50.21,39359.0,50.23,50.24,50.18,50.21,39359.0
2024-09-25 11:05:00,50.21,50.23,50.18,50.22,56568.0,50.21,50.23,50.18,50.22,56568.0
2024-09-25 11:10:00,50.22,50.26,50.21,50.25,40573.0,50.22,50.26,50.21,50.25,40573.0
2024-09-25 11:15:00,50.25,50.25,50.21,50.23,31174.0,50.25,50.25,50.21,50.23,31174.0
2024-09-25 11:20:00,50.23,50.24,50.2,50.2,24267.0,50.23,50.24,50.2,50.2,24267.0
2024-09-25 11:25:00,50.19,50.22,50.18,50.2,32211.0,50.19,50.22,50.18,50.2,32211.0
2024-09-25 11:30:00,50.2,50.2,50.16,50.18,79083.0,50.2,50.2,50.16,50.18,79083.0
2024-09-25 11:35:00,50.18,50.24,50.17,50.23,35248.0,50.18,50.24,50.17,50.23,35248.0
2024-09-25 11:40:00,50.23,50.23,50.2,50.21,21785.0,50.23,50.23,50.2,50.21,21785.0
2024-09-25 11:45:00,50.21,50.22,50.18,50.21,31009.0,50.21,50.22,50.18,50.21,31009.0
2024-09-25 11:50:00,50.21,50.23,50.19,50.21,27305.0,50.21,50.23,50.19,50.21,27305.0
2024-09-25 11:55:00,50.2,50.21,50.19,50.2,17851.0,50.2,50.21,50.19,50.2,17851.0
2024-09-25 12:00:00,50.21,50.22,50.19,50.22,29336.0,50.21,50.22,50.19,50.22,29336.0
2024-09-25 12:05:00,50.22,50.22,50.17,50.18,76048.0,50.22,50.22,50.17,50.18,76048.0
2024-09-25 12:10:00,50.17,50.19,50.16,50.16,84157.0,50.17,50.19,50.16,50.16,84157.0
2024-09-25 12:15:00,50.16,50.17,50.14,50.15,20462.0,50.16,50.17,50.14,50.15,20462.0
2024-09-25 12:20:00,50.14,50.17,50.11,50.16,63556.0,50.14,50.17,50.11,50.16,63556.0
2024-09-25 12:25:00,50.16,50.17,50.14,50.15,22909.0,50.16,50.17,50.14,50.15,22909.0
2024-09-25 12:30:00,50.14,50.16,50.12,50.15,48259.0,50.14,50.16,50.12,50.15,48259.0
2024-09-25 12:35:00,50.14,50.14,50.12,50.14,35140.0,50.14,50.14,50.12,50.14,35140.0
2024-09-25 12:40:00,50.14,50.15,50.09,50.11,95135.0,50.14,50.15,50.09,50.11,95135.0
2024-09-25 12:45:00,50.1,50.11,50.04,50.09,117104.0,50.1,50.11,50.04,50.09,117104.0
2024-09-25 12:50:00,50.09,50.12,50.08,50.11,42018.0,50.09,50.12,50.08,50.11,42018.0
2024-09-25 12:55:00,50.11,50.14,50.1,50.13,52528.0,50.11,50.14,50.1,50.13,52528.0
2024-09-25 13:00:00,50.12,50.16,50.12,50.15,109530.0,50.12,50.16,50.12,50.15,109530.0
2024-09-25 13:05:00,50.14,50.17,50.13,50.13,43167.0,50.14,50.17,50.13,50.13,43167.0
2024-09-25 13:10:00,50.13,50.15,50.12,50.14,22634.0,50.13,50.15,50.12,50.14,22634.0
2024-09-25 13:15:00,50.15,50.19,50.14,50.18,275387.0,50.15,50.19,50.14,50.18,275387.0
2024-09-25 13:20:00,50.18,50.22,50.17,50.22,35616.0,50.18,50.22,50.17,50.22,35616.0
2024-09-25 13:25:00,50.21,50.26,50.21,50.26,25137.0,50.21,50.26,50.21,50.26,25137.0
2024-09-25 13:30:00,50.25,50.29,50.25,50.29,47581.0,50.25,50.29,50.25,50.29,47581.0
2024-09-25 13:35:00,50.28,50.3,50.28,50.3,8682.0,50.28,50.3,50.28,50.3,8682.0
2024-09-25 13:40:00,50.3,50.3,50.28,50.29,24615.0,50.3,50.3,50.28,50.29,24615.0
2024-09-25 13:45:00,50.28,50.28,50.26,50.28,25153.0,50.28,50.28,50.26,50.28,25153.0
2024-09-25 13:50:00,50.28,50.3,50.28,50.28,52050.0,50.28,50.3,50.28,50.28,52050.0
2024-09-25 13:55:00,50.29,50.29,50.26,50.27,31376.0,50.29,50.29,50.26,50.27,31376.0
2024-09-25 14:00:00,50.25,50.27,50.24,50.27,22525.0,50.25,50.27,50.24,50.27,22525.0
2024-09-25 14:05:00,50.27,50.28,50.25,50.25,13304.0,50.27,50.28,50.25,50.25,13304.0
2024-09-25 14:10:00,50.26,50.26,50.24,50.25,10782.0,50.26,50.26,50.24,50.25,10782.0
2024-09-25 14:15:00,50.25,50.26,50.24,50.24,15869.0,50.25,50.26,50.24,50.24,15869.0
2024-09-25 14:20:00,50.23,50.25,50.23,50.23,16051.0,50.23,50.25,50.23,50.23,16051.0
2024-09-25 14:25:00,50.24,50.26,50.23,50.26,15444.0,50.24,50.26,50.23,50.26,15444.0
2024-09-25 14:30:00,50.27,50.28,50.26,50.27,13009.0,50.27,50.28,50.26,50.27,13009.0
2024-09-25 14:35:00,50.26,50.27,50.25,50.26,31780.0,50.26,50.27,50.25,50.26,31780.0
2024-09-25 14:40:00,50.26,50.26,50.23,50.23,11438.0,50.26,50.26,50.23,50.23,11438.0
2024-09-25 14:45:00,50.23,50.25,50.23,50.25,6959.0,50.23,50.25,50.23,50.25,6959.0
2024-09-25 14:50:00,50.25,50.26,50.23,50.25,33378.0,50.25,50.26,50.23,50.25,33378.0
2024-09-25 14:55:00,50.25,50.25,50.24,50.25,7982.0,50.25,50.25,50.24,50.25,7982.0
2024-09-25 15:00:00,50.25,50.27,50.24,50.26,11962.0,50.25,50.27,50.24,50.26,11962.0
2024-09-25 15:05:00,50.27,50.27,50.26,50.27,12969.0,50.27,50.27,50.26,50.27,12969.0
2024-09-25 15:10:00,50.27,50.27,50.26,50.27,13064.0,50.27,50.27,50.26,50.27,13064.0
2024-09-25 15:15:00,50.27,50.27,50.25,50.27,17496.0,50.27,50.27,50.25,50.27,17496.0
2024-09-25 15:20:00,50.27,50.28,50.26,50.27,11955.0,50.27,50.28,50.26,50.27,11955.0
2024-09-25 15:25:00,50.28,50.28,50.26,50.26,17778.0,50.28,50.28,50.26,50.26,17778.0
2024-09-25 15:30:00,50.27,50.27,50.24,50.25,26699.0,50.27,50.27,50.24,50.25,26699.0
2024-09-25 15:35:00,50.25,50.26,50.24,50.24,25364.0,50.25,50.26,50.24,50.24,25364.0
2024-09-25 15:40:00,50.25,50.25,50.23,50.23,30704.0,50.25,50.25,50.23,50.23,30704.0
2024-09-25 15:45:00,50.24,50.26,50.23,50.26,13771.0,50.24,50.26,50.23,50.26,13771.0
2024-09-25 15:50:00,50.25,50.26,50.24,50.24,27918.0,50.25,50.26,50.24,50.24,27918.0
2024-09-25 15:55:00,50.25,50.25,50.23,50.24,57284.0,50.25,50.25,50.23,50.24,57284.0
2024-09-26 09:30:00,50.39,50.41,50.31,50.38,565081.0,50.39,50.41,50.31,50.38,565081.0
2024-09-26 09:35:00,50.38,50.41,50.25,50.26,91843.0,50.38,50.41,50.25,50.26,91843.0
2024-09-26 09:40:00,50.25,50.33,50.23,50.3,70458.0,50.25,50.33,50.23,50.3,70458.0
2024-09-26 09:45:00,50.3,50.32,50.2,50.21,105588.0,50.3,50.32,50.2,50.21,105588.0
2024-09-26 09:50:00,50.2,50.23,50.13,50.23,250239.0,50.2,50.23,50.13,50.23,250239.0
2024-09-26 09:55:00,50.24,50.27,50.21,50.23,52282.0,50.24,50.27,50.21,50.23,52282.0
2024-09-26 10:00:00,50.24,50.32,50.22,50.29,103203.0,50.24,50.32,50.22,50.29,103203.0
2024-09-26 10:05:00,50.28,50.32,50.24,50.32,50293.0,50.28,50.32,50.24,50.32,50293.0
2024-09-26 10:10:00,50.33,50.37,50.3,50.36,49653.0,50.33,50.37,50.3,50.36,49653.0
2024-09-26 10:15:00,50.35,50.4,50.32,50.38,32830.0,50.35,50.4,50.32,50.38,32830.0
2024-09-26 10:20:00,50.39,50.39,50.33,50.34,29913.0,50.39,50.39,50.33,50.34,29913.0
2024-09-26 10:25:00,50.34,50.35,50.29,50.31,26587.0,50.34,50.35,50.29,50.31,26587.0
2024-09-26 10:30:00,50.31,50.37,50.31,50.37,28064.0,50.31,50.37,50.31,50.37,28064.0
2024-09-26 10:35:00,50.36,50.4,50.35,50.39,23285.0,50.36,50.4,50.35,50.39,23285.0
2024-09-26 10:40:00,50.39,50.41,50.32,50.33,76674.0,50.39,50.41,50.32,50.33,76674.0
2024-09-26 10:45:00,50.34,50.38,50.34,50.36,44919.0,50.34,50.38,50.34,50.36,44919.0
2024-09-26 10:50:00,50.36,50.37,50.33,50.34,30684.0,50.36,50.37,50.33,50.34,30684.0
2024-09-26 10:55:00,50.35,50.37,50.33,50.34,62815.0,50.35,50.37,50.33,50.34,62815.0
2024-09-26 11:00:00,50.34,50.36,50.28,50.33,39990.0,50.34,50.36,50.28,50.33,39990.0
2024-09-26 11:05:00,50.33,50.35,50.32,50.35,12246.0,50.33,50.35,50.32,50.35,12246.0
2024-09-26 11:10:00,50.36,50.37,50.34,50.35,24734.0,50.36,50.37,50.34,50.35,24734.0
2024-09-26 11:15:00,50.35,50.37,50.33,50.34,44654.0,50.35,50.37,50.33,50.34,44654.0
2024-09-26 11:20:00,50.34,50.41,50.33,50.41,36160.0,50.34,50.41,50.33,50.41,36160.0
2024-09-26 11:25:00,50.41,50.42,50.4,50.41,26795.0,50.41,50.42,50.4,50.41,26795.0
2024-09-26 11:30:00,50.42,50.48,50.41,50.47,46126.0,50.42,50.48,50.41,50.47,46126.0
2024-09-26 11:35:00,50.46,50.46,50.42,50.44,36452.0,50.46,50.46,50.42,50.44,36452.0
2024-09-26 11:40:00,50.45,50.47,50.43,50.47,19671.0,50.45,50.47,50.43,50.47,19671.0
2024-09-26 11:45:00,50.46,50.47,50.44,50.46,7081.0,50.46,50.47,50.44,50.46,7081.0
2024-09-26 11:50:00,50.46,50.46,50.42,50.45,25419.0,50.46,50.46,50.42,50.45,25419.0
2024-09-26 11:55:00,50.45,50.47,50.44,50.45,17539.0,50.45,50.47,50.44,50.45,17539.0
2024-09-26 12:00:00,50.44,50.46,50.4,50.4,19590.0,50.44,50.46,50.4,50.4,19590.0
2024-09-26 12:05:00,50.41,50.41,50.34,50.35,37076.0,50.41,50.41,50.34,50.35,37076.0
2024-09-26 12:10:00,50.36,50.37,50.29,50.3,42377.0,50.36,50.37,50.29,50.3,42377.0
2024-09-26 12:15:00,50.31,50.39,50.31,50.39,41538.0,50.31,50.39,50.31,50.39,41538.0
2024-09-26 12:20:00,50.39,50.39,50.33,50.38,40848.0,50.39,50.39,50.33,50.38,40848.0
2024-09-26 12:25:00,50.38,50.39,50.36,50.38,12633.0,50.38,50.39,50.36,50.38,12633.0
2024-09-26 12:30:00,50.38,50.39,50.36,50.39,18463.0,50.38,50.39,50.36,50.39,18463.0
2024-09-26 12:35:00,50.4,50.4,50.36,50.36,20333.0,50.4,50.4,50.36,50.36,20333.0
2024-09-26 12:40:00,50.37,50.4,50.37,50.39,13067.0,50.37,50.4,50.37,50.39,13067.0
2024-09-26 12:45:00,50.4,50.43,50.38,50.41,10863.0,50.4,50.43,50.38,50.41,10863.0
2024-09-26 12:50:00,50.42,50.44,50.41,50.42,18430.0,50.42,50.44,50.41,50.42,18430.0
2024-09-26 12:55:00,50.42,50.43,50.37,50.39,6837.0,50.42,50.43,50.37,50.39,6837.0
2024-09-26 13:00:00,50.38,50.44,50.37,50.44,31012.0,50.38,50.44,50.37,50.44,31012.0
2024-09-26 13:05:00,50.43,50.44,50.41,50.43,13666.0,50.43,50.44,50.41,50.43,13666.0
2024-09-26 13:10:00,50.42,50.46,50.41,50.45,22319.0,50.42,50.46,50.41,50.45,22319.0
2024-09-26 13:15:00,50.44,50.45,50.43,50.44,13862.0,50.44,50.45,50.43,50.44,13862.0
2024-09-26 13:20:00,50.44,50.44,50.39,50.43,33818.0,50.44,50.44,50.39,50.43,33818.0
2024-09-26 13:25:00,50.44,50.46,50.42,50.46,30967.0,50.44,50.46,50.42,50.46,30967.0
2024-09-26 13:30:00,50.45,50.45,50.41,50.43,22662.0,50.45,50.45,50.41,50.43,22662.0
2024-09-26 13:35:00,50.42,50.45,50.42,50.45,11973.0,50.42,50.45,50.42,50.45,11973.0
2024-09-26 13:40:00,50.45,50.45,50.43,50.44,20585.0,50.45,50.45,50.43,50.44,20585.0
2024-09-26 13:45:00,50.44,50.46,50.43,50.45,8847.0,50.44,50.46,50.43,50.45,8847.0
2024-09-26 13:50:00,50.44,50.45,50.42,50.43,8696.0,50.44,50.45,50.42,50.43,8696.0
2024-09-26 13:55:00,50.43,50.45,50.42,50.44,18098.0,50.43,50.45,50.42,50.44,18098.0
2024-09-26 14:00:00,50.44,50.44,50.42,50.44,9543.0,50.44,50.44,50.42,50.44,9543.0
2024-09-26 14:05:00,50.44,50.44,50.43,50.44,6705.0,50.44,50.44,50.43,50.44,6705.0
2024-09-26 14:10:00,50.45,50.49,50.44,50.48,111465.0,50.45,50.49,50.44,50.48,111465.0
2024-09-26 14:15:00,50.49,50.52,50.48,50.52,12295.0,50.49,50.52,50.48,50.52,12295.0
2024-09-26 14:20:00,50.52,50.52,50.5,50.51,16539.0,50.52,50.52,50.5,50.51,16539.0
2024-09-26 14:25:00,50.52,50.53,50.5,50.51,26621.0,50.52,50.53,50.5,50.51,26621.0
2024-09-26 14:30:00,50.5,50.51,50.48,50.51,33768.0,50.5,50.51,50.48,50.51,33768.0
2024-09-26 14:35:00,50.5,50.53,50.49,50.52,67083.0,50.5,50.53,50.49,50.52,67083.0
2024-09-26 14:40:00,50.52,50.55,50.51,50.54,29308.0,50.52,50.55,50.51,50.54,29308.0
2024-09-26 14:45:00,50.54,50.55,50.53,50.54,42342.0,50.54,50.55,50.53,50.54,42342.0
2024-09-26 14:50:00,50.54,50.55,50.53,50.55,26983.0,50.54,50.55,50.53,50.55,26983.0
2024-09-26 14:55:00,50.55,50.56,50.52,50.53,45131.0,50.55,50.56,50.52,50.53,45131.0
2024-09-26 15:00:00,50.55,50.56,50.54,50.55,6975.0,50.55,50.56,50.54,50.55,6975.0
2024-09-26 15:05:00,50.55,50.57,50.55,50.56,22392.0,50.55,50.57,50.55,50.56,22392.0
2024-09-26 15:10:00,50.57,50.57,50.55,50.55,12633.0,50.57,50.57,50.55,50.55,12633.0
2024-09-26 15:15:00,50.55,50.57,50.54,50.55,11078.0,50.55,50.57,50.54,50.55,11078.0
2024-09-26 15:20:00,50.56,50.56,50.53,50.55,10894.0,50.56,50.56,50.53,50.55,10894.0
2024-09-26 15:25:00,50.55,50.55,50.5,50.51,64126.0,50.55,50.55,50.5,50.51,64126.0
2024-09-26 15:30:00,50.51,50.52,50.46,50.48,35324.0,50.51,50.52,50.46,50.48,35324.0
2024-09-26 15:35:00,50.48,50.51,50.47,50.51,18268.0,50.48,50.51,50.47,50.51,18268.0
2024-09-26 15:40:00,50.51,50.51,50.49,50.51,18286.0,50.51,50.51,50.49,50.51,18286.0
2024-09-26 15:45:00,50.5,50.51,50.47,50.47,17389.0,50.5,50.51,50.47,50.47,17389.0
2024-09-26 15:50:00,50.48,50.49,50.47,50.48,281876.0,50.48,50.49,50.47,50.48,281876.0
2024-09-26 15:55:00,50.48,50.51,50.47,50.5,96323.0,50.48,50.51,50.47,50.5,96323.0
2024-09-27 09:30:00,50.36,50.43,50.34,50.42,83599.0,50.36,50.43,50.34,50.42,83599.0
2024-09-27 09:35:00,50.41,50.44,50.39,50.39,48272.0,50.41,50.44,50.39,50.39,48272.0
2024-09-27 09:40:00,50.38,50.42,50.35,50.36,16766.0,50.38,50.42,50.35,50.36,16766.0
2024-09-27 09:45:00,50.35,50.38,50.27,50.33,4062770.0,50.35,50.38,50.27,50.33,4062770.0
2024-09-27 09:50:00,50.34,50.38,50.33,50.35,126024.0,50.34,50.38,50.33,50.35,126024.0
2024-09-27 09:55:00,50.35,50.37,50.34,50.36,116274.0,50.35,50.37,50.34,50.36,116274.0
2024-09-27 10:00:00,50.35,50.37,50.28,50.32,302780.0,50.35,50.37,50.28,50.32,302780.0
2024-09-27 10:05:00,50.32,50.34,50.31,50.32,33414.0,50.32,50.34,50.31,50.32,33414.0
2024-09-27 10:10:00,50.33,50.33,50.27,50.28,24683.0,50.33,50.33,50.27,50.28,24683.0
2024-09-27 10:15:00,50.29,50.3,50.27,50.28,153215.0,50.29,50.3,50.27,50.28,153215.0
2024-09-27 10:20:00,50.28,50.29,50.2,50.23,57426.0,50.28,50.29,50.2,50.23,57426.0
2024-09-27 10:25:00,50.23,50.29,50.22,50.26,74677.0,50.23,50.29,50.22,50.26,74677.0
2024-09-27 10:30:00,50.27,50.29,50.25,50.26,144148.0,50.27,50.29,50.25,50.26,144148.0
2024-09-27 10:35:00,50.25,50.3,50.22,50.23,16640.0,50.25,50.3,50.22,50.23,16640.0
2024-09-27 10:40:00,50.24,50.26,50.22,50.23,44584.0,50.24,50.26,50.22,50.23,44584.0
2024-09-27 10:45:00,50.22,50.25,50.12,50.13,91863.0,50.22,50.25,50.12,50.13,91863.0
2024-09-27 10:50:00,50.13,50.18,50.12,50.14,133083.0,50.13,50.18,50.12,50.14,133083.0
2024-09-27 10:55:00,50.14,50.15,50.04,50.05,243858.0,50.14,50.15,50.04,50.05,243858.0
2024-09-27 11:00:00,50.03,50.08,49.95,49.98,304936.0,50.03,50.08,49.95,49.98,304936.0
2024-09-27 11:05:00,49.97,50.01,49.96,50.01,86189.0,49.97,50.01,49.96,50.01,86189.0
2024-09-27 11:10:00,50.02,50.05,50.01,50.02,45476.0,50.02,50.05,50.01,50.02,45476.0
2024-09-27 11:15:00,50.02,50.07,50.02,50.06,41481.0,50.02,50.07,50.02,50.06,41481.0
2024-09-27 11:20:00,50.07,50.12,50.06,50.09,85250.0,50.07,50.12,50.06,50.09,85250.0
2024-09-27 11:25:00,50.08,50.14,50.07,50.12,50007.0,50.08,50.14,50.07,50.12,50007.0
2024-09-27 11:30:00,50.13,50.13,50.07,50.09,71070.0,50.13,50.13,50.07,50.09,71070.0
2024-09-27 11:35:00,50.09,50.1,50.03,50.03,33187.0,50.09,50.1,50.03,50.03,33187.0
2024-09-27 11:40:00,50.03,50.03,49.98,50.0,88158.0,50.03,50.03,49.98,50.0,88158.0
2024-09-27 11:45:00,49.99,50.04,49.97,50.04,48497.0,49.99,50.04,49.97,50.04,48497.0
2024-09-27 11:50:00,50.05,50.05,50.01,50.05,42706.0,50.05,50.05,50.01,50.05,42706.0
2024-09-27 11:55:00,50.05,50.07,50.03,50.04,17630.0,50.05,50.07,50.03,50.04,17630.0
2024-09-27 12:00:00,50.05,50.05,49.98,50.01,60660.0,50.05,50.05,49.98,50.01,60660.0
2024-09-27 12:05:00,49.99,50.04,49.98,50.03,38040.0,49.99,50.04,49.98,50.03,38040.0
2024-09-27 12:10:00,50.02,50.07,50.01,50.07,39644.0,50.02,50.07,50.01,50.07,39644.0
2024-09-27 12:15:00,50.07,50.11,50.06,50.1,87979.0,50.07,50.11,50.06,50.1,87979.0
2024-09-27 12:20:00,50.11,50.13,50.09,50.11,56136.0,50.11,50.13,50.09,50.11,56136.0
2024-09-27 12:25:00,50.12,50.14,50.1,50.11,24144.0,50.12,50.14,50.1,50.11,24144.0
2024-09-27 12:30:00,50.11,50.13,50.09,50.12,24341.0,50.11,50.13,50.09,50.12,24341.0
2024-09-27 12:35:00,50.12,50.16,50.12,50.13,85883.0,50.12,50.16,50.12,50.13,85883.0
2024-09-27 12:40:00,50.12,50.13,50.11,50.11,19059.0,50.12,50.13,50.11,50.11,19059.0
2024-09-27 12:45:00,50.11,50.13,50.09,50.09,21800.0,50.11,50.13,50.09,50.09,21800.0
2024-09-27 12:50:00,50.09,50.11,50.08,50.1,25197.0,50.09,50.11,50.08,50.1,25197.0
2024-09-27 12:55:00,50.1,50.11,50.08,50.09,17675.0,50.1,50.11,50.08,50.09,17675.0
2024-09-27 13:00:00,50.09,50.09,50.01,50.03,69615.0,50.09,50.09,50.01,50.03,69615.0
2024-09-27 13:05:00,50.03,50.05,50.01,50.04,22500.0,50.03,50.05,50.01,50.04,22500.0
2024-09-27 13:10:00,50.03,50.06,50.02,50.03,26609.0,50.03,50.06,50.02,50.03,26609.0
2024-09-27 13:15:00,50.03,50.03,50.0,50.01,27737.0,50.03,50.03,50.0,50.01,27737.0
2024-09-27 13:20:00,50.02,50.02,49.99,50.0,109786.0,50.02,50.02,49.99,50.0,109786.0
2024-09-27 13:25:00,49.99,50.0,49.95,49.98,40698.0,49.99,50.0,49.95,49.98,40698.0
2024-09-27 13:30:00,49.98,50.0,49.96,50.0,104468.0,49.98,50.0,49.96,50.0,104468.0
2024-09-27 13:35:00,50.0,50.0,49.92,49.93,61136.0,50.0,50.0,49.92,49.93,61136.0
2024-09-27 13:40:00,49.93,49.96,49.92,49.96,22446.0,49.93,49.96,49.92,49.96,22446.0
2024-09-27 13:45:00,49.96,49.98,49.95,49.98,33934.0,49.96,49.98,49.95,49.98,33934.0
2024-09-27 13:50:00,49.97,49.99,49.97,49.98,24399.0,49.97,49.99,49.97,49.98,24399.0
2024-09-27 13:55:00,49.98,50.0,49.95,49.96,38860.0,49.98,50.0,49.95,49.96,38860.0
2024-09-27 14:00:00,49.96,49.97,49.95,49.96,49019.0,49.96,49.97,49.95,49.96,49019.0
2024-09-27 14:05:00,49.96,49.98,49.93,49.94,16009.0,49.96,49.98,49.93,49.94,16009.0
2024-09-27 14:10:00,49.94,50.0,49.93,49.99,29013.0,49.94,50.0,49.93,49.99,29013.0
2024-09-27 14:15:00,50.0,50.01,49.98,49.99,27501.0,50.0,50.01,49.98,49.99,27501.0
2024-09-27 14:20:00,49.98,49.99,49.96,49.97,17001.0,49.98,49.99,49.96,49.97,17001.0
2024-09-27 14:25:00,49.97,49.98,49.94,49.96,26360.0,49.97,49.98,49.94,49.96,26360.0
2024-09-27 14:30:00,49.96,49.97,49.93,49.97,32654.0,49.96,49.97,49.93,49.97,32654.0
2024-09-27 14:35:00,49.96,50.01,49.95,50.0,19975.0,49.96,50.01,49.95,50.0,19975.0
2024-09-27 14:40:00,49.99,50.0,49.98,49.99,9387.0,49.99,50.0,49.98,49.99,9387.0
2024-09-27 14:45:00,49.98,50.03,49.98,50.02,7751.0,49.98,50.03,49.98,50.02,7751.0
2024-09-27 14:50:00,50.03,50.03,50.01,50.02,33016.0,50.03,50.03,50.01,50.02,33016.0
2024-09-27 14:55:00,50.01,50.02,50.01,50.02,15628.0,50.01,50.02,50.01,50.02,15628.0
2024-09-27 15:00:00,50.02,50.02,49.97,49.99,16604.0,50.02,50.02,49.97,49.99,16604.0
2024-09-27 15:05:00,49.99,50.01,49.98,50.01,14962.0,49.99,50.01,49.98,50.01,14962.0
2024-09-27 15:10:00,50.01,50.03,49.99,50.03,11029.0,50.01,50.03,49.99,50.03,11029.0
2024-09-27 15:15:00,50.03,50.05,50.01,50.04,13424.0,50.03,50.05,50.01,50.04,13424.0
2024-09-27 15:20:00,50.04,50.05,50.03,50.04,27329.0,50.04,50.05,50.03,50.04,27329.0
2024-09-27 15:25:00,50.04,50.05,50.03,50.05,26631.0,50.04,50.05,50.03,50.05,26631.0
2024-09-27 15:30:00,50.05,50.07,50.04,50.06,13440.0,50.05,50.07,50.04,50.06,13440.0
2024-09-27 15:35:00,50.07,50.08,50.06,50.06,12606.0,50.07,50.08,50.06,50.06,12606.0
2024-09-27 15:40:00,50.07,50.08,50.05,50.06,198913.0,50.07,50.08,50.05,50.06,198913.0
2024-09-27 15:45:00,50.05,50.09,50.05,50.09,44956.0,50.05,50.09,50.05,50.09,44956.0
2024-09-27 15:50:00,50.08,50.11,50.08,50.09,56579.0,50.08,50.11,50.08,50.09,56579.0
2024-09-27 15:55:00,50.09,50.09,50.08,50.09,88872.0,50.09,50.09,50.08,50.09,88872.0
2024-09-30 09:30:00,49.89,49.89,49.83,49.85,126482.0,49.89,49.89,49.83,49.85,126482.0
2024-09-30 09:35:00,49.84,49.86,49.8,49.8,33331.0,49.84,49.86,49.8,49.8,33331.0
2024-09-30 09:40:00,49.8,49.83,49.7,49.71,161211.0,49.8,49.83,49.7,49.71,161211.0
2024-09-30 09:45:00,49.72,49.77,49.68,49.74,76741.0,49.72,49.77,49.68,49.74,76741.0
2024-09-30 09:50:00,49.74,49.81,49.74,49.78,95324.0,49.74,49.81,49.74,49.78,95324.0
2024-09-30 09:55:00,49.77,49.83,49.76,49.79,46665.0,49.77,49.83,49.76,49.79,46665.0
2024-09-30 10:00:00,49.78,49.78,49.66,49.7,250722.0,49.78,49.78,49.66,49.7,250722.0
2024-09-30 10:05:00,49.69,49.72,49.68,49.69,75745.0,49.69,49.72,49.68,49.69,75745.0
2024-09-30 10:10:00,49.69,49.71,49.66,49.68,51248.0,49.69,49.71,49.66,49.68,51248.0
2024-09-30 10:15:00,49.69,49.69,49.65,49.67,45747.0,49.69,49.69,49.65,49.67,45747.0
2024-09-30 10:20:00,49.67,49.74,49.67,49.71,57248.0,49.67,49.74,49.67,49.71,57248.0
2024-09-30 10:25:00,49.71,49.76,49.69,49.72,58189.0,49.71,49.76,49.69,49.72,58189.0
2024-09-30 10:30:00,49.72,49.74,49.69,49.7,40651.0,49.72,49.74,49.69,49.7,40651.0
2024-09-30 10:35:00,49.72,49.76,49.71,49.76,30963.0,49.72,49.76,49.71,49.76,30963.0
2024-09-30 10:40:00,49.76,49.76,49.72,49.73,21077.0,49.76,49.76,49.72,49.73,21077.0
2024-09-30 10:45:00,49.74,49.79,49.74,49.78,50873.0,49.74,49.79,49.74,49.78,50873.0
2024-09-30 10:50:00,49.77,49.78,49.74,49.76,26390.0,49.77,49.78,49.74,49.76,26390.0
2024-09-30 10:55:00,49.75,49.78,49.74,49.74,16752.0,49.75,49.78,49.74,49.74,16752.0
2024-09-30 11:00:00,49.74,49.75,49.72,49.73,23006.0,49.74,49.75,49.72,49.73,23006.0
2024-09-30 11:05:00,49.73,49.74,49.68,49.69,35880.0,49.73,49.74,49.68,49.69,35880.0
2024-09-30 11:10:00,49.7,49.75,49.69,49.74,22161.0,49.7,49.75,49.69,49.74,22161.0
2024-09-30 11:15:00,49.74,49.76,49.73,49.73,13585.0,49.74,49.76,49.73,49.73,13585.0
2024-09-30 11:20:00,49.73,49.79,49.73,49.78,73054.0,49.73,49.79,49.73,49.78,73054.0
2024-09-30 11:25:00,49.78,49.78,49.72,49.73,19217.0,49.78,49.78,49.72,49.73,19217.0
2024-09-30 11:30:00,49.73,49.75,49.72,49.73,47560.0,49.73,49.75,49.72,49.73,47560.0
2024-09-30 11:35:00,49.73,49.75,49.72,49.73,24570.0,49.73,49.75,49.72,49.73,24570.0
2024-09-30 11:40:00,49.73,49.75,49.72,49.73,22328.0,49.73,49.75,49.72,49.73,22328.0
2024-09-30 11:45:00,49.73,49.76,49.72,49.76,19557.0,49.73,49.76,49.72,49.76,19557.0
2024-09-30 11:50:00,49.76,49.77,49.73,49.74,23300.0,49.76,49.77,49.73,49.74,23300.0
2024-09-30 11:55:00,49.75,49.77,49.74,49.75,10112.0,49.75,49.77,49.74,49.75,10112.0
2024-09-30 12:00:00,49.76,49.77,49.74,49.75,115380.0,49.76,49.77,49.74,49.75,115380.0
2024-09-30 12:05:00,49.75,49.78,49.74,49.77,36134.0,49.75,49.78,49.74,49.77,36134.0
2024-09-30 12:10:00,49.77,49.78,49.75,49.78,19070.0,49.77,49.78,49.75,49.78,19070.0
2024-09-30 12:15:00,49.79,49.82,49.79,49.8,18797.0,49.79,49.82,49.79,49.8,18797.0
2024-09-30 12:20:00,49.8,49.82,49.79,49.8,36326.0,49.8,49.82,49.79,49.8,36326.0
2024-09-30 12:25:00,49.8,49.82,49.8,49.8,29616.0,49.8,49.82,49.8,49.8,29616.0
2024-09-30 12:30:00,49.8,49.81,49.79,49.8,24516.0,49.8,49.81,49.79,49.8,24516.0
2024-09-30 12:35:00,49.8,49.84,49.79,49.83,16415.0,49.8,49.84,49.79,49.83,16415.0
2024-09-30 12:40:00,49.83,49.83,49.8,49.82,13158.0,49.83,49.83,49.8,49.82,13158.0
2024-09-30 12:45:00,49.82,49.84,49.82,49.84,15550.0,49.82,49.84,49.82,49.84,15550.0
2024-09-30 12:50:00,49.84,49.85,49.82,49.83,19287.0,49.84,49.85,49.82,49.83,19287.0
2024-09-30 12:55:00,49.83,49.85,49.82,49.84,16773.0,49.83,49.85,49.82,49.84,16773.0
2024-09-30 13:00:00,49.85,49.88,49.84,49.86,164075.0,49.85,49.88,49.84,49.86,164075.0
2024-09-30 13:05:00,49.86,49.89,49.85,49.89,22003.0,49.86,49.89,49.85,49.89,22003.0
2024-09-30 13:10:00,49.89,49.9,49.87,49.88,40299.0,49.89,49.9,49.87,49.88,40299.0
2024-09-30 13:15:00,49.86,49.88,49.85,49.86,20661.0,49.86,49.88,49.85,49.86,20661.0
2024-09-30 13:20:00,49.87,49.87,49.84,49.85,23864.0,49.87,49.87,49.84,49.85,23864.0
2024-09-30 13:25:00,49.84,49.85,49.82,49.83,11828.0,49.84,49.85,49.82,49.83,11828.0
2024-09-30 13:30:00,49.83,49.83,49.8,49.81,11869.0,49.83,49.83,49.8,49.81,11869.0
2024-09-30 13:35:00,49.82,49.83,49.81,49.83,5395.0,49.82,49.83,49.81,49.83,5395.0
2024-09-30 13:40:00,49.84,49.85,49.83,49.84,8054.0,49.84,49.85,49.83,49.84,8054.0
2024-09-30 13:45:00,49.84,49.85,49.83,49.84,7044.0,49.84,49.85,49.83,49.84,7044.0
2024-09-30 13:50:00,49.85,49.86,49.83,49.84,13245.0,49.85,49.86,49.83,49.84,13245.0
2024-09-30 13:55:00,49.85,49.87,49.82,49.83,63463.0,49.85,49.87,49.82,49.83,63463.0
2024-09-30 14:00:00,49.83,49.84,49.82,49.82,194313.0,49.83,49.84,49.82,49.82,194313.0
2024-09-30 14:05:00,49.82,49.82,49.73,49.78,65031.0,49.82,49.82,49.73,49.78,65031.0
2024-09-30 14:10:00,49.76,49.76,49.63,49.66,242229.0,49.76,49.76,49.63,49.66,242229.0
2024-09-30 14:15:00,49.66,49.68,49.62,49.63,90483.0,49.66,49.68,49.62,49.63,90483.0
2024-09-30 14:20:00,49.61,49.68,49.59,49.65,86327.0,49.61,49.68,49.59,49.65,86327.0
2024-09-30 14:25:00,49.66,49.66,49.58,49.62,57823.0,49.66,49.66,49.58,49.62,57823.0
2024-09-30 14:30:00,49.62,49.66,49.61,49.64,48145.0,49.62,49.66,49.61,49.64,48145.0
2024-09-30 14:35:00,49.64,49.67,49.63,49.66,27592.0,49.64,49.67,49.63,49.66,27592.0
2024-09-30 14:40:00,49.66,49.7,49.66,49.69,41847.0,49.66,49.7,49.66,49.69,41847.0
2024-09-30 14:45:00,49.69,49.71,49.67,49.71,25235.0,49.69,49.71,49.67,49.71,25235.0
2024-09-30 14:50:00,49.7,49.71,49.69,49.71,10195.0,49.7,49.71,49.69,49.71,10195.0
2024-09-30 14:55:00,49.71,49.73,49.7,49.71,8273.0,49.71,49.73,49.7,49.71,8273.0
2024-09-30 15:00:00,49.7,49.7,49.66,49.66,38108.0,49.7,49.7,49.66,49.66,38108.0
2024-09-30 15:05:00,49.66,49.67,49.65,49.66,21447.0,49.66,49.67,49.65,49.66,21447.0
2024-09-30 15:10:00,49.66,49.67,49.63,49.65,34955.0,49.66,49.67,49.63,49.65,34955.0
2024-09-30 15:15:00,49.65,49.65,49.63,49.65,45908.0,49.65,49.65,49.63,49.65,45908.0
2024-09-30 15:20:00,49.64,49.65,49.62,49.65,35573.0,49.64,49.65,49.62,49.65,35573.0
2024-09-30 15:25:00,49.65,49.66,49.62,49.62,25532.0,49.65,49.66,49.62,49.62,25532.0
2024-09-30 15:30:00,49.63,49.63,49.61,49.62,30230.0,49.63,49.63,49.61,49.62,30230.0
2024-09-30 15:35:00,49.62,49.68,49.62,49.68,13592.0,49.62,49.68,49.62,49.68,13592.0
2024-09-30 15:40:00,49.68,49.68,49.66,49.68,29123.0,49.68,49.68,49.66,49.68,29123.0
2024-09-30 15:45:00,49.68,49.7,49.67,49.68,29444.0,49.68,49.7,49.67,49.68,29444.0
2024-09-30 15:50:00,49.68,49.7,49.67,49.7,40013.0,49.68,49.7,49.67,49.7,40013.0
2024-09-30 15:55:00,49.69,49.71,49.68,49.69,87710.0,49.69,49.71,49.68,49.69,87710.0
2024-10-01 09:30:00,50.14,50.35,50.1,50.31,256321.0,50.14,50.35,50.1,50.31,256321.0
2024-10-01 09:35:00,50.3,50.39,50.27,50.29,138255.0,50.3,50.39,50.27,50.29,138255.0
2024-10-01 09:40:00,50.28,50.37,50.27,50.29,104301.0,50.28,50.37,50.27,50.29,104301.0
2024-10-01 09:45:00,50.29,50.38,50.28,50.38,149823.0,50.29,50.38,50.28,50.38,149823.0
2024-10-01 09:50:00,50.37,50.44,50.33,50.43,216269.0,50.37,50.44,50.33,50.43,216269.0
2024-10-01 09:55:00,50.43,50.47,50.39,50.42,82253.0,50.43,50.47,50.39,50.42,82253.0
2024-10-01 10:00:00,50.41,50.43,50.31,50.35,321730.0,50.41,50.43,50.31,50.35,321730.0
2024-10-01 10:05:00,50.35,50.39,50.33,50.34,63882.0,50.35,50.39,50.33,50.34,63882.0
2024-10-01 10:10:00,50.33,50.39,50.27,50.35,139387.0,50.33,50.39,50.27,50.35,139387.0
2024-10-01 10:15:00,50.35,50.35,50.19,50.23,158135.0,50.35,50.35,50.19,50.23,158135.0
2024-10-01 10:20:00,50.22,50.31,50.21,50.28,140341.0,50.22,50.31,50.21,50.28,140341.0
2024-10-01 10:25:00,50.28,50.34,50.27,50.34,37104.0,50.28,50.34,50.27,50.34,37104.0
2024-10-01 10:30:00,50.35,50.36,50.3,50.33,52987.0,50.35,50.36,50.3,50.33,52987.0
2024-10-01 10:35:00,50.33,50.33,50.26,50.26,75117.0,50.33,50.33,50.26,50.26,75117.0
2024-10-01 10:40:00,50.28,50.32,50.27,50.3,35305.0,50.28,50.32,50.27,50.3,35305.0
2024-10-01 10:45:00,50.3,50.33,50.25,50.28,38430.0,50.3,50.33,50.25,50.28,38430.0
2024-10-01 10:50:00,50.27,50.28,50.24,50.26,76014.0,50.27,50.28,50.24,50.26,76014.0
2024-10-01 10:55:00,50.25,50.26,50.21,50.23,40975.0,50.25,50.26,50.21,50.23,40975.0
2024-10-01 11:00:00,50.24,50.24,50.2,50.23,58654.0,50.24,50.24,50.2,50.23,58654.0
2024-10-01 11:05:00,50.23,50.26,50.13,50.14,157610.0,50.23,50.26,50.13,50.14,157610.0
2024-10-01 11:10:00,50.13,50.26,50.13,50.25,151453.0,50.13,50.26,50.13,50.25,151453.0
2024-10-01 11:15:00,50.25,50.32,50.25,50.3,32902.0,50.25,50.32,50.25,50.3,32902.0
2024-10-01 11:20:00,50.31,50.32,50.29,50.32,21967.0,50.31,50.32,50.29,50.32,21967.0
2024-10-01 11:25:00,50.32,50.35,50.31,50.34,44350.0,50.32,50.35,50.31,50.34,44350.0
2024-10-01 11:30:00,50.33,50.34,50.28,50.32,164816.0,50.33,50.34,50.28,50.32,164816.0
2024-10-01 11:35:00,50.33,50.34,50.26,50.31,81056.0,50.33,50.34,50.26,50.31,81056.0
2024-10-01 11:40:00,50.32,50.32,50.23,50.24,52034.0,50.32,50.32,50.23,50.24,52034.0
2024-10-01 11:45:00,50.25,50.28,50.24,50.27,47147.0,50.25,50.28,50.24,50.27,47147.0
2024-10-01 11:50:00,50.27,50.29,50.24,50.29,19304.0,50.27,50.29,50.24,50.29,19304.0
2024-10-01 11:55:00,50.29,50.31,50.27,50.31,15885.0,50.29,50.31,50.27,50.31,15885.0
2024-10-01 12:00:00,50.3,50.32,50.27,50.27,10956.0,50.3,50.32,50.27,50.27,10956.0
2024-10-01 12:05:00,50.28,50.34,50.27,50.34,30893.0,50.28,50.34,50.27,50.34,30893.0
2024-10-01 12:10:00,50.33,50.35,50.33,50.34,35833.0,50.33,50.35,50.33,50.34,35833.0
2024-10-01 12:15:00,50.33,50.35,50.31,50.31,33595.0,50.33,50.35,50.31,50.31,33595.0
2024-10-01 12:20:00,50.32,50.32,50.29,50.32,19381.0,50.32,50.32,50.29,50.32,19381.0
2024-10-01 12:25:00,50.33,50.38,50.33,50.34,43900.0,50.33,50.38,50.33,50.34,43900.0
2024-10-01 12:30:00,50.34,50.45,50.32,50.37,170362.0,50.34,50.45,50.32,50.37,170362.0
2024-10-01 12:35:00,50.37,50.46,50.36,50.45,38750.0,50.37,50.46,50.36,50.45,38750.0
2024-10-01 12:40:00,50.45,50.46,50.4,50.43,38220.0,50.45,50.46,50.4,50.43,38220.0
2024-10-01 12:45:00,50.43,50.49,50.41,50.46,52453.0,50.43,50.49,50.41,50.46,52453.0
2024-10-01 12:50:00,50.46,50.47,50.43,50.44,64721.0,50.46,50.47,50.43,50.44,64721.0
2024-10-01 12:55:00,50.44,50.46,50.36,50.36,80104.0,50.44,50.46,50.36,50.36,80104.0
2024-10-01 13:00:00,50.37,50.38,50.32,50.34,180094.0,50.37,50.38,50.32,50.34,180094.0
2024-10-01 13:05:00,50.34,50.39,50.33,50.37,114203.0,50.34,50.39,50.33,50.37,114203.0
2024-10-01 13:10:00,50.39,50.46,50.37,50.46,48153.0,50.39,50.46,50.37,50.46,48153.0
2024-10-01 13:15:00,50.46,50.47,50.38,50.39,54709.0,50.46,50.47,50.38,50.39,54709.0
2024-10-01 13:20:00,50.41,50.41,50.36,50.38,86113.0,50.41,50.41,50.36,50.38,86113.0
2024-10-01 13:25:00,50.39,50.43,50.37,50.4,38583.0,50.39,50.43,50.37,50.4,38583.0
2024-10-01 13:30:00,50.41,50.42,50.3,50.32,65252.0,50.41,50.42,50.3,50.32,65252.0
2024-10-01 13:35:00,50.33,50.33,50.27,50.28,51116.0,50.33,50.33,50.27,50.28,51116.0
2024-10-01 13:40:00,50.28,50.35,50.27,50.34,52056.0,50.28,50.35,50.27,50.34,52056.0
2024-10-01 13:45:00,50.34,50.35,50.28,50.28,22320.0,50.34,50.35,50.28,50.28,22320.0
2024-10-01 13:50:00,50.29,50.32,50.27,50.31,30497.0,50.29,50.32,50.27,50.31,30497.0
2024-10-01 13:55:00,50.3,50.31,50.27,50.29,10917.0,50.3,50.31,50.27,50.29,10917.0
2024-10-01 14:00:00,50.3,50.31,50.28,50.28,9749.0,50.3,50.31,50.28,50.28,9749.0
2024-10-01 14:05:00,50.3,50.3,50.25,50.25,11238.0,50.3,50.3,50.25,50.25,11238.0
2024-10-01 14:10:00,50.25,50.26,50.2,50.23,51911.0,50.25,50.26,50.2,50.23,51911.0
2024-10-01 14:15:00,50.23,50.24,50.2,50.23,14504.0,50.23,50.24,50.2,50.23,14504.0
2024-10-01 14:20:00,50.24,50.27,50.24,50.27,44070.0,50.24,50.27,50.24,50.27,44070.0
2024-10-01 14:25:00,50.27,50.28,50.26,50.28,27662.0,50.27,50.28,50.26,50.28,27662.0
2024-10-01 14:30:00,50.28,50.32,50.28,50.31,33643.0,50.28,50.32,50.28,50.31,33643.0
2024-10-01 14:35:00,50.31,50.34,50.3,50.32,48248.0,50.31,50.34,50.3,50.32,48248.0
2024-10-01 14:40:00,50.32,50.33,50.3,50.31,59543.0,50.32,50.33,50.3,50.31,59543.0
2024-10-01 14:45:00,50.3,50.31,50.28,50.29,22816.0,50.3,50.31,50.28,50.29,22816.0
2024-10-01 14:50:00,50.29,50.29,50.26,50.28,43288.0,50.29,50.29,50.26,50.28,43288.0
2024-10-01 14:55:00,50.28,50.28,50.25,50.27,36740.0,50.28,50.28,50.25,50.27,36740.0
2024-10-01 15:00:00,50.27,50.31,50.26,50.3,38334.0,50.27,50.31,50.26,50.3,38334.0
2024-10-01 15:05:00,50.3,50.31,50.28,50.29,14150.0,50.3,50.31,50.28,50.29,14150.0
2024-10-01 15:10:00,50.3,50.3,50.28,50.29,25127.0,50.3,50.3,50.28,50.29,25127.0
2024-10-01 15:15:00,50.28,50.31,50.27,50.3,40809.0,50.28,50.31,50.27,50.3,40809.0
2024-10-01 15:20:00,50.31,50.32,50.3,50.32,28399.0,50.31,50.32,50.3,50.32,28399.0
2024-10-01 15:25:00,50.32,50.33,50.31,50.31,33748.0,50.32,50.33,50.31,50.31,33748.0
2024-10-01 15:30:00,50.32,50.32,50.28,50.29,60252.0,50.32,50.32,50.28,50.29,60252.0
2024-10-01 15:35:00,50.28,50.29,50.26,50.28,65698.0,50.28,50.29,50.26,50.28,65698.0
2024-10-01 15:40:00,50.28,50.29,50.24,50.25,61372.0,50.28,50.29,50.24,50.25,61372.0
2024-10-01 15:45:00,50.25,50.26,50.23,50.25,54602.0,50.25,50.26,50.23,50.25,54602.0
2024-10-01 15:50:00,50.26,50.28,50.24,50.27,61949.0,50.26,50.28,50.24,50.27,61949.0
2024-10-01 15:55:00,50.27,50.27,50.21,50.22,115796.0,50.27,50.27,50.21,50.22,115796.0
2024-10-02 09:30:00,50.21,50.24,50.19,50.21,171330.0,50.21,50.24,50.19,50.21,171330.0
2024-10-02 09:35:00,50.21,50.22,50.18,50.2,66736.0,50.21,50.22,50.18,50.2,66736.0
2024-10-02 09:40:00,50.2,50.21,50.12,50.14,23713.0,50.2,50.21,50.12,50.14,23713.0
2024-10-02 09:45:00,50.14,50.23,50.14,50.22,90526.0,50.14,50.23,50.14,50.22,90526.0
2024-10-02 09:50:00,50.23,50.26,50.23,50.23,45228.0,50.23,50.26,50.23,50.23,45228.0
2024-10-02 09:55:00,50.23,50.25,50.21,50.22,16220.0,50.23,50.25,50.21,50.22,16220.0
2024-10-02 10:00:00,50.22,50.27,50.2,50.26,38378.0,50.22,50.27,50.2,50.26,38378.0
2024-10-02 10:05:00,50.27,50.3,50.25,50.26,67228.0,50.27,50.3,50.25,50.26,67228.0
2024-10-02 10:10:00,50.25,50.26,50.23,50.24,29404.0,50.25,50.26,50.23,50.24,29404.0
2024-10-02 10:15:00,50.25,50.25,50.17,50.22,39012.0,50.25,50.25,50.17,50.22,39012.0
2024-10-02 10:20:00,50.23,50.24,50.17,50.18,32464.0,50.23,50.24,50.17,50.18,32464.0
2024-10-02 10:25:00,50.17,50.18,50.12,50.14,55203.0,50.17,50.18,50.12,50.14,55203.0
2024-10-02 10:30:00,50.14,50.18,50.12,50.16,41720.0,50.14,50.18,50.12,50.16,41720.0
2024-10-02 10:35:00,50.16,50.18,50.13,50.13,45384.0,50.16,50.18,50.13,50.13,45384.0
2024-10-02 10:40:00,50.13,50.18,50.13,50.17,26759.0,50.13,50.18,50.13,50.17,26759.0
2024-10-02 10:45:00,50.18,50.18,50.09,50.11,26598.0,50.18,50.18,50.09,50.11,26598.0
2024-10-02 10:50:00,50.11,50.11,50.06,50.06,83802.0,50.11,50.11,50.06,50.06,83802.0
2024-10-02 10:55:00,50.06,50.07,50.0,50.01,36905.0,50.06,50.07,50.0,50.01,36905.0
2024-10-02 11:00:00,50.01,50.02,49.98,49.98,138676.0,50.01,50.02,49.98,49.98,138676.0
2024-10-02 11:05:00,49.97,49.97,49.9,49.94,52849.0,49.97,49.97,49.9,49.94,52849.0
2024-10-02 11:10:00,49.94,49.98,49.9,49.9,37831.0,49.94,49.98,49.9,49.9,37831.0
2024-10-02 11:15:00,49.9,49.99,49.88,49.99,36943.0,49.9,49.99,49.88,49.99,36943.0
2024-10-02 11:20:00,49.98,49.99,49.95,49.98,39081.0,49.98,49.99,49.95,49.98,39081.0
2024-10-02 11:25:00,49.98,50.01,49.96,50.0,24633.0,49.98,50.01,49.96,50.0,24633.0
2024-10-02 11:30:00,50.0,50.04,50.0,50.04,19120.0,50.0,50.04,50.0,50.04,19120.0
2024-10-02 11:35:00,50.04,50.07,50.03,50.03,38667.0,50.04,50.07,50.03,50.03,38667.0
2024-10-02 11:40:00,50.02,50.04,50.0,50.04,61244.0,50.02,50.04,50.0,50.04,61244.0
2024-10-02 11:45:00,50.05,50.06,50.04,50.05,24749.0,50.05,50.06,50.04,50.05,24749.0
2024-10-02 11:50:00,50.05,50.06,50.03,50.04,23546.0,50.05,50.06,50.03,50.04,23546.0
2024-10-02 11:55:00,50.05,50.05,50.03,50.05,16900.0,50.05,50.05,50.03,50.05,16900.0
2024-10-02 12:00:00,50.06,50.09,50.05,50.09,33431.0,50.06,50.09,50.05,50.09,33431.0
2024-10-02 12:05:00,50.09,50.1,50.06,50.07,20536.0,50.09,50.1,50.06,50.07,20536.0
2024-10-02 12:10:00,50.07,50.07,50.02,50.04,38047.0,50.07,50.07,50.02,50.04,38047.0
2024-10-02 12:15:00,50.04,50.08,50.03,50.08,10699.0,50.04,50.08,50.03,50.08,10699.0
2024-10-02 12:20:00,50.08,50.08,50.06,50.08,11216.0,50.08,50.08,50.06,50.08,11216.0
2024-10-02 12:25:00,50.07,50.08,50.04,50.05,10352.0,50.07,50.08,50.04,50.05,10352.0
2024-10-02 12:30:00,50.04,50.04,50.02,50.04,16477.0,50.04,50.04,50.02,50.04,16477.0
2024-10-02 12:35:00,50.04,50.04,50.02,50.03,28000.0,50.04,50.04,50.02,50.03,28000.0
2024-10-02 12:40:00,50.03,50.05,50.02,50.04,30576.0,50.03,50.05,50.02,50.04,30576.0
2024-10-02 12:45:00,50.05,50.07,50.05,50.05,11207.0,50.05,50.07,50.05,50.05,11207.0
2024-10-02 12:50:00,50.05,50.09,50.05,50.07,8583.0,50.05,50.09,50.05,50.07,8583.0
2024-10-02 12:55:00,50.07,50.07,50.04,50.05,28241.0,50.07,50.07,50.04,50.05,28241.0
2024-10-02 13:00:00,50.05,50.05,50.03,50.04,25472.0,50.05,50.05,50.03,50.04,25472.0
2024-10-02 13:05:00,50.05,50.05,50.03,50.04,16944.0,50.05,50.05,50.03,50.04,16944.0
2024-10-02 13:10:00,50.03,50.05,50.02,50.03,23356.0,50.03,50.05,50.02,50.03,23356.0
2024-10-02 13:15:00,50.03,50.03,50.0,50.01,13035.0,50.03,50.03,50.0,50.01,13035.0
2024-10-02 13:20:00,50.01,50.03,50.0,50.0,11826.0,50.01,50.03,50.0,50.0,11826.0
2024-10-02 13:25:00,50.01,50.05,50.01,50.02,22804.0,50.01,50.05,50.01,50.02,22804.0
2024-10-02 13:30:00,50.03,50.06,50.02,50.05,38437.0,50.03,50.06,50.02,50.05,38437.0
2024-10-02 13:35:00,50.04,50.06,50.03,50.05,42090.0,50.04,50.06,50.03,50.05,42090.0
2024-10-02 13:40:00,50.05,50.06,50.04,50.05,12679.0,50.05,50.06,50.04,50.05,12679.0
2024-10-02 13:45:00,50.06,50.07,50.05,50.06,7236.0,50.06,50.07,50.05,50.06,7236.0
2024-10-02 13:50:00,50.07,50.09,50.06,50.09,6788.0,50.07,50.09,50.06,50.09,6788.0
2024-10-02 13:55:00,50.09,50.11,50.08,50.09,11450.0,50.09,50.11,50.08,50.09,11450.0
2024-10-02 14:00:00,50.09,50.12,50.09,50.09,35342.0,50.09,50.12,50.09,50.09,35342.0
2024-10-02 14:05:00,50.09,50.1,50.07,50.08,14197.0,50.09,50.1,50.07,50.08,14197.0
2024-10-02 14:10:00,50.08,50.11,50.08,50.09,24910.0,50.08,50.11,50.08,50.09,24910.0
2024-10-02 14:15:00,50.09,50.11,50.09,50.11,43530.0,50.09,50.11,50.09,50.11,43530.0
2024-10-02 14:20:00,50.11,50.12,50.1,50.11,22535.0,50.11,50.12,50.1,50.11,22535.0
2024-10-02 14:25:00,50.11,50.11,50.09,50.11,8043.0,50.11,50.11,50.09,50.11,8043.0
2024-10-02 14:30:00,50.11,50.12,50.1,50.12,155818.0,50.11,50.12,50.1,50.12,155818.0
2024-10-02 14:35:00,50.12,50.14,50.11,50.13,306162.0,50.12,50.14,50.11,50.13,306162.0
2024-10-02 14:40:00,50.13,50.15,50.12,50.15,200721.0,50.13,50.15,50.12,50.15,200721.0
2024-10-02 14:45:00,50.15,50.16,50.14,50.16,351237.0,50.15,50.16,50.14,50.16,351237.0
2024-10-02 14:50:00,50.16,50.17,50.15,50.16,471203.0,50.16,50.17,50.15,50.16,471203.0
2024-10-02 14:55:00,50.16,50.17,50.13,50.14,269882.0,50.16,50.17,50.13,50.14,269882.0
2024-10-02 15:00:00,50.13,50.15,50.12,50.14,136183.0,50.13,50.15,50.12,50.14,136183.0
2024-10-02 15:05:00,50.14,50.16,50.13,50.16,132400.0,50.14,50.16,50.13,50.16,132400.0
2024-10-02 15:10:00,50.16,50.19,50.15,50.18,65698.0,50.16,50.19,50.15,50.18,65698.0
2024-10-02 15:15:00,50.19,50.2,50.18,50.19,44253.0,50.19,50.2,50.18,50.19,44253.0
2024-10-02 15:20:00,50.19,50.2,50.18,50.19,33655.0,50.19,50.2,50.18,50.19,33655.0
2024-10-02 15:25:00,50.19,50.21,50.18,50.21,31558.0,50.19,50.21,50.18,50.21,31558.0
2024-10-02 15:30:00,50.21,50.21,50.19,50.19,47145.0,50.21,50.21,50.19,50.19,47145.0
2024-10-02 15:35:00,50.19,50.2,50.18,50.2,39262.0,50.19,50.2,50.18,50.2,39262.0
2024-10-02 15:40:00,50.2,50.22,50.19,50.22,43544.0,50.2,50.22,50.19,50.22,43544.0
2024-10-02 15:45:00,50.21,50.22,50.19,50.22,104265.0,50.21,50.22,50.19,50.22,104265.0
2024-10-02 15:50:00,50.22,50.22,50.2,50.21,157719.0,50.22,50.22,50.2,50.21,157719.0
2024-10-02 15:55:00,50.21,50.23,50.2,50.23,182631.0,50.21,50.23,50.2,50.23,182631.0
2024-10-03 09:30:00,50.03,50.06,50.01,50.06,140235.0,50.03,50.06,50.01,50.06,140235.0
2024-10-03 09:35:00,50.05,50.07,50.02,50.02,53095.0,50.05,50.07,50.02,50.02,53095.0
2024-10-03 09:40:00,50.01,50.04,50.0,50.03,50963.0,50.01,50.04,50.0,50.03,50963.0
2024-10-03 09:45:00,50.02,50.05,49.98,49.98,40132.0,50.02,50.05,49.98,49.98,40132.0
2024-10-03 09:50:00,49.98,50.03,49.96,50.0,168189.0,49.98,50.03,49.96,50.0,168189.0
2024-10-03 09:55:00,50.0,50.02,49.98,50.0,41495.0,50.0,50.02,49.98,50.0,41495.0
2024-10-03 10:00:00,49.99,50.0,49.82,49.94,451073.0,49.99,50.0,49.82,49.94,451073.0
2024-10-03 10:05:00,49.95,50.05,49.94,49.99,63968.0,49.95,50.05,49.94,49.99,63968.0
2024-10-03 10:10:00,49.98,50.12,49.92,50.07,293222.0,49.98,50.12,49.92,50.07,293222.0
2024-10-03 10:15:00,50.08,50.1,49.99,50.04,171945.0,50.08,50.1,49.99,50.04,171945.0
2024-10-03 10:20:00,50.04,50.07,49.99,50.03,121094.0,50.04,50.07,49.99,50.03,121094.0
2024-10-03 10:25:00,50.02,50.05,49.97,50.03,176486.0,50.02,50.05,49.97,50.03,176486.0
2024-10-03 10:30:00,50.02,50.07,50.0,50.05,85892.0,50.02,50.07,50.0,50.05,85892.0
2024-10-03 10:35:00,50.05,50.05,50.02,50.03,34989.0,50.05,50.05,50.02,50.03,34989.0
2024-10-03 10:40:00,50.04,50.04,49.97,50.0,43952.0,50.04,50.04,49.97,50.0,43952.0
2024-10-03 10:45:00,49.98,50.03,49.97,50.01,44424.0,49.98,50.03,49.97,50.01,44424.0
2024-10-03 10:50:00,50.02,50.09,50.02,50.07,89102.0,50.02,50.09,50.02,50.07,89102.0
2024-10-03 10:55:00,50.08,50.09,50.04,50.05,60672.0,50.08,50.09,50.04,50.05,60672.0
2024-10-03 11:00:00,50.05,50.08,50.03,50.06,52546.0,50.05,50.08,50.03,50.06,52546.0
2024-10-03 11:05:00,50.05,50.08,50.04,50.07,60332.0,50.05,50.08,50.04,50.07,60332.0
2024-10-03 11:10:00,50.08,50.11,50.06,50.1,70966.0,50.08,50.11,50.06,50.1,70966.0
2024-10-03 11:15:00,50.09,50.11,50.07,50.08,51790.0,50.09,50.11,50.07,50.08,51790.0
2024-10-03 11:20:00,50.08,50.09,50.07,50.09,25149.0,50.08,50.09,50.07,50.09,25149.0
2024-10-03 11:25:00,50.09,50.11,50.05,50.07,56828.0,50.09,50.11,50.05,50.07,56828.0
2024-10-03 11:30:00,50.07,50.13,50.06,50.1,122784.0,50.07,50.13,50.06,50.1,122784.0
2024-10-03 11:35:00,50.1,50.11,50.05,50.05,32312.0,50.1,50.11,50.05,50.05,32312.0
2024-10-03 11:40:00,50.06,50.06,50.02,50.02,41343.0,50.06,50.06,50.02,50.02,41343.0
2024-10-03 11:45:00,50.03,50.05,50.02,50.04,44098.0,50.03,50.05,50.02,50.04,44098.0
2024-10-03 11:50:00,50.04,50.06,50.03,50.05,8775.0,50.04,50.06,50.03,50.05,8775.0
2024-10-03 11:55:00,50.04,50.04,50.0,50.02,16706.0,50.04,50.04,50.0,50.02,16706.0
2024-10-03 12:00:00,50.03,50.05,50.01,50.05,17599.0,50.03,50.05,50.01,50.05,17599.0
2024-10-03 12:05:00,50.05,50.07,50.04,50.06,15355.0,50.05,50.07,50.04,50.06,15355.0
2024-10-03 12:10:00,50.07,50.1,50.06,50.1,7421.0,50.07,50.1,50.06,50.1,7421.0
2024-10-03 12:15:00,50.11,50.11,50.08,50.09,7967.0,50.11,50.11,50.08,50.09,7967.0
2024-10-03 12:20:00,50.09,50.1,50.08,50.08,9940.0,50.09,50.1,50.08,50.08,9940.0
2024-10-03 12:25:00,50.09,50.11,50.08,50.09,6144.0,50.09,50.11,50.08,50.09,6144.0
2024-10-03 12:30:00,50.1,50.13,50.09,50.13,21350.0,50.1,50.13,50.09,50.13,21350.0
2024-10-03 12:35:00,50.14,50.24,50.13,50.24,90602.0,50.14,50.24,50.13,50.24,90602.0
2024-10-03 12:40:00,50.23,50.25,50.2,50.22,58086.0,50.23,50.25,50.2,50.22,58086.0
2024-10-03 12:45:00,50.22,50.23,50.16,50.17,43276.0,50.22,50.23,50.16,50.17,43276.0
2024-10-03 12:50:00,50.17,50.19,50.14,50.18,46611.0,50.17,50.19,50.14,50.18,46611.0
2024-10-03 12:55:00,50.19,50.24,50.18,50.23,10682.0,50.19,50.24,50.18,50.23,10682.0
2024-10-03 13:00:00,50.23,50.25,50.21,50.25,19787.0,50.23,50.25,50.21,50.25,19787.0
2024-10-03 13:05:00,50.25,50.26,50.24,50.25,28205.0,50.25,50.26,50.24,50.25,28205.0
2024-10-03 13:10:00,50.25,50.25,50.23,50.25,20109.0,50.25,50.25,50.23,50.25,20109.0
2024-10-03 13:15:00,50.25,50.28,50.24,50.24,38901.0,50.25,50.28,50.24,50.24,38901.0
2024-10-03 13:20:00,50.23,50.27,50.22,50.27,174444.0,50.23,50.27,50.22,50.27,174444.0
2024-10-03 13:25:00,50.26,50.26,50.2,50.21,207845.0,50.26,50.26,50.2,50.21,207845.0
2024-10-03 13:30:00,50.22,50.24,50.22,50.23,147895.0,50.22,50.24,50.22,50.23,147895.0
2024-10-03 13:35:00,50.23,50.24,50.19,50.2,199131.0,50.23,50.24,50.19,50.2,199131.0
2024-10-03 13:40:00,50.19,50.21,50.18,50.19,89071.0,50.19,50.21,50.18,50.19,89071.0
2024-10-03 13:45:00,50.18,50.19,50.17,50.17,153436.0,50.18,50.19,50.17,50.17,153436.0
2024-10-03 13:50:00,50.16,50.18,50.14,50.18,126229.0,50.16,50.18,50.14,50.18,126229.0
2024-10-03 13:55:00,50.18,50.18,50.15,50.18,89549.0,50.18,50.18,50.15,50.18,89549.0
2024-10-03 14:00:00,50.18,50.18,50.15,50.16,111002.0,50.18,50.18,50.15,50.16,111002.0
2024-10-03 14:05:00,50.16,50.18,50.15,50.18,86374.0,50.16,50.18,50.15,50.18,86374.0
2024-10-03 14:10:00,50.18,50.21,50.17,50.21,156001.0,50.18,50.21,50.17,50.21,156001.0
2024-10-03 14:15:00,50.21,50.23,50.2,50.22,127205.0,50.21,50.23,50.2,50.22,127205.0
2024-10-03 14:20:00,50.23,50.23,50.2,50.21,118332.0,50.23,50.23,50.2,50.21,118332.0
2024-10-03 14:25:00,50.21,50.23,50.2,50.22,128284.0,50.21,50.23,50.2,50.22,128284.0
2024-10-03 14:30:00,50.22,50.23,50.2,50.22,99128.0,50.22,50.23,50.2,50.22,99128.0
2024-10-03 14:35:00,50.22,50.23,50.21,50.22,93963.0,50.22,50.23,50.21,50.22,93963.0
2024-10-03 14:40:00,50.22,50.23,50.21,50.21,135303.0,50.22,50.23,50.21,50.21,135303.0
2024-10-03 14:45:00,50.22,50.22,50.2,50.21,81320.0,50.22,50.22,50.2,50.21,81320.0
2024-10-03 14:50:00,50.21,50.21,50.19,50.2,102395.0,50.21,50.21,50.19,50.2,102395.0
2024-10-03 14:55:00,50.21,50.21,50.18,50.19,110274.0,50.21,50.21,50.18,50.19,110274.0
2024-10-03 15:00:00,50.19,50.21,50.18,50.21,114717.0,50.19,50.21,50.18,50.21,114717.0
2024-10-03 15:05:00,50.21,50.21,50.19,50.2,93278.0,50.21,50.21,50.19,50.2,93278.0
2024-10-03 15:10:00,50.2,50.21,50.19,50.2,95724.0,50.2,50.21,50.19,50.2,95724.0
2024-10-03 15:15:00,50.21,50.22,50.2,50.22,126242.0,50.21,50.22,50.2,50.22,126242.0
2024-10-03 15:20:00,50.22,50.22,50.21,50.22,88423.0,50.22,50.22,50.21,50.22,88423.0
2024-10-03 15:25:00,50.22,50.22,50.2,50.22,249060.0,50.22,50.22,50.2,50.22,249060.0
2024-10-03 15:30:00,50.22,50.22,50.19,50.21,111520.0,50.22,50.22,50.19,50.21,111520.0
2024-10-03 15:35:00,50.2,50.21,50.19,50.21,127368.0,50.2,50.21,50.19,50.21,127368.0
2024-10-03 15:40:00,50.21,50.22,50.2,50.21,158514.0,50.21,50.22,50.2,50.21,158514.0
2024-10-03 15:45:00,50.2,50.2,50.18,50.2,153134.0,50.2,50.2,50.18,50.2,153134.0
2024-10-03 15:50:00,50.2,50.21,50.18,50.21,274061.0,50.2,50.21,50.18,50.21,274061.0
2024-10-03 15:55:00,50.21,50.21,50.19,50.2,477721.0,50.21,50.21,50.19,50.2,477721.0
2024-10-04 09:30:00,50.09,50.1,50.02,50.05,131365.0,50.09,50.1,50.02,50.05,131365.0
2024-10-04 09:35:00,50.06,50.09,50.03,50.09,70218.0,50.06,50.09,50.03,50.09,70218.0
2024-10-04 09:40:00,50.12,50.12,50.05,50.09,30050.0,50.12,50.12,50.05,50.09,30050.0
2024-10-04 09:45:00,50.08,50.09,50.04,50.08,27684.0,50.08,50.09,50.04,50.08,27684.0
2024-10-04 09:50:00,50.08,50.15,50.02,50.15,72384.0,50.08,50.15,50.02,50.15,72384.0
2024-10-04 09:55:00,50.15,50.15,50.09,50.09,48044.0,50.15,50.15,50.09,50.09,48044.0
2024-10-04 10:00:00,50.09,50.12,50.03,50.05,52508.0,50.09,50.12,50.03,50.05,52508.0
2024-10-04 10:05:00,50.05,50.12,50.03,50.07,86676.0,50.05,50.12,50.03,50.07,86676.0
2024-10-04 10:10:00,50.07,50.11,50.04,50.04,40263.0,50.07,50.11,50.04,50.04,40263.0
2024-10-04 10:15:00,50.04,50.09,50.03,50.09,37752.0,50.04,50.09,50.03,50.09,37752.0
2024-10-04 10:20:00,50.08,50.09,49.98,50.03,67227.0,50.08,50.09,49.98,50.03,67227.0
2024-10-04 10:25:00,50.03,50.06,50.02,50.05,49443.0,50.03,50.06,50.02,50.05,49443.0
2024-10-04 10:30:00,50.05,50.09,50.02,50.05,90787.0,50.05,50.09,50.02,50.05,90787.0
2024-10-04 10:35:00,50.05,50.08,50.05,50.05,36620.0,50.05,50.08,50.05,50.05,36620.0
2024-10-04 10:40:00,50.06,50.16,50.06,50.16,73764.0,50.06,50.16,50.06,50.16,73764.0
2024-10-04 10:45:00,50.16,50.16,50.11,50.14,61904.0,50.16,50.16,50.11,50.14,61904.0
2024-10-04 10:50:00,50.13,50.23,50.12,50.23,182259.0,50.13,50.23,50.12,50.23,182259.0
2024-10-04 10:55:00,50.22,50.27,50.19,50.21,105675.0,50.22,50.27,50.19,50.21,105675.0
2024-10-04 11:00:00,50.21,50.31,50.21,50.31,41515.0,50.21,50.31,50.21,50.31,41515.0
2024-10-04 11:05:00,50.31,50.38,50.31,50.36,69903.0,50.31,50.38,50.31,50.36,69903.0
2024-10-04 11:10:00,50.38,50.43,50.35,50.37,72942.0,50.38,50.43,50.35,50.37,72942.0
2024-10-04 11:15:00,50.36,50.43,50.33,50.34,72781.0,50.36,50.43,50.33,50.34,72781.0
2024-10-04 11:20:00,50.34,50.34,50.24,50.25,100810.0,50.34,50.34,50.24,50.25,100810.0
2024-10-04 11:25:00,50.25,50.25,50.19,50.21,39110.0,50.25,50.25,50.19,50.21,39110.0
2024-10-04 11:30:00,50.2,50.21,50.14,50.19,83793.0,50.2,50.21,50.14,50.19,83793.0
2024-10-04 11:35:00,50.18,50.2,50.11,50.17,63536.0,50.18,50.2,50.11,50.17,63536.0
2024-10-04 11:40:00,50.18,50.18,50.03,50.04,70160.0,50.18,50.18,50.03,50.04,70160.0
2024-10-04 11:45:00,50.05,50.08,50.01,50.02,49790.0,50.05,50.08,50.01,50.02,49790.0
2024-10-04 11:50:00,50.03,50.08,50.01,50.07,41957.0,50.03,50.08,50.01,50.07,41957.0
2024-10-04 11:55:00,50.07,50.12,50.05,50.11,62239.0,50.07,50.12,50.05,50.11,62239.0
2024-10-04 12:00:00,50.11,50.12,50.07,50.08,27952.0,50.11,50.12,50.07,50.08,27952.0
2024-10-04 12:05:00,50.09,50.11,50.04,50.05,33369.0,50.09,50.11,50.04,50.05,33369.0
2024-10-04 12:10:00,50.04,50.09,50.02,50.08,28856.0,50.04,50.09,50.02,50.08,28856.0
2024-10-04 12:15:00,50.07,50.1,50.07,50.09,35355.0,50.07,50.1,50.07,50.09,35355.0
2024-10-04 12:20:00,50.09,50.09,50.02,50.02,27750.0,50.09,50.09,50.02,50.02,27750.0
2024-10-04 12:25:00,50.03,50.04,50.01,50.02,24235.0,50.03,50.04,50.01,50.02,24235.0
2024-10-04 12:30:00,50.04,50.04,49.93,49.94,63146.0,50.04,50.04,49.93,49.94,63146.0
2024-10-04 12:35:00,49.94,49.99,49.91,49.94,46502.0,49.94,49.99,49.91,49.94,46502.0
2024-10-04 12:40:00,49.95,49.96,49.92,49.93,33258.0,49.95,49.96,49.92,49.93,33258.0
2024-10-04 12:45:00,49.92,49.96,49.9,49.96,28079.0,49.92,49.96,49.9,49.96,28079.0
2024-10-04 12:50:00,49.96,49.98,49.94,49.97,30109.0,49.96,49.98,49.94,49.97,30109.0
2024-10-04 12:55:00,49.97,49.98,49.95,49.96,20522.0,49.97,49.98,49.95,49.96,20522.0
2024-10-04 13:00:00,49.96,49.99,49.93,49.98,18572.0,49.96,49.99,49.93,49.98,18572.0
2024-10-04 13:05:00,49.99,50.0,49.98,49.98,14650.0,49.99,50.0,49.98,49.98,14650.0
2024-10-04 13:10:00,49.99,50.01,49.98,50.01,19681.0,49.99,50.01,49.98,50.01,19681.0
2024-10-04 13:15:00,50.0,50.01,49.99,50.0,13280.0,50.0,50.01,49.99,50.0,13280.0
2024-10-04 13:20:00,50.01,50.01,50.0,50.01,67877.0,50.01,50.01,50.0,50.01,67877.0
2024-10-04 13:25:00,50.01,50.02,49.99,50.01,111393.0,50.01,50.02,49.99,50.01,111393.0
2024-10-04 13:30:00,50.02,50.03,50.0,50.02,129855.0,50.02,50.03,50.0,50.02,129855.0
2024-10-04 13:35:00,50.02,50.03,49.98,49.98,124185.0,50.02,50.03,49.98,49.98,124185.0
2024-10-04 13:40:00,49.99,50.05,49.99,50.05,142453.0,49.99,50.05,49.99,50.05,142453.0
2024-10-04 13:45:00,50.05,50.06,50.03,50.05,181213.0,50.05,50.06,50.03,50.05,181213.0
2024-10-04 13:50:00,50.05,50.05,50.02,50.04,80862.0,50.05,50.05,50.02,50.04,80862.0
2024-10-04 13:55:00,50.04,50.07,50.04,50.07,135130.0,50.04,50.07,50.04,50.07,135130.0
2024-10-04 14:00:00,50.06,50.07,50.04,50.04,94565.0,50.06,50.07,50.04,50.04,94565.0
2024-10-04 14:05:00,50.04,50.05,50.02,50.03,27580.0,50.04,50.05,50.02,50.03,27580.0
2024-10-04 14:10:00,50.02,50.03,49.97,49.98,38003.0,50.02,50.03,49.97,49.98,38003.0
2024-10-04 14:15:00,49.98,49.98,49.95,49.97,37284.0,49.98,49.98,49.95,49.97,37284.0
2024-10-04 14:20:00,49.96,49.98,49.95,49.97,88320.0,49.96,49.98,49.95,49.97,88320.0
2024-10-04 14:25:00,49.97,49.99,49.96,49.98,56699.0,49.97,49.99,49.96,49.98,56699.0
2024-10-04 14:30:00,49.99,50.01,49.98,50.0,101131.0,49.99,50.01,49.98,50.0,101131.0
2024-10-04 14:35:00,50.0,50.01,49.98,49.99,100580.0,50.0,50.01,49.98,49.99,100580.0
2024-10-04 14:40:00,50.0,50.02,49.98,50.01,93020.0,50.0,50.02,49.98,50.01,93020.0
2024-10-04 14:45:00,50.02,50.02,50.0,50.01,21826.0,50.02,50.02,50.0,50.01,21826.0
2024-10-04 14:50:00,50.0,50.01,49.97,49.98,28637.0,50.0,50.01,49.97,49.98,28637.0
2024-10-04 14:55:00,49.98,49.99,49.97,49.97,34274.0,49.98,49.99,49.97,49.97,34274.0
2024-10-04 15:00:00,49.97,49.97,49.92,49.94,23625.0,49.97,49.97,49.92,49.94,23625.0
2024-10-04 15:05:00,49.95,49.98,49.94,49.98,46526.0,49.95,49.98,49.94,49.98,46526.0
2024-10-04 15:10:00,49.98,49.99,49.97,49.98,23628.0,49.98,49.99,49.97,49.98,23628.0
2024-10-04 15:15:00,49.99,50.01,49.97,50.01,16525.0,49.99,50.01,49.97,50.01,16525.0
2024-10-04 15:20:00,50.01,50.02,50.0,50.02,29586.0,50.01,50.02,50.0,50.02,29586.0
2024-10-04 15:25:00,50.02,50.02,50.01,50.02,15583.0,50.02,50.02,50.01,50.02,15583.0
2024-10-04 15:30:00,50.01,50.05,50.01,50.04,19786.0,50.01,50.05,50.01,50.04,19786.0
2024-10-04 15:35:00,50.04,50.05,50.02,50.03,108135.0,50.04,50.05,50.02,50.03,108135.0
2024-10-04 15:40:00,50.03,50.05,50.03,50.04,32601.0,50.03,50.05,50.03,50.04,32601.0
2024-10-04 15:45:00,50.04,50.05,50.03,50.05,60664.0,50.04,50.05,50.03,50.05,60664.0
2024-10-04 15:50:00,50.05,50.1,50.04,50.09,45987.0,50.05,50.1,50.04,50.09,45987.0
2024-10-04 15:55:00,50.09,50.09,50.07,50.08,141415.0,50.09,50.09,50.07,50.08,141415.0
2024-10-07 09:30:00,50.0,50.01,49.98,49.99,189149.0,50.0,50.01,49.98,49.99,189149.0
2024-10-07 09:35:00,49.99,50.0,49.95,49.96,49512.0,49.99,50.0,49.95,49.96,49512.0
2024-10-07 09:40:00,49.96,49.99,49.94,49.96,26887.0,49.96,49.99,49.94,49.96,26887.0
2024-10-07 09:45:00,49.97,50.03,49.96,49.98,32398.0,49.97,50.03,49.96,49.98,32398.0
2024-10-07 09:50:00,49.96,50.01,49.95,49.96,20947.0,49.96,50.01,49.95,49.96,20947.0
2024-10-07 09:55:00,49.97,49.97,49.91,49.91,19612.0,49.97,49.97,49.91,49.91,19612.0
2024-10-07 10:00:00,49.92,49.94,49.88,49.93,71229.0,49.92,49.94,49.88,49.93,71229.0
2024-10-07 10:05:00,49.94,49.96,49.91,49.92,20724.0,49.94,49.96,49.91,49.92,20724.0
2024-10-07 10:10:00,49.95,49.98,49.94,49.98,14445.0,49.95,49.98,49.94,49.98,14445.0
2024-10-07 10:15:00,49.97,49.98,49.93,49.94,14835.0,49.97,49.98,49.93,49.94,14835.0
2024-10-07 10:20:00,49.94,49.94,49.89,49.9,32056.0,49.94,49.94,49.89,49.9,32056.0
2024-10-07 10:25:00,49.91,49.91,49.87,49.91,38278.0,49.91,49.91,49.87,49.91,38278.0
2024-10-07 10:30:00,49.91,49.92,49.88,49.91,33644.0,49.91,49.92,49.88,49.91,33644.0
2024-10-07 10:35:00,49.91,49.96,49.9,49.94,15768.0,49.91,49.96,49.9,49.94,15768.0
2024-10-07 10:40:00,49.94,50.01,49.94,49.98,81808.0,49.94,50.01,49.94,49.98,81808.0
2024-10-07 10:45:00,49.97,49.98,49.94,49.95,23057.0,49.97,49.98,49.94,49.95,23057.0
2024-10-07 10:50:00,49.95,50.0,49.94,49.97,79012.0,49.95,50.0,49.94,49.97,79012.0
2024-10-07 10:55:00,49.97,49.97,49.88,49.88,19035.0,49.97,49.97,49.88,49.88,19035.0
2024-10-07 11:00:00,49.88,49.92,49.85,49.9,54917.0,49.88,49.92,49.85,49.9,54917.0
2024-10-07 11:05:00,49.9,49.93,49.89,49.9,26296.0,49.9,49.93,49.89,49.9,26296.0
2024-10-07 11:10:00,49.89,49.9,49.87,49.88,7757.0,49.89,49.9,49.87,49.88,7757.0
2024-10-07 11:15:00,49.89,49.93,49.89,49.92,29483.0,49.89,49.93,49.89,49.92,29483.0
2024-10-07 11:20:00,49.92,49.97,49.92,49.97,35538.0,49.92,49.97,49.92,49.97,35538.0
2024-10-07 11:25:00,49.98,49.99,49.95,49.97,21183.0,49.98,49.99,49.95,49.97,21183.0
2024-10-07 11:30:00,49.97,50.03,49.97,50.03,22341.0,49.97,50.03,49.97,50.03,22341.0
2024-10-07 11:35:00,50.03,50.05,50.0,50.03,16491.0,50.03,50.05,50.0,50.03,16491.0
2024-10-07 11:40:00,50.02,50.05,50.02,50.04,7999.0,50.02,50.05,50.02,50.04,7999.0
2024-10-07 11:45:00,50.04,50.06,50.01,50.02,8489.0,50.04,50.06,50.01,50.02,8489.0
2024-10-07 11:50:00,50.02,50.03,49.99,50.0,21619.0,50.02,50.03,49.99,50.0,21619.0
2024-10-07 11:55:00,50.0,50.0,49.96,49.97,15135.0,50.0,50.0,49.96,49.97,15135.0
2024-10-07 12:00:00,49.97,50.0,49.96,49.97,7782.0,49.97,50.0,49.96,49.97,7782.0
2024-10-07 12:05:00,49.96,49.97,49.95,49.97,15617.0,49.96,49.97,49.95,49.97,15617.0
2024-10-07 12:10:00,49.97,49.97,49.94,49.95,7537.0,49.97,49.97,49.94,49.95,7537.0
2024-10-07 12:15:00,49.94,49.96,49.94,49.96,1482.0,49.94,49.96,49.94,49.96,1482.0
2024-10-07 12:20:00,49.95,49.96,49.94,49.95,15170.0,49.95,49.96,49.94,49.95,15170.0
2024-10-07 12:25:00,49.94,49.94,49.91,49.93,10159.0,49.94,49.94,49.91,49.93,10159.0
2024-10-07 12:30:00,49.93,49.95,49.93,49.94,22503.0,49.93,49.95,49.93,49.94,22503.0
2024-10-07 12:35:00,49.93,49.96,49.93,49.95,11015.0,49.93,49.96,49.93,49.95,11015.0
2024-10-07 12:40:00,49.94,49.95,49.92,49.93,9603.0,49.94,49.95,49.92,49.93,9603.0
2024-10-07 12:45:00,49.94,49.96,49.94,49.96,31313.0,49.94,49.96,49.94,49.96,31313.0
2024-10-07 12:50:00,49.96,49.98,49.95,49.98,21697.0,49.96,49.98,49.95,49.98,21697.0
2024-10-07 12:55:00,49.98,50.0,49.97,50.0,26027.0,49.98,50.0,49.97,50.0,26027.0
2024-10-07 13:00:00,49.99,50.0,49.98,49.98,21713.0,49.99,50.0,49.98,49.98,21713.0
2024-10-07 13:05:00,50.0,50.0,49.96,49.97,11543.0,50.0,50.0,49.96,49.97,11543.0
2024-10-07 13:10:00,49.98,50.0,49.97,50.0,8758.0,49.98,50.0,49.97,50.0,8758.0
2024-10-07 13:15:00,50.0,50.0,49.96,49.97,33547.0,50.0,50.0,49.96,49.97,33547.0
2024-10-07 13:20:00,49.97,49.98,49.94,49.95,22743.0,49.97,49.98,49.94,49.95,22743.0
2024-10-07 13:25:00,49.95,50.0,49.94,49.99,29147.0,49.95,50.0,49.94,49.99,29147.0
2024-10-07 13:30:00,49.98,50.0,49.98,50.0,13281.0,49.98,50.0,49.98,50.0,13281.0
2024-10-07 13:35:00,50.0,50.01,50.0,50.01,7243.0,50.0,50.01,50.0,50.01,7243.0
2024-10-07 13:40:00,50.0,50.03,50.0,50.03,30387.0,50.0,50.03,50.0,50.03,30387.0
2024-10-07 13:45:00,50.02,50.03,50.01,50.02,19246.0,50.02,50.03,50.01,50.02,19246.0
2024-10-07 13:50:00,50.02,50.03,50.0,50.01,44879.0,50.02,50.03,50.0,50.01,44879.0
2024-10-07 13:55:00,50.02,50.02,50.01,50.02,10427.0,50.02,50.02,50.01,50.02,10427.0
2024-10-07 14:00:00,50.02,50.02,49.98,49.98,13475.0,50.02,50.02,49.98,49.98,13475.0
2024-10-07 14:05:00,49.99,50.0,49.97,49.99,49672.0,49.99,50.0,49.97,49.99,49672.0
2024-10-07 14:10:00,49.99,49.99,49.97,49.97,8307.0,49.99,49.99,49.97,49.97,8307.0
2024-10-07 14:15:00,49.97,49.98,49.96,49.98,11840.0,49.97,49.98,49.96,49.98,11840.0
2024-10-07 14:20:00,49.98,49.98,49.97,49.97,12407.0,49.98,49.98,49.97,49.97,12407.0
2024-10-07 14:25:00,49.97,49.97,49.96,49.97,6833.0,49.97,49.97,49.96,49.97,6833.0
2024-10-07 14:30:00,49.96,49.99,49.94,49.98,37683.0,49.96,49.99,49.94,49.98,37683.0
2024-10-07 14:35:00,49.97,49.97,49.92,49.92,34630.0,49.97,49.97,49.92,49.92,34630.0
2024-10-07 14:40:00,49.91,49.93,49.88,49.89,25249.0,49.91,49.93,49.88,49.89,25249.0
2024-10-07 14:45:00,49.89,49.9,49.87,49.88,37300.0,49.89,49.9,49.87,49.88,37300.0
2024-10-07 14:50:00,49.89,49.89,49.85,49.87,21777.0,49.89,49.89,49.85,49.87,21777.0
2024-10-07 14:55:00,49.87,49.89,49.86,49.88,23728.0,49.87,49.89,49.86,49.88,23728.0
2024-10-07 15:00:00,49.88,49.89,49.87,49.89,15959.0,49.88,49.89,49.87,49.89,15959.0
2024-10-07 15:05:00,49.88,49.9,49.88,49.89,22138.0,49.88,49.9,49.88,49.89,22138.0
2024-10-07 15:10:00,49.89,49.92,49.87,49.9,29579.0,49.89,49.92,49.87,49.9,29579.0
2024-10-07 15:15:00,49.91,49.93,49.9,49.92,24879.0,49.91,49.93,49.9,49.92,24879.0
2024-10-07 15:20:00,49.93,49.94,49.92,49.94,12209.0,49.93,49.94,49.92,49.94,12209.0
2024-10-07 15:25:00,49.94,49.94,49.93,49.94,12566.0,49.94,49.94,49.93,49.94,12566.0
2024-10-07 15:30:00,49.94,49.94,49.91,49.92,25161.0,49.94,49.94,49.91,49.92,25161.0
2024-10-07 15:35:00,49.93,49.94,49.92,49.94,30659.0,49.93,49.94,49.92,49.94,30659.0
2024-10-07 15:40:00,49.94,49.94,49.92,49.93,28327.0,49.94,49.94,49.92,49.93,28327.0
2024-10-07 15:45:00,49.93,49.94,49.92,49.93,22126.0,49.93,49.94,49.92,49.93,22126.0
2024-10-07 15:50:00,49.93,49.96,49.92,49.95,68487.0,49.93,49.96,49.92,49.95,68487.0
2024-10-07 15:55:00,49.95,49.95,49.91,49.92,79534.0,49.95,49.95,49.91,49.92,79534.0
2024-10-08 09:30:00,49.84,49.85,49.79,49.82,78074.0,49.84,49.85,49.79,49.82,78074.0
2024-10-08 09:35:00,49.81,49.87,49.81,49.84,57692.0,49.81,49.87,49.81,49.84,57692.0
2024-10-08 09:40:00,49.84,49.89,49.82,49.85,68910.0,49.84,49.89,49.82,49.85,68910.0
2024-10-08 09:45:00,49.86,49.89,49.84,49.89,113064.0,49.86,49.89,49.84,49.89,113064.0
2024-10-08 09:50:00,49.88,49.88,49.8,49.81,68022.0,49.88,49.88,49.8,49.81,68022.0
2024-10-08 09:55:00,49.82,49.87,49.81,49.86,87146.0,49.82,49.87,49.81,49.86,87146.0
2024-10-08 10:00:00,49.86,49.87,49.8,49.81,82286.0,49.86,49.87,49.8,49.81,82286.0
2024-10-08 10:05:00,49.81,49.84,49.78,49.8,96081.0,49.81,49.84,49.78,49.8,96081.0
2024-10-08 10:10:00,49.8,49.81,49.73,49.74,56287.0,49.8,49.81,49.73,49.74,56287.0
2024-10-08 10:15:00,49.73,49.78,49.72,49.72,149234.0,49.73,49.78,49.72,49.72,149234.0
2024-10-08 10:20:00,49.72,49.77,49.66,49.73,150706.0,49.72,49.77,49.66,49.73,150706.0
2024-10-08 10:25:00,49.73,49.73,49.6,49.63,239864.0,49.73,49.73,49.6,49.63,239864.0
2024-10-08 10:30:00,49.62,49.63,49.55,49.56,232928.0,49.62,49.63,49.55,49.56,232928.0
2024-10-08 10:35:00,49.56,49.57,49.47,49.56,408331.0,49.56,49.57,49.47,49.56,408331.0
2024-10-08 10:40:00,49.57,49.6,49.54,49.57,175581.0,49.57,49.6,49.54,49.57,175581.0
2024-10-08 10:45:00,49.58,49.58,49.52,49.57,115518.0,49.58,49.58,49.52,49.57,115518.0
2024-10-08 10:50:00,49.57,49.57,49.52,49.56,58338.0,49.57,49.57,49.52,49.56,58338.0
2024-10-08 10:55:00,49.56,49.56,49.49,49.49,36479.0,49.56,49.56,49.49,49.49,36479.0
2024-10-08 11:00:00,49.5,49.5,49.42,49.47,151099.0,49.5,49.5,49.42,49.47,151099.0
2024-10-08 11:05:00,49.47,49.48,49.34,49.4,377603.0,49.47,49.48,49.34,49.4,377603.0
2024-10-08 11:10:00,49.39,49.4,49.32,49.34,79979.0,49.39,49.4,49.32,49.34,79979.0
2024-10-08 11:15:00,49.34,49.4,49.33,49.39,158809.0,49.34,49.4,49.33,49.39,158809.0
2024-10-08 11:20:00,49.39,49.39,49.31,49.31,64325.0,49.39,49.39,49.31,49.31,64325.0
2024-10-08 11:25:00,49.32,49.34,49.28,49.28,44674.0,49.32,49.34,49.28,49.28,44674.0
2024-10-08 11:30:00,49.28,49.3,49.19,49.2,113692.0,49.28,49.3,49.19,49.2,113692.0
2024-10-08 11:35:00,49.2,49.27,49.2,49.26,87229.0,49.2,49.27,49.2,49.26,87229.0
2024-10-08 11:40:00,49.26,49.3,49.25,49.3,120114.0,49.26,49.3,49.25,49.3,120114.0
2024-10-08 11:45:00,49.3,49.35,49.28,49.32,95145.0,49.3,49.35,49.28,49.32,95145.0
2024-10-08 11:50:00,49.31,49.36,49.31,49.35,59447.0,49.31,49.36,49.31,49.35,59447.0
2024-10-08 11:55:00,49.35,49.39,49.34,49.35,66412.0,49.35,49.39,49.34,49.35,66412.0
2024-10-08 12:00:00,49.34,49.37,49.32,49.32,38031.0,49.34,49.37,49.32,49.32,38031.0
2024-10-08 12:05:00,49.32,49.39,49.32,49.38,42224.0,49.32,49.39,49.32,49.38,42224.0
2024-10-08 12:10:00,49.38,49.41,49.37,49.4,29823.0,49.38,49.41,49.37,49.4,29823.0
2024-10-08 12:15:00,49.39,49.41,49.38,49.4,21906.0,49.39,49.41,49.38,49.4,21906.0
2024-10-08 12:20:00,49.4,49.4,49.36,49.37,24978.0,49.4,49.4,49.36,49.37,24978.0
2024-10-08 12:25:00,49.36,49.38,49.35,49.36,23910.0,49.36,49.38,49.35,49.36,23910.0
2024-10-08 12:30:00,49.36,49.37,49.33,49.35,44877.0,49.36,49.37,49.33,49.35,44877.0
2024-10-08 12:35:00,49.35,49.36,49.31,49.35,74290.0,49.35,49.36,49.31,49.35,74290.0
2024-10-08 12:40:00,49.35,49.35,49.3,49.3,66565.0,49.35,49.35,49.3,49.3,66565.0
2024-10-08 12:45:00,49.31,49.31,49.26,49.27,29874.0,49.31,49.31,49.26,49.27,29874.0
2024-10-08 12:50:00,49.27,49.29,49.23,49.28,156566.0,49.27,49.29,49.23,49.28,156566.0
2024-10-08 12:55:00,49.28,49.3,49.25,49.28,533899.0,49.28,49.3,49.25,49.28,533899.0
2024-10-08 13:00:00,49.27,49.28,49.2,49.21,106483.0,49.27,49.28,49.2,49.21,106483.0
2024-10-08 13:05:00,49.22,49.33,49.21,49.33,220261.0,49.22,49.33,49.21,49.33,220261.0
2024-10-08 13:10:00,49.33,49.41,49.32,49.35,111937.0,49.33,49.41,49.32,49.35,111937.0
2024-10-08 13:15:00,49.35,49.4,49.34,49.39,144850.0,49.35,49.4,49.34,49.39,144850.0
2024-10-08 13:20:00,49.38,49.43,49.38,49.41,153871.0,49.38,49.43,49.38,49.41,153871.0
2024-10-08 13:25:00,49.41,49.45,49.4,49.41,140288.0,49.41,49.45,49.4,49.41,140288.0
2024-10-08 13:30:00,49.41,49.43,49.4,49.41,110818.0,49.41,49.43,49.4,49.41,110818.0
2024-10-08 13:35:00,49.42,49.42,49.38,49.38,143504.0,49.42,49.42,49.38,49.38,143504.0
2024-10-08 13:40:00,49.38,49.41,49.37,49.41,114724.0,49.38,49.41,49.37,49.41,114724.0
2024-10-08 13:45:00,49.41,49.42,49.39,49.4,89063.0,49.41,49.42,49.39,49.4,89063.0
2024-10-08 13:50:00,49.4,49.41,49.38,49.38,105531.0,49.4,49.41,49.38,49.38,105531.0
2024-10-08 13:55:00,49.38,49.39,49.37,49.38,55191.0,49.38,49.39,49.37,49.38,55191.0
2024-10-08 14:00:00,49.38,49.4,49.37,49.4,118895.0,49.38,49.4,49.37,49.4,118895.0
2024-10-08 14:05:00,49.4,49.41,49.37,49.39,92746.0,49.4,49.41,49.37,49.39,92746.0
2024-10-08 14:10:00,49.4,49.41,49.38,49.39,174927.0,49.4,49.41,49.38,49.39,174927.0
2024-10-08 14:15:00,49.39,49.42,49.39,49.41,75172.0,49.39,49.42,49.39,49.41,75172.0
2024-10-08 14:20:00,49.4,49.41,49.38,49.4,53740.0,49.4,49.41,49.38,49.4,53740.0
2024-10-08 14:25:00,49.39,49.41,49.39,49.4,140268.0,49.39,49.41,49.39,49.4,140268.0
2024-10-08 14:30:00,49.41,49.42,49.39,49.41,74549.0,49.41,49.42,49.39,49.41,74549.0
2024-10-08 14:35:00,49.41,49.43,49.4,49.41,192690.0,49.41,49.43,49.4,49.41,192690.0
2024-10-08 14:40:00,49.4,49.41,49.38,49.4,69596.0,49.4,49.41,49.38,49.4,69596.0
2024-10-08 14:45:00,49.39,49.41,49.39,49.41,16444.0,49.39,49.41,49.39,49.41,16444.0
2024-10-08 14:50:00,49.41,49.42,49.39,49.41,202625.0,49.41,49.42,49.39,49.41,202625.0
2024-10-08 14:55:00,49.41,49.43,49.4,49.41,137061.0,49.41,49.43,49.4,49.41,137061.0
2024-10-08 15:00:00,49.41,49.43,49.4,49.42,127356.0,49.41,49.43,49.4,49.42,127356.0
2024-10-08 15:05:00,49.43,49.44,49.41,49.42,115388.0,49.43,49.44,49.41,49.42,115388.0
2024-10-08 15:10:00,49.41,49.45,49.41,49.45,73859.0,49.41,49.45,49.41,49.45,73859.0
2024-10-08 15:15:00,49.44,49.45,49.4,49.41,184954.0,49.44,49.45,49.4,49.41,184954.0
2024-10-08 15:20:00,49.41,49.42,49.39,49.39,111918.0,49.41,49.42,49.39,49.39,111918.0
2024-10-08 15:25:00,49.4,49.41,49.39,49.4,135686.0,49.4,49.41,49.39,49.4,135686.0
2024-10-08 15:30:00,49.4,49.44,49.39,49.43,172874.0,49.4,49.44,49.39,49.43,172874.0
2024-10-08 15:35:00,49.43,49.45,49.42,49.45,139021.0,49.43,49.45,49.42,49.45,139021.0
2024-10-08 15:40:00,49.45,49.45,49.44,49.45,140094.0,49.45,49.45,49.44,49.45,140094.0
2024-10-08 15:45:00,49.45,49.48,49.44,49.48,469763.0,49.45,49.48,49.44,49.48,469763.0
2024-10-08 15:50:00,49.48,49.56,49.48,49.53,332527.0,49.48,49.56,49.48,49.53,332527.0
2024-10-08 15:55:00,49.53,49.56,49.52,49.54,487056.0,49.53,49.56,49.52,49.54,487056.0
2024-10-09 09:30:00,49.31,49.36,49.29,49.3,63746.0,49.31,49.36,49.29,49.3,63746.0
2024-10-09 09:35:00,49.31,49.32,49.24,49.25,25945.0,49.31,49.32,49.24,49.25,25945.0
2024-10-09 09:40:00,49.27,49.32,49.26,49.28,51930.0,49.27,49.32,49.26,49.28,51930.0
2024-10-09 09:45:00,49.29,49.33,49.29,49.33,31586.0,49.29,49.33,49.29,49.33,31586.0
2024-10-09 09:50:00,49.31,49.31,49.28,49.29,19313.0,49.31,49.31,49.28,49.29,19313.0
2024-10-09 09:55:00,49.29,49.3,49.26,49.3,32131.0,49.29,49.3,49.26,49.3,32131.0
2024-10-09 10:00:00,49.3,49.32,49.28,49.28,22876.0,49.3,49.32,49.28,49.28,22876.0
2024-10-09 10:05:00,49.28,49.29,49.26,49.28,23723.0,49.28,49.29,49.26,49.28,23723.0
2024-10-09 10:10:00,49.28,49.31,49.26,49.27,9755.0,49.28,49.31,49.26,49.27,9755.0
2024-10-09 10:15:00,49.26,49.28,49.26,49.27,28707.0,49.26,49.28,49.26,49.27,28707.0
2024-10-09 10:20:00,49.26,49.3,49.24,49.28,22129.0,49.26,49.3,49.24,49.28,22129.0
2024-10-09 10:25:00,49.29,49.31,49.26,49.26,162183.0,49.29,49.31,49.26,49.26,162183.0
2024-10-09 10:30:00,49.26,49.27,49.2,49.26,144802.0,49.26,49.27,49.2,49.26,144802.0
2024-10-09 10:35:00,49.26,49.26,49.23,49.25,45267.0,49.26,49.26,49.23,49.25,45267.0
2024-10-09 10:40:00,49.25,49.27,49.22,49.24,35555.0,49.25,49.27,49.22,49.24,35555.0
2024-10-09 10:45:00,49.24,49.29,49.23,49.28,6757.0,49.24,49.29,49.23,49.28,6757.0
2024-10-09 10:50:00,49.29,49.32,49.27,49.32,25720.0,49.29,49.32,49.27,49.32,25720.0
2024-10-09 10:55:00,49.32,49.32,49.29,49.31,22553.0,49.32,49.32,49.29,49.31,22553.0
2024-10-09 11:00:00,49.29,49.37,49.28,49.37,103434.0,49.29,49.37,49.28,49.37,103434.0
2024-10-09 11:05:00,49.38,49.41,49.37,49.39,89821.0,49.38,49.41,49.37,49.39,89821.0
2024-10-09 11:10:00,49.39,49.41,49.37,49.4,40689.0,49.39,49.41,49.37,49.4,40689.0
2024-10-09 11:15:00,49.41,49.44,49.38,49.38,38897.0,49.41,49.44,49.38,49.38,38897.0
2024-10-09 11:20:00,49.38,49.4,49.35,49.37,53901.0,49.38,49.4,49.35,49.37,53901.0
2024-10-09 11:25:00,49.37,49.39,49.34,49.35,32220.0,49.37,49.39,49.34,49.35,32220.0
2024-10-09 11:30:00,49.35,49.38,49.34,49.36,18755.0,49.35,49.38,49.34,49.36,18755.0
2024-10-09 11:35:00,49.37,49.38,49.34,49.38,10716.0,49.37,49.38,49.34,49.38,10716.0
2024-10-09 11:40:00,49.39,49.41,49.37,49.38,22468.0,49.39,49.41,49.37,49.38,22468.0
2024-10-09 11:45:00,49.38,49.39,49.36,49.38,23323.0,49.38,49.39,49.36,49.38,23323.0
2024-10-09 11:50:00,49.38,49.39,49.35,49.36,16289.0,49.38,49.39,49.35,49.36,16289.0
2024-10-09 11:55:00,49.35,49.38,49.34,49.38,39667.0,49.35,49.38,49.34,49.38,39667.0
2024-10-09 12:00:00,49.39,49.39,49.36,49.37,14887.0,49.39,49.39,49.36,49.37,14887.0
2024-10-09 12:05:00,49.37,49.41,49.37,49.39,14637.0,49.37,49.41,49.37,49.39,14637.0
2024-10-09 12:10:00,49.4,49.4,49.38,49.39,14204.0,49.4,49.4,49.38,49.39,14204.0
2024-10-09 12:15:00,49.39,49.4,49.36,49.37,17703.0,49.39,49.4,49.36,49.37,17703.0
2024-10-09 12:20:00,49.36,49.36,49.33,49.34,7813.0,49.36,49.36,49.33,49.34,7813.0
2024-10-09 12:25:00,49.35,49.36,49.31,49.31,9461.0,49.35,49.36,49.31,49.31,9461.0
2024-10-09 12:30:00,49.31,49.31,49.29,49.3,12148.0,49.31,49.31,49.29,49.3,12148.0
2024-10-09 12:35:00,49.29,49.3,49.26,49.27,583579.0,49.29,49.3,49.26,49.27,583579.0
2024-10-09 12:40:00,49.28,49.28,49.25,49.28,16775.0,49.28,49.28,49.25,49.28,16775.0
2024-10-09 12:45:00,49.29,49.29,49.26,49.27,12248.0,49.29,49.29,49.26,49.27,12248.0
2024-10-09 12:50:00,49.28,49.29,49.27,49.28,20976.0,49.28,49.29,49.27,49.28,20976.0
2024-10-09 12:55:00,49.28,49.29,49.26,49.27,29838.0,49.28,49.29,49.26,49.27,29838.0
2024-10-09 13:00:00,49.27,49.27,49.24,49.25,6764.0,49.27,49.27,49.24,49.25,6764.0
2024-10-09 13:05:00,49.24,49.25,49.22,49.25,7356.0,49.24,49.25,49.22,49.25,7356.0
2024-10-09 13:10:00,49.25,49.25,49.23,49.24,4058.0,49.25,49.25,49.23,49.24,4058.0
2024-10-09 13:15:00,49.24,49.27,49.24,49.26,17028.0,49.24,49.27,49.24,49.26,17028.0
2024-10-09 13:20:00,49.26,49.27,49.25,49.26,9327.0,49.26,49.27,49.25,49.26,9327.0
2024-10-09 13:25:00,49.25,49.26,49.23,49.24,17969.0,49.25,49.26,49.23,49.24,17969.0
2024-10-09 13:30:00,49.24,49.26,49.22,49.25,16345.0,49.24,49.26,49.22,49.25,16345.0
2024-10-09 13:35:00,49.25,49.26,49.24,49.25,17741.0,49.25,49.26,49.24,49.25,17741.0
2024-10-09 13:40:00,49.24,49.27,49.24,49.27,27914.0,49.24,49.27,49.24,49.27,27914.0
2024-10-09 13:45:00,49.27,49.27,49.23,49.24,14712.0,49.27,49.27,49.23,49.24,14712.0
2024-10-09 13:50:00,49.24,49.28,49.23,49.28,20038.0,49.24,49.28,49.23,49.28,20038.0
2024-10-09 13:55:00,49.28,49.3,49.27,49.29,23272.0,49.28,49.3,49.27,49.29,23272.0
2024-10-09 14:00:00,49.29,49.31,49.28,49.3,15358.0,49.29,49.31,49.28,49.3,15358.0
2024-10-09 14:05:00,49.3,49.31,49.29,49.3,11368.0,49.3,49.31,49.29,49.3,11368.0
2024-10-09 14:10:00,49.31,49.31,49.28,49.29,21901.0,49.31,49.31,49.28,49.29,21901.0
2024-10-09 14:15:00,49.29,49.29,49.24,49.24,53796.0,49.29,49.29,49.24,49.24,53796.0
2024-10-09 14:20:00,49.23,49.24,49.2,49.23,23903.0,49.23,49.24,49.2,49.23,23903.0
2024-10-09 14:25:00,49.22,49.26,49.22,49.25,13940.0,49.22,49.26,49.22,49.25,13940.0
2024-10-09 14:30:00,49.26,49.27,49.24,49.25,16899.0,49.26,49.27,49.24,49.25,16899.0
2024-10-09 14:35:00,49.24,49.26,49.24,49.26,4510.0,49.24,49.26,49.24,49.26,4510.0
2024-10-09 14:40:00,49.25,49.26,49.22,49.23,11359.0,49.25,49.26,49.22,49.23,11359.0
2024-10-09 14:45:00,49.24,49.26,49.24,49.26,6892.0,49.24,49.26,49.24,49.26,6892.0
2024-10-09 14:50:00,49.26,49.26,49.23,49.23,14182.0,49.26,49.26,49.23,49.23,14182.0
2024-10-09 14:55:00,49.23,49.24,49.22,49.22,8141.0,49.23,49.24,49.22,49.22,8141.0
2024-10-09 15:00:00,49.23,49.25,49.22,49.25,22856.0,49.23,49.25,49.22,49.25,22856.0
2024-10-09 15:05:00,49.25,49.28,49.25,49.27,18480.0,49.25,49.28,49.25,49.27,18480.0
2024-10-09 15:10:00,49.27,49.28,49.26,49.27,17839.0,49.27,49.28,49.26,49.27,17839.0
2024-10-09 15:15:00,49.28,49.28,49.26,49.27,21815.0,49.28,49.28,49.26,49.27,21815.0
2024-10-09 15:20:00,49.27,49.28,49.26,49.27,13709.0,49.27,49.28,49.26,49.27,13709.0
2024-10-09 15:25:00,49.27,49.27,49.25,49.26,20549.0,49.27,49.27,49.25,49.26,20549.0
2024-10-09 15:30:00,49.26,49.28,49.25,49.28,24227.0,49.26,49.28,49.25,49.28,24227.0
2024-10-09 15:35:00,49.28,49.3,49.27,49.27,11221.0,49.28,49.3,49.27,49.27,11221.0
2024-10-09 15:40:00,49.28,49.28,49.26,49.27,21017.0,49.28,49.28,49.26,49.27,21017.0
2024-10-09 15:45:00,49.27,49.27,49.25,49.27,25051.0,49.27,49.27,49.25,49.27,25051.0
2024-10-09 15:50:00,49.27,49.28,49.26,49.28,16878.0,49.27,49.28,49.26,49.28,16878.0
2024-10-09 15:55:00,49.27,49.29,49.27,49.28,192978.0,49.27,49.29,49.27,49.28,192978.0
2024-10-10 09:30:00,49.42,49.44,49.38,49.42,117149.0,49.42,49.44,49.38,49.42,117149.0
2024-10-10 09:35:00,49.42,49.48,49.41,49.45,36699.0,49.42,49.48,49.41,49.45,36699.0
2024-10-10 09:40:00,49.46,49.52,49.4,49.41,21624.0,49.46,49.52,49.4,49.41,21624.0
2024-10-10 09:45:00,49.41,49.55,49.41,49.52,73961.0,49.41,49.55,49.41,49.52,73961.0
2024-10-10 09:50:00,49.53,49.61,49.52,49.57,56893.0,49.53,49.61,49.52,49.57,56893.0
2024-10-10 09:55:00,49.57,49.62,49.56,49.59,54551.0,49.57,49.62,49.56,49.59,54551.0
2024-10-10 10:00:00,49.62,49.65,49.61,49.61,74115.0,49.62,49.65,49.61,49.61,74115.0
2024-10-10 10:05:00,49.6,49.61,49.55,49.56,40856.0,49.6,49.61,49.55,49.56,40856.0
2024-10-10 10:10:00,49.56,49.63,49.55,49.59,87687.0,49.56,49.63,49.55,49.59,87687.0
2024-10-10 10:15:00,49.59,49.65,49.58,49.59,27117.0,49.59,49.65,49.58,49.59,27117.0
2024-10-10 10:20:00,49.59,49.62,49.55,49.56,53629.0,49.59,49.62,49.55,49.56,53629.0
2024-10-10 10:25:00,49.55,49.57,49.53,49.55,254918.0,49.55,49.57,49.53,49.55,254918.0
2024-10-10 10:30:00,49.55,49.58,49.52,49.57,19637.0,49.55,49.58,49.52,49.57,19637.0
2024-10-10 10:35:00,49.56,49.58,49.53,49.58,16015.0,49.56,49.58,49.53,49.58,16015.0
2024-10-10 10:40:00,49.57,49.58,49.55,49.57,33338.0,49.57,49.58,49.55,49.57,33338.0
2024-10-10 10:45:00,49.57,49.59,49.55,49.56,29037.0,49.57,49.59,49.55,49.56,29037.0
2024-10-10 10:50:00,49.55,49.57,49.52,49.53,28622.0,49.55,49.57,49.52,49.53,28622.0
2024-10-10 10:55:00,49.54,49.58,49.54,49.57,16619.0,49.54,49.58,49.54,49.57,16619.0
2024-10-10 11:00:00,49.57,49.58,49.52,49.53,42447.0,49.57,49.58,49.52,49.53,42447.0
2024-10-10 11:05:00,49.53,49.55,49.51,49.52,37745.0,49.53,49.55,49.51,49.52,37745.0
2024-10-10 11:10:00,49.52,49.56,49.52,49.55,9279.0,49.52,49.56,49.52,49.55,9279.0
2024-10-10 11:15:00,49.55,49.59,49.53,49.53,20185.0,49.55,49.59,49.53,49.53,20185.0
2024-10-10 11:20:00,49.52,49.53,49.49,49.53,49552.0,49.52,49.53,49.49,49.53,49552.0
2024-10-10 11:25:00,49.53,49.55,49.53,49.55,15352.0,49.53,49.55,49.53,49.55,15352.0
2024-10-10 11:30:00,49.56,49.56,49.47,49.48,11216.0,49.56,49.56,49.47,49.48,11216.0
2024-10-10 11:35:00,49.48,49.5,49.45,49.49,18929.0,49.48,49.5,49.45,49.49,18929.0
2024-10-10 11:40:00,49.49,49.49,49.47,49.48,233102.0,49.49,49.49,49.47,49.48,233102.0
2024-10-10 11:45:00,49.48,49.52,49.47,49.51,15382.0,49.48,49.52,49.47,49.51,15382.0
2024-10-10 11:50:00,49.51,49.53,49.5,49.53,9976.0,49.51,49.53,49.5,49.53,9976.0
2024-10-10 11:55:00,49.53,49.53,49.51,49.53,12084.0,49.53,49.53,49.51,49.53,12084.0
2024-10-10 12:00:00,49.54,49.59,49.54,49.59,26884.0,49.54,49.59,49.54,49.59,26884.0
2024-10-10 12:05:00,49.59,49.59,49.56,49.57,20994.0,49.59,49.59,49.56,49.57,20994.0
2024-10-10 12:10:00,49.59,49.62,49.58,49.62,11241.0,49.59,49.62,49.58,49.62,11241.0
2024-10-10 12:15:00,49.62,49.64,49.61,49.63,7892.0,49.62,49.64,49.61,49.63,7892.0
2024-10-10 12:20:00,49.61,49.61,49.58,49.59,7031.0,49.61,49.61,49.58,49.59,7031.0
2024-10-10 12:25:00,49.59,49.61,49.59,49.6,15377.0,49.59,49.61,49.59,49.6,15377.0
2024-10-10 12:30:00,49.59,49.62,49.59,49.61,5944.0,49.59,49.62,49.59,49.61,5944.0
2024-10-10 12:35:00,49.61,49.63,49.57,49.58,12537.0,49.61,49.63,49.57,49.58,12537.0
2024-10-10 12:40:00,49.58,49.59,49.54,49.55,29130.0,49.58,49.59,49.54,49.55,29130.0
2024-10-10 12:45:00,49.54,49.54,49.47,49.48,40935.0,49.54,49.54,49.47,49.48,40935.0
2024-10-10 12:50:00,49.48,49.51,49.48,49.48,37351.0,49.48,49.51,49.48,49.48,37351.0
2024-10-10 12:55:00,49.49,49.49,49.45,49.45,10867.0,49.49,49.49,49.45,49.45,10867.0
2024-10-10 13:00:00,49.45,49.46,49.43,49.44,9624.0,49.45,49.46,49.43,49.44,9624.0
2024-10-10 13:05:00,49.44,49.45,49.4,49.42,57277.0,49.44,49.45,49.4,49.42,57277.0
2024-10-10 13:10:00,49.43,49.44,49.41,49.43,14911.0,49.43,49.44,49.41,49.43,14911.0
2024-10-10 13:15:00,49.43,49.45,49.41,49.45,22927.0,49.43,49.45,49.41,49.45,22927.0
2024-10-10 13:20:00,49.46,49.5,49.46,49.5,24441.0,49.46,49.5,49.46,49.5,24441.0
2024-10-10 13:25:00,49.49,49.51,49.47,49.51,18819.0,49.49,49.51,49.47,49.51,18819.0
2024-10-10 13:30:00,49.51,49.54,49.51,49.54,12851.0,49.51,49.54,49.51,49.54,12851.0
2024-10-10 13:35:00,49.53,49.58,49.53,49.58,75246.0,49.53,49.58,49.53,49.58,75246.0
2024-10-10 13:40:00,49.57,49.58,49.56,49.57,20397.0,49.57,49.58,49.56,49.57,20397.0
2024-10-10 13:45:00,49.57,49.58,49.55,49.56,7102.0,49.57,49.58,49.55,49.56,7102.0
2024-10-10 13:50:00,49.57,49.58,49.53,49.54,31605.0,49.57,49.58,49.53,49.54,31605.0
2024-10-10 13:55:00,49.54,49.55,49.53,49.54,10921.0,49.54,49.55,49.53,49.54,10921.0
2024-10-10 14:00:00,49.54,49.56,49.53,49.54,19848.0,49.54,49.56,49.53,49.54,19848.0
2024-10-10 14:05:00,49.55,49.57,49.54,49.55,7626.0,49.55,49.57,49.54,49.55,7626.0
2024-10-10 14:10:00,49.57,49.57,49.55,49.55,16064.0,49.57,49.57,49.55,49.55,16064.0
2024-10-10 14:15:00,49.55,49.56,49.53,49.56,11644.0,49.55,49.56,49.53,49.56,11644.0
2024-10-10 14:20:00,49.57,49.58,49.57,49.58,24204.0,49.57,49.58,49.57,49.58,24204.0
2024-10-10 14:25:00,49.58,49.58,49.56,49.57,10254.0,49.58,49.58,49.56,49.57,10254.0
2024-10-10 14:30:00,49.56,49.59,49.56,49.59,4793.0,49.56,49.59,49.56,49.59,4793.0
2024-10-10 14:35:00,49.59,49.63,49.58,49.63,20162.0,49.59,49.63,49.58,49.63,20162.0
2024-10-10 14:40:00,49.63,49.64,49.62,49.63,26838.0,49.63,49.64,49.62,49.63,26838.0
2024-10-10 14:45:00,49.63,49.64,49.62,49.63,15709.0,49.63,49.64,49.62,49.63,15709.0
2024-10-10 14:50:00,49.63,49.63,49.59,49.59,25877.0,49.63,49.63,49.59,49.59,25877.0
2024-10-10 14:55:00,49.59,49.59,49.58,49.58,27411.0,49.59,49.59,49.58,49.58,27411.0
2024-10-10 15:00:00,49.59,49.63,49.58,49.63,44926.0,49.59,49.63,49.58,49.63,44926.0
2024-10-10 15:05:00,49.63,49.66,49.62,49.64,43310.0,49.63,49.66,49.62,49.64,43310.0
2024-10-10 15:10:00,49.63,49.66,49.63,49.66,15247.0,49.63,49.66,49.63,49.66,15247.0
2024-10-10 15:15:00,49.66,49.68,49.64,49.66,30243.0,49.66,49.68,49.64,49.66,30243.0
2024-10-10 15:20:00,49.66,49.68,49.65,49.67,20021.0,49.66,49.68,49.65,49.67,20021.0
2024-10-10 15:25:00,49.66,49.68,49.66,49.67,20144.0,49.66,49.68,49.66,49.67,20144.0
2024-10-10 15:30:00,49.67,49.69,49.64,49.64,41354.0,49.67,49.69,49.64,49.64,41354.0
2024-10-10 15:35:00,49.66,49.66,49.63,49.64,33475.0,49.66,49.66,49.63,49.64,33475.0
2024-10-10 15:40:00,49.64,49.66,49.63,49.66,14800.0,49.64,49.66,49.63,49.66,14800.0
2024-10-10 15:45:00,49.66,49.66,49.63,49.64,7292.0,49.66,49.66,49.63,49.64,7292.0
2024-10-10 15:50:00,49.64,49.65,49.62,49.65,52207.0,49.64,49.65,49.62,49.65,52207.0
2024-10-10 15:55:00,49.65,49.65,49.63,49.64,56605.0,49.65,49.65,49.63,49.64,56605.0
2024-10-11 09:30:00,50.0,50.06,49.98,50.06,95483.0,50.0,50.06,49.98,50.06,95483.0
2024-10-11 09:35:00,50.07,50.1,50.06,50.09,46781.0,50.07,50.1,50.06,50.09,46781.0
2024-10-11 09:40:00,50.1,50.1,50.05,50.06,23761.0,50.1,50.1,50.05,50.06,23761.0
2024-10-11 09:45:00,50.05,50.09,50.01,50.06,34452.0,50.05,50.09,50.01,50.06,34452.0
2024-10-11 09:50:00,50.07,50.07,50.03,50.07,29780.0,50.07,50.07,50.03,50.07,29780.0
2024-10-11 09:55:00,50.06,50.06,50.02,50.06,46521.0,50.06,50.06,50.02,50.06,46521.0
2024-10-11 10:00:00,50.06,50.07,50.0,50.0,52168.0,50.06,50.07,50.0,50.0,52168.0
2024-10-11 10:05:00,50.0,50.05,49.99,50.02,20270.0,50.0,50.05,49.99,50.02,20270.0
2024-10-11 10:10:00,50.02,50.09,50.0,50.09,18393.0,50.02,50.09,50.0,50.09,18393.0
2024-10-11 10:15:00,50.07,50.12,50.06,50.07,31277.0,50.07,50.12,50.06,50.07,31277.0
2024-10-11 10:20:00,50.05,50.1,50.05,50.1,39727.0,50.05,50.1,50.05,50.1,39727.0
2024-10-11 10:25:00,50.1,50.12,50.08,50.11,21901.0,50.1,50.12,50.08,50.11,21901.0
2024-10-11 10:30:00,50.1,50.14,50.1,50.13,9465.0,50.1,50.14,50.1,50.13,9465.0
2024-10-11 10:35:00,50.13,50.13,50.1,50.12,14370.0,50.13,50.13,50.1,50.12,14370.0
2024-10-11 10:40:00,50.13,50.15,50.12,50.13,27446.0,50.13,50.15,50.12,50.13,27446.0
2024-10-11 10:45:00,50.11,50.11,50.07,50.1,8457.0,50.11,50.11,50.07,50.1,8457.0
2024-10-11 10:50:00,50.11,50.12,50.09,50.09,17980.0,50.11,50.12,50.09,50.09,17980.0
2024-10-11 10:55:00,50.09,50.11,50.08,50.11,19218.0,50.09,50.11,50.08,50.11,19218.0
2024-10-11 11:00:00,50.11,50.17,50.11,50.16,73611.0,50.11,50.17,50.11,50.16,73611.0
2024-10-11 11:05:00,50.16,50.18,50.15,50.17,22678.0,50.16,50.18,50.15,50.17,22678.0
2024-10-11 11:10:00,50.16,50.19,50.15,50.19,32009.0,50.16,50.19,50.15,50.19,32009.0
2024-10-11 11:15:00,50.19,50.21,50.17,50.19,17432.0,50.19,50.21,50.17,50.19,17432.0
2024-10-11 11:20:00,50.2,50.21,50.19,50.21,22298.0,50.2,50.21,50.19,50.21,22298.0
2024-10-11 11:25:00,50.21,50.22,50.2,50.22,69812.0,50.21,50.22,50.2,50.22,69812.0
2024-10-11 11:30:00,50.22,50.22,50.2,50.21,29604.0,50.22,50.22,50.2,50.21,29604.0
2024-10-11 11:35:00,50.21,50.21,50.18,50.19,8265.0,50.21,50.21,50.18,50.19,8265.0
2024-10-11 11:40:00,50.19,50.22,50.19,50.22,5256.0,50.19,50.22,50.19,50.22,5256.0
2024-10-11 11:45:00,50.21,50.21,50.2,50.2,5808.0,50.21,50.21,50.2,50.2,5808.0
2024-10-11 11:50:00,50.2,50.22,50.18,50.19,5752.0,50.2,50.22,50.18,50.19,5752.0
2024-10-11 11:55:00,50.19,50.21,50.19,50.21,6947.0,50.19,50.21,50.19,50.21,6947.0
2024-10-11 12:00:00,50.22,50.23,50.2,50.22,7473.0,50.22,50.23,50.2,50.22,7473.0
2024-10-11 12:05:00,50.23,50.25,50.22,50.24,5721.0,50.23,50.25,50.22,50.24,5721.0
2024-10-11 12:10:00,50.24,50.24,50.21,50.22,5198.0,50.24,50.24,50.21,50.22,5198.0
2024-10-11 12:15:00,50.22,50.23,50.21,50.23,12729.0,50.22,50.23,50.21,50.23,12729.0
2024-10-11 12:20:00,50.23,50.25,50.23,50.25,5633.0,50.23,50.25,50.23,50.25,5633.0
2024-10-11 12:25:00,50.25,50.27,50.24,50.27,9157.0,50.25,50.27,50.24,50.27,9157.0
2024-10-11 12:30:00,50.26,50.27,50.24,50.25,9867.0,50.26,50.27,50.24,50.25,9867.0
2024-10-11 12:35:00,50.25,50.25,50.22,50.22,9498.0,50.25,50.25,50.22,50.22,9498.0
2024-10-11 12:40:00,50.23,50.24,50.21,50.22,29063.0,50.23,50.24,50.21,50.22,29063.0
2024-10-11 12:45:00,50.22,50.23,50.21,50.23,26195.0,50.22,50.23,50.21,50.23,26195.0
2024-10-11 12:50:00,50.23,50.24,50.2,50.22,18446.0,50.23,50.24,50.2,50.22,18446.0
2024-10-11 12:55:00,50.21,50.25,50.21,50.25,24807.0,50.21,50.25,50.21,50.25,24807.0
2024-10-11 13:00:00,50.25,50.26,50.24,50.26,12427.0,50.25,50.26,50.24,50.26,12427.0
2024-10-11 13:05:00,50.26,50.27,50.22,50.24,4723.0,50.26,50.27,50.22,50.24,4723.0
2024-10-11 13:10:00,50.23,50.24,50.22,50.23,12711.0,50.23,50.24,50.22,50.23,12711.0
2024-10-11 13:15:00,50.22,50.23,50.19,50.19,19647.0,50.22,50.23,50.19,50.19,19647.0
2024-10-11 13:20:00,50.2,50.2,50.19,50.2,9609.0,50.2,50.2,50.19,50.2,9609.0
2024-10-11 13:25:00,50.2,50.23,50.19,50.23,28176.0,50.2,50.23,50.19,50.23,28176.0
2024-10-11 13:30:00,50.22,50.22,50.18,50.2,17450.0,50.22,50.22,50.18,50.2,17450.0
2024-10-11 13:35:00,50.19,50.21,50.18,50.21,22775.0,50.19,50.21,50.18,50.21,22775.0
2024-10-11 13:40:00,50.21,50.23,50.2,50.22,41183.0,50.21,50.23,50.2,50.22,41183.0
2024-10-11 13:45:00,50.21,50.23,50.21,50.23,29423.0,50.21,50.23,50.21,50.23,29423.0
2024-10-11 13:50:00,50.23,50.24,50.22,50.23,7750.0,50.23,50.24,50.22,50.23,7750.0
2024-10-11 13:55:00,50.23,50.25,50.22,50.24,12373.0,50.23,50.25,50.22,50.24,12373.0
2024-10-11 14:00:00,50.23,50.23,50.21,50.22,10438.0,50.23,50.23,50.21,50.22,10438.0
2024-10-11 14:05:00,50.21,50.22,50.2,50.21,15830.0,50.21,50.22,50.2,50.21,15830.0
2024-10-11 14:10:00,50.21,50.21,50.19,50.2,13451.0,50.21,50.21,50.19,50.2,13451.0
2024-10-11 14:15:00,50.2,50.21,50.19,50.2,4049.0,50.2,50.21,50.19,50.2,4049.0
2024-10-11 14:20:00,50.21,50.22,50.19,50.2,6520.0,50.21,50.22,50.19,50.2,6520.0
2024-10-11 14:25:00,50.2,50.2,50.19,50.19,2714.0,50.2,50.2,50.19,50.19,2714.0
2024-10-11 14:30:00,50.18,50.19,50.18,50.19,36729.0,50.18,50.19,50.18,50.19,36729.0
2024-10-11 14:35:00,50.18,50.18,50.17,50.18,9441.0,50.18,50.18,50.17,50.18,9441.0
2024-10-11 14:40:00,50.17,50.19,50.17,50.19,9695.0,50.17,50.19,50.17,50.19,9695.0
2024-10-11 14:45:00,50.19,50.21,50.18,50.21,8647.0,50.19,50.21,50.18,50.21,8647.0
2024-10-11 14:50:00,50.21,50.22,50.2,50.21,15060.0,50.21,50.22,50.2,50.21,15060.0
2024-10-11 14:55:00,50.21,50.23,50.21,50.22,6047.0,50.21,50.23,50.21,50.22,6047.0
2024-10-11 15:00:00,50.22,50.23,50.19,50.21,20244.0,50.22,50.23,50.19,50.21,20244.0
2024-10-11 15:05:00,50.22,50.22,50.2,50.22,18053.0,50.22,50.22,50.2,50.22,18053.0
2024-10-11 15:10:00,50.21,50.22,50.18,50.2,9264.0,50.21,50.22,50.18,50.2,9264.0
2024-10-11 15:15:00,50.19,50.2,50.18,50.19,26596.0,50.19,50.2,50.18,50.19,26596.0
2024-10-11 15:20:00,50.19,50.2,50.18,50.2,9967.0,50.19,50.2,50.18,50.2,9967.0
2024-10-11 15:25:00,50.19,50.2,50.18,50.19,11355.0,50.19,50.2,50.18,50.19,11355.0
2024-10-11 15:30:00,50.19,50.19,50.16,50.17,23008.0,50.19,50.19,50.16,50.17,23008.0
2024-10-11 15:35:00,50.16,50.18,50.16,50.17,15210.0,50.16,50.18,50.16,50.17,15210.0
2024-10-11 15:40:00,50.18,50.18,50.16,50.16,12401.0,50.18,50.18,50.16,50.16,12401.0
2024-10-11 15:45:00,50.17,50.17,50.15,50.16,26192.0,50.17,50.17,50.15,50.16,26192.0
2024-10-11 15:50:00,50.17,50.19,50.17,50.19,47888.0,50.17,50.19,50.17,50.19,47888.0
2024-10-11 15:55:00,50.18,50.19,50.16,50.18,45505.0,50.18,50.19,50.16,50.18,45505.0
2024-10-14 09:30:00,50.12,50.14,50.1,50.13,127524.0,50.12,50.14,50.1,50.13,127524.0
2024-10-14 09:35:00,50.13,50.14,50.1,50.11,14237.0,50.13,50.14,50.1,50.11,14237.0
2024-10-14 09:40:00,50.14,50.23,50.14,50.23,58101.0,50.14,50.23,50.14,50.23,58101.0
2024-10-14 09:45:00,50.23,50.26,50.21,50.25,63080.0,50.23,50.26,50.21,50.25,63080.0
2024-10-14 09:50:00,50.23,50.25,50.2,50.22,37131.0,50.23,50.25,50.2,50.22,37131.0
2024-10-14 09:55:00,50.23,50.23,50.15,50.15,46866.0,50.23,50.23,50.15,50.15,46866.0
2024-10-14 10:00:00,50.15,50.18,50.13,50.13,61038.0,50.15,50.18,50.13,50.13,61038.0
2024-10-14 10:05:00,50.14,50.14,50.07,50.07,48966.0,50.14,50.14,50.07,50.07,48966.0
2024-10-14 10:10:00,50.07,50.08,50.04,50.06,50757.0,50.07,50.08,50.04,50.06,50757.0
2024-10-14 10:15:00,50.04,50.05,50.01,50.02,14129.0,50.04,50.05,50.01,50.02,14129.0
2024-10-14 10:20:00,50.01,50.06,49.98,50.05,38125.0,50.01,50.06,49.98,50.05,38125.0
2024-10-14 10:25:00,50.05,50.08,50.04,50.05,99565.0,50.05,50.08,50.04,50.05,99565.0
2024-10-14 10:30:00,50.04,50.07,50.03,50.06,27407.0,50.04,50.07,50.03,50.06,27407.0
2024-10-14 10:35:00,50.07,50.07,50.01,50.02,44480.0,50.07,50.07,50.01,50.02,44480.0
2024-10-14 10:40:00,50.02,50.05,50.02,50.03,16790.0,50.02,50.05,50.02,50.03,16790.0
2024-10-14 10:45:00,50.03,50.04,49.99,50.01,19883.0,50.03,50.04,49.99,50.01,19883.0
2024-10-14 10:50:00,50.01,50.01,49.97,49.98,23489.0,50.01,50.01,49.97,49.98,23489.0
2024-10-14 10:55:00,49.98,50.02,49.95,49.96,17409.0,49.98,50.02,49.95,49.96,17409.0
2024-10-14 11:00:00,49.97,50.0,49.96,49.99,78309.0,49.97,50.0,49.96,49.99,78309.0
2024-10-14 11:05:00,50.0,50.01,49.96,49.99,73943.0,50.0,50.01,49.96,49.99,73943.0
2024-10-14 11:10:00,50.0,50.02,49.98,50.0,30919.0,50.0,50.02,49.98,50.0,30919.0
2024-10-14 11:15:00,50.0,50.0,49.98,50.0,11901.0,50.0,50.0,49.98,50.0,11901.0
2024-10-14 11:20:00,50.0,50.0,49.97,49.97,16708.0,50.0,50.0,49.97,49.97,16708.0
2024-10-14 11:25:00,49.98,49.99,49.95,49.97,22726.0,49.98,49.99,49.95,49.97,22726.0
2024-10-14 11:30:00,49.97,50.03,49.96,50.02,9815.0,49.97,50.03,49.96,50.02,9815.0
2024-10-14 11:35:00,50.01,50.02,49.99,50.0,25678.0,50.01,50.02,49.99,50.0,25678.0
2024-10-14 11:40:00,50.0,50.0,49.97,49.98,28296.0,50.0,50.0,49.97,49.98,28296.0
2024-10-14 11:45:00,49.98,50.01,49.97,50.01,10760.0,49.98,50.01,49.97,50.01,10760.0
2024-10-14 11:50:00,50.0,50.01,49.98,49.98,9046.0,50.0,50.01,49.98,49.98,9046.0
2024-10-14 11:55:00,49.98,49.99,49.93,49.98,12386.0,49.98,49.99,49.93,49.98,12386.0
2024-10-14 12:00:00,49.98,49.99,49.97,49.98,97246.0,49.98,49.99,49.97,49.98,97246.0
2024-10-14 12:05:00,49.98,49.99,49.97,49.98,10711.0,49.98,49.99,49.97,49.98,10711.0
2024-10-14 12:10:00,49.98,50.0,49.97,50.0,8699.0,49.98,50.0,49.97,50.0,8699.0
2024-10-14 12:15:00,50.0,50.01,49.99,50.01,6042.0,50.0,50.01,49.99,50.01,6042.0
2024-10-14 12:20:00,50.01,50.02,49.99,50.0,16383.0,50.01,50.02,49.99,50.0,16383.0
2024-10-14 12:25:00,49.99,50.0,49.97,49.98,6130.0,49.99,50.0,49.97,49.98,6130.0
2024-10-14 12:30:00,49.98,50.0,49.98,49.99,10805.0,49.98,50.0,49.98,49.99,10805.0
2024-10-14 12:35:00,49.99,50.03,49.99,50.03,8753.0,49.99,50.03,49.99,50.03,8753.0
2024-10-14 12:40:00,50.02,50.03,50.02,50.02,4943.0,50.02,50.03,50.02,50.02,4943.0
2024-10-14 12:45:00,50.03,50.04,50.02,50.04,5493.0,50.03,50.04,50.02,50.04,5493.0
2024-10-14 12:50:00,50.03,50.03,50.0,50.02,22455.0,50.03,50.03,50.0,50.02,22455.0
2024-10-14 12:55:00,50.03,50.03,50.01,50.02,13545.0,50.03,50.03,50.01,50.02,13545.0
2024-10-14 13:00:00,50.02,50.04,50.01,50.03,17545.0,50.02,50.04,50.01,50.03,17545.0
2024-10-14 13:05:00,50.03,50.03,50.01,50.02,9419.0,50.03,50.03,50.01,50.02,9419.0
2024-10-14 13:10:00,50.02,50.04,50.01,50.03,10770.0,50.02,50.04,50.01,50.03,10770.0
2024-10-14 13:15:00,50.03,50.04,50.02,50.04,16886.0,50.03,50.04,50.02,50.04,16886.0
2024-10-14 13:20:00,50.03,50.03,50.01,50.02,8884.0,50.03,50.03,50.01,50.02,8884.0
2024-10-14 13:25:00,50.02,50.03,50.01,50.03,4941.0,50.02,50.03,50.01,50.03,4941.0
2024-10-14 13:30:00,50.02,50.03,50.01,50.02,20108.0,50.02,50.03,50.01,50.02,20108.0
2024-10-14 13:35:00,50.02,50.05,50.01,50.04,8953.0,50.02,50.05,50.01,50.04,8953.0
2024-10-14 13:40:00,50.03,50.03,50.01,50.02,14013.0,50.03,50.03,50.01,50.02,14013.0
2024-10-14 13:45:00,50.01,50.02,50.0,50.01,6271.0,50.01,50.02,50.0,50.01,6271.0
2024-10-14 13:50:00,50.01,50.02,50.0,50.01,12498.0,50.01,50.02,50.0,50.01,12498.0
2024-10-14 13:55:00,50.01,50.02,50.0,50.02,11393.0,50.01,50.02,50.0,50.02,11393.0
2024-10-14 14:00:00,50.02,50.03,50.01,50.02,8540.0,50.02,50.03,50.01,50.02,8540.0
2024-10-14 14:05:00,50.03,50.03,50.02,50.03,2984.0,50.03,50.03,50.02,50.03,2984.0
2024-10-14 14:10:00,50.03,50.04,50.02,50.04,7769.0,50.03,50.04,50.02,50.04,7769.0
2024-10-14 14:15:00,50.03,50.04,50.02,50.04,11669.0,50.03,50.04,50.02,50.04,11669.0
2024-10-14 14:20:00,50.04,50.05,50.03,50.04,14018.0,50.04,50.05,50.03,50.04,14018.0
2024-10-14 14:25:00,50.04,50.06,50.04,50.05,13507.0,50.04,50.06,50.04,50.05,13507.0
2024-10-14 14:30:00,50.05,50.07,50.05,50.06,9815.0,50.05,50.07,50.05,50.06,9815.0
2024-10-14 14:35:00,50.05,50.07,50.05,50.07,25975.0,50.05,50.07,50.05,50.07,25975.0
2024-10-14 14:40:00,50.07,50.07,50.05,50.05,7462.0,50.07,50.07,50.05,50.05,7462.0
2024-10-14 14:45:00,50.05,50.06,50.04,50.04,13113.0,50.05,50.06,50.04,50.04,13113.0
2024-10-14 14:50:00,50.04,50.04,50.03,50.04,13573.0,50.04,50.04,50.03,50.04,13573.0
2024-10-14 14:55:00,50.04,50.06,50.03,50.04,11538.0,50.04,50.06,50.03,50.04,11538.0
2024-10-14 15:00:00,50.03,50.07,49.99,50.07,125574.0,50.03,50.07,49.99,50.07,125574.0
2024-10-14 15:05:00,50.06,50.07,50.04,50.04,15262.0,50.06,50.07,50.04,50.04,15262.0
2024-10-14 15:10:00,50.04,50.07,50.04,50.07,21143.0,50.04,50.07,50.04,50.07,21143.0
2024-10-14 15:15:00,50.07,50.08,50.06,50.07,11100.0,50.07,50.08,50.06,50.07,11100.0
2024-10-14 15:20:00,50.07,50.08,50.06,50.08,17107.0,50.07,50.08,50.06,50.08,17107.0
2024-10-14 15:25:00,50.08,50.08,50.05,50.06,24351.0,50.08,50.08,50.05,50.06,24351.0
2024-10-14 15:30:00,50.05,50.06,50.04,50.06,11570.0,50.05,50.06,50.04,50.06,11570.0
2024-10-14 15:35:00,50.07,50.07,50.05,50.06,11191.0,50.07,50.07,50.05,50.06,11191.0
2024-10-14 15:40:00,50.07,50.07,50.06,50.06,13498.0,50.07,50.07,50.06,50.06,13498.0
2024-10-14 15:45:00,50.07,50.08,50.06,50.07,6869.0,50.07,50.08,50.06,50.07,6869.0
2024-10-14 15:50:00,50.08,50.09,50.07,50.09,15771.0,50.08,50.09,50.07,50.09,15771.0
2024-10-14 15:55:00,50.09,50.1,50.09,50.1,53335.0,50.09,50.1,50.09,50.1,53335.0
2024-10-15 09:30:00,50.09,50.09,50.04,50.07,56376.0,50.09,50.09,50.04,50.07,56376.0
2024-10-15 09:35:00,50.07,50.07,50.02,50.02,23811.0,50.07,50.07,50.02,50.02,23811.0
2024-10-15 09:40:00,50.02,50.08,50.0,50.07,24741.0,50.02,50.08,50.0,50.07,24741.0
2024-10-15 09:45:00,50.08,50.11,50.04,50.04,27809.0,50.08,50.11,50.04,50.04,27809.0
2024-10-15 09:50:00,50.04,50.07,50.03,50.03,31991.0,50.04,50.07,50.03,50.03,31991.0
2024-10-15 09:55:00,50.04,50.06,50.0,50.01,29359.0,50.04,50.06,50.0,50.01,29359.0
2024-10-15 10:00:00,50.02,50.07,50.01,50.06,33501.0,50.02,50.07,50.01,50.06,33501.0
2024-10-15 10:05:00,50.07,50.14,50.06,50.13,100591.0,50.07,50.14,50.06,50.13,100591.0
2024-10-15 10:10:00,50.13,50.15,50.12,50.14,29622.0,50.13,50.15,50.12,50.14,29622.0
2024-10-15 10:15:00,50.15,50.18,50.14,50.18,16130.0,50.15,50.18,50.14,50.18,16130.0
2024-10-15 10:20:00,50.18,50.27,50.18,50.24,67217.0,50.18,50.27,50.18,50.24,67217.0
2024-10-15 10:25:00,50.24,50.25,50.21,50.23,22959.0,50.24,50.25,50.21,50.23,22959.0
2024-10-15 10:30:00,50.22,50.24,50.18,50.22,43003.0,50.22,50.24,50.18,50.22,43003.0
2024-10-15 10:35:00,50.23,50.23,50.19,50.22,21572.0,50.23,50.23,50.19,50.22,21572.0
2024-10-15 10:40:00,50.2,50.25,50.18,50.25,23115.0,50.2,50.25,50.18,50.25,23115.0
2024-10-15 10:45:00,50.23,50.31,50.22,50.3,71900.0,50.23,50.31,50.22,50.3,71900.0
2024-10-15 10:50:00,50.3,50.32,50.29,50.31,18646.0,50.3,50.32,50.29,50.31,18646.0
2024-10-15 10:55:00,50.31,50.32,50.22,50.23,25345.0,50.31,50.32,50.22,50.23,25345.0
2024-10-15 11:00:00,50.23,50.25,50.19,50.2,32207.0,50.23,50.25,50.19,50.2,32207.0
2024-10-15 11:05:00,50.2,50.23,50.19,50.22,29165.0,50.2,50.23,50.19,50.22,29165.0
2024-10-15 11:10:00,50.22,50.28,50.22,50.28,16495.0,50.22,50.28,50.22,50.28,16495.0
2024-10-15 11:15:00,50.28,50.32,50.27,50.29,83105.0,50.28,50.32,50.27,50.29,83105.0
2024-10-15 11:20:00,50.3,50.3,50.27,50.29,56617.0,50.3,50.3,50.27,50.29,56617.0
2024-10-15 11:25:00,50.3,50.31,50.27,50.3,19002.0,50.3,50.31,50.27,50.3,19002.0
2024-10-15 11:30:00,50.3,50.33,50.29,50.31,38819.0,50.3,50.33,50.29,50.31,38819.0
2024-10-15 11:35:00,50.3,50.31,50.29,50.29,8229.0,50.3,50.31,50.29,50.29,8229.0
2024-10-15 11:40:00,50.29,50.3,50.26,50.29,26813.0,50.29,50.3,50.26,50.29,26813.0
2024-10-15 11:45:00,50.3,50.33,50.28,50.29,29773.0,50.3,50.33,50.28,50.29,29773.0
2024-10-15 11:50:00,50.3,50.32,50.29,50.32,10985.0,50.3,50.32,50.29,50.32,10985.0
2024-10-15 11:55:00,50.32,50.33,50.31,50.32,7153.0,50.32,50.33,50.31,50.32,7153.0
2024-10-15 12:00:00,50.33,50.36,50.32,50.34,46405.0,50.33,50.36,50.32,50.34,46405.0
2024-10-15 12:05:00,50.34,50.39,50.33,50.38,38671.0,50.34,50.39,50.33,50.38,38671.0
2024-10-15 12:10:00,50.37,50.4,50.37,50.4,8030.0,50.37,50.4,50.37,50.4,8030.0
2024-10-15 12:15:00,50.39,50.41,50.38,50.41,18338.0,50.39,50.41,50.38,50.41,18338.0
2024-10-15 12:20:00,50.41,50.41,50.37,50.38,33398.0,50.41,50.41,50.37,50.38,33398.0
2024-10-15 12:25:00,50.38,50.39,50.34,50.34,14700.0,50.38,50.39,50.34,50.34,14700.0
2024-10-15 12:30:00,50.36,50.38,50.36,50.37,5293.0,50.36,50.38,50.36,50.37,5293.0
2024-10-15 12:35:00,50.34,50.35,50.33,50.33,4740.0,50.34,50.35,50.33,50.33,4740.0
2024-10-15 12:40:00,50.33,50.34,50.31,50.31,23754.0,50.33,50.34,50.31,50.31,23754.0
2024-10-15 12:45:00,50.3,50.3,50.26,50.27,24389.0,50.3,50.3,50.26,50.27,24389.0
2024-10-15 12:50:00,50.26,50.3,50.26,50.3,22983.0,50.26,50.3,50.26,50.3,22983.0
2024-10-15 12:55:00,50.3,50.3,50.27,50.28,6799.0,50.3,50.3,50.27,50.28,6799.0
2024-10-15 13:00:00,50.27,50.28,50.24,50.24,19169.0,50.27,50.28,50.24,50.24,19169.0
2024-10-15 13:05:00,50.24,50.25,50.22,50.23,7512.0,50.24,50.25,50.22,50.23,7512.0
2024-10-15 13:10:00,50.23,50.23,50.22,50.23,13673.0,50.23,50.23,50.22,50.23,13673.0
2024-10-15 13:15:00,50.23,50.25,50.22,50.25,4026.0,50.23,50.25,50.22,50.25,4026.0
2024-10-15 13:20:00,50.25,50.29,50.24,50.28,7315.0,50.25,50.29,50.24,50.28,7315.0
2024-10-15 13:25:00,50.28,50.28,50.27,50.28,8487.0,50.28,50.28,50.27,50.28,8487.0
2024-10-15 13:30:00,50.28,50.31,50.27,50.3,16441.0,50.28,50.31,50.27,50.3,16441.0
2024-10-15 13:35:00,50.3,50.3,50.28,50.28,7081.0,50.3,50.3,50.28,50.28,7081.0
2024-10-15 13:40:00,50.28,50.31,50.28,50.31,11696.0,50.28,50.31,50.28,50.31,11696.0
2024-10-15 13:45:00,50.3,50.32,50.29,50.32,20222.0,50.3,50.32,50.29,50.32,20222.0
2024-10-15 13:50:00,50.32,50.32,50.29,50.32,14274.0,50.32,50.32,50.29,50.32,14274.0
2024-10-15 13:55:00,50.32,50.32,50.29,50.31,9323.0,50.32,50.32,50.29,50.31,9323.0
2024-10-15 14:00:00,50.31,50.32,50.3,50.32,15873.0,50.31,50.32,50.3,50.32,15873.0
2024-10-15 14:05:00,50.3,50.32,50.3,50.31,3625.0,50.3,50.32,50.3,50.31,3625.0
2024-10-15 14:10:00,50.32,50.32,50.3,50.32,5625.0,50.32,50.32,50.3,50.32,5625.0
2024-10-15 14:15:00,50.32,50.32,50.3,50.32,12683.0,50.32,50.32,50.3,50.32,12683.0
2024-10-15 14:20:00,50.32,50.34,50.31,50.34,31122.0,50.32,50.34,50.31,50.34,31122.0
2024-10-15 14:25:00,50.33,50.34,50.32,50.34,113521.0,50.33,50.34,50.32,50.34,113521.0
2024-10-15 14:30:00,50.34,50.35,50.32,50.33,14455.0,50.34,50.35,50.32,50.33,14455.0
2024-10-15 14:35:00,50.33,50.34,50.32,50.33,3180.0,50.33,50.34,50.32,50.33,3180.0
2024-10-15 14:40:00,50.33,50.33,50.31,50.33,19806.0,50.33,50.33,50.31,50.33,19806.0
2024-10-15 14:45:00,50.32,50.34,50.31,50.33,213990.0,50.32,50.34,50.31,50.33,213990.0
2024-10-15 14:50:00,50.34,50.35,50.33,50.34,20445.0,50.34,50.35,50.33,50.34,20445.0
2024-10-15 14:55:00,50.34,50.35,50.33,50.34,6007.0,50.34,50.35,50.33,50.34,6007.0
2024-10-15 15:00:00,50.33,50.33,50.31,50.31,15876.0,50.33,50.33,50.31,50.31,15876.0
2024-10-15 15:05:00,50.31,50.32,50.29,50.31,14582.0,50.31,50.32,50.29,50.31,14582.0
2024-10-15 15:10:00,50.33,50.35,50.32,50.34,28183.0,50.33,50.35,50.32,50.34,28183.0
2024-10-15 15:15:00,50.35,50.36,50.34,50.34,11273.0,50.35,50.36,50.34,50.34,11273.0
2024-10-15 15:20:00,50.34,50.36,50.33,50.36,204926.0,50.34,50.36,50.33,50.36,204926.0
2024-10-15 15:25:00,50.37,50.37,50.35,50.36,3272.0,50.37,50.37,50.35,50.36,3272.0
2024-10-15 15:30:00,50.36,50.36,50.31,50.33,21880.0,50.36,50.36,50.31,50.33,21880.0
2024-10-15 15:35:00,50.32,50.32,50.28,50.29,61138.0,50.32,50.32,50.28,50.29,61138.0
2024-10-15 15:40:00,50.29,50.3,50.28,50.29,13320.0,50.29,50.3,50.28,50.29,13320.0
2024-10-15 15:45:00,50.28,50.29,50.26,50.27,57189.0,50.28,50.29,50.26,50.27,57189.0
2024-10-15 15:50:00,50.26,50.29,50.24,50.28,46083.0,50.26,50.29,50.24,50.28,46083.0
2024-10-15 15:55:00,50.27,50.28,50.26,50.27,62001.0,50.27,50.28,50.26,50.27,62001.0
2024-10-16 09:30:00,50.64,50.7,50.63,50.69,116748.0,50.64,50.7,50.63,50.69,116748.0
2024-10-16 09:35:00,50.69,50.72,50.68,50.69,111815.0,50.69,50.72,50.68,50.69,111815.0
2024-10-16 09:40:00,50.68,50.71,50.67,50.69,24293.0,50.68,50.71,50.67,50.69,24293.0
2024-10-16 09:45:00,50.69,50.69,50.61,50.62,34888.0,50.69,50.69,50.61,50.62,34888.0
2024-10-16 09:50:00,50.62,50.62,50.52,50.54,82576.0,50.62,50.62,50.52,50.54,82576.0
2024-10-16 09:55:00,50.54,50.54,50.47,50.52,52604.0,50.54,50.54,50.47,50.52,52604.0
2024-10-16 10:00:00,50.53,50.56,50.5,50.54,32115.0,50.53,50.56,50.5,50.54,32115.0
2024-10-16 10:05:00,50.55,50.57,50.52,50.57,32291.0,50.55,50.57,50.52,50.57,32291.0
2024-10-16 10:10:00,50.57,50.6,50.56,50.58,44033.0,50.57,50.6,50.56,50.58,44033.0
2024-10-16 10:15:00,50.59,50.63,50.58,50.63,42894.0,50.59,50.63,50.58,50.63,42894.0
2024-10-16 10:20:00,50.63,50.64,50.6,50.6,27540.0,50.63,50.64,50.6,50.6,27540.0
2024-10-16 10:25:00,50.59,50.6,50.57,50.58,32540.0,50.59,50.6,50.57,50.58,32540.0
2024-10-16 10:30:00,50.58,50.61,50.55,50.56,19325.0,50.58,50.61,50.55,50.56,19325.0
2024-10-16 10:35:00,50.56,50.58,50.52,50.54,26739.0,50.56,50.58,50.52,50.54,26739.0
2024-10-16 10:40:00,50.54,50.54,50.47,50.47,37681.0,50.54,50.54,50.47,50.47,37681.0
2024-10-16 10:45:00,50.47,50.52,50.43,50.43,39783.0,50.47,50.52,50.43,50.43,39783.0
2024-10-16 10:50:00,50.44,50.48,50.43,50.46,26757.0,50.44,50.48,50.43,50.46,26757.0
2024-10-16 10:55:00,50.46,50.48,50.45,50.46,32211.0,50.46,50.48,50.45,50.46,32211.0
2024-10-16 11:00:00,50.47,50.47,50.4,50.41,23438.0,50.47,50.47,50.4,50.41,23438.0
2024-10-16 11:05:00,50.41,50.43,50.39,50.42,56181.0,50.41,50.43,50.39,50.42,56181.0
2024-10-16 11:10:00,50.42,50.46,50.42,50.46,46171.0,50.42,50.46,50.42,50.46,46171.0
2024-10-16 11:15:00,50.46,50.48,50.44,50.48,23924.0,50.46,50.48,50.44,50.48,23924.0
2024-10-16 11:20:00,50.47,50.51,50.47,50.51,17764.0,50.47,50.51,50.47,50.51,17764.0
2024-10-16 11:25:00,50.51,50.53,50.5,50.53,6190.0,50.51,50.53,50.5,50.53,6190.0
2024-10-16 11:30:00,50.52,50.52,50.48,50.49,20853.0,50.52,50.52,50.48,50.49,20853.0
2024-10-16 11:35:00,50.5,50.52,50.48,50.51,14059.0,50.5,50.52,50.48,50.51,14059.0
2024-10-16 11:40:00,50.51,50.52,50.47,50.47,30288.0,50.51,50.52,50.47,50.47,30288.0
2024-10-16 11:45:00,50.47,50.47,50.41,50.44,35643.0,50.47,50.47,50.41,50.44,35643.0
2024-10-16 11:50:00,50.44,50.45,50.41,50.42,21440.0,50.44,50.45,50.41,50.42,21440.0
2024-10-16 11:55:00,50.43,50.45,50.42,50.43,8861.0,50.43,50.45,50.42,50.43,8861.0
2024-10-16 12:00:00,50.42,50.43,50.37,50.37,11768.0,50.42,50.43,50.37,50.37,11768.0
2024-10-16 12:05:00,50.39,50.41,50.37,50.41,15424.0,50.39,50.41,50.37,50.41,15424.0
2024-10-16 12:10:00,50.41,50.44,50.4,50.43,14806.0,50.41,50.44,50.4,50.43,14806.0
2024-10-16 12:15:00,50.43,50.45,50.42,50.44,10780.0,50.43,50.45,50.42,50.44,10780.0
2024-10-16 12:20:00,50.44,50.46,50.44,50.44,12899.0,50.44,50.46,50.44,50.44,12899.0
2024-10-16 12:25:00,50.44,50.44,50.39,50.39,66266.0,50.44,50.44,50.39,50.39,66266.0
2024-10-16 12:30:00,50.39,50.42,50.38,50.41,9584.0,50.39,50.42,50.38,50.41,9584.0
2024-10-16 12:35:00,50.42,50.42,50.4,50.4,9363.0,50.42,50.42,50.4,50.4,9363.0
2024-10-16 12:40:00,50.41,50.45,50.4,50.45,8030.0,50.41,50.45,50.4,50.45,8030.0
2024-10-16 12:45:00,50.44,50.48,50.44,50.46,28779.0,50.44,50.48,50.44,50.46,28779.0
2024-10-16 12:50:00,50.46,50.48,50.46,50.48,16714.0,50.46,50.48,50.46,50.48,16714.0
2024-10-16 12:55:00,50.48,50.51,50.47,50.5,28328.0,50.48,50.51,50.47,50.5,28328.0
2024-10-16 13:00:00,50.51,50.53,50.48,50.52,21282.0,50.51,50.53,50.48,50.52,21282.0
2024-10-16 13:05:00,50.51,50.53,50.5,50.51,11497.0,50.51,50.53,50.5,50.51,11497.0
2024-10-16 13:10:00,50.51,50.53,50.51,50.52,8511.0,50.51,50.53,50.51,50.52,8511.0
2024-10-16 13:15:00,50.52,50.53,50.51,50.51,21393.0,50.52,50.53,50.51,50.51,21393.0
2024-10-16 13:20:00,50.5,50.51,50.48,50.51,16627.0,50.5,50.51,50.48,50.51,16627.0
2024-10-16 13:25:00,50.51,50.53,50.51,50.53,23066.0,50.51,50.53,50.51,50.53,23066.0
2024-10-16 13:30:00,50.53,50.53,50.5,50.51,5526.0,50.53,50.53,50.5,50.51,5526.0
2024-10-16 13:35:00,50.51,50.52,50.5,50.52,8159.0,50.51,50.52,50.5,50.52,8159.0
2024-10-16 13:40:00,50.51,50.53,50.51,50.53,5608.0,50.51,50.53,50.51,50.53,5608.0
2024-10-16 13:45:00,50.53,50.55,50.52,50.52,38512.0,50.53,50.55,50.52,50.52,38512.0
2024-10-16 13:50:00,50.53,50.54,50.52,50.54,5245.0,50.53,50.54,50.52,50.54,5245.0
2024-10-16 13:55:00,50.53,50.54,50.52,50.53,26854.0,50.53,50.54,50.52,50.53,26854.0
2024-10-16 14:00:00,50.53,50.54,50.51,50.53,10588.0,50.53,50.54,50.51,50.53,10588.0
2024-10-16 14:05:00,50.54,50.55,50.53,50.54,3816.0,50.54,50.55,50.53,50.54,3816.0
2024-10-16 14:10:00,50.55,50.55,50.53,50.53,4228.0,50.55,50.55,50.53,50.53,4228.0
2024-10-16 14:15:00,50.54,50.55,50.53,50.54,6666.0,50.54,50.55,50.53,50.54,6666.0
2024-10-16 14:20:00,50.54,50.55,50.53,50.53,47857.0,50.54,50.55,50.53,50.53,47857.0
2024-10-16 14:25:00,50.54,50.54,50.52,50.52,13555.0,50.54,50.54,50.52,50.52,13555.0
2024-10-16 14:30:00,50.53,50.54,50.52,50.53,13099.0,50.53,50.54,50.52,50.53,13099.0
2024-10-16 14:35:00,50.53,50.53,50.52,50.52,4612.0,50.53,50.53,50.52,50.52,4612.0
2024-10-16 14:40:00,50.53,50.53,50.51,50.53,21060.0,50.53,50.53,50.51,50.53,21060.0
2024-10-16 14:45:00,50.52,50.53,50.52,50.52,7885.0,50.52,50.53,50.52,50.52,7885.0
2024-10-16 14:50:00,50.52,50.54,50.52,50.53,30584.0,50.52,50.54,50.52,50.53,30584.0
2024-10-16 14:55:00,50.52,50.54,50.52,50.53,4607.0,50.52,50.54,50.52,50.53,4607.0
2024-10-16 15:00:00,50.52,50.52,50.5,50.5,14773.0,50.52,50.52,50.5,50.5,14773.0
2024-10-16 15:05:00,50.49,50.5,50.48,50.49,12638.0,50.49,50.5,50.48,50.49,12638.0
2024-10-16 15:10:00,50.49,50.5,50.48,50.49,8264.0,50.49,50.5,50.48,50.49,8264.0
2024-10-16 15:15:00,50.51,50.51,50.49,50.5,11618.0,50.51,50.51,50.49,50.5,11618.0
2024-10-16 15:20:00,50.5,50.5,50.48,50.5,5471.0,50.5,50.5,50.48,50.5,5471.0
2024-10-16 15:25:00,50.49,50.52,50.49,50.51,6381.0,50.49,50.52,50.49,50.51,6381.0
2024-10-16 15:30:00,50.52,50.52,50.49,50.51,14914.0,50.52,50.52,50.49,50.51,14914.0
2024-10-16 15:35:00,50.51,50.52,50.51,50.52,2401.0,50.51,50.52,50.51,50.52,2401.0
2024-10-16 15:40:00,50.52,50.52,50.51,50.51,29481.0,50.52,50.52,50.51,50.51,29481.0
2024-10-16 15:45:00,50.51,50.52,50.51,50.51,25604.0,50.51,50.52,50.51,50.51,25604.0
2024-10-16 15:50:00,50.51,50.51,50.48,50.51,27373.0,50.51,50.51,50.48,50.51,27373.0
2024-10-16 15:55:00,50.51,50.53,50.5,50.53,98121.0,50.51,50.53,50.5,50.53,98121.0
2024-10-17 09:30:00,50.66,50.7,50.64,50.65,78180.0,50.66,50.7,50.64,50.65,78180.0
2024-10-17 09:35:00,50.66,50.69,50.62,50.66,67470.0,50.66,50.69,50.62,50.66,67470.0
2024-10-17 09:40:00,50.67,50.73,50.67,50.73,37124.0,50.67,50.73,50.67,50.73,37124.0
2024-10-17 09:45:00,50.73,50.77,50.71,50.72,54070.0,50.73,50.77,50.71,50.72,54070.0
2024-10-17 09:50:00,50.72,50.77,50.71,50.76,30508.0,50.72,50.77,50.71,50.76,30508.0
2024-10-17 09:55:00,50.76,50.8,50.75,50.77,56593.0,50.76,50.8,50.75,50.77,56593.0
2024-10-17 10:00:00,50.78,50.8,50.75,50.76,99127.0,50.78,50.8,50.75,50.76,99127.0
2024-10-17 10:05:00,50.77,50.77,50.69,50.76,37938.0,50.77,50.77,50.69,50.76,37938.0
2024-10-17 10:10:00,50.76,50.81,50.76,50.79,52472.0,50.76,50.81,50.76,50.79,52472.0
2024-10-17 10:15:00,50.79,50.8,50.74,50.77,32216.0,50.79,50.8,50.74,50.77,32216.0
2024-10-17 10:20:00,50.78,50.8,50.73,50.79,48944.0,50.78,50.8,50.73,50.79,48944.0
2024-10-17 10:25:00,50.79,50.82,50.78,50.79,38503.0,50.79,50.82,50.78,50.79,38503.0
2024-10-17 10:30:00,50.79,50.82,50.76,50.82,22355.0,50.79,50.82,50.76,50.82,22355.0
2024-10-17 10:35:00,50.82,50.88,50.81,50.88,48704.0,50.82,50.88,50.81,50.88,48704.0
2024-10-17 10:40:00,50.89,50.9,50.84,50.88,1336195.0,50.89,50.9,50.84,50.88,1336195.0
2024-10-17 10:45:00,50.88,50.92,50.85,50.87,833831.0,50.88,50.92,50.85,50.87,833831.0
2024-10-17 10:50:00,50.87,50.92,50.86,50.91,16175.0,50.87,50.92,50.86,50.91,16175.0
2024-10-17 10:55:00,50.9,50.91,50.88,50.9,16932.0,50.9,50.91,50.88,50.9,16932.0
2024-10-17 11:00:00,50.91,50.91,50.86,50.91,36423.0,50.91,50.91,50.86,50.91,36423.0
2024-10-17 11:05:00,50.91,50.92,50.86,50.87,20103.0,50.91,50.92,50.86,50.87,20103.0
2024-10-17 11:10:00,50.88,50.88,50.82,50.82,18167.0,50.88,50.88,50.82,50.82,18167.0
2024-10-17 11:15:00,50.83,50.85,50.81,50.82,22081.0,50.83,50.85,50.81,50.82,22081.0
2024-10-17 11:20:00,50.81,50.81,50.75,50.78,67835.0,50.81,50.81,50.75,50.78,67835.0
2024-10-17 11:25:00,50.78,50.87,50.78,50.86,38721.0,50.78,50.87,50.78,50.86,38721.0
2024-10-17 11:30:00,50.85,50.87,50.83,50.87,14740.0,50.85,50.87,50.83,50.87,14740.0
2024-10-17 11:35:00,50.86,50.9,50.86,50.9,25542.0,50.86,50.9,50.86,50.9,25542.0
2024-10-17 11:40:00,50.9,50.91,50.86,50.87,22701.0,50.9,50.91,50.86,50.87,22701.0
2024-10-17 11:45:00,50.87,50.89,50.86,50.87,11883.0,50.87,50.89,50.86,50.87,11883.0
2024-10-17 11:50:00,50.86,50.86,50.83,50.84,12085.0,50.86,50.86,50.83,50.84,12085.0
2024-10-17 11:55:00,50.85,50.87,50.83,50.86,22018.0,50.85,50.87,50.83,50.86,22018.0
2024-10-17 12:00:00,50.86,50.86,50.78,50.79,15172.0,50.86,50.86,50.78,50.79,15172.0
2024-10-17 12:05:00,50.79,50.82,50.79,50.81,12892.0,50.79,50.82,50.79,50.81,12892.0
2024-10-17 12:10:00,50.81,50.82,50.77,50.8,15585.0,50.81,50.82,50.77,50.8,15585.0
2024-10-17 12:15:00,50.79,50.79,50.76,50.77,10537.0,50.79,50.79,50.76,50.77,10537.0
2024-10-17 12:20:00,50.78,50.79,50.76,50.76,8072.0,50.78,50.79,50.76,50.76,8072.0
2024-10-17 12:25:00,50.76,50.78,50.74,50.74,12347.0,50.76,50.78,50.74,50.74,12347.0
2024-10-17 12:30:00,50.74,50.74,50.68,50.71,26128.0,50.74,50.74,50.68,50.71,26128.0
2024-10-17 12:35:00,50.72,50.77,50.71,50.77,10805.0,50.72,50.77,50.71,50.77,10805.0
2024-10-17 12:40:00,50.76,50.81,50.74,50.8,17882.0,50.76,50.81,50.74,50.8,17882.0
2024-10-17 12:45:00,50.81,50.81,50.79,50.8,17390.0,50.81,50.81,50.79,50.8,17390.0
2024-10-17 12:50:00,50.81,50.83,50.81,50.82,20963.0,50.81,50.83,50.81,50.82,20963.0
2024-10-17 12:55:00,50.82,50.84,50.82,50.83,6248.0,50.82,50.84,50.82,50.83,6248.0
2024-10-17 13:00:00,50.84,50.87,50.84,50.87,10717.0,50.84,50.87,50.84,50.87,10717.0
2024-10-17 13:05:00,50.87,50.87,50.82,50.84,10528.0,50.87,50.87,50.82,50.84,10528.0
2024-10-17 13:10:00,50.85,50.86,50.84,50.84,10475.0,50.85,50.86,50.84,50.84,10475.0
2024-10-17 13:15:00,50.84,50.87,50.84,50.86,16110.0,50.84,50.87,50.84,50.86,16110.0
2024-10-17 13:20:00,50.86,50.86,50.81,50.82,22582.0,50.86,50.86,50.81,50.82,22582.0
2024-10-17 13:25:00,50.83,50.86,50.82,50.84,12494.0,50.83,50.86,50.82,50.84,12494.0
2024-10-17 13:30:00,50.84,50.85,50.83,50.83,9806.0,50.84,50.85,50.83,50.83,9806.0
2024-10-17 13:35:00,50.83,50.83,50.81,50.81,13393.0,50.83,50.83,50.81,50.81,13393.0
2024-10-17 13:40:00,50.82,50.85,50.8,50.84,12660.0,50.82,50.85,50.8,50.84,12660.0
2024-10-17 13:45:00,50.85,50.87,50.84,50.84,13460.0,50.85,50.87,50.84,50.84,13460.0
2024-10-17 13:50:00,50.84,50.85,50.82,50.83,9263.0,50.84,50.85,50.82,50.83,9263.0
2024-10-17 13:55:00,50.83,50.85,50.82,50.83,39444.0,50.83,50.85,50.82,50.83,39444.0
2024-10-17 14:00:00,50.83,50.83,50.81,50.81,30742.0,50.83,50.83,50.81,50.81,30742.0
2024-10-17 14:05:00,50.8,50.82,50.79,50.82,12181.0,50.8,50.82,50.79,50.82,12181.0
2024-10-17 14:10:00,50.81,50.82,50.79,50.82,10169.0,50.81,50.82,50.79,50.82,10169.0
2024-10-17 14:15:00,50.82,50.84,50.81,50.83,41183.0,50.82,50.84,50.81,50.83,41183.0
2024-10-17 14:20:00,50.83,50.84,50.81,50.82,8690.0,50.83,50.84,50.81,50.82,8690.0
2024-10-17 14:25:00,50.82,50.83,50.81,50.82,36041.0,50.82,50.83,50.81,50.82,36041.0
2024-10-17 14:30:00,50.83,50.83,50.8,50.8,23951.0,50.83,50.83,50.8,50.8,23951.0
2024-10-17 14:35:00,50.8,50.81,50.78,50.8,51216.0,50.8,50.81,50.78,50.8,51216.0
2024-10-17 14:40:00,50.8,50.81,50.79,50.8,7999.0,50.8,50.81,50.79,50.8,7999.0
2024-10-17 14:45:00,50.8,50.81,50.79,50.79,25942.0,50.8,50.81,50.79,50.79,25942.0
2024-10-17 14:50:00,50.8,50.8,50.78,50.79,10547.0,50.8,50.8,50.78,50.79,10547.0
2024-10-17 14:55:00,50.79,50.79,50.78,50.78,8275.0,50.79,50.79,50.78,50.78,8275.0
2024-10-17 15:00:00,50.79,50.79,50.77,50.79,43591.0,50.79,50.79,50.77,50.79,43591.0
2024-10-17 15:05:00,50.78,50.8,50.78,50.79,24523.0,50.78,50.8,50.78,50.79,24523.0
2024-10-17 15:10:00,50.79,50.82,50.79,50.82,28113.0,50.79,50.82,50.79,50.82,28113.0
2024-10-17 15:15:00,50.82,50.84,50.81,50.84,22543.0,50.82,50.84,50.81,50.84,22543.0
2024-10-17 15:20:00,50.84,50.84,50.82,50.83,21002.0,50.84,50.84,50.82,50.83,21002.0
2024-10-17 15:25:00,50.83,50.85,50.82,50.85,10150.0,50.83,50.85,50.82,50.85,10150.0
2024-10-17 15:30:00,50.85,50.85,50.83,50.84,5327.0,50.85,50.85,50.83,50.84,5327.0
2024-10-17 15:35:00,50.83,50.84,50.82,50.82,10860.0,50.83,50.84,50.82,50.82,10860.0
2024-10-17 15:40:00,50.82,50.83,50.82,50.83,51125.0,50.82,50.83,50.82,50.83,51125.0
2024-10-17 15:45:00,50.83,50.84,50.82,50.84,12783.0,50.83,50.84,50.82,50.84,12783.0
2024-10-17 15:50:00,50.84,50.84,50.82,50.83,36025.0,50.84,50.84,50.82,50.83,36025.0
2024-10-17 15:55:00,50.83,50.84,50.83,50.84,50564.0,50.83,50.84,50.83,50.84,50564.0
2024-10-18 09:30:00,51.11,51.14,51.09,51.13,134081.0,51.11,51.14,51.09,51.13,134081.0
2024-10-18 09:35:00,51.14,51.19,51.13,51.18,40615.0,51.14,51.19,51.13,51.18,40615.0
2024-10-18 09:40:00,51.18,51.23,51.17,51.23,34154.0,51.18,51.23,51.17,51.23,34154.0
2024-10-18 09:45:00,51.22,51.27,51.21,51.25,34289.0,51.22,51.27,51.21,51.25,34289.0
2024-10-18 09:50:00,51.25,51.27,51.23,51.27,36360.0,51.25,51.27,51.23,51.27,36360.0
2024-10-18 09:55:00,51.27,51.28,51.25,51.26,21656.0,51.27,51.28,51.25,51.26,21656.0
2024-10-18 10:00:00,51.25,51.26,51.22,51.26,54787.0,51.25,51.26,51.22,51.26,54787.0
2024-10-18 10:05:00,51.25,51.29,51.25,51.27,83994.0,51.25,51.29,51.25,51.27,83994.0
2024-10-18 10:10:00,51.28,51.29,51.24,51.28,123206.0,51.28,51.29,51.24,51.28,123206.0
2024-10-18 10:15:00,51.28,51.33,51.28,51.31,57360.0,51.28,51.33,51.28,51.31,57360.0
2024-10-18 10:20:00,51.31,51.34,51.3,51.32,51075.0,51.31,51.34,51.3,51.32,51075.0
2024-10-18 10:25:00,51.33,51.35,51.31,51.32,56050.0,51.33,51.35,51.31,51.32,56050.0
2024-10-18 10:30:00,51.32,51.35,51.3,51.34,18937.0,51.32,51.35,51.3,51.34,18937.0
2024-10-18 10:35:00,51.34,51.38,51.32,51.35,2025655.0,51.34,51.38,51.32,51.35,2025655.0
2024-10-18 10:40:00,51.35,51.37,51.34,51.34,62937.0,51.35,51.37,51.34,51.34,62937.0
2024-10-18 10:45:00,51.36,51.36,51.3,51.31,56264.0,51.36,51.36,51.3,51.31,56264.0
2024-10-18 10:50:00,51.3,51.33,51.29,51.33,52347.0,51.3,51.33,51.29,51.33,52347.0
2024-10-18 10:55:00,51.32,51.34,51.3,51.33,21385.0,51.32,51.34,51.3,51.33,21385.0
2024-10-18 11:00:00,51.32,51.32,51.27,51.28,69473.0,51.32,51.32,51.27,51.28,69473.0
2024-10-18 11:05:00,51.29,51.34,51.29,51.34,68408.0,51.29,51.34,51.29,51.34,68408.0
2024-10-18 11:10:00,51.33,51.36,51.33,51.35,58560.0,51.33,51.36,51.33,51.35,58560.0
2024-10-18 11:15:00,51.34,51.35,51.32,51.34,18193.0,51.34,51.35,51.32,51.34,18193.0
2024-10-18 11:20:00,51.33,51.33,51.3,51.31,33915.0,51.33,51.33,51.3,51.31,33915.0
2024-10-18 11:25:00,51.3,51.33,51.29,51.33,17112.0,51.3,51.33,51.29,51.33,17112.0
2024-10-18 11:30:00,51.33,51.34,51.29,51.29,25120.0,51.33,51.34,51.29,51.29,25120.0
2024-10-18 11:35:00,51.29,51.32,51.25,51.26,19177.0,51.29,51.32,51.25,51.26,19177.0
2024-10-18 11:40:00,51.26,51.28,51.25,51.27,8387.0,51.26,51.28,51.25,51.27,8387.0
2024-10-18 11:45:00,51.27,51.31,51.26,51.3,48332.0,51.27,51.31,51.26,51.3,48332.0
2024-10-18 11:50:00,51.3,51.31,51.27,51.28,9840.0,51.3,51.31,51.27,51.28,9840.0
2024-10-18 11:55:00,51.28,51.29,51.26,51.28,37296.0,51.28,51.29,51.26,51.28,37296.0
2024-10-18 12:00:00,51.28,51.3,51.27,51.3,28004.0,51.28,51.3,51.27,51.3,28004.0
2024-10-18 12:05:00,51.3,51.34,51.3,51.34,32543.0,51.3,51.34,51.3,51.34,32543.0
2024-10-18 12:10:00,51.33,51.35,51.3,51.3,38903.0,51.33,51.35,51.3,51.3,38903.0
2024-10-18 12:15:00,51.31,51.32,51.29,51.3,23219.0,51.31,51.32,51.29,51.3,23219.0
2024-10-18 12:20:00,51.31,51.32,51.3,51.32,6977.0,51.31,51.32,51.3,51.32,6977.0
2024-10-18 12:25:00,51.32,51.33,51.31,51.33,17285.0,51.32,51.33,51.31,51.33,17285.0
2024-10-18 12:30:00,51.33,51.33,51.3,51.3,31833.0,51.33,51.33,51.3,51.3,31833.0
2024-10-18 12:35:00,51.31,51.32,51.29,51.29,16084.0,51.31,51.32,51.29,51.29,16084.0
2024-10-18 12:40:00,51.29,51.31,51.28,51.3,12311.0,51.29,51.31,51.28,51.3,12311.0
2024-10-18 12:45:00,51.3,51.33,51.3,51.33,52688.0,51.3,51.33,51.3,51.33,52688.0
2024-10-18 12:50:00,51.32,51.33,51.3,51.32,97246.0,51.32,51.33,51.3,51.32,97246.0
2024-10-18 12:55:00,51.33,51.34,51.32,51.33,32743.0,51.33,51.34,51.32,51.33,32743.0
2024-10-18 13:00:00,51.33,51.35,51.32,51.35,16441.0,51.33,51.35,51.32,51.35,16441.0
2024-10-18 13:05:00,51.35,51.36,51.34,51.36,14991.0,51.35,51.36,51.34,51.36,14991.0
2024-10-18 13:10:00,51.36,51.37,51.34,51.34,20605.0,51.36,51.37,51.34,51.34,20605.0
2024-10-18 13:15:00,51.35,51.36,51.32,51.32,40671.0,51.35,51.36,51.32,51.32,40671.0
2024-10-18 13:20:00,51.33,51.33,51.28,51.28,24841.0,51.33,51.33,51.28,51.28,24841.0
2024-10-18 13:25:00,51.29,51.29,51.25,51.28,46819.0,51.29,51.29,51.25,51.28,46819.0
2024-10-18 13:30:00,51.27,51.29,51.26,51.29,16520.0,51.27,51.29,51.26,51.29,16520.0
2024-10-18 13:35:00,51.29,51.29,51.27,51.28,15375.0,51.29,51.29,51.27,51.28,15375.0
2024-10-18 13:40:00,51.27,51.29,51.26,51.29,33290.0,51.27,51.29,51.26,51.29,33290.0
2024-10-18 13:45:00,51.28,51.32,51.28,51.31,69638.0,51.28,51.32,51.28,51.31,69638.0
2024-10-18 13:50:00,51.32,51.32,51.29,51.29,28213.0,51.32,51.32,51.29,51.29,28213.0
2024-10-18 13:55:00,51.29,51.3,51.28,51.3,15700.0,51.29,51.3,51.28,51.3,15700.0
2024-10-18 14:00:00,51.3,51.31,51.29,51.3,19781.0,51.3,51.31,51.29,51.3,19781.0
2024-10-18 14:05:00,51.3,51.31,51.3,51.3,9890.0,51.3,51.31,51.3,51.3,9890.0
2024-10-18 14:10:00,51.3,51.32,51.3,51.32,20856.0,51.3,51.32,51.3,51.32,20856.0
2024-10-18 14:15:00,51.32,51.34,51.31,51.33,7857.0,51.32,51.34,51.31,51.33,7857.0
2024-10-18 14:20:00,51.34,51.35,51.32,51.33,28148.0,51.34,51.35,51.32,51.33,28148.0
2024-10-18 14:25:00,51.33,51.35,51.33,51.33,12733.0,51.33,51.35,51.33,51.33,12733.0
2024-10-18 14:30:00,51.34,51.35,51.33,51.35,17855.0,51.34,51.35,51.33,51.35,17855.0
2024-10-18 14:35:00,51.34,51.36,51.34,51.36,9282.0,51.34,51.36,51.34,51.36,9282.0
2024-10-18 14:40:00,51.36,51.37,51.35,51.36,19079.0,51.36,51.37,51.35,51.36,19079.0
2024-10-18 14:45:00,51.37,51.39,51.36,51.38,21138.0,51.37,51.39,51.36,51.38,21138.0
2024-10-18 14:50:00,51.38,51.39,51.37,51.39,122337.0,51.38,51.39,51.37,51.39,122337.0
2024-10-18 14:55:00,51.39,51.4,51.37,51.38,42441.0,51.39,51.4,51.37,51.38,42441.0
2024-10-18 15:00:00,51.38,51.38,51.34,51.38,58895.0,51.38,51.38,51.34,51.38,58895.0
2024-10-18 15:05:00,51.37,51.39,51.36,51.37,13051.0,51.37,51.39,51.36,51.37,13051.0
2024-10-18 15:10:00,51.37,51.37,51.35,51.35,15475.0,51.37,51.37,51.35,51.35,15475.0
2024-10-18 15:15:00,51.35,51.37,51.34,51.37,7807.0,51.35,51.37,51.34,51.37,7807.0
2024-10-18 15:20:00,51.38,51.38,51.36,51.37,11972.0,51.38,51.38,51.36,51.37,11972.0
2024-10-18 15:25:00,51.37,51.41,51.36,51.38,1747045.0,51.37,51.41,51.36,51.38,1747045.0
2024-10-18 15:30:00,51.38,51.38,51.36,51.37,49944.0,51.38,51.38,51.36,51.37,49944.0
2024-10-18 15:35:00,51.37,51.37,51.34,51.36,16322.0,51.37,51.37,51.34,51.36,16322.0
2024-10-18 15:40:00,51.36,51.37,51.34,51.37,64079.0,51.36,51.37,51.34,51.37,64079.0
2024-10-18 15:45:00,51.37,51.38,51.35,51.36,69577.0,51.37,51.38,51.35,51.36,69577.0
2024-10-18 15:50:00,51.36,51.37,51.35,51.36,74911.0,51.36,51.37,51.35,51.36,74911.0
2024-10-18 15:55:00,51.36,51.37,51.34,51.37,186329.0,51.36,51.37,51.34,51.37,186329.0
2024-10-21 09:30:00,51.68,51.71,51.62,51.71,178507.0,51.68,51.71,51.62,51.71,178507.0
2024-10-21 09:35:00,51.72,51.74,51.71,51.73,34826.0,51.72,51.74,51.71,51.73,34826.0
2024-10-21 09:40:00,51.72,51.75,51.68,51.75,125949.0,51.72,51.75,51.68,51.75,125949.0
2024-10-21 09:45:00,51.74,51.76,51.7,51.7,21844.0,51.74,51.76,51.7,51.7,21844.0
2024-10-21 09:50:00,51.71,51.75,51.68,51.74,131918.0,51.71,51.75,51.68,51.74,131918.0
2024-10-21 09:55:00,51.75,51.75,51.71,51.74,80607.0,51.75,51.75,51.71,51.74,80607.0
2024-10-21 10:00:00,51.73,51.74,51.67,51.7,30340.0,51.73,51.74,51.67,51.7,30340.0
2024-10-21 10:05:00,51.71,51.73,51.68,51.7,214453.0,51.71,51.73,51.68,51.7,214453.0
2024-10-21 10:10:00,51.7,51.72,51.67,51.69,74638.0,51.7,51.72,51.67,51.69,74638.0
2024-10-21 10:15:00,51.69,51.72,51.68,51.72,33062.0,51.69,51.72,51.68,51.72,33062.0
2024-10-21 10:20:00,51.72,51.74,51.66,51.67,72785.0,51.72,51.74,51.66,51.67,72785.0
2024-10-21 10:25:00,51.68,51.68,51.61,51.63,246616.0,51.68,51.68,51.61,51.63,246616.0
2024-10-21 10:30:00,51.63,51.64,51.59,51.59,186500.0,51.63,51.64,51.59,51.59,186500.0
2024-10-21 10:35:00,51.6,51.61,51.53,51.56,178092.0,51.6,51.61,51.53,51.56,178092.0
2024-10-21 10:40:00,51.56,51.57,51.47,51.52,111071.0,51.56,51.57,51.47,51.52,111071.0
2024-10-21 10:45:00,51.51,51.51,51.44,51.45,148934.0,51.51,51.51,51.44,51.45,148934.0
2024-10-21 10:50:00,51.45,51.52,51.41,51.47,154464.0,51.45,51.52,51.41,51.47,154464.0
2024-10-21 10:55:00,51.48,51.51,51.47,51.48,76224.0,51.48,51.51,51.47,51.48,76224.0
2024-10-21 11:00:00,51.48,51.51,51.45,51.49,96412.0,51.48,51.51,51.45,51.49,96412.0
2024-10-21 11:05:00,51.49,51.49,51.36,51.38,99903.0,51.49,51.49,51.36,51.38,99903.0
2024-10-21 11:10:00,51.37,51.42,51.34,51.38,108931.0,51.37,51.42,51.34,51.38,108931.0
2024-10-21 11:15:00,51.38,51.41,51.36,51.37,82314.0,51.38,51.41,51.36,51.37,82314.0
2024-10-21 11:20:00,51.36,51.38,51.31,51.37,132992.0,51.36,51.38,51.31,51.37,132992.0
2024-10-21 11:25:00,51.37,51.41,51.35,51.41,51692.0,51.37,51.41,51.35,51.41,51692.0
2024-10-21 11:30:00,51.41,51.45,51.39,51.44,25405.0,51.41,51.45,51.39,51.44,25405.0
2024-10-21 11:35:00,51.44,51.45,51.41,51.44,45329.0,51.44,51.45,51.41,51.44,45329.0
2024-10-21 11:40:00,51.44,51.44,51.38,51.4,44850.0,51.44,51.44,51.38,51.4,44850.0
2024-10-21 11:45:00,51.4,51.44,51.4,51.43,26208.0,51.4,51.44,51.4,51.43,26208.0
2024-10-21 11:50:00,51.43,51.44,51.37,51.38,27760.0,51.43,51.44,51.37,51.38,27760.0
2024-10-21 11:55:00,51.39,51.41,51.38,51.38,22181.0,51.39,51.41,51.38,51.38,22181.0
2024-10-21 12:00:00,51.37,51.42,51.36,51.39,53605.0,51.37,51.42,51.36,51.39,53605.0
2024-10-21 12:05:00,51.39,51.43,51.38,51.43,59160.0,51.39,51.43,51.38,51.43,59160.0
2024-10-21 12:10:00,51.43,51.44,51.37,51.37,36900.0,51.43,51.44,51.37,51.37,36900.0
2024-10-21 12:15:00,51.38,51.4,51.36,51.39,52652.0,51.38,51.4,51.36,51.39,52652.0
2024-10-21 12:20:00,51.38,51.38,51.34,51.36,52222.0,51.38,51.38,51.34,51.36,52222.0
2024-10-21 12:25:00,51.37,51.38,51.33,51.37,64922.0,51.37,51.38,51.33,51.37,64922.0
2024-10-21 12:30:00,51.38,51.42,51.37,51.41,69327.0,51.38,51.42,51.37,51.41,69327.0
2024-10-21 12:35:00,51.42,51.43,51.4,51.41,90160.0,51.42,51.43,51.4,51.41,90160.0
2024-10-21 12:40:00,51.41,51.42,51.38,51.41,31956.0,51.41,51.42,51.38,51.41,31956.0
2024-10-21 12:45:00,51.41,51.42,51.4,51.41,48023.0,51.41,51.42,51.4,51.41,48023.0
2024-10-21 12:50:00,51.41,51.43,51.41,51.42,88353.0,51.41,51.43,51.41,51.42,88353.0
2024-10-21 12:55:00,51.42,51.45,51.42,51.44,25650.0,51.42,51.45,51.42,51.44,25650.0
2024-10-21 13:00:00,51.45,51.48,51.44,51.45,61623.0,51.45,51.48,51.44,51.45,61623.0
2024-10-21 13:05:00,51.45,51.47,51.44,51.45,80079.0,51.45,51.47,51.44,51.45,80079.0
2024-10-21 13:10:00,51.46,51.47,51.44,51.47,35407.0,51.46,51.47,51.44,51.47,35407.0
2024-10-21 13:15:00,51.47,51.47,51.44,51.46,57309.0,51.47,51.47,51.44,51.46,57309.0
2024-10-21 13:20:00,51.46,51.47,51.45,51.47,29228.0,51.46,51.47,51.45,51.47,29228.0
2024-10-21 13:25:00,51.47,51.48,51.44,51.45,47865.0,51.47,51.48,51.44,51.45,47865.0
2024-10-21 13:30:00,51.45,51.46,51.42,51.43,44186.0,51.45,51.46,51.42,51.43,44186.0
2024-10-21 13:35:00,51.43,51.45,51.43,51.45,61842.0,51.43,51.45,51.43,51.45,61842.0
2024-10-21 13:40:00,51.45,51.45,51.4,51.42,53407.0,51.45,51.45,51.4,51.42,53407.0
2024-10-21 13:45:00,51.42,51.43,51.41,51.43,42376.0,51.42,51.43,51.41,51.43,42376.0
2024-10-21 13:50:00,51.42,51.43,51.41,51.43,25658.0,51.42,51.43,51.41,51.43,25658.0
2024-10-21 13:55:00,51.42,51.43,51.41,51.43,37932.0,51.42,51.43,51.41,51.43,37932.0
2024-10-21 14:00:00,51.43,51.43,51.41,51.41,73938.0,51.43,51.43,51.41,51.41,73938.0
2024-10-21 14:05:00,51.41,51.41,51.38,51.39,43716.0,51.41,51.41,51.38,51.39,43716.0
2024-10-21 14:10:00,51.39,51.39,51.35,51.36,23424.0,51.39,51.39,51.35,51.36,23424.0
2024-10-21 14:15:00,51.36,51.38,51.36,51.38,29185.0,51.36,51.38,51.36,51.38,29185.0
2024-10-21 14:20:00,51.38,51.39,51.36,51.39,55112.0,51.38,51.39,51.36,51.39,55112.0
2024-10-21 14:25:00,51.39,51.39,51.37,51.38,46266.0,51.39,51.39,51.37,51.38,46266.0
2024-10-21 14:30:00,51.38,51.38,51.37,51.38,8919.0,51.38,51.38,51.37,51.38,8919.0
2024-10-21 14:35:00,51.38,51.38,51.35,51.36,57593.0,51.38,51.38,51.35,51.36,57593.0
2024-10-21 14:40:00,51.36,51.37,51.34,51.35,36257.0,51.36,51.37,51.34,51.35,36257.0
2024-10-21 14:45:00,51.35,51.36,51.34,51.36,8321.0,51.35,51.36,51.34,51.36,8321.0
2024-10-21 14:50:00,51.36,51.36,51.34,51.34,25662.0,51.36,51.36,51.34,51.34,25662.0
2024-10-21 14:55:00,51.34,51.34,51.28,51.3,48476.0,51.34,51.34,51.28,51.3,48476.0
2024-10-21 15:00:00,51.3,51.31,51.27,51.3,46719.0,51.3,51.31,51.27,51.3,46719.0
2024-10-21 15:05:00,51.3,51.32,51.26,51.27,128225.0,51.3,51.32,51.26,51.27,128225.0
2024-10-21 15:10:00,51.27,51.31,51.26,51.31,34395.0,51.27,51.31,51.26,51.31,34395.0
2024-10-21 15:15:00,51.31,51.33,51.3,51.33,40038.0,51.31,51.33,51.3,51.33,40038.0
2024-10-21 15:20:00,51.33,51.33,51.3,51.33,34839.0,51.33,51.33,51.3,51.33,34839.0
2024-10-21 15:25:00,51.33,51.38,51.32,51.38,54866.0,51.33,51.38,51.32,51.38,54866.0
2024-10-21 15:30:00,51.38,51.39,51.36,51.38,28638.0,51.38,51.39,51.36,51.38,28638.0
2024-10-21 15:35:00,51.38,51.39,51.34,51.35,83405.0,51.38,51.39,51.34,51.35,83405.0
2024-10-21 15:40:00,51.35,51.37,51.35,51.36,67011.0,51.35,51.37,51.35,51.36,67011.0
2024-10-21 15:45:00,51.35,51.38,51.34,51.38,70437.0,51.35,51.38,51.34,51.38,70437.0
2024-10-21 15:50:00,51.38,51.39,51.37,51.39,63878.0,51.38,51.39,51.37,51.39,63878.0
2024-10-21 15:55:00,51.39,51.39,51.36,51.37,304953.0,51.39,51.39,51.36,51.37,304953.0
2024-10-22 09:30:00,51.73,51.76,51.73,51.75,103685.0,51.73,51.76,51.73,51.75,103685.0
2024-10-22 09:35:00,51.76,51.76,51.7,51.73,77013.0,51.76,51.76,51.7,51.73,77013.0
2024-10-22 09:40:00,51.74,51.75,51.7,51.73,59042.0,51.74,51.75,51.7,51.73,59042.0
2024-10-22 09:45:00,51.75,51.79,51.75,51.76,33357.0,51.75,51.79,51.75,51.76,33357.0
2024-10-22 09:50:00,51.77,51.78,51.75,51.76,34060.0,51.77,51.78,51.75,51.76,34060.0
2024-10-22 09:55:00,51.76,51.76,51.66,51.67,106524.0,51.76,51.76,51.66,51.67,106524.0
2024-10-22 10:00:00,51.66,51.7,51.63,51.69,112924.0,51.66,51.7,51.63,51.69,112924.0
2024-10-22 10:05:00,51.68,51.69,51.64,51.65,61439.0,51.68,51.69,51.64,51.65,61439.0
2024-10-22 10:10:00,51.65,51.71,51.63,51.68,39475.0,51.65,51.71,51.63,51.68,39475.0
2024-10-22 10:15:00,51.67,51.74,51.66,51.73,35716.0,51.67,51.74,51.66,51.73,35716.0
2024-10-22 10:20:00,51.73,51.76,51.72,51.73,167683.0,51.73,51.76,51.72,51.73,167683.0
2024-10-22 10:25:00,51.73,51.75,51.69,51.73,34662.0,51.73,51.75,51.69,51.73,34662.0
2024-10-22 10:30:00,51.73,51.75,51.71,51.71,26659.0,51.73,51.75,51.71,51.71,26659.0
2024-10-22 10:35:00,51.71,51.74,51.7,51.73,47453.0,51.71,51.74,51.7,51.73,47453.0
2024-10-22 10:40:00,51.73,51.76,51.72,51.75,30461.0,51.73,51.76,51.72,51.75,30461.0
2024-10-22 10:45:00,51.75,51.78,51.74,51.76,21754.0,51.75,51.78,51.74,51.76,21754.0
2024-10-22 10:50:00,51.75,51.81,51.75,51.8,31822.0,51.75,51.81,51.75,51.8,31822.0
2024-10-22 10:55:00,51.8,51.81,51.76,51.78,33387.0,51.8,51.81,51.76,51.78,33387.0
2024-10-22 11:00:00,51.79,51.82,51.78,51.78,53776.0,51.79,51.82,51.78,51.78,53776.0
2024-10-22 11:05:00,51.79,51.83,51.79,51.83,37033.0,51.79,51.83,51.79,51.83,37033.0
2024-10-22 11:10:00,51.83,51.83,51.8,51.82,90743.0,51.83,51.83,51.8,51.82,90743.0
2024-10-22 11:15:00,51.82,51.83,51.76,51.78,44460.0,51.82,51.83,51.76,51.78,44460.0
2024-10-22 11:20:00,51.79,51.81,51.77,51.79,83432.0,51.79,51.81,51.77,51.79,83432.0
2024-10-22 11:25:00,51.8,51.81,51.77,51.78,58403.0,51.8,51.81,51.77,51.78,58403.0
2024-10-22 11:30:00,51.78,51.8,51.76,51.77,25109.0,51.78,51.8,51.76,51.77,25109.0
2024-10-22 11:35:00,51.77,51.8,51.73,51.74,38648.0,51.77,51.8,51.73,51.74,38648.0
2024-10-22 11:40:00,51.75,51.77,51.72,51.73,42068.0,51.75,51.77,51.72,51.73,42068.0
2024-10-22 11:45:00,51.73,51.73,51.7,51.71,24482.0,51.73,51.73,51.7,51.71,24482.0
2024-10-22 11:50:00,51.71,51.73,51.69,51.72,25518.0,51.71,51.73,51.69,51.72,25518.0
2024-10-22 11:55:00,51.72,51.73,51.69,51.71,69812.0,51.72,51.73,51.69,51.71,69812.0
2024-10-22 12:00:00,51.71,51.73,51.7,51.71,31840.0,51.71,51.73,51.7,51.71,31840.0
2024-10-22 12:05:00,51.72,51.74,51.7,51.73,43562.0,51.72,51.74,51.7,51.73,43562.0
2024-10-22 12:10:00,51.74,51.74,51.71,51.73,39152.0,51.74,51.74,51.71,51.73,39152.0
2024-10-22 12:15:00,51.74,51.75,51.73,51.75,20664.0,51.74,51.75,51.73,51.75,20664.0
2024-10-22 12:20:00,51.75,51.75,51.71,51.71,50269.0,51.75,51.75,51.71,51.71,50269.0
2024-10-22 12:25:00,51.71,51.75,51.7,51.75,24870.0,51.71,51.75,51.7,51.75,24870.0
2024-10-22 12:30:00,51.75,51.76,51.74,51.76,33448.0,51.75,51.76,51.74,51.76,33448.0
2024-10-22 12:35:00,51.76,51.78,51.76,51.77,30425.0,51.76,51.78,51.76,51.77,30425.0
2024-10-22 12:40:00,51.77,51.8,51.76,51.79,29149.0,51.77,51.8,51.76,51.79,29149.0
2024-10-22 12:45:00,51.79,51.83,51.79,51.83,36574.0,51.79,51.83,51.79,51.83,36574.0
2024-10-22 12:50:00,51.83,51.84,51.81,51.84,20450.0,51.83,51.84,51.81,51.84,20450.0
2024-10-22 12:55:00,51.84,51.85,51.82,51.85,162978.0,51.84,51.85,51.82,51.85,162978.0
2024-10-22 13:00:00,51.85,51.89,51.84,51.89,40132.0,51.85,51.89,51.84,51.89,40132.0
2024-10-22 13:05:00,51.89,51.89,51.85,51.87,37269.0,51.89,51.89,51.85,51.87,37269.0
2024-10-22 13:10:00,51.87,51.88,51.86,51.87,10298.0,51.87,51.88,51.86,51.87,10298.0
2024-10-22 13:15:00,51.88,51.89,51.86,51.88,19989.0,51.88,51.89,51.86,51.88,19989.0
2024-10-22 13:20:00,51.88,51.89,51.86,51.87,21205.0,51.88,51.89,51.86,51.87,21205.0
2024-10-22 13:25:00,51.87,51.87,51.85,51.85,29573.0,51.87,51.87,51.85,51.85,29573.0
2024-10-22 13:30:00,51.85,51.86,51.81,51.85,73393.0,51.85,51.86,51.81,51.85,73393.0
2024-10-22 13:35:00,51.86,51.88,51.85,51.87,22413.0,51.86,51.88,51.85,51.87,22413.0
2024-10-22 13:40:00,51.87,51.9,51.87,51.9,47347.0,51.87,51.9,51.87,51.9,47347.0
2024-10-22 13:45:00,51.9,51.91,51.87,51.88,53066.0,51.9,51.91,51.87,51.88,53066.0
2024-10-22 13:50:00,51.88,51.89,51.87,51.88,45324.0,51.88,51.89,51.87,51.88,45324.0
2024-10-22 13:55:00,51.88,51.89,51.87,51.88,22434.0,51.88,51.89,51.87,51.88,22434.0
2024-10-22 14:00:00,51.88,51.88,51.86,51.87,14349.0,51.88,51.88,51.86,51.87,14349.0
2024-10-22 14:05:00,51.87,51.87,51.85,51.86,35293.0,51.87,51.87,51.85,51.86,35293.0
2024-10-22 14:10:00,51.85,51.88,51.85,51.85,21967.0,51.85,51.88,51.85,51.85,21967.0
2024-10-22 14:15:00,51.86,51.88,51.85,51.87,27517.0,51.86,51.88,51.85,51.87,27517.0
2024-10-22 14:20:00,51.89,51.89,51.85,51.86,24460.0,51.89,51.89,51.85,51.86,24460.0
2024-10-22 14:25:00,51.86,51.88,51.86,51.87,25448.0,51.86,51.88,51.86,51.87,25448.0
2024-10-22 14:30:00,51.87,51.87,51.84,51.87,47317.0,51.87,51.87,51.84,51.87,47317.0
2024-10-22 14:35:00,51.86,51.86,51.84,51.84,99879.0,51.86,51.86,51.84,51.84,99879.0
2024-10-22 14:40:00,51.84,51.85,51.83,51.85,23117.0,51.84,51.85,51.83,51.85,23117.0
2024-10-22 14:45:00,51.85,51.85,51.83,51.84,60748.0,51.85,51.85,51.83,51.84,60748.0
2024-10-22 14:50:00,51.84,51.85,51.83,51.84,25908.0,51.84,51.85,51.83,51.84,25908.0
2024-10-22 14:55:00,51.84,51.85,51.83,51.84,29050.0,51.84,51.85,51.83,51.84,29050.0
2024-10-22 15:00:00,51.84,51.85,51.82,51.85,45442.0,51.84,51.85,51.82,51.85,45442.0
2024-10-22 15:05:00,51.85,51.85,51.84,51.85,66335.0,51.85,51.85,51.84,51.85,66335.0
2024-10-22 15:10:00,51.85,51.88,51.84,51.87,25844.0,51.85,51.88,51.84,51.87,25844.0
2024-10-22 15:15:00,51.87,51.89,51.86,51.89,29455.0,51.87,51.89,51.86,51.89,29455.0
2024-10-22 15:20:00,51.89,51.9,51.88,51.89,28938.0,51.89,51.9,51.88,51.89,28938.0
2024-10-22 15:25:00,51.89,51.9,51.88,51.88,24363.0,51.89,51.9,51.88,51.88,24363.0
2024-10-22 15:30:00,51.88,51.89,51.86,51.86,40527.0,51.88,51.89,51.86,51.86,40527.0
2024-10-22 15:35:00,51.86,51.87,51.85,51.86,22739.0,51.86,51.87,51.85,51.86,22739.0
2024-10-22 15:40:00,51.86,51.87,51.85,51.87,35856.0,51.86,51.87,51.85,51.87,35856.0
2024-10-22 15:45:00,51.87,51.89,51.86,51.88,63602.0,51.87,51.89,51.86,51.88,63602.0
2024-10-22 15:50:00,51.88,51.89,51.87,51.89,111252.0,51.88,51.89,51.87,51.89,111252.0
2024-10-22 15:55:00,51.89,51.92,51.88,51.92,333111.0,51.89,51.92,51.88,51.92,333111.0
2024-10-23 09:30:00,51.75,51.76,51.69,51.7,98741.0,51.75,51.76,51.69,51.7,98741.0
2024-10-23 09:35:00,51.69,51.7,51.59,51.61,58912.0,51.69,51.7,51.59,51.61,58912.0
2024-10-23 09:40:00,51.6,51.68,51.59,51.67,36432.0,51.6,51.68,51.59,51.67,36432.0
2024-10-23 09:45:00,51.68,51.71,51.65,51.7,46087.0,51.68,51.71,51.65,51.7,46087.0
2024-10-23 09:50:00,51.69,51.74,51.69,51.73,42058.0,51.69,51.74,51.69,51.73,42058.0
2024-10-23 09:55:00,51.74,51.75,51.68,51.69,51521.0,51.74,51.75,51.68,51.69,51521.0
2024-10-23 10:00:00,51.69,51.72,51.62,51.63,121767.0,51.69,51.72,51.62,51.63,121767.0
2024-10-23 10:05:00,51.63,51.68,51.61,51.64,89796.0,51.63,51.68,51.61,51.64,89796.0
2024-10-23 10:10:00,51.64,51.64,51.48,51.48,166316.0,51.64,51.64,51.48,51.48,166316.0
2024-10-23 10:15:00,51.49,51.54,51.47,51.47,158728.0,51.49,51.54,51.47,51.47,158728.0
2024-10-23 10:20:00,51.46,51.51,51.45,51.47,64315.0,51.46,51.51,51.45,51.47,64315.0
2024-10-23 10:25:00,51.47,51.5,51.44,51.47,56470.0,51.47,51.5,51.44,51.47,56470.0
2024-10-23 10:30:00,51.48,51.52,51.46,51.5,38922.0,51.48,51.52,51.46,51.5,38922.0
2024-10-23 10:35:00,51.5,51.5,51.32,51.34,149179.0,51.5,51.5,51.32,51.34,149179.0
2024-10-23 10:40:00,51.35,51.37,51.31,51.37,131931.0,51.35,51.37,51.31,51.37,131931.0
2024-10-23 10:45:00,51.36,51.37,51.32,51.35,69912.0,51.36,51.37,51.32,51.35,69912.0
2024-10-23 10:50:00,51.34,51.39,51.3,51.32,62355.0,51.34,51.39,51.3,51.32,62355.0
2024-10-23 10:55:00,51.32,51.39,51.31,51.32,47178.0,51.32,51.39,51.31,51.32,47178.0
2024-10-23 11:00:00,51.33,51.34,51.28,51.32,34816.0,51.33,51.34,51.28,51.32,34816.0
2024-10-23 11:05:00,51.32,51.35,51.3,51.3,33787.0,51.32,51.35,51.3,51.3,33787.0
2024-10-23 11:10:00,51.31,51.32,51.15,51.19,213372.0,51.31,51.32,51.15,51.19,213372.0
2024-10-23 11:15:00,51.19,51.25,51.19,51.24,59945.0,51.19,51.25,51.19,51.24,59945.0
2024-10-23 11:20:00,51.24,51.24,51.15,51.19,39380.0,51.24,51.24,51.15,51.19,39380.0
2024-10-23 11:25:00,51.19,51.24,51.17,51.23,47328.0,51.19,51.24,51.17,51.23,47328.0
2024-10-23 11:30:00,51.22,51.32,51.22,51.3,81192.0,51.22,51.32,51.22,51.3,81192.0
2024-10-23 11:35:00,51.31,51.35,51.3,51.34,39271.0,51.31,51.35,51.3,51.34,39271.0
2024-10-23 11:40:00,51.35,51.35,51.31,51.35,32567.0,51.35,51.35,51.31,51.35,32567.0
2024-10-23 11:45:00,51.34,51.37,51.33,51.35,18894.0,51.34,51.37,51.33,51.35,18894.0
2024-10-23 11:50:00,51.35,51.4,51.35,51.4,9788.0,51.35,51.4,51.35,51.4,9788.0
2024-10-23 11:55:00,51.4,51.42,51.38,51.41,24677.0,51.4,51.42,51.38,51.41,24677.0
2024-10-23 12:00:00,51.4,51.4,51.37,51.38,18145.0,51.4,51.4,51.37,51.38,18145.0
2024-10-23 12:05:00,51.38,51.39,51.36,51.37,31947.0,51.38,51.39,51.36,51.37,31947.0
2024-10-23 12:10:00,51.37,51.38,51.34,51.35,27175.0,51.37,51.38,51.34,51.35,27175.0
2024-10-23 12:15:00,51.36,51.4,51.35,51.4,18255.0,51.36,51.4,51.35,51.4,18255.0
2024-10-23 12:20:00,51.4,51.41,51.38,51.4,35218.0,51.4,51.41,51.38,51.4,35218.0
2024-10-23 12:25:00,51.4,51.4,51.36,51.36,13200.0,51.4,51.4,51.36,51.36,13200.0
2024-10-23 12:30:00,51.37,51.42,51.36,51.42,25470.0,51.37,51.42,51.36,51.42,25470.0
2024-10-23 12:35:00,51.41,51.42,51.4,51.42,24221.0,51.41,51.42,51.4,51.42,24221.0
2024-10-23 12:40:00,51.43,51.43,51.4,51.4,24247.0,51.43,51.43,51.4,51.4,24247.0
2024-10-23 12:45:00,51.4,51.41,51.37,51.38,18723.0,51.4,51.41,51.37,51.38,18723.0
2024-10-23 12:50:00,51.38,51.41,51.36,51.36,23567.0,51.38,51.41,51.36,51.36,23567.0
2024-10-23 12:55:00,51.38,51.39,51.36,51.36,44174.0,51.38,51.39,51.36,51.36,44174.0
2024-10-23 13:00:00,51.36,51.38,51.32,51.36,30333.0,51.36,51.38,51.32,51.36,30333.0
2024-10-23 13:05:00,51.36,51.38,51.35,51.36,46866.0,51.36,51.38,51.35,51.36,46866.0
2024-10-23 13:10:00,51.36,51.37,51.32,51.33,32377.0,51.36,51.37,51.32,51.33,32377.0
2024-10-23 13:15:00,51.34,51.34,51.32,51.32,16439.0,51.34,51.34,51.32,51.32,16439.0
2024-10-23 13:20:00,51.31,51.33,51.28,51.32,28261.0,51.31,51.33,51.28,51.32,28261.0
2024-10-23 13:25:00,51.32,51.32,51.29,51.3,52750.0,51.32,51.32,51.29,51.3,52750.0
2024-10-23 13:30:00,51.3,51.31,51.27,51.29,36185.0,51.3,51.31,51.27,51.29,36185.0
2024-10-23 13:35:00,51.29,51.3,51.25,51.27,53223.0,51.29,51.3,51.25,51.27,53223.0
2024-10-23 13:40:00,51.27,51.28,51.25,51.26,17133.0,51.27,51.28,51.25,51.26,17133.0
2024-10-23 13:45:00,51.26,51.3,51.25,51.3,55680.0,51.26,51.3,51.25,51.3,55680.0
2024-10-23 13:50:00,51.3,51.32,51.29,51.3,27052.0,51.3,51.32,51.29,51.3,27052.0
2024-10-23 13:55:00,51.3,51.33,51.3,51.32,34270.0,51.3,51.33,51.3,51.32,34270.0
2024-10-23 14:00:00,51.31,51.31,51.24,51.24,29500.0,51.31,51.31,51.24,51.24,29500.0
2024-10-23 14:05:00,51.25,51.29,51.25,51.27,38876.0,51.25,51.29,51.25,51.27,38876.0
2024-10-23 14:10:00,51.27,51.27,51.23,51.26,38184.0,51.27,51.27,51.23,51.26,38184.0
2024-10-23 14:15:00,51.25,51.26,51.22,51.25,21600.0,51.25,51.26,51.22,51.25,21600.0
2024-10-23 14:20:00,51.25,51.27,51.24,51.26,37560.0,51.25,51.27,51.24,51.26,37560.0
2024-10-23 14:25:00,51.26,51.27,51.24,51.27,25657.0,51.26,51.27,51.24,51.27,25657.0
2024-10-23 14:30:00,51.27,51.27,51.23,51.26,38159.0,51.27,51.27,51.23,51.26,38159.0
2024-10-23 14:35:00,51.27,51.28,51.25,51.27,24778.0,51.27,51.28,51.25,51.27,24778.0
2024-10-23 14:40:00,51.27,51.28,51.26,51.28,21243.0,51.27,51.28,51.26,51.28,21243.0
2024-10-23 14:45:00,51.28,51.3,51.27,51.3,117382.0,51.28,51.3,51.27,51.3,117382.0
2024-10-23 14:50:00,51.3,51.3,51.27,51.27,19524.0,51.3,51.3,51.27,51.27,19524.0
2024-10-23 14:55:00,51.27,51.28,51.26,51.27,16270.0,51.27,51.28,51.26,51.27,16270.0
2024-10-23 15:00:00,51.26,51.27,51.24,51.26,106667.0,51.26,51.27,51.24,51.26,106667.0
2024-10-23 15:05:00,51.25,51.28,51.24,51.28,43268.0,51.25,51.28,51.24,51.28,43268.0
2024-10-23 15:10:00,51.28,51.28,51.24,51.25,34259.0,51.28,51.28,51.24,51.25,34259.0
2024-10-23 15:15:00,51.24,51.29,51.24,51.29,82263.0,51.24,51.29,51.24,51.29,82263.0
2024-10-23 15:20:00,51.29,51.3,51.27,51.3,36769.0,51.29,51.3,51.27,51.3,36769.0
2024-10-23 15:25:00,51.3,51.3,51.27,51.28,48068.0,51.3,51.3,51.27,51.28,48068.0
2024-10-23 15:30:00,51.28,51.32,51.27,51.32,76510.0,51.28,51.32,51.27,51.32,76510.0
2024-10-23 15:35:00,51.31,51.34,51.3,51.31,116678.0,51.31,51.34,51.3,51.31,116678.0
2024-10-23 15:40:00,51.32,51.33,51.3,51.33,49360.0,51.32,51.33,51.3,51.33,49360.0
2024-10-23 15:45:00,51.33,51.34,51.31,51.32,45287.0,51.33,51.34,51.31,51.32,45287.0
2024-10-23 15:50:00,51.32,51.34,51.29,51.29,79030.0,51.32,51.34,51.29,51.29,79030.0
2024-10-23 15:55:00,51.3,51.3,51.29,51.29,128477.0,51.3,51.3,51.29,51.29,128477.0
2024-10-24 09:30:00,51.79,51.8,51.75,51.77,82620.0,51.79,51.8,51.75,51.77,82620.0
2024-10-24 09:35:00,51.75,51.76,51.72,51.74,33545.0,51.75,51.76,51.72,51.74,33545.0
2024-10-24 09:40:00,51.75,51.75,51.69,51.7,37602.0,51.75,51.75,51.69,51.7,37602.0
2024-10-24 09:45:00,51.7,51.71,51.64,51.64,97613.0,51.7,51.71,51.64,51.64,97613.0
2024-10-24 09:50:00,51.64,51.65,51.53,51.6,179176.0,51.64,51.65,51.53,51.6,179176.0
2024-10-24 09:55:00,51.6,51.62,51.56,51.61,44311.0,51.6,51.62,51.56,51.61,44311.0
2024-10-24 10:00:00,51.62,51.65,51.58,51.62,91129.0,51.62,51.65,51.58,51.62,91129.0
2024-10-24 10:05:00,51.63,51.65,51.61,51.63,129234.0,51.63,51.65,51.61,51.63,129234.0
2024-10-24 10:10:00,51.63,51.65,51.59,51.59,27280.0,51.63,51.65,51.59,51.59,27280.0
2024-10-24 10:15:00,51.59,51.59,51.53,51.54,87586.0,51.59,51.59,51.53,51.54,87586.0
2024-10-24 10:20:00,51.54,51.56,51.49,51.51,72965.0,51.54,51.56,51.49,51.51,72965.0
2024-10-24 10:25:00,51.52,51.52,51.45,51.46,60651.0,51.52,51.52,51.45,51.46,60651.0
2024-10-24 10:30:00,51.47,51.5,51.4,51.41,151619.0,51.47,51.5,51.4,51.41,151619.0
2024-10-24 10:35:00,51.41,51.47,51.4,51.45,126784.0,51.41,51.47,51.4,51.45,126784.0
2024-10-24 10:40:00,51.44,51.54,51.42,51.53,62667.0,51.44,51.54,51.42,51.53,62667.0
2024-10-24 10:45:00,51.52,51.54,51.5,51.52,41576.0,51.52,51.54,51.5,51.52,41576.0
2024-10-24 10:50:00,51.52,51.53,51.48,51.52,29584.0,51.52,51.53,51.48,51.52,29584.0
2024-10-24 10:55:00,51.52,51.6,51.52,51.59,46134.0,51.52,51.6,51.52,51.59,46134.0
2024-10-24 11:00:00,51.59,51.62,51.58,51.58,15836.0,51.59,51.62,51.58,51.58,15836.0
2024-10-24 11:05:00,51.58,51.6,51.56,51.6,40519.0,51.58,51.6,51.56,51.6,40519.0
2024-10-24 11:10:00,51.6,51.62,51.6,51.62,124618.0,51.6,51.62,51.6,51.62,124618.0
2024-10-24 11:15:00,51.62,51.63,51.58,51.58,32212.0,51.62,51.63,51.58,51.58,32212.0
2024-10-24 11:20:00,51.59,51.61,51.55,51.58,48311.0,51.59,51.61,51.55,51.58,48311.0
2024-10-24 11:25:00,51.58,51.62,51.57,51.58,29842.0,51.58,51.62,51.57,51.58,29842.0
2024-10-24 11:30:00,51.58,51.61,51.56,51.57,17222.0,51.58,51.61,51.56,51.57,17222.0
2024-10-24 11:35:00,51.57,51.58,51.53,51.53,25099.0,51.57,51.58,51.53,51.53,25099.0
2024-10-24 11:40:00,51.53,51.55,51.52,51.53,13547.0,51.53,51.55,51.52,51.53,13547.0
2024-10-24 11:45:00,51.55,51.57,51.53,51.54,22591.0,51.55,51.57,51.53,51.54,22591.0
2024-10-24 11:50:00,51.54,51.55,51.49,51.52,28288.0,51.54,51.55,51.49,51.52,28288.0
2024-10-24 11:55:00,51.53,51.58,51.53,51.57,26292.0,51.53,51.58,51.53,51.57,26292.0
2024-10-24 12:00:00,51.57,51.58,51.54,51.55,20500.0,51.57,51.58,51.54,51.55,20500.0
2024-10-24 12:05:00,51.54,51.55,51.51,51.52,27699.0,51.54,51.55,51.51,51.52,27699.0
2024-10-24 12:10:00,51.52,51.52,51.48,51.49,32872.0,51.52,51.52,51.48,51.49,32872.0
2024-10-24 12:15:00,51.5,51.51,51.46,51.5,30852.0,51.5,51.51,51.46,51.5,30852.0
2024-10-24 12:20:00,51.5,51.51,51.48,51.51,17491.0,51.5,51.51,51.48,51.51,17491.0
2024-10-24 12:25:00,51.5,51.53,51.5,51.51,29257.0,51.5,51.53,51.5,51.51,29257.0
2024-10-24 12:30:00,51.51,51.53,51.5,51.52,20675.0,51.51,51.53,51.5,51.52,20675.0
2024-10-24 12:35:00,51.52,51.56,51.51,51.56,22390.0,51.52,51.56,51.51,51.56,22390.0
2024-10-24 12:40:00,51.56,51.6,51.55,51.6,15433.0,51.56,51.6,51.55,51.6,15433.0
2024-10-24 12:45:00,51.6,51.62,51.59,51.62,16447.0,51.6,51.62,51.59,51.62,16447.0
2024-10-24 12:50:00,51.63,51.65,51.61,51.62,21252.0,51.63,51.65,51.61,51.62,21252.0
2024-10-24 12:55:00,51.62,51.64,51.61,51.61,17342.0,51.62,51.64,51.61,51.61,17342.0
2024-10-24 13:00:00,51.61,51.66,51.61,51.66,22386.0,51.61,51.66,51.61,51.66,22386.0
2024-10-24 13:05:00,51.64,51.68,51.64,51.66,19152.0,51.64,51.68,51.64,51.66,19152.0
2024-10-24 13:10:00,51.66,51.67,51.62,51.63,20562.0,51.66,51.67,51.62,51.63,20562.0
2024-10-24 13:15:00,51.62,51.64,51.6,51.64,32624.0,51.62,51.64,51.6,51.64,32624.0
2024-10-24 13:20:00,51.63,51.64,51.62,51.63,24414.0,51.63,51.64,51.62,51.63,24414.0
2024-10-24 13:25:00,51.63,51.66,51.62,51.66,20969.0,51.63,51.66,51.62,51.66,20969.0
2024-10-24 13:30:00,51.65,51.66,51.63,51.65,32534.0,51.65,51.66,51.63,51.65,32534.0
2024-10-24 13:35:00,51.66,51.68,51.64,51.66,21093.0,51.66,51.68,51.64,51.66,21093.0
2024-10-24 13:40:00,51.65,51.68,51.65,51.68,7229.0,51.65,51.68,51.65,51.68,7229.0
2024-10-24 13:45:00,51.67,51.67,51.63,51.63,27174.0,51.67,51.67,51.63,51.63,27174.0
2024-10-24 13:50:00,51.64,51.65,51.63,51.65,12974.0,51.64,51.65,51.63,51.65,12974.0
2024-10-24 13:55:00,51.64,51.65,51.63,51.64,12797.0,51.64,51.65,51.63,51.64,12797.0
2024-10-24 14:00:00,51.65,51.67,51.63,51.67,18512.0,51.65,51.67,51.63,51.67,18512.0
2024-10-24 14:05:00,51.66,51.68,51.65,51.68,21087.0,51.66,51.68,51.65,51.68,21087.0
2024-10-24 14:10:00,51.67,51.68,51.66,51.66,19436.0,51.67,51.68,51.66,51.66,19436.0
2024-10-24 14:15:00,51.67,51.69,51.66,51.68,14361.0,51.67,51.69,51.66,51.68,14361.0
2024-10-24 14:20:00,51.68,51.69,51.67,51.68,12854.0,51.68,51.69,51.67,51.68,12854.0
2024-10-24 14:25:00,51.68,51.7,51.68,51.69,10181.0,51.68,51.7,51.68,51.69,10181.0
2024-10-24 14:30:00,51.69,51.69,51.65,51.66,18972.0,51.69,51.69,51.65,51.66,18972.0
2024-10-24 14:35:00,51.66,51.67,51.65,51.66,13424.0,51.66,51.67,51.65,51.66,13424.0
2024-10-24 14:40:00,51.66,51.67,51.65,51.66,10842.0,51.66,51.67,51.65,51.66,10842.0
2024-10-24 14:45:00,51.65,51.66,51.64,51.66,27567.0,51.65,51.66,51.64,51.66,27567.0
2024-10-24 14:50:00,51.66,51.68,51.65,51.66,16290.0,51.66,51.68,51.65,51.66,16290.0
2024-10-24 14:55:00,51.66,51.66,51.65,51.65,9204.0,51.66,51.66,51.65,51.65,9204.0
2024-10-24 15:00:00,51.66,51.66,51.63,51.64,27214.0,51.66,51.66,51.63,51.64,27214.0
2024-10-24 15:05:00,51.64,51.65,51.63,51.64,30031.0,51.64,51.65,51.63,51.64,30031.0
2024-10-24 15:10:00,51.64,51.65,51.63,51.64,10805.0,51.64,51.65,51.63,51.64,10805.0
2024-10-24 15:15:00,51.64,51.64,51.61,51.62,38283.0,51.64,51.64,51.61,51.62,38283.0
2024-10-24 15:20:00,51.62,51.63,51.61,51.61,16808.0,51.62,51.63,51.61,51.61,16808.0
2024-10-24 15:25:00,51.62,51.65,51.61,51.64,39436.0,51.62,51.65,51.61,51.64,39436.0
2024-10-24 15:30:00,51.63,51.64,51.61,51.64,43166.0,51.63,51.64,51.61,51.64,43166.0
2024-10-24 15:35:00,51.64,51.65,51.63,51.64,29444.0,51.64,51.65,51.63,51.64,29444.0
2024-10-24 15:40:00,51.64,51.65,51.63,51.65,20013.0,51.64,51.65,51.63,51.65,20013.0
2024-10-24 15:45:00,51.65,51.66,51.64,51.66,28823.0,51.65,51.66,51.64,51.66,28823.0
2024-10-24 15:50:00,51.66,51.67,51.65,51.66,40566.0,51.66,51.67,51.65,51.66,40566.0
2024-10-24 15:55:00,51.65,51.68,51.65,51.67,176970.0,51.65,51.68,51.65,51.67,176970.0
2024-10-25 09:30:00,51.54,51.55,51.51,51.52,152920.0,51.54,51.55,51.51,51.52,152920.0
2024-10-25 09:35:00,51.52,51.56,51.48,51.56,63671.0,51.52,51.56,51.48,51.56,63671.0
2024-10-25 09:40:00,51.56,51.59,51.54,51.55,47717.0,51.56,51.59,51.54,51.55,47717.0
2024-10-25 09:45:00,51.55,51.56,51.5,51.55,30729.0,51.55,51.56,51.5,51.55,30729.0
2024-10-25 09:50:00,51.56,51.56,51.48,51.48,17203.0,51.56,51.56,51.48,51.48,17203.0
2024-10-25 09:55:00,51.48,51.52,51.47,51.52,12256.0,51.48,51.52,51.47,51.52,12256.0
2024-10-25 10:00:00,51.52,51.59,51.52,51.59,91076.0,51.52,51.59,51.52,51.59,91076.0
2024-10-25 10:05:00,51.59,51.62,51.56,51.62,29990.0,51.59,51.62,51.56,51.62,29990.0
2024-10-25 10:10:00,51.63,51.72,51.63,51.69,175048.0,51.63,51.72,51.63,51.69,175048.0
2024-10-25 10:15:00,51.69,51.7,51.64,51.7,30964.0,51.69,51.7,51.64,51.7,30964.0
2024-10-25 10:20:00,51.69,51.71,51.66,51.67,58666.0,51.69,51.71,51.66,51.67,58666.0
2024-10-25 10:25:00,51.66,51.68,51.64,51.66,8037.0,51.66,51.68,51.64,51.66,8037.0
2024-10-25 10:30:00,51.65,51.68,51.64,51.68,18618.0,51.65,51.68,51.64,51.68,18618.0
2024-10-25 10:35:00,51.67,51.7,51.65,51.66,15891.0,51.67,51.7,51.65,51.66,15891.0
2024-10-25 10:40:00,51.66,51.72,51.66,51.71,15334.0,51.66,51.72,51.66,51.71,15334.0
2024-10-25 10:45:00,51.72,51.74,51.71,51.73,31304.0,51.72,51.74,51.71,51.73,31304.0
2024-10-25 10:50:00,51.74,51.75,51.69,51.7,61780.0,51.74,51.75,51.69,51.7,61780.0
2024-10-25 10:55:00,51.71,51.72,51.7,51.72,59340.0,51.71,51.72,51.7,51.72,59340.0
2024-10-25 11:00:00,51.71,51.72,51.67,51.7,9461.0,51.71,51.72,51.67,51.7,9461.0
2024-10-25 11:05:00,51.7,51.74,51.7,51.73,48032.0,51.7,51.74,51.7,51.73,48032.0
2024-10-25 11:10:00,51.74,51.76,51.73,51.75,10235.0,51.74,51.76,51.73,51.75,10235.0
2024-10-25 11:15:00,51.75,51.76,51.72,51.73,21548.0,51.75,51.76,51.72,51.73,21548.0
2024-10-25 11:20:00,51.73,51.76,51.73,51.75,16756.0,51.73,51.76,51.73,51.75,16756.0
2024-10-25 11:25:00,51.76,51.78,51.75,51.77,26098.0,51.76,51.78,51.75,51.77,26098.0
2024-10-25 11:30:00,51.77,51.78,51.71,51.73,41941.0,51.77,51.78,51.71,51.73,41941.0
2024-10-25 11:35:00,51.73,51.73,51.69,51.69,26127.0,51.73,51.73,51.69,51.69,26127.0
2024-10-25 11:40:00,51.69,51.71,51.68,51.71,28011.0,51.69,51.71,51.68,51.71,28011.0
2024-10-25 11:45:00,51.71,51.72,51.7,51.71,22681.0,51.71,51.72,51.7,51.71,22681.0
2024-10-25 11:50:00,51.72,51.72,51.69,51.7,40797.0,51.72,51.72,51.69,51.7,40797.0
2024-10-25 11:55:00,51.69,51.7,51.68,51.69,21657.0,51.69,51.7,51.68,51.69,21657.0
2024-10-25 12:00:00,51.7,51.71,51.68,51.71,18439.0,51.7,51.71,51.68,51.71,18439.0
2024-10-25 12:05:00,51.71,51.71,51.66,51.66,38337.0,51.71,51.71,51.66,51.66,38337.0
2024-10-25 12:10:00,51.65,51.67,51.64,51.67,17144.0,51.65,51.67,51.64,51.67,17144.0
2024-10-25 12:15:00,51.67,51.67,51.63,51.65,8280.0,51.67,51.67,51.63,51.65,8280.0
2024-10-25 12:20:00,51.64,51.67,51.63,51.66,16124.0,51.64,51.67,51.63,51.66,16124.0
2024-10-25 12:25:00,51.66,51.7,51.66,51.69,20009.0,51.66,51.7,51.66,51.69,20009.0
2024-10-25 12:30:00,51.69,51.71,51.67,51.7,30291.0,51.69,51.71,51.67,51.7,30291.0
2024-10-25 12:35:00,51.7,51.72,51.69,51.71,12477.0,51.7,51.72,51.69,51.71,12477.0
2024-10-25 12:40:00,51.71,51.72,51.68,51.7,19017.0,51.71,51.72,51.68,51.7,19017.0
2024-10-25 12:45:00,51.69,51.7,51.66,51.67,37497.0,51.69,51.7,51.66,51.67,37497.0
2024-10-25 12:50:00,51.67,51.72,51.67,51.71,25562.0,51.67,51.72,51.67,51.71,25562.0
2024-10-25 12:55:00,51.72,51.72,51.71,51.72,10463.0,51.72,51.72,51.71,51.72,10463.0
2024-10-25 13:00:00,51.73,51.74,51.72,51.74,16401.0,51.73,51.74,51.72,51.74,16401.0
2024-10-25 13:05:00,51.74,51.75,51.72,51.73,21186.0,51.74,51.75,51.72,51.73,21186.0
2024-10-25 13:10:00,51.73,51.75,51.73,51.74,33446.0,51.73,51.75,51.73,51.74,33446.0
2024-10-25 13:15:00,51.74,51.75,51.73,51.74,37495.0,51.74,51.75,51.73,51.74,37495.0
2024-10-25 13:20:00,51.74,51.75,51.74,51.75,21689.0,51.74,51.75,51.74,51.75,21689.0
2024-10-25 13:25:00,51.75,51.79,51.75,51.78,40089.0,51.75,51.79,51.75,51.78,40089.0
2024-10-25 13:30:00,51.78,51.79,51.76,51.76,8421.0,51.78,51.79,51.76,51.76,8421.0
2024-10-25 13:35:00,51.77,51.78,51.76,51.78,15634.0,51.77,51.78,51.76,51.78,15634.0
2024-10-25 13:40:00,51.79,51.79,51.76,51.78,21885.0,51.79,51.79,51.76,51.78,21885.0
2024-10-25 13:45:00,51.78,51.79,51.77,51.78,35192.0,51.78,51.79,51.77,51.78,35192.0
2024-10-25 13:50:00,51.79,51.84,51.77,51.83,106608.0,51.79,51.84,51.77,51.83,106608.0
2024-10-25 13:55:00,51.83,51.84,51.8,51.82,37144.0,51.83,51.84,51.8,51.82,37144.0
2024-10-25 14:00:00,51.83,51.83,51.8,51.82,12862.0,51.83,51.83,51.8,51.82,12862.0
2024-10-25 14:05:00,51.82,51.82,51.78,51.79,40198.0,51.82,51.82,51.78,51.79,40198.0
2024-10-25 14:10:00,51.79,51.81,51.78,51.8,23184.0,51.79,51.81,51.78,51.8,23184.0
2024-10-25 14:15:00,51.8,51.82,51.79,51.82,13754.0,51.8,51.82,51.79,51.82,13754.0
2024-10-25 14:20:00,51.82,51.83,51.81,51.83,10220.0,51.82,51.83,51.81,51.83,10220.0
2024-10-25 14:25:00,51.82,51.83,51.82,51.83,7956.0,51.82,51.83,51.82,51.83,7956.0
2024-10-25 14:30:00,51.83,51.84,51.79,51.8,24074.0,51.83,51.84,51.79,51.8,24074.0
2024-10-25 14:35:00,51.8,51.83,51.79,51.82,14938.0,51.8,51.83,51.79,51.82,14938.0
2024-10-25 14:40:00,51.82,51.82,51.79,51.8,7618.0,51.82,51.82,51.79,51.8,7618.0
2024-10-25 14:45:00,51.8,51.82,51.79,51.8,29089.0,51.8,51.82,51.79,51.8,29089.0
2024-10-25 14:50:00,51.8,51.81,51.79,51.8,12802.0,51.8,51.81,51.79,51.8,12802.0
2024-10-25 14:55:00,51.8,51.8,51.76,51.79,83064.0,51.8,51.8,51.76,51.79,83064.0
2024-10-25 15:00:00,51.79,51.79,51.75,51.77,63187.0,51.79,51.79,51.75,51.77,63187.0
2024-10-25 15:05:00,51.77,51.78,51.75,51.75,13299.0,51.77,51.78,51.75,51.75,13299.0
2024-10-25 15:10:00,51.76,51.78,51.75,51.78,16334.0,51.76,51.78,51.75,51.78,16334.0
2024-10-25 15:15:00,51.78,51.78,51.76,51.77,13229.0,51.78,51.78,51.76,51.77,13229.0
2024-10-25 15:20:00,51.77,51.78,51.75,51.76,11316.0,51.77,51.78,51.75,51.76,11316.0
2024-10-25 15:25:00,51.76,51.78,51.75,51.78,21734.0,51.76,51.78,51.75,51.78,21734.0
2024-10-25 15:30:00,51.78,51.79,51.76,51.79,23075.0,51.78,51.79,51.76,51.79,23075.0
2024-10-25 15:35:00,51.79,51.8,51.78,51.8,17397.0,51.79,51.8,51.78,51.8,17397.0
2024-10-25 15:40:00,51.8,51.83,51.8,51.83,18313.0,51.8,51.83,51.8,51.83,18313.0
2024-10-25 15:45:00,51.82,51.83,51.8,51.8,31430.0,51.82,51.83,51.8,51.8,31430.0
2024-10-25 15:50:00,51.8,51.81,51.79,51.8,14473.0,51.8,51.81,51.79,51.8,14473.0
2024-10-25 15:55:00,51.79,51.8,51.78,51.8,126523.0,51.79,51.8,51.78,51.8,126523.0
2024-10-28 09:30:00,51.74,51.76,51.72,51.76,133866.0,51.74,51.76,51.72,51.76,133866.0
2024-10-28 09:35:00,51.77,51.8,51.75,51.79,35297.0,51.77,51.8,51.75,51.79,35297.0
2024-10-28 09:40:00,51.79,51.8,51.75,51.78,21349.0,51.79,51.8,51.75,51.78,21349.0
2024-10-28 09:45:00,51.78,51.8,51.75,51.79,49216.0,51.78,51.8,51.75,51.79,49216.0
2024-10-28 09:50:00,51.79,51.81,51.78,51.79,34443.0,51.79,51.81,51.78,51.79,34443.0
2024-10-28 09:55:00,51.78,51.79,51.75,51.77,30952.0,51.78,51.79,51.75,51.77,30952.0
2024-10-28 10:00:00,51.76,51.77,51.72,51.72,56250.0,51.76,51.77,51.72,51.72,56250.0
2024-10-28 10:05:00,51.73,51.8,51.72,51.8,58601.0,51.73,51.8,51.72,51.8,58601.0
2024-10-28 10:10:00,51.8,51.82,51.78,51.8,59822.0,51.8,51.82,51.78,51.8,59822.0
2024-10-28 10:15:00,51.81,51.83,51.77,51.8,118064.0,51.81,51.83,51.77,51.8,118064.0
2024-10-28 10:20:00,51.8,51.81,51.79,51.8,112191.0,51.8,51.81,51.79,51.8,112191.0
2024-10-28 10:25:00,51.8,51.82,51.77,51.78,93525.0,51.8,51.82,51.77,51.78,93525.0
2024-10-28 10:30:00,51.78,51.81,51.76,51.8,104659.0,51.78,51.81,51.76,51.8,104659.0
2024-10-28 10:35:00,51.8,51.82,51.78,51.8,31016.0,51.8,51.82,51.78,51.8,31016.0
2024-10-28 10:40:00,51.8,51.82,51.78,51.81,24577.0,51.8,51.82,51.78,51.81,24577.0
2024-10-28 10:45:00,51.81,51.83,51.8,51.81,65377.0,51.81,51.83,51.8,51.81,65377.0
2024-10-28 10:50:00,51.82,51.86,51.81,51.84,46371.0,51.82,51.86,51.81,51.84,46371.0
2024-10-28 10:55:00,51.84,51.85,51.82,51.83,22808.0,51.84,51.85,51.82,51.83,22808.0
2024-10-28 11:00:00,51.83,51.83,51.75,51.79,109076.0,51.83,51.83,51.75,51.79,109076.0
2024-10-28 11:05:00,51.79,51.8,51.76,51.78,26602.0,51.79,51.8,51.76,51.78,26602.0
2024-10-28 11:10:00,51.78,51.79,51.76,51.77,30414.0,51.78,51.79,51.76,51.77,30414.0
2024-10-28 11:15:00,51.77,51.79,51.76,51.77,27236.0,51.77,51.79,51.76,51.77,27236.0
2024-10-28 11:20:00,51.77,51.8,51.77,51.8,25416.0,51.77,51.8,51.77,51.8,25416.0
2024-10-28 11:25:00,51.8,51.81,51.79,51.79,22420.0,51.8,51.81,51.79,51.79,22420.0
2024-10-28 11:30:00,51.79,51.81,51.76,51.77,34551.0,51.79,51.81,51.76,51.77,34551.0
2024-10-28 11:35:00,51.77,51.78,51.75,51.76,20188.0,51.77,51.78,51.75,51.76,20188.0
2024-10-28 11:40:00,51.76,51.77,51.74,51.76,26066.0,51.76,51.77,51.74,51.76,26066.0
2024-10-28 11:45:00,51.76,51.8,51.76,51.79,129352.0,51.76,51.8,51.76,51.79,129352.0
2024-10-28 11:50:00,51.79,51.8,51.77,51.77,45922.0,51.79,51.8,51.77,51.77,45922.0
2024-10-28 11:55:00,51.77,51.79,51.76,51.76,21822.0,51.77,51.79,51.76,51.76,21822.0
2024-10-28 12:00:00,51.77,51.79,51.75,51.79,48618.0,51.77,51.79,51.75,51.79,48618.0
2024-10-28 12:05:00,51.79,51.8,51.78,51.8,51399.0,51.79,51.8,51.78,51.8,51399.0
2024-10-28 12:10:00,51.8,51.81,51.79,51.8,22858.0,51.8,51.81,51.79,51.8,22858.0
2024-10-28 12:15:00,51.8,51.82,51.8,51.82,39931.0,51.8,51.82,51.8,51.82,39931.0
2024-10-28 12:20:00,51.82,51.83,51.81,51.82,16974.0,51.82,51.83,51.81,51.82,16974.0
2024-10-28 12:25:00,51.82,51.83,51.8,51.82,31322.0,51.82,51.83,51.8,51.82,31322.0
2024-10-28 12:30:00,51.83,51.84,51.82,51.83,7272.0,51.83,51.84,51.82,51.83,7272.0
2024-10-28 12:35:00,51.84,51.84,51.81,51.81,11906.0,51.84,51.84,51.81,51.81,11906.0
2024-10-28 12:40:00,51.81,51.84,51.81,51.83,34803.0,51.81,51.84,51.81,51.83,34803.0
2024-10-28 12:45:00,51.83,51.83,51.8,51.8,21434.0,51.83,51.83,51.8,51.8,21434.0
2024-10-28 12:50:00,51.81,51.82,51.79,51.8,35827.0,51.81,51.82,51.79,51.8,35827.0
2024-10-28 12:55:00,51.8,51.8,51.78,51.8,11689.0,51.8,51.8,51.78,51.8,11689.0
2024-10-28 13:00:00,51.8,51.8,51.75,51.76,38691.0,51.8,51.8,51.75,51.76,38691.0
2024-10-28 13:05:00,51.76,51.78,51.76,51.78,42638.0,51.76,51.78,51.76,51.78,42638.0
2024-10-28 13:10:00,51.77,51.77,51.75,51.76,66518.0,51.77,51.77,51.75,51.76,66518.0
2024-10-28 13:15:00,51.76,51.77,51.75,51.77,13882.0,51.76,51.77,51.75,51.77,13882.0
2024-10-28 13:20:00,51.78,51.81,51.78,51.8,42264.0,51.78,51.81,51.78,51.8,42264.0
2024-10-28 13:25:00,51.8,51.82,51.79,51.82,40245.0,51.8,51.82,51.79,51.82,40245.0
2024-10-28 13:30:00,51.82,51.84,51.81,51.83,50209.0,51.82,51.84,51.81,51.83,50209.0
2024-10-28 13:35:00,51.84,51.84,51.82,51.84,24044.0,51.84,51.84,51.82,51.84,24044.0
2024-10-28 13:40:00,51.83,51.83,51.81,51.82,29903.0,51.83,51.83,51.81,51.82,29903.0
2024-10-28 13:45:00,51.83,51.83,51.82,51.83,7565.0,51.83,51.83,51.82,51.83,7565.0
2024-10-28 13:50:00,51.83,51.83,51.81,51.81,46077.0,51.83,51.83,51.81,51.81,46077.0
2024-10-28 13:55:00,51.82,51.82,51.8,51.8,22683.0,51.82,51.82,51.8,51.8,22683.0
2024-10-28 14:00:00,51.81,51.81,51.79,51.8,20895.0,51.81,51.81,51.79,51.8,20895.0
2024-10-28 14:05:00,51.8,51.8,51.79,51.8,18532.0,51.8,51.8,51.79,51.8,18532.0
2024-10-28 14:10:00,51.79,51.8,51.78,51.78,27570.0,51.79,51.8,51.78,51.78,27570.0
2024-10-28 14:15:00,51.79,51.79,51.75,51.76,32073.0,51.79,51.79,51.75,51.76,32073.0
2024-10-28 14:20:00,51.76,51.77,51.75,51.76,92238.0,51.76,51.77,51.75,51.76,92238.0
2024-10-28 14:25:00,51.76,51.76,51.75,51.75,107389.0,51.76,51.76,51.75,51.75,107389.0
2024-10-28 14:30:00,51.75,51.76,51.75,51.76,93508.0,51.75,51.76,51.75,51.76,93508.0
2024-10-28 14:35:00,51.76,51.76,51.75,51.76,49423.0,51.76,51.76,51.75,51.76,49423.0
2024-10-28 14:40:00,51.76,51.78,51.75,51.78,52442.0,51.76,51.78,51.75,51.78,52442.0
2024-10-28 14:45:00,51.78,51.78,51.77,51.78,13671.0,51.78,51.78,51.77,51.78,13671.0
2024-10-28 14:50:00,51.78,51.8,51.78,51.8,45753.0,51.78,51.8,51.78,51.8,45753.0
2024-10-28 14:55:00,51.8,51.8,51.78,51.78,17784.0,51.8,51.8,51.78,51.78,17784.0
2024-10-28 15:00:00,51.78,51.79,51.77,51.79,26049.0,51.78,51.79,51.77,51.79,26049.0
2024-10-28 15:05:00,51.78,51.79,51.75,51.75,37796.0,51.78,51.79,51.75,51.75,37796.0
2024-10-28 15:10:00,51.76,51.77,51.75,51.77,36507.0,51.76,51.77,51.75,51.77,36507.0
2024-10-28 15:15:00,51.77,51.79,51.76,51.79,20896.0,51.77,51.79,51.76,51.79,20896.0
2024-10-28 15:20:00,51.79,51.81,51.78,51.8,32377.0,51.79,51.81,51.78,51.8,32377.0
2024-10-28 15:25:00,51.8,51.81,51.79,51.8,26545.0,51.8,51.81,51.79,51.8,26545.0
2024-10-28 15:30:00,51.8,51.8,51.79,51.79,44978.0,51.8,51.8,51.79,51.79,44978.0
2024-10-28 15:35:00,51.8,51.8,51.78,51.79,23129.0,51.8,51.8,51.78,51.79,23129.0
2024-10-28 15:40:00,51.79,51.79,51.78,51.79,22142.0,51.79,51.79,51.78,51.79,22142.0
2024-10-28 15:45:00,51.79,51.79,51.78,51.79,52250.0,51.79,51.79,51.78,51.79,52250.0
2024-10-28 15:50:00,51.78,51.79,51.78,51.79,39999.0,51.78,51.79,51.78,51.79,39999.0
2024-10-28 15:55:00,51.79,51.8,51.78,51.79,173798.0,51.79,51.8,51.78,51.79,173798.0
2024-10-29 09:30:00,52.02,52.07,51.98,52.05,99699.0,52.02,52.07,51.98,52.05,99699.0
2024-10-29 09:35:00,52.05,52.1,52.04,52.08,55790.0,52.05,52.1,52.04,52.08,55790.0
2024-10-29 09:40:00,52.05,52.15,52.04,52.14,56159.0,52.05,52.15,52.04,52.14,56159.0
2024-10-29 09:45:00,52.13,52.19,52.13,52.18,59967.0,52.13,52.19,52.13,52.18,59967.0
2024-10-29 09:50:00,52.18,52.2,52.17,52.19,59905.0,52.18,52.2,52.17,52.19,59905.0
2024-10-29 09:55:00,52.19,52.19,52.13,52.13,19603.0,52.19,52.19,52.13,52.13,19603.0
2024-10-29 10:00:00,52.14,52.24,52.14,52.21,181536.0,52.14,52.24,52.14,52.21,181536.0
2024-10-29 10:05:00,52.21,52.24,52.19,52.2,39573.0,52.21,52.24,52.19,52.2,39573.0
2024-10-29 10:10:00,52.2,52.24,52.19,52.23,31721.0,52.2,52.24,52.19,52.23,31721.0
2024-10-29 10:15:00,52.23,52.32,52.23,52.3,130552.0,52.23,52.32,52.23,52.3,130552.0
2024-10-29 10:20:00,52.3,52.33,52.27,52.33,36349.0,52.3,52.33,52.27,52.33,36349.0
2024-10-29 10:25:00,52.33,52.35,52.24,52.28,4047008.0,52.33,52.35,52.24,52.28,4047008.0
2024-10-29 10:30:00,52.28,52.3,52.24,52.26,473924.0,52.28,52.3,52.24,52.26,473924.0
2024-10-29 10:35:00,52.27,52.32,52.21,52.31,54797.0,52.27,52.32,52.21,52.31,54797.0
2024-10-29 10:40:00,52.3,52.33,52.28,52.29,32240.0,52.3,52.33,52.28,52.29,32240.0
2024-10-29 10:45:00,52.28,52.29,52.24,52.26,47439.0,52.28,52.29,52.24,52.26,47439.0
2024-10-29 10:50:00,52.25,52.29,52.23,52.27,16331.0,52.25,52.29,52.23,52.27,16331.0
2024-10-29 10:55:00,52.27,52.31,52.26,52.3,18632.0,52.27,52.31,52.26,52.3,18632.0
2024-10-29 11:00:00,52.3,52.32,52.27,52.29,151596.0,52.3,52.32,52.27,52.29,151596.0
2024-10-29 11:05:00,52.29,52.32,52.26,52.27,23598.0,52.29,52.32,52.26,52.27,23598.0
2024-10-29 11:10:00,52.26,52.26,52.24,52.25,18516.0,52.26,52.26,52.24,52.25,18516.0
2024-10-29 11:15:00,52.25,52.26,52.2,52.21,25942.0,52.25,52.26,52.2,52.21,25942.0
2024-10-29 11:20:00,52.22,52.22,52.17,52.19,26040.0,52.22,52.22,52.17,52.19,26040.0
2024-10-29 11:25:00,52.18,52.19,52.13,52.14,81764.0,52.18,52.19,52.13,52.14,81764.0
2024-10-29 11:30:00,52.14,52.19,52.14,52.17,82429.0,52.14,52.19,52.14,52.17,82429.0
2024-10-29 11:35:00,52.16,52.22,52.16,52.21,63600.0,52.16,52.22,52.16,52.21,63600.0
2024-10-29 11:40:00,52.21,52.22,52.19,52.2,228885.0,52.21,52.22,52.19,52.2,228885.0
2024-10-29 11:45:00,52.19,52.22,52.18,52.19,19725.0,52.19,52.22,52.18,52.19,19725.0
2024-10-29 11:50:00,52.19,52.2,52.16,52.18,31567.0,52.19,52.2,52.16,52.18,31567.0
2024-10-29 11:55:00,52.17,52.21,52.16,52.2,18277.0,52.17,52.21,52.16,52.2,18277.0
2024-10-29 12:00:00,52.21,52.25,52.2,52.25,46223.0,52.21,52.25,52.2,52.25,46223.0
2024-10-29 12:05:00,52.25,52.28,52.25,52.27,17039.0,52.25,52.28,52.25,52.27,17039.0
2024-10-29 12:10:00,52.26,52.28,52.25,52.28,99007.0,52.26,52.28,52.25,52.28,99007.0
2024-10-29 12:15:00,52.27,52.3,52.27,52.3,24894.0,52.27,52.3,52.27,52.3,24894.0
2024-10-29 12:20:00,52.29,52.3,52.28,52.3,32433.0,52.29,52.3,52.28,52.3,32433.0
2024-10-29 12:25:00,52.3,52.31,52.28,52.29,108586.0,52.3,52.31,52.28,52.29,108586.0
2024-10-29 12:30:00,52.29,52.29,52.23,52.23,157184.0,52.29,52.29,52.23,52.23,157184.0
2024-10-29 12:35:00,52.23,52.26,52.21,52.22,31111.0,52.23,52.26,52.21,52.22,31111.0
2024-10-29 12:40:00,52.21,52.24,52.2,52.22,16870.0,52.21,52.24,52.2,52.22,16870.0
2024-10-29 12:45:00,52.23,52.25,52.21,52.25,37749.0,52.23,52.25,52.21,52.25,37749.0
2024-10-29 12:50:00,52.25,52.28,52.24,52.25,21406.0,52.25,52.28,52.24,52.25,21406.0
2024-10-29 12:55:00,52.26,52.3,52.25,52.3,19626.0,52.26,52.3,52.25,52.3,19626.0
2024-10-29 13:00:00,52.3,52.36,52.3,52.34,170448.0,52.3,52.36,52.3,52.34,170448.0
2024-10-29 13:05:00,52.34,52.35,52.31,52.31,323880.0,52.34,52.35,52.31,52.31,323880.0
2024-10-29 13:10:00,52.32,52.34,52.31,52.32,85519.0,52.32,52.34,52.31,52.32,85519.0
2024-10-29 13:15:00,52.33,52.33,52.27,52.28,29723.0,52.33,52.33,52.27,52.28,29723.0
2024-10-29 13:20:00,52.29,52.29,52.24,52.28,35408.0,52.29,52.29,52.24,52.28,35408.0
2024-10-29 13:25:00,52.28,52.3,52.25,52.29,32777.0,52.28,52.3,52.25,52.29,32777.0
2024-10-29 13:30:00,52.29,52.3,52.26,52.28,7964.0,52.29,52.3,52.26,52.28,7964.0
2024-10-29 13:35:00,52.29,52.3,52.28,52.28,27443.0,52.29,52.3,52.28,52.28,27443.0
2024-10-29 13:40:00,52.29,52.3,52.28,52.28,16187.0,52.29,52.3,52.28,52.28,16187.0
2024-10-29 13:45:00,52.3,52.32,52.28,52.31,8487.0,52.3,52.32,52.28,52.31,8487.0
2024-10-29 13:50:00,52.31,52.31,52.28,52.31,25553.0,52.31,52.31,52.28,52.31,25553.0
2024-10-29 13:55:00,52.3,52.32,52.3,52.3,11180.0,52.3,52.32,52.3,52.3,11180.0
2024-10-29 14:00:00,52.3,52.31,52.27,52.29,33726.0,52.3,52.31,52.27,52.29,33726.0
2024-10-29 14:05:00,52.3,52.3,52.27,52.28,55084.0,52.3,52.3,52.27,52.28,55084.0
2024-10-29 14:10:00,52.29,52.31,52.28,52.29,34805.0,52.29,52.31,52.28,52.29,34805.0
2024-10-29 14:15:00,52.29,52.31,52.28,52.31,21742.0,52.29,52.31,52.28,52.31,21742.0
2024-10-29 14:20:00,52.3,52.34,52.3,52.34,41675.0,52.3,52.34,52.3,52.34,41675.0
2024-10-29 14:25:00,52.35,52.37,52.34,52.35,24382.0,52.35,52.37,52.34,52.35,24382.0
2024-10-29 14:30:00,52.35,52.38,52.35,52.37,9138.0,52.35,52.38,52.35,52.37,9138.0
2024-10-29 14:35:00,52.37,52.38,52.35,52.36,46747.0,52.37,52.38,52.35,52.36,46747.0
2024-10-29 14:40:00,52.36,52.37,52.35,52.35,38420.0,52.36,52.37,52.35,52.35,38420.0
2024-10-29 14:45:00,52.36,52.37,52.35,52.36,25404.0,52.36,52.37,52.35,52.36,25404.0
2024-10-29 14:50:00,52.36,52.38,52.35,52.37,70578.0,52.36,52.38,52.35,52.37,70578.0
2024-10-29 14:55:00,52.37,52.37,52.36,52.37,17232.0,52.37,52.37,52.36,52.37,17232.0
2024-10-29 15:00:00,52.37,52.4,52.36,52.39,34815.0,52.37,52.4,52.36,52.39,34815.0
2024-10-29 15:05:00,52.38,52.39,52.37,52.38,17101.0,52.38,52.39,52.37,52.38,17101.0
2024-10-29 15:10:00,52.38,52.38,52.37,52.38,24597.0,52.38,52.38,52.37,52.38,24597.0
2024-10-29 15:15:00,52.38,52.38,52.36,52.37,31217.0,52.38,52.38,52.36,52.37,31217.0
2024-10-29 15:20:00,52.37,52.37,52.35,52.36,38574.0,52.37,52.37,52.35,52.36,38574.0
2024-10-29 15:25:00,52.35,52.36,52.35,52.35,10008.0,52.35,52.36,52.35,52.35,10008.0
2024-10-29 15:30:00,52.35,52.36,52.33,52.35,48625.0,52.35,52.36,52.33,52.35,48625.0
2024-10-29 15:35:00,52.35,52.36,52.34,52.36,21377.0,52.35,52.36,52.34,52.36,21377.0
2024-10-29 15:40:00,52.36,52.36,52.34,52.36,32370.0,52.36,52.36,52.34,52.36,32370.0
2024-10-29 15:45:00,52.36,52.37,52.35,52.37,22434.0,52.36,52.37,52.35,52.37,22434.0
2024-10-29 15:50:00,52.37,52.37,52.35,52.37,50569.0,52.37,52.37,52.35,52.37,50569.0
2024-10-29 15:55:00,52.36,52.37,52.35,52.36,144572.0,52.36,52.37,52.35,52.36,144572.0
2024-10-30 09:30:00,52.5,52.5,52.34,52.38,432875.0,52.5,52.5,52.34,52.38,432875.0
2024-10-30 09:35:00,52.37,52.41,52.32,52.4,81075.0,52.37,52.41,52.32,52.4,81075.0
2024-10-30 09:40:00,52.39,52.45,52.39,52.42,51919.0,52.39,52.45,52.39,52.42,51919.0
2024-10-30 09:45:00,52.41,52.42,52.34,52.36,46976.0,52.41,52.42,52.34,52.36,46976.0
2024-10-30 09:50:00,52.36,52.46,52.36,52.43,30799.0,52.36,52.46,52.36,52.43,30799.0
2024-10-30 09:55:00,52.43,52.5,52.43,52.46,117347.0,52.43,52.5,52.43,52.46,117347.0
2024-10-30 10:00:00,52.46,52.49,52.42,52.48,82553.0,52.46,52.49,52.42,52.48,82553.0
2024-10-30 10:05:00,52.48,52.49,52.43,52.45,14656.0,52.48,52.49,52.43,52.45,14656.0
2024-10-30 10:10:00,52.44,52.49,52.43,52.48,32643.0,52.44,52.49,52.43,52.48,32643.0
2024-10-30 10:15:00,52.48,52.5,52.46,52.48,29752.0,52.48,52.5,52.46,52.48,29752.0
2024-10-30 10:20:00,52.48,52.49,52.44,52.45,29928.0,52.48,52.49,52.44,52.45,29928.0
2024-10-30 10:25:00,52.46,52.47,52.44,52.45,20086.0,52.46,52.47,52.44,52.45,20086.0
2024-10-30 10:30:00,52.45,52.5,52.41,52.48,30136.0,52.45,52.5,52.41,52.48,30136.0
2024-10-30 10:35:00,52.47,52.48,52.43,52.45,52785.0,52.47,52.48,52.43,52.45,52785.0
2024-10-30 10:40:00,52.46,52.51,52.45,52.48,57371.0,52.46,52.51,52.45,52.48,57371.0
2024-10-30 10:45:00,52.48,52.51,52.46,52.51,25985.0,52.48,52.51,52.46,52.51,25985.0
2024-10-30 10:50:00,52.5,52.51,52.45,52.47,32814.0,52.5,52.51,52.45,52.47,32814.0
2024-10-30 10:55:00,52.48,52.53,52.47,52.5,68786.0,52.48,52.53,52.47,52.5,68786.0
2024-10-30 11:00:00,52.5,52.51,52.43,52.44,44608.0,52.5,52.51,52.43,52.44,44608.0
2024-10-30 11:05:00,52.44,52.45,52.37,52.38,47257.0,52.44,52.45,52.37,52.38,47257.0
2024-10-30 11:10:00,52.39,52.4,52.35,52.4,82416.0,52.39,52.4,52.35,52.4,82416.0
2024-10-30 11:15:00,52.4,52.46,52.39,52.44,46956.0,52.4,52.46,52.39,52.44,46956.0
2024-10-30 11:20:00,52.45,52.48,52.41,52.48,47217.0,52.45,52.48,52.41,52.48,47217.0
2024-10-30 11:25:00,52.48,52.51,52.47,52.5,48233.0,52.48,52.51,52.47,52.5,48233.0
2024-10-30 11:30:00,52.5,52.55,52.5,52.54,29420.0,52.5,52.55,52.5,52.54,29420.0
2024-10-30 11:35:00,52.53,52.58,52.52,52.58,84584.0,52.53,52.58,52.52,52.58,84584.0
2024-10-30 11:40:00,52.57,52.58,52.55,52.58,43840.0,52.57,52.58,52.55,52.58,43840.0
2024-10-30 11:45:00,52.58,52.58,52.55,52.57,24085.0,52.58,52.58,52.55,52.57,24085.0
2024-10-30 11:50:00,52.57,52.61,52.57,52.59,34892.0,52.57,52.61,52.57,52.59,34892.0
2024-10-30 11:55:00,52.59,52.6,52.57,52.58,27557.0,52.59,52.6,52.57,52.58,27557.0
2024-10-30 12:00:00,52.59,52.61,52.58,52.61,22877.0,52.59,52.61,52.58,52.61,22877.0
2024-10-30 12:05:00,52.6,52.62,52.6,52.62,18266.0,52.6,52.62,52.6,52.62,18266.0
2024-10-30 12:10:00,52.61,52.61,52.55,52.58,34525.0,52.61,52.61,52.55,52.58,34525.0
2024-10-30 12:15:00,52.59,52.62,52.58,52.59,11312.0,52.59,52.62,52.58,52.59,11312.0
2024-10-30 12:20:00,52.59,52.61,52.58,52.59,10147.0,52.59,52.61,52.58,52.59,10147.0
2024-10-30 12:25:00,52.6,52.61,52.59,52.6,6700.0,52.6,52.61,52.59,52.6,6700.0
2024-10-30 12:30:00,52.6,52.62,52.58,52.6,39318.0,52.6,52.62,52.58,52.6,39318.0
2024-10-30 12:35:00,52.6,52.62,52.59,52.61,11219.0,52.6,52.62,52.59,52.61,11219.0
2024-10-30 12:40:00,52.6,52.61,52.59,52.6,12696.0,52.6,52.61,52.59,52.6,12696.0
2024-10-30 12:45:00,52.61,52.64,52.6,52.63,31880.0,52.61,52.64,52.6,52.63,31880.0
2024-10-30 12:50:00,52.63,52.64,52.61,52.63,17817.0,52.63,52.64,52.61,52.63,17817.0
2024-10-30 12:55:00,52.63,52.63,52.6,52.61,13543.0,52.63,52.63,52.6,52.61,13543.0
2024-10-30 13:00:00,52.61,52.63,52.57,52.58,19197.0,52.61,52.63,52.57,52.58,19197.0
2024-10-30 13:05:00,52.58,52.62,52.57,52.62,15812.0,52.58,52.62,52.57,52.62,15812.0
2024-10-30 13:10:00,52.61,52.63,52.61,52.62,26008.0,52.61,52.63,52.61,52.62,26008.0
2024-10-30 13:15:00,52.62,52.64,52.61,52.63,13010.0,52.62,52.64,52.61,52.63,13010.0
2024-10-30 13:20:00,52.63,52.66,52.62,52.65,22391.0,52.63,52.66,52.62,52.65,22391.0
2024-10-30 13:25:00,52.66,52.68,52.64,52.67,38331.0,52.66,52.68,52.64,52.67,38331.0
2024-10-30 13:30:00,52.67,52.68,52.66,52.66,10446.0,52.67,52.68,52.66,52.66,10446.0
2024-10-30 13:35:00,52.66,52.67,52.65,52.66,24478.0,52.66,52.67,52.65,52.66,24478.0
2024-10-30 13:40:00,52.65,52.68,52.64,52.67,26691.0,52.65,52.68,52.64,52.67,26691.0
2024-10-30 13:45:00,52.67,52.68,52.65,52.66,49858.0,52.67,52.68,52.65,52.66,49858.0
2024-10-30 13:50:00,52.66,52.67,52.65,52.66,21103.0,52.66,52.67,52.65,52.66,21103.0
2024-10-30 13:55:00,52.66,52.68,52.65,52.67,21470.0,52.66,52.68,52.65,52.67,21470.0
2024-10-30 14:00:00,52.66,52.68,52.66,52.67,21461.0,52.66,52.68,52.66,52.67,21461.0
2024-10-30 14:05:00,52.67,52.69,52.67,52.69,4611.0,52.67,52.69,52.67,52.69,4611.0
2024-10-30 14:10:00,52.68,52.69,52.66,52.66,20531.0,52.68,52.69,52.66,52.66,20531.0
2024-10-30 14:15:00,52.66,52.67,52.64,52.65,23809.0,52.66,52.67,52.64,52.65,23809.0
2024-10-30 14:20:00,52.65,52.68,52.64,52.67,56421.0,52.65,52.68,52.64,52.67,56421.0
2024-10-30 14:25:00,52.68,52.68,52.66,52.66,11227.0,52.68,52.68,52.66,52.66,11227.0
2024-10-30 14:30:00,52.65,52.67,52.64,52.65,21073.0,52.65,52.67,52.64,52.65,21073.0
2024-10-30 14:35:00,52.65,52.66,52.64,52.66,8536.0,52.65,52.66,52.64,52.66,8536.0
2024-10-30 14:40:00,52.66,52.66,52.65,52.66,10387.0,52.66,52.66,52.65,52.66,10387.0
2024-10-30 14:45:00,52.65,52.66,52.64,52.65,10401.0,52.65,52.66,52.64,52.65,10401.0
2024-10-30 14:50:00,52.65,52.67,52.65,52.66,33872.0,52.65,52.67,52.65,52.66,33872.0
2024-10-30 14:55:00,52.65,52.66,52.64,52.65,16625.0,52.65,52.66,52.64,52.65,16625.0
2024-10-30 15:00:00,52.64,52.65,52.62,52.64,20968.0,52.64,52.65,52.62,52.64,20968.0
2024-10-30 15:05:00,52.64,52.64,52.62,52.63,32121.0,52.64,52.64,52.62,52.63,32121.0
2024-10-30 15:10:00,52.63,52.66,52.63,52.64,31852.0,52.63,52.66,52.63,52.64,31852.0
2024-10-30 15:15:00,52.63,52.63,52.6,52.62,56733.0,52.63,52.63,52.6,52.62,56733.0
2024-10-30 15:20:00,52.62,52.62,52.61,52.62,26191.0,52.62,52.62,52.61,52.62,26191.0
2024-10-30 15:25:00,52.62,52.63,52.61,52.62,21501.0,52.62,52.63,52.61,52.62,21501.0
2024-10-30 15:30:00,52.61,52.62,52.59,52.59,35290.0,52.61,52.62,52.59,52.59,35290.0
2024-10-30 15:35:00,52.6,52.61,52.59,52.61,21215.0,52.6,52.61,52.59,52.61,21215.0
2024-10-30 15:40:00,52.61,52.61,52.58,52.59,48293.0,52.61,52.61,52.58,52.59,48293.0
2024-10-30 15:45:00,52.59,52.61,52.59,52.6,37634.0,52.59,52.61,52.59,52.6,37634.0
2024-10-30 15:50:00,52.6,52.63,52.59,52.63,46509.0,52.6,52.63,52.59,52.63,46509.0
2024-10-30 15:55:00,52.63,52.65,52.62,52.65,66445.0,52.63,52.65,52.62,52.65,66445.0
2024-10-31 09:30:00,52.25,52.26,52.19,52.21,144134.0,52.25,52.26,52.19,52.21,144134.0
2024-10-31 09:35:00,52.21,52.24,52.18,52.19,63926.0,52.21,52.24,52.18,52.19,63926.0
2024-10-31 09:40:00,52.2,52.21,52.14,52.15,87467.0,52.2,52.21,52.14,52.15,87467.0
2024-10-31 09:45:00,52.14,52.18,52.09,52.09,192790.0,52.14,52.18,52.09,52.09,192790.0
2024-10-31 09:50:00,52.09,52.1,52.0,52.04,271692.0,52.09,52.1,52.0,52.04,271692.0
2024-10-31 09:55:00,52.04,52.04,52.01,52.02,103526.0,52.04,52.04,52.01,52.02,103526.0
2024-10-31 10:00:00,52.01,52.01,51.9,51.92,73366.0,52.01,52.01,51.9,51.92,73366.0
2024-10-31 10:05:00,51.92,52.0,51.88,52.0,102116.0,51.92,52.0,51.88,52.0,102116.0
2024-10-31 10:10:00,51.97,51.99,51.95,51.98,139827.0,51.97,51.99,51.95,51.98,139827.0
2024-10-31 10:15:00,51.98,52.04,51.97,52.04,65553.0,51.98,52.04,51.97,52.04,65553.0
2024-10-31 10:20:00,52.03,52.04,51.94,51.95,41495.0,52.03,52.04,51.94,51.95,41495.0
2024-10-31 10:25:00,51.94,51.94,51.9,51.91,42045.0,51.94,51.94,51.9,51.91,42045.0
2024-10-31 10:30:00,51.91,51.96,51.82,51.85,197240.0,51.91,51.96,51.82,51.85,197240.0
2024-10-31 10:35:00,51.85,51.88,51.78,51.78,129578.0,51.85,51.88,51.78,51.78,129578.0
2024-10-31 10:40:00,51.78,51.82,51.73,51.73,134285.0,51.78,51.82,51.73,51.73,134285.0
2024-10-31 10:45:00,51.74,51.76,51.66,51.72,151243.0,51.74,51.76,51.66,51.72,151243.0
2024-10-31 10:50:00,51.71,51.75,51.69,51.71,121837.0,51.71,51.75,51.69,51.71,121837.0
2024-10-31 10:55:00,51.71,51.73,51.62,51.62,171696.0,51.71,51.73,51.62,51.62,171696.0
2024-10-31 11:00:00,51.61,51.65,51.59,51.6,184920.0,51.61,51.65,51.59,51.6,184920.0
2024-10-31 11:05:00,51.6,51.65,51.57,51.63,60163.0,51.6,51.65,51.57,51.63,60163.0
2024-10-31 11:10:00,51.64,51.66,51.59,51.63,71775.0,51.64,51.66,51.59,51.63,71775.0
2024-10-31 11:15:00,51.64,51.71,51.63,51.7,107728.0,51.64,51.71,51.63,51.7,107728.0
2024-10-31 11:20:00,51.7,51.74,51.68,51.73,72993.0,51.7,51.74,51.68,51.73,72993.0
2024-10-31 11:25:00,51.71,51.72,51.66,51.71,119312.0,51.71,51.72,51.66,51.71,119312.0
2024-10-31 11:30:00,51.71,51.71,51.66,51.67,39997.0,51.71,51.71,51.66,51.67,39997.0
2024-10-31 11:35:00,51.67,51.7,51.66,51.67,294188.0,51.67,51.7,51.66,51.67,294188.0
2024-10-31 11:40:00,51.66,51.68,51.65,51.67,367936.0,51.66,51.68,51.65,51.67,367936.0
2024-10-31 11:45:00,51.67,51.68,51.64,51.66,290157.0,51.67,51.68,51.64,51.66,290157.0
2024-10-31 11:50:00,51.67,51.69,51.65,51.66,238218.0,51.67,51.69,51.65,51.66,238218.0
2024-10-31 11:55:00,51.68,51.74,51.67,51.74,17354.0,51.68,51.74,51.67,51.74,17354.0
2024-10-31 12:00:00,51.75,51.77,51.72,51.73,52187.0,51.75,51.77,51.72,51.73,52187.0
2024-10-31 12:05:00,51.73,51.74,51.69,51.72,64112.0,51.73,51.74,51.69,51.72,64112.0
2024-10-31 12:10:00,51.72,51.76,51.71,51.75,91489.0,51.72,51.76,51.71,51.75,91489.0
2024-10-31 12:15:00,51.75,51.79,51.74,51.77,221787.0,51.75,51.79,51.74,51.77,221787.0
2024-10-31 12:20:00,51.77,51.79,51.77,51.79,151893.0,51.77,51.79,51.77,51.79,151893.0
2024-10-31 12:25:00,51.79,51.8,51.75,51.78,213420.0,51.79,51.8,51.75,51.78,213420.0
2024-10-31 12:30:00,51.78,51.8,51.75,51.77,41266.0,51.78,51.8,51.75,51.77,41266.0
2024-10-31 12:35:00,51.77,51.77,51.72,51.73,11387.0,51.77,51.77,51.72,51.73,11387.0
2024-10-31 12:40:00,51.73,51.76,51.72,51.75,24560.0,51.73,51.76,51.72,51.75,24560.0
2024-10-31 12:45:00,51.75,51.75,51.7,51.73,19472.0,51.75,51.75,51.7,51.73,19472.0
2024-10-31 12:50:00,51.72,51.74,51.7,51.74,11301.0,51.72,51.74,51.7,51.74,11301.0
2024-10-31 12:55:00,51.74,51.75,51.73,51.74,151188.0,51.74,51.75,51.73,51.74,151188.0
2024-10-31 13:00:00,51.75,51.77,51.74,51.77,19946.0,51.75,51.77,51.74,51.77,19946.0
2024-10-31 13:05:00,51.77,51.77,51.76,51.77,48962.0,51.77,51.77,51.76,51.77,48962.0
2024-10-31 13:10:00,51.77,51.79,51.77,51.79,133347.0,51.77,51.79,51.77,51.79,133347.0
2024-10-31 13:15:00,51.78,51.81,51.77,51.8,221457.0,51.78,51.81,51.77,51.8,221457.0
2024-10-31 13:20:00,51.8,51.8,51.77,51.78,133836.0,51.8,51.8,51.77,51.78,133836.0
2024-10-31 13:25:00,51.78,51.8,51.7,51.72,168594.0,51.78,51.8,51.7,51.72,168594.0
2024-10-31 13:30:00,51.72,51.76,51.71,51.75,76464.0,51.72,51.76,51.71,51.75,76464.0
2024-10-31 13:35:00,51.75,51.76,51.74,51.75,61243.0,51.75,51.76,51.74,51.75,61243.0
2024-10-31 13:40:00,51.75,51.75,51.73,51.74,174101.0,51.75,51.75,51.73,51.74,174101.0
2024-10-31 13:45:00,51.74,51.74,51.7,51.72,94489.0,51.74,51.74,51.7,51.72,94489.0
2024-10-31 13:50:00,51.72,51.73,51.71,51.71,116620.0,51.72,51.73,51.71,51.71,116620.0
2024-10-31 13:55:00,51.71,51.72,51.7,51.72,61984.0,51.71,51.72,51.7,51.72,61984.0
2024-10-31 14:00:00,51.72,51.74,51.72,51.73,14870.0,51.72,51.74,51.72,51.73,14870.0
2024-10-31 14:05:00,51.74,51.78,51.74,51.77,234635.0,51.74,51.78,51.74,51.77,234635.0
2024-10-31 14:10:00,51.77,51.77,51.76,51.76,51367.0,51.77,51.77,51.76,51.76,51367.0
2024-10-31 14:15:00,51.77,51.77,51.76,51.76,65739.0,51.77,51.77,51.76,51.76,65739.0
2024-10-31 14:20:00,51.76,51.77,51.75,51.76,146386.0,51.76,51.77,51.75,51.76,146386.0
2024-10-31 14:25:00,51.75,51.76,51.74,51.76,215138.0,51.75,51.76,51.74,51.76,215138.0
2024-10-31 14:30:00,51.76,51.85,51.75,51.84,410010.0,51.76,51.85,51.75,51.84,410010.0
2024-10-31 14:35:00,51.85,51.88,51.83,51.86,251055.0,51.85,51.88,51.83,51.86,251055.0
2024-10-31 14:40:00,51.87,51.87,51.81,51.82,91335.0,51.87,51.87,51.81,51.82,91335.0
2024-10-31 14:45:00,51.83,51.85,51.81,51.85,63880.0,51.83,51.85,51.81,51.85,63880.0
2024-10-31 14:50:00,51.85,51.86,51.83,51.86,120142.0,51.85,51.86,51.83,51.86,120142.0
2024-10-31 14:55:00,51.85,51.89,51.85,51.87,132994.0,51.85,51.89,51.85,51.87,132994.0
2024-10-31 15:00:00,51.87,51.91,51.87,51.9,206563.0,51.87,51.91,51.87,51.9,206563.0
2024-10-31 15:05:00,51.9,51.9,51.88,51.9,58294.0,51.9,51.9,51.88,51.9,58294.0
2024-10-31 15:10:00,51.9,51.91,51.89,51.91,118637.0,51.9,51.91,51.89,51.91,118637.0
2024-10-31 15:15:00,51.91,51.91,51.89,51.9,147081.0,51.91,51.91,51.89,51.9,147081.0
2024-10-31 15:20:00,51.9,51.92,51.89,51.91,142606.0,51.9,51.92,51.89,51.91,142606.0
2024-10-31 15:25:00,51.91,51.92,51.87,51.89,83405.0,51.91,51.92,51.87,51.89,83405.0
2024-10-31 15:30:00,51.89,51.91,51.87,51.88,28502.0,51.89,51.91,51.87,51.88,28502.0
2024-10-31 15:35:00,51.88,51.88,51.85,51.86,42250.0,51.88,51.88,51.85,51.86,42250.0
2024-10-31 15:40:00,51.87,51.9,51.86,51.9,33484.0,51.87,51.9,51.86,51.9,33484.0
2024-10-31 15:45:00,51.89,51.9,51.88,51.9,72757.0,51.89,51.9,51.88,51.9,72757.0
2024-10-31 15:50:00,51.9,51.9,51.84,51.85,128839.0,51.9,51.9,51.84,51.85,128839.0
2024-10-31 15:55:00,51.85,51.86,51.83,51.85,366871.0,51.85,51.86,51.83,51.85,366871.0
2024-11-01 09:30:00,51.99,52.03,51.97,52.02,222442.0,51.99,52.03,51.97,52.02,222442.0
2024-11-01 09:35:00,52.02,52.09,51.99,52.09,69441.0,52.02,52.09,51.99,52.09,69441.0
2024-11-01 09:40:00,52.09,52.11,52.07,52.09,91481.0,52.09,52.11,52.07,52.09,91481.0
2024-11-01 09:45:00,52.08,52.09,52.05,52.05,36400.0,52.08,52.09,52.05,52.05,36400.0
2024-11-01 09:50:00,52.06,52.11,52.05,52.08,144340.0,52.06,52.11,52.05,52.08,144340.0
2024-11-01 09:55:00,52.08,52.08,52.04,52.05,44488.0,52.08,52.08,52.04,52.05,44488.0
2024-11-01 10:00:00,52.05,52.1,51.99,52.01,133421.0,52.05,52.1,51.99,52.01,133421.0
2024-11-01 10:05:00,52.01,52.06,52.0,52.03,49470.0,52.01,52.06,52.0,52.03,49470.0
2024-11-01 10:10:00,52.04,52.08,52.03,52.05,47151.0,52.04,52.08,52.03,52.05,47151.0
2024-11-01 10:15:00,52.05,52.06,52.0,52.02,40841.0,52.05,52.06,52.0,52.02,40841.0
2024-11-01 10:20:00,52.0,52.01,51.94,51.95,176708.0,52.0,52.01,51.94,51.95,176708.0
2024-11-01 10:25:00,51.95,51.97,51.89,51.95,63049.0,51.95,51.97,51.89,51.95,63049.0
2024-11-01 10:30:00,51.96,51.97,51.9,51.92,57610.0,51.96,51.97,51.9,51.92,57610.0
2024-11-01 10:35:00,51.91,51.96,51.84,51.85,123073.0,51.91,51.96,51.84,51.85,123073.0
2024-11-01 10:40:00,51.85,51.86,51.73,51.74,494631.0,51.85,51.86,51.73,51.74,494631.0
2024-11-01 10:45:00,51.74,51.81,51.74,51.79,138010.0,51.74,51.81,51.74,51.79,138010.0
2024-11-01 10:50:00,51.78,51.85,51.75,51.85,80769.0,51.78,51.85,51.75,51.85,80769.0
2024-11-01 10:55:00,51.83,51.89,51.81,51.88,46082.0,51.83,51.89,51.81,51.88,46082.0
2024-11-01 11:00:00,51.88,51.89,51.82,51.85,30877.0,51.88,51.89,51.82,51.85,30877.0
2024-11-01 11:05:00,51.83,51.84,51.79,51.83,49782.0,51.83,51.84,51.79,51.83,49782.0
2024-11-01 11:10:00,51.84,51.9,51.83,51.88,58564.0,51.84,51.9,51.83,51.88,58564.0
2024-11-01 11:15:00,51.88,51.91,51.87,51.9,773293.0,51.88,51.91,51.87,51.9,773293.0
2024-11-01 11:20:00,51.91,51.93,51.87,51.92,43150.0,51.91,51.93,51.87,51.92,43150.0
2024-11-01 11:25:00,51.93,51.93,51.91,51.93,27453.0,51.93,51.93,51.91,51.93,27453.0
2024-11-01 11:30:00,51.93,51.94,51.89,51.9,25969.0,51.93,51.94,51.89,51.9,25969.0
2024-11-01 11:35:00,51.9,51.92,51.88,51.9,19223.0,51.9,51.92,51.88,51.9,19223.0
2024-11-01 11:40:00,51.89,51.9,51.86,51.86,20185.0,51.89,51.9,51.86,51.86,20185.0
2024-11-01 11:45:00,51.87,51.87,51.81,51.81,22278.0,51.87,51.87,51.81,51.81,22278.0
2024-11-01 11:50:00,51.81,51.83,51.79,51.82,43754.0,51.81,51.83,51.79,51.82,43754.0
2024-11-01 11:55:00,51.83,51.86,51.82,51.82,34398.0,51.83,51.86,51.82,51.82,34398.0
2024-11-01 12:00:00,51.83,51.86,51.82,51.84,42188.0,51.83,51.86,51.82,51.84,42188.0
2024-11-01 12:05:00,51.85,51.85,51.81,51.81,29448.0,51.85,51.85,51.81,51.81,29448.0
2024-11-01 12:10:00,51.81,51.83,51.79,51.8,54414.0,51.81,51.83,51.79,51.8,54414.0
2024-11-01 12:15:00,51.8,51.83,51.79,51.83,87974.0,51.8,51.83,51.79,51.83,87974.0
2024-11-01 12:20:00,51.83,51.83,51.8,51.82,34416.0,51.83,51.83,51.8,51.82,34416.0
2024-11-01 12:25:00,51.82,51.82,51.8,51.82,44698.0,51.82,51.82,51.8,51.82,44698.0
2024-11-01 12:30:00,51.82,51.84,51.81,51.84,30814.0,51.82,51.84,51.81,51.84,30814.0
2024-11-01 12:35:00,51.84,51.84,51.82,51.83,28437.0,51.84,51.84,51.82,51.83,28437.0
2024-11-01 12:40:00,51.82,51.83,51.76,51.77,66602.0,51.82,51.83,51.76,51.77,66602.0
2024-11-01 12:45:00,51.77,51.79,51.75,51.78,47174.0,51.77,51.79,51.75,51.78,47174.0
2024-11-01 12:50:00,51.78,51.8,51.77,51.8,26250.0,51.78,51.8,51.77,51.8,26250.0
2024-11-01 12:55:00,51.8,51.8,51.77,51.8,25770.0,51.8,51.8,51.77,51.8,25770.0
2024-11-01 13:00:00,51.8,51.82,51.78,51.8,26095.0,51.8,51.82,51.78,51.8,26095.0
2024-11-01 13:05:00,51.8,51.81,51.77,51.79,27595.0,51.8,51.81,51.77,51.79,27595.0
2024-11-01 13:10:00,51.79,51.8,51.77,51.79,52791.0,51.79,51.8,51.77,51.79,52791.0
2024-11-01 13:15:00,51.79,51.79,51.76,51.77,30192.0,51.79,51.79,51.76,51.77,30192.0
2024-11-01 13:20:00,51.77,51.78,51.75,51.76,24895.0,51.77,51.78,51.75,51.76,24895.0
2024-11-01 13:25:00,51.75,51.75,51.73,51.74,33830.0,51.75,51.75,51.73,51.74,33830.0
2024-11-01 13:30:00,51.74,51.75,51.69,51.7,114459.0,51.74,51.75,51.69,51.7,114459.0
2024-11-01 13:35:00,51.7,51.7,51.67,51.68,36401.0,51.7,51.7,51.67,51.68,36401.0
2024-11-01 13:40:00,51.67,51.68,51.66,51.66,29928.0,51.67,51.68,51.66,51.66,29928.0
2024-11-01 13:45:00,51.67,51.67,51.65,51.66,39730.0,51.67,51.67,51.65,51.66,39730.0
2024-11-01 13:50:00,51.66,51.7,51.65,51.68,88798.0,51.66,51.7,51.65,51.68,88798.0
2024-11-01 13:55:00,51.68,51.69,51.67,51.68,15152.0,51.68,51.69,51.67,51.68,15152.0
2024-11-01 14:00:00,51.67,51.68,51.66,51.67,42531.0,51.67,51.68,51.66,51.67,42531.0
2024-11-01 14:05:00,51.68,51.69,51.64,51.65,44923.0,51.68,51.69,51.64,51.65,44923.0
2024-11-01 14:10:00,51.64,51.65,51.63,51.65,23796.0,51.64,51.65,51.63,51.65,23796.0
2024-11-01 14:15:00,51.64,51.65,51.62,51.63,22059.0,51.64,51.65,51.62,51.63,22059.0
2024-11-01 14:20:00,51.63,51.67,51.62,51.67,22888.0,51.63,51.67,51.62,51.67,22888.0
2024-11-01 14:25:00,51.67,51.7,51.66,51.69,22945.0,51.67,51.7,51.66,51.69,22945.0
2024-11-01 14:30:00,51.69,51.69,51.66,51.66,52338.0,51.69,51.69,51.66,51.66,52338.0
2024-11-01 14:35:00,51.67,51.71,51.67,51.71,21170.0,51.67,51.71,51.67,51.71,21170.0
2024-11-01 14:40:00,51.71,51.71,51.67,51.67,34649.0,51.71,51.71,51.67,51.67,34649.0
2024-11-01 14:45:00,51.68,51.7,51.67,51.69,23425.0,51.68,51.7,51.67,51.69,23425.0
2024-11-01 14:50:00,51.69,51.7,51.68,51.7,39669.0,51.69,51.7,51.68,51.7,39669.0
2024-11-01 14:55:00,51.69,51.69,51.67,51.67,32267.0,51.69,51.69,51.67,51.67,32267.0
2024-11-01 15:00:00,51.67,51.67,51.63,51.64,35930.0,51.67,51.67,51.63,51.64,35930.0
2024-11-01 15:05:00,51.64,51.67,51.63,51.67,42639.0,51.64,51.67,51.63,51.67,42639.0
2024-11-01 15:10:00,51.67,51.69,51.66,51.68,45564.0,51.67,51.69,51.66,51.68,45564.0
2024-11-01 15:15:00,51.68,51.68,51.65,51.66,30292.0,51.68,51.68,51.65,51.66,30292.0
2024-11-01 15:20:00,51.65,51.67,51.65,51.65,17697.0,51.65,51.67,51.65,51.65,17697.0
2024-11-01 15:25:00,51.65,51.65,51.61,51.63,25571.0,51.65,51.65,51.61,51.63,25571.0
2024-11-01 15:30:00,51.62,51.64,51.62,51.64,19749.0,51.62,51.64,51.62,51.64,19749.0
2024-11-01 15:35:00,51.64,51.66,51.63,51.65,14640.0,51.64,51.66,51.63,51.65,14640.0
2024-11-01 15:40:00,51.65,51.67,51.64,51.66,65455.0,51.65,51.67,51.64,51.66,65455.0
2024-11-01 15:45:00,51.65,51.66,51.63,51.64,84421.0,51.65,51.66,51.63,51.64,84421.0
2024-11-01 15:50:00,51.64,51.64,51.62,51.64,22795.0,51.64,51.64,51.62,51.64,22795.0
2024-11-01 15:55:00,51.64,51.64,51.63,51.63,150748.0,51.64,51.64,51.63,51.63,150748.0
2024-11-04 09:30:00,51.8,51.81,51.77,51.78,105883.0,51.8,51.81,51.77,51.78,105883.0
2024-11-04 09:35:00,51.78,51.78,51.7,51.72,103519.0,51.78,51.78,51.7,51.72,103519.0
2024-11-04 09:40:00,51.73,51.85,51.72,51.84,45817.0,51.73,51.85,51.72,51.84,45817.0
2024-11-04 09:45:00,51.84,51.84,51.77,51.78,41047.0,51.84,51.84,51.77,51.78,41047.0
2024-11-04 09:50:00,51.78,51.81,51.76,51.8,17865.0,51.78,51.81,51.76,51.8,17865.0
2024-11-04 09:55:00,51.8,51.83,51.79,51.81,22850.0,51.8,51.83,51.79,51.81,22850.0
2024-11-04 10:00:00,51.8,51.82,51.77,51.78,155034.0,51.8,51.82,51.77,51.78,155034.0
2024-11-04 10:05:00,51.79,51.81,51.76,51.79,31989.0,51.79,51.81,51.76,51.79,31989.0
2024-11-04 10:10:00,51.8,51.83,51.79,51.83,16118.0,51.8,51.83,51.79,51.83,16118.0
2024-11-04 10:15:00,51.82,51.84,51.82,51.83,19084.0,51.82,51.84,51.82,51.83,19084.0
2024-11-04 10:20:00,51.84,51.85,51.78,51.8,39834.0,51.84,51.85,51.78,51.8,39834.0
2024-11-04 10:25:00,51.81,51.81,51.76,51.77,19233.0,51.81,51.81,51.76,51.77,19233.0
2024-11-04 10:30:00,51.77,51.77,51.71,51.71,57690.0,51.77,51.77,51.71,51.71,57690.0
2024-11-04 10:35:00,51.71,51.76,51.7,51.76,60162.0,51.71,51.76,51.7,51.76,60162.0
2024-11-04 10:40:00,51.76,51.78,51.73,51.77,64521.0,51.76,51.78,51.73,51.77,64521.0
2024-11-04 10:45:00,51.76,51.77,51.73,51.75,33305.0,51.76,51.77,51.73,51.75,33305.0
2024-11-04 10:50:00,51.75,51.76,51.73,51.75,29340.0,51.75,51.76,51.73,51.75,29340.0
2024-11-04 10:55:00,51.75,51.75,51.69,51.71,36760.0,51.75,51.75,51.69,51.71,36760.0
2024-11-04 11:00:00,51.71,51.71,51.67,51.67,34071.0,51.71,51.71,51.67,51.67,34071.0
2024-11-04 11:05:00,51.67,51.69,51.65,51.68,52109.0,51.67,51.69,51.65,51.68,52109.0
2024-11-04 11:10:00,51.68,51.7,51.65,51.65,37980.0,51.68,51.7,51.65,51.65,37980.0
2024-11-04 11:15:00,51.65,51.68,51.64,51.68,16968.0,51.65,51.68,51.64,51.68,16968.0
2024-11-04 11:20:00,51.67,51.69,51.66,51.69,35184.0,51.67,51.69,51.66,51.69,35184.0
2024-11-04 11:25:00,51.69,51.71,51.68,51.71,17861.0,51.69,51.71,51.68,51.71,17861.0
2024-11-04 11:30:00,51.71,51.72,51.69,51.69,15061.0,51.71,51.72,51.69,51.69,15061.0
2024-11-04 11:35:00,51.69,51.71,51.68,51.71,34319.0,51.69,51.71,51.68,51.71,34319.0
2024-11-04 11:40:00,51.7,51.71,51.65,51.65,31653.0,51.7,51.71,51.65,51.65,31653.0
2024-11-04 11:45:00,51.65,51.66,51.61,51.62,56745.0,51.65,51.66,51.61,51.62,56745.0
2024-11-04 11:50:00,51.62,51.64,51.61,51.62,35792.0,51.62,51.64,51.61,51.62,35792.0
2024-11-04 11:55:00,51.61,51.64,51.59,51.63,68216.0,51.61,51.64,51.59,51.63,68216.0
2024-11-04 12:00:00,51.63,51.65,51.61,51.62,50007.0,51.63,51.65,51.61,51.62,50007.0
2024-11-04 12:05:00,51.62,51.62,51.6,51.61,5127.0,51.62,51.62,51.6,51.61,5127.0
2024-11-04 12:10:00,51.62,51.63,51.58,51.63,37085.0,51.62,51.63,51.58,51.63,37085.0
2024-11-04 12:15:00,51.64,51.66,51.63,51.66,34505.0,51.64,51.66,51.63,51.66,34505.0
2024-11-04 12:20:00,51.66,51.68,51.65,51.67,61356.0,51.66,51.68,51.65,51.67,61356.0
2024-11-04 12:25:00,51.68,51.7,51.67,51.7,32062.0,51.68,51.7,51.67,51.7,32062.0
2024-11-04 12:30:00,51.7,51.7,51.66,51.67,17257.0,51.7,51.7,51.66,51.67,17257.0
2024-11-04 12:35:00,51.68,51.69,51.67,51.68,10294.0,51.68,51.69,51.67,51.68,10294.0
2024-11-04 12:40:00,51.68,51.69,51.66,51.67,14853.0,51.68,51.69,51.66,51.67,14853.0
2024-11-04 12:45:00,51.68,51.68,51.65,51.65,7693.0,51.68,51.68,51.65,51.65,7693.0
2024-11-04 12:50:00,51.67,51.71,51.66,51.71,13651.0,51.67,51.71,51.66,51.71,13651.0
2024-11-04 12:55:00,51.7,51.71,51.68,51.7,21863.0,51.7,51.71,51.68,51.7,21863.0
2024-11-04 13:00:00,51.71,51.72,51.68,51.69,18068.0,51.71,51.72,51.68,51.69,18068.0
2024-11-04 13:05:00,51.69,51.7,51.65,51.66,23202.0,51.69,51.7,51.65,51.66,23202.0
2024-11-04 13:10:00,51.67,51.7,51.66,51.69,54069.0,51.67,51.7,51.66,51.69,54069.0
2024-11-04 13:15:00,51.68,51.71,51.67,51.71,52425.0,51.68,51.71,51.67,51.71,52425.0
2024-11-04 13:20:00,51.71,51.71,51.67,51.69,25990.0,51.71,51.71,51.67,51.69,25990.0
2024-11-04 13:25:00,51.69,51.71,51.68,51.68,49263.0,51.69,51.71,51.68,51.68,49263.0
2024-11-04 13:30:00,51.69,51.7,51.67,51.7,25676.0,51.69,51.7,51.67,51.7,25676.0
2024-11-04 13:35:00,51.7,51.73,51.69,51.72,18845.0,51.7,51.73,51.69,51.72,18845.0
2024-11-04 13:40:00,51.73,51.73,51.7,51.71,11971.0,51.73,51.73,51.7,51.71,11971.0
2024-11-04 13:45:00,51.7,51.71,51.68,51.7,17118.0,51.7,51.71,51.68,51.7,17118.0
2024-11-04 13:50:00,51.7,51.71,51.68,51.7,39610.0,51.7,51.71,51.68,51.7,39610.0
2024-11-04 13:55:00,51.7,51.71,51.69,51.71,35020.0,51.7,51.71,51.69,51.71,35020.0
2024-11-04 14:00:00,51.71,51.72,51.7,51.71,12176.0,51.71,51.72,51.7,51.71,12176.0
2024-11-04 14:05:00,51.72,51.73,51.71,51.73,18606.0,51.72,51.73,51.71,51.73,18606.0
2024-11-04 14:10:00,51.73,51.73,51.7,51.7,40209.0,51.73,51.73,51.7,51.7,40209.0
2024-11-04 14:15:00,51.71,51.72,51.69,51.69,24918.0,51.71,51.72,51.69,51.69,24918.0
2024-11-04 14:20:00,51.7,51.71,51.69,51.71,5227.0,51.7,51.71,51.69,51.71,5227.0
2024-11-04 14:25:00,51.7,51.71,51.69,51.7,20417.0,51.7,51.71,51.69,51.7,20417.0
2024-11-04 14:30:00,51.69,51.72,51.68,51.72,28715.0,51.69,51.72,51.68,51.72,28715.0
2024-11-04 14:35:00,51.72,51.73,51.71,51.73,43321.0,51.72,51.73,51.71,51.73,43321.0
2024-11-04 14:40:00,51.74,51.74,51.71,51.72,16800.0,51.74,51.74,51.71,51.72,16800.0
2024-11-04 14:45:00,51.72,51.73,51.71,51.72,58731.0,51.72,51.73,51.71,51.72,58731.0
2024-11-04 14:50:00,51.73,51.73,51.71,51.71,10231.0,51.73,51.73,51.71,51.71,10231.0
2024-11-04 14:55:00,51.72,51.72,51.71,51.71,10663.0,51.72,51.72,51.71,51.71,10663.0
2024-11-04 15:00:00,51.71,51.71,51.68,51.69,30920.0,51.71,51.71,51.68,51.69,30920.0
2024-11-04 15:05:00,51.69,51.69,51.67,51.68,34828.0,51.69,51.69,51.67,51.68,34828.0
2024-11-04 15:10:00,51.68,51.69,51.67,51.69,9641.0,51.68,51.69,51.67,51.69,9641.0
2024-11-04 15:15:00,51.69,51.7,51.67,51.69,34451.0,51.69,51.7,51.67,51.69,34451.0
2024-11-04 15:20:00,51.69,51.7,51.68,51.7,9794.0,51.69,51.7,51.68,51.7,9794.0
2024-11-04 15:25:00,51.69,51.71,51.69,51.71,34011.0,51.69,51.71,51.69,51.71,34011.0
2024-11-04 15:30:00,51.71,51.72,51.7,51.7,13481.0,51.71,51.72,51.7,51.7,13481.0
2024-11-04 15:35:00,51.71,51.71,51.68,51.69,27306.0,51.71,51.71,51.68,51.69,27306.0
2024-11-04 15:40:00,51.68,51.7,51.67,51.69,29468.0,51.68,51.7,51.67,51.69,29468.0
2024-11-04 15:45:00,51.7,51.7,51.68,51.69,13888.0,51.7,51.7,51.68,51.69,13888.0
2024-11-04 15:50:00,51.68,51.69,51.68,51.69,17819.0,51.68,51.69,51.68,51.69,17819.0
2024-11-04 15:55:00,51.69,51.7,51.68,51.7,120047.0,51.69,51.7,51.68,51.7,120047.0
2024-11-05 09:30:00,51.88,51.93,51.87,51.92,107349.0,51.88,51.93,51.87,51.92,107349.0
2024-11-05 09:35:00,51.93,51.93,51.88,51.89,34290.0,51.93,51.93,51.88,51.89,34290.0
2024-11-05 09:40:00,51.88,51.88,51.83,51.84,28498.0,51.88,51.88,51.83,51.84,28498.0
2024-11-05 09:45:00,51.83,51.83,51.77,51.81,65337.0,51.83,51.83,51.77,51.81,65337.0
2024-11-05 09:50:00,51.81,51.83,51.79,51.82,39555.0,51.81,51.83,51.79,51.82,39555.0
2024-11-05 09:55:00,51.83,51.88,51.82,51.87,39144.0,51.83,51.88,51.82,51.87,39144.0
2024-11-05 10:00:00,51.87,51.87,51.74,51.79,114408.0,51.87,51.87,51.74,51.79,114408.0
2024-11-05 10:05:00,51.77,51.77,51.69,51.69,48413.0,51.77,51.77,51.69,51.69,48413.0
2024-11-05 10:10:00,51.69,51.72,51.67,51.7,27368.0,51.69,51.72,51.67,51.7,27368.0
2024-11-05 10:15:00,51.7,51.72,51.66,51.7,30390.0,51.7,51.72,51.66,51.7,30390.0
2024-11-05 10:20:00,51.69,51.71,51.65,51.65,14314.0,51.69,51.71,51.65,51.65,14314.0
2024-11-05 10:25:00,51.66,51.68,51.62,51.63,39729.0,51.66,51.68,51.62,51.63,39729.0
2024-11-05 10:30:00,51.62,51.67,51.6,51.66,47750.0,51.62,51.67,51.6,51.66,47750.0
2024-11-05 10:35:00,51.66,51.68,51.65,51.66,25738.0,51.66,51.68,51.65,51.66,25738.0
2024-11-05 10:40:00,51.66,51.71,51.65,51.7,17991.0,51.66,51.71,51.65,51.7,17991.0
2024-11-05 10:45:00,51.71,51.78,51.69,51.76,56345.0,51.71,51.78,51.69,51.76,56345.0
2024-11-05 10:50:00,51.75,51.76,51.74,51.75,13978.0,51.75,51.76,51.74,51.75,13978.0
2024-11-05 10:55:00,51.75,51.78,51.75,51.78,46769.0,51.75,51.78,51.75,51.78,46769.0
2024-11-05 11:00:00,51.78,51.83,51.78,51.79,18112.0,51.78,51.83,51.78,51.79,18112.0
2024-11-05 11:05:00,51.8,51.8,51.77,51.77,11907.0,51.8,51.8,51.77,51.77,11907.0
2024-11-05 11:10:00,51.78,51.79,51.76,51.78,17832.0,51.78,51.79,51.76,51.78,17832.0
2024-11-05 11:15:00,51.78,51.78,51.74,51.75,13794.0,51.78,51.78,51.74,51.75,13794.0
2024-11-05 11:20:00,51.75,51.77,51.73,51.75,92298.0,51.75,51.77,51.73,51.75,92298.0
2024-11-05 11:25:00,51.75,51.76,51.69,51.7,17559.0,51.75,51.76,51.69,51.7,17559.0
2024-11-05 11:30:00,51.7,51.72,51.69,51.72,14705.0,51.7,51.72,51.69,51.72,14705.0
2024-11-05 11:35:00,51.71,51.72,51.68,51.71,22854.0,51.71,51.72,51.68,51.71,22854.0
2024-11-05 11:40:00,51.72,51.72,51.66,51.7,15284.0,51.72,51.72,51.66,51.7,15284.0
2024-11-05 11:45:00,51.7,51.74,51.69,51.74,40832.0,51.7,51.74,51.69,51.74,40832.0
2024-11-05 11:50:00,51.73,51.76,51.73,51.74,17135.0,51.73,51.76,51.73,51.74,17135.0
2024-11-05 11:55:00,51.75,51.75,51.71,51.72,16928.0,51.75,51.75,51.71,51.72,16928.0
2024-11-05 12:00:00,51.72,51.74,51.71,51.73,20980.0,51.72,51.74,51.71,51.73,20980.0
2024-11-05 12:05:00,51.73,51.74,51.72,51.73,8566.0,51.73,51.74,51.72,51.73,8566.0
2024-11-05 12:10:00,51.74,51.78,51.73,51.77,20512.0,51.74,51.78,51.73,51.77,20512.0
2024-11-05 12:15:00,51.78,51.81,51.77,51.8,19596.0,51.78,51.81,51.77,51.8,19596.0
2024-11-05 12:20:00,51.8,51.81,51.78,51.79,12038.0,51.8,51.81,51.78,51.79,12038.0
2024-11-05 12:25:00,51.79,51.8,51.77,51.8,23458.0,51.79,51.8,51.77,51.8,23458.0
2024-11-05 12:30:00,51.8,51.81,51.78,51.79,18289.0,51.8,51.81,51.78,51.79,18289.0
2024-11-05 12:35:00,51.79,51.79,51.77,51.77,12653.0,51.79,51.79,51.77,51.77,12653.0
2024-11-05 12:40:00,51.78,51.78,51.75,51.77,22432.0,51.78,51.78,51.75,51.77,22432.0
2024-11-05 12:45:00,51.78,51.8,51.76,51.79,18108.0,51.78,51.8,51.76,51.79,18108.0
2024-11-05 12:50:00,51.78,51.79,51.77,51.79,17120.0,51.78,51.79,51.77,51.79,17120.0
2024-11-05 12:55:00,51.79,51.79,51.77,51.77,19143.0,51.79,51.79,51.77,51.77,19143.0
2024-11-05 13:00:00,51.78,51.81,51.77,51.8,14713.0,51.78,51.81,51.77,51.8,14713.0
2024-11-05 13:05:00,51.8,51.82,51.78,51.79,21027.0,51.8,51.82,51.78,51.79,21027.0
2024-11-05 13:10:00,51.78,51.8,51.76,51.77,37613.0,51.78,51.8,51.76,51.77,37613.0
2024-11-05 13:15:00,51.77,51.78,51.75,51.76,21139.0,51.77,51.78,51.75,51.76,21139.0
2024-11-05 13:20:00,51.76,51.76,51.74,51.75,19654.0,51.76,51.76,51.74,51.75,19654.0
2024-11-05 13:25:00,51.75,51.76,51.73,51.76,19147.0,51.75,51.76,51.73,51.76,19147.0
2024-11-05 13:30:00,51.76,51.77,51.74,51.75,9974.0,51.76,51.77,51.74,51.75,9974.0
2024-11-05 13:35:00,51.75,51.76,51.72,51.73,13184.0,51.75,51.76,51.72,51.73,13184.0
2024-11-05 13:40:00,51.73,51.76,51.73,51.75,6201.0,51.73,51.76,51.73,51.75,6201.0
2024-11-05 13:45:00,51.75,51.78,51.75,51.77,36994.0,51.75,51.78,51.75,51.77,36994.0
2024-11-05 13:50:00,51.76,51.78,51.75,51.77,5522.0,51.76,51.78,51.75,51.77,5522.0
2024-11-05 13:55:00,51.77,51.78,51.76,51.77,6248.0,51.77,51.78,51.76,51.77,6248.0
2024-11-05 14:00:00,51.77,51.77,51.73,51.73,8556.0,51.77,51.77,51.73,51.73,8556.0
2024-11-05 14:05:00,51.73,51.75,51.73,51.75,25219.0,51.73,51.75,51.73,51.75,25219.0
2024-11-05 14:10:00,51.74,51.75,51.73,51.75,14571.0,51.74,51.75,51.73,51.75,14571.0
2024-11-05 14:15:00,51.75,51.77,51.74,51.76,9939.0,51.75,51.77,51.74,51.76,9939.0
2024-11-05 14:20:00,51.76,51.77,51.74,51.75,29607.0,51.76,51.77,51.74,51.75,29607.0
2024-11-05 14:25:00,51.76,51.78,51.74,51.75,17709.0,51.76,51.78,51.74,51.75,17709.0
2024-11-05 14:30:00,51.75,51.77,51.74,51.75,10822.0,51.75,51.77,51.74,51.75,10822.0
2024-11-05 14:35:00,51.76,51.77,51.74,51.76,26280.0,51.76,51.77,51.74,51.76,26280.0
2024-11-05 14:40:00,51.76,51.78,51.75,51.78,31543.0,51.76,51.78,51.75,51.78,31543.0
2024-11-05 14:45:00,51.78,51.78,51.76,51.77,16989.0,51.78,51.78,51.76,51.77,16989.0
2024-11-05 14:50:00,51.77,51.78,51.76,51.77,11425.0,51.77,51.78,51.76,51.77,11425.0
2024-11-05 14:55:00,51.77,51.78,51.74,51.75,35673.0,51.77,51.78,51.74,51.75,35673.0
2024-11-05 15:00:00,51.74,51.75,51.73,51.75,45954.0,51.74,51.75,51.73,51.75,45954.0
2024-11-05 15:05:00,51.75,51.77,51.75,51.77,18747.0,51.75,51.77,51.75,51.77,18747.0
2024-11-05 15:10:00,51.77,51.78,51.76,51.77,8862.0,51.77,51.78,51.76,51.77,8862.0
2024-11-05 15:15:00,51.77,51.78,51.76,51.77,38554.0,51.77,51.78,51.76,51.77,38554.0
2024-11-05 15:20:00,51.77,51.78,51.76,51.78,21546.0,51.77,51.78,51.76,51.78,21546.0
2024-11-05 15:25:00,51.78,51.78,51.77,51.78,11991.0,51.78,51.78,51.77,51.78,11991.0
2024-11-05 15:30:00,51.77,51.78,51.76,51.78,14180.0,51.77,51.78,51.76,51.78,14180.0
2024-11-05 15:35:00,51.78,51.78,51.76,51.77,24347.0,51.78,51.78,51.76,51.77,24347.0
2024-11-05 15:40:00,51.77,51.77,51.75,51.76,22727.0,51.77,51.77,51.75,51.76,22727.0
2024-11-05 15:45:00,51.76,51.76,51.75,51.76,11421.0,51.76,51.76,51.75,51.76,11421.0
2024-11-05 15:50:00,51.76,51.79,51.76,51.79,33208.0,51.76,51.79,51.76,51.79,33208.0
2024-11-05 15:55:00,51.79,51.81,51.78,51.8,83594.0,51.79,51.81,51.78,51.8,83594.0
2024-11-06 09:30:00,50.22,50.22,50.09,50.1,428893.0,50.22,50.22,50.09,50.1,428893.0
2024-11-06 09:35:00,50.1,50.23,50.08,50.16,323335.0,50.1,50.23,50.08,50.16,323335.0
2024-11-06 09:40:00,50.16,50.22,50.15,50.21,239172.0,50.16,50.22,50.15,50.21,239172.0
2024-11-06 09:45:00,50.21,50.27,50.12,50.14,184410.0,50.21,50.27,50.12,50.14,184410.0
2024-11-06 09:50:00,50.14,50.16,50.08,50.16,139308.0,50.14,50.16,50.08,50.16,139308.0
2024-11-06 09:55:00,50.17,50.24,50.15,50.22,295047.0,50.17,50.24,50.15,50.22,295047.0
2024-11-06 10:00:00,50.23,50.29,50.19,50.22,161669.0,50.23,50.29,50.19,50.22,161669.0
2024-11-06 10:05:00,50.21,50.32,50.18,50.31,166206.0,50.21,50.32,50.18,50.31,166206.0
2024-11-06 10:10:00,50.3,50.34,50.27,50.32,70861.0,50.3,50.34,50.27,50.32,70861.0
2024-11-06 10:15:00,50.31,50.33,50.26,50.28,97963.0,50.31,50.33,50.26,50.28,97963.0
2024-11-06 10:20:00,50.28,50.38,50.28,50.34,108308.0,50.28,50.38,50.28,50.34,108308.0
2024-11-06 10:25:00,50.34,50.39,50.32,50.39,45570.0,50.34,50.39,50.32,50.39,45570.0
2024-11-06 10:30:00,50.38,50.44,50.35,50.42,80369.0,50.38,50.44,50.35,50.42,80369.0
2024-11-06 10:35:00,50.42,50.5,50.42,50.48,138156.0,50.42,50.5,50.42,50.48,138156.0
2024-11-06 10:40:00,50.48,50.49,50.42,50.44,84494.0,50.48,50.49,50.42,50.44,84494.0
2024-11-06 10:45:00,50.44,50.49,50.43,50.46,53440.0,50.44,50.49,50.43,50.46,53440.0
2024-11-06 10:50:00,50.47,50.52,50.45,50.5,55145.0,50.47,50.52,50.45,50.5,55145.0
2024-11-06 10:55:00,50.49,50.53,50.48,50.52,54221.0,50.49,50.53,50.48,50.52,54221.0
2024-11-06 11:00:00,50.53,50.57,50.49,50.49,472391.0,50.53,50.57,50.49,50.49,472391.0
2024-11-06 11:05:00,50.5,50.5,50.42,50.44,56759.0,50.5,50.5,50.42,50.44,56759.0
2024-11-06 11:10:00,50.44,50.45,50.38,50.39,47099.0,50.44,50.45,50.38,50.39,47099.0
2024-11-06 11:15:00,50.39,50.4,50.32,50.34,48526.0,50.39,50.4,50.32,50.34,48526.0
2024-11-06 11:20:00,50.32,50.34,50.28,50.33,78870.0,50.32,50.34,50.28,50.33,78870.0
2024-11-06 11:25:00,50.35,50.39,50.32,50.38,58300.0,50.35,50.39,50.32,50.38,58300.0
2024-11-06 11:30:00,50.38,50.41,50.35,50.41,45844.0,50.38,50.41,50.35,50.41,45844.0
2024-11-06 11:35:00,50.41,50.43,50.38,50.41,35792.0,50.41,50.43,50.38,50.41,35792.0
2024-11-06 11:40:00,50.4,50.41,50.33,50.34,77350.0,50.4,50.41,50.33,50.34,77350.0
2024-11-06 11:45:00,50.33,50.37,50.33,50.34,27236.0,50.33,50.37,50.33,50.34,27236.0
2024-11-06 11:50:00,50.36,50.37,50.34,50.35,136341.0,50.36,50.37,50.34,50.35,136341.0
2024-11-06 11:55:00,50.34,50.35,50.33,50.34,40502.0,50.34,50.35,50.33,50.34,40502.0
2024-11-06 12:00:00,50.34,50.38,50.3,50.37,44386.0,50.34,50.38,50.3,50.37,44386.0
2024-11-06 12:05:00,50.38,50.39,50.34,50.38,90124.0,50.38,50.39,50.34,50.38,90124.0
2024-11-06 12:10:00,50.38,50.4,50.37,50.38,51485.0,50.38,50.4,50.37,50.38,51485.0
2024-11-06 12:15:00,50.39,50.4,50.34,50.37,67035.0,50.39,50.4,50.34,50.37,67035.0
2024-11-06 12:20:00,50.38,50.4,50.37,50.38,25429.0,50.38,50.4,50.37,50.38,25429.0
2024-11-06 12:25:00,50.38,50.4,50.35,50.36,40759.0,50.38,50.4,50.35,50.36,40759.0
2024-11-06 12:30:00,50.35,50.37,50.32,50.37,37672.0,50.35,50.37,50.32,50.37,37672.0
2024-11-06 12:35:00,50.36,50.36,50.33,50.34,26413.0,50.36,50.36,50.33,50.34,26413.0
2024-11-06 12:40:00,50.34,50.35,50.3,50.31,30389.0,50.34,50.35,50.3,50.31,30389.0
2024-11-06 12:45:00,50.31,50.32,50.28,50.28,114672.0,50.31,50.32,50.28,50.28,114672.0
2024-11-06 12:50:00,50.28,50.29,50.25,50.27,38516.0,50.28,50.29,50.25,50.27,38516.0
2024-11-06 12:55:00,50.27,50.29,50.26,50.29,18510.0,50.27,50.29,50.26,50.29,18510.0
2024-11-06 13:00:00,50.29,50.36,50.27,50.36,51693.0,50.29,50.36,50.27,50.36,51693.0
2024-11-06 13:05:00,50.35,50.35,50.28,50.29,44078.0,50.35,50.35,50.28,50.29,44078.0
2024-11-06 13:10:00,50.29,50.36,50.28,50.35,30933.0,50.29,50.36,50.28,50.35,30933.0
2024-11-06 13:15:00,50.35,50.38,50.33,50.37,46361.0,50.35,50.38,50.33,50.37,46361.0
2024-11-06 13:20:00,50.37,50.4,50.36,50.39,61147.0,50.37,50.4,50.36,50.39,61147.0
2024-11-06 13:25:00,50.38,50.4,50.36,50.37,33770.0,50.38,50.4,50.36,50.37,33770.0
2024-11-06 13:30:00,50.38,50.38,50.34,50.35,401315.0,50.38,50.38,50.34,50.35,401315.0
2024-11-06 13:35:00,50.34,50.34,50.3,50.31,224076.0,50.34,50.34,50.3,50.31,224076.0
2024-11-06 13:40:00,50.3,50.36,50.3,50.36,207457.0,50.3,50.36,50.3,50.36,207457.0
2024-11-06 13:45:00,50.36,50.36,50.33,50.34,246890.0,50.36,50.36,50.33,50.34,246890.0
2024-11-06 13:50:00,50.35,50.36,50.32,50.34,365715.0,50.35,50.36,50.32,50.34,365715.0
2024-11-06 13:55:00,50.34,50.35,50.33,50.34,332778.0,50.34,50.35,50.33,50.34,332778.0
2024-11-06 14:00:00,50.33,50.37,50.33,50.37,230534.0,50.33,50.37,50.33,50.37,230534.0
2024-11-06 14:05:00,50.37,50.39,50.35,50.35,37647.0,50.37,50.39,50.35,50.35,37647.0
2024-11-06 14:10:00,50.36,50.36,50.32,50.34,24500.0,50.36,50.36,50.32,50.34,24500.0
2024-11-06 14:15:00,50.36,50.37,50.34,50.36,283720.0,50.36,50.37,50.34,50.36,283720.0
2024-11-06 14:20:00,50.36,50.37,50.34,50.36,87208.0,50.36,50.37,50.34,50.36,87208.0
2024-11-06 14:25:00,50.37,50.39,50.35,50.38,107250.0,50.37,50.39,50.35,50.38,107250.0
2024-11-06 14:30:00,50.37,50.38,50.37,50.38,65415.0,50.37,50.38,50.37,50.38,65415.0
2024-11-06 14:35:00,50.38,50.39,50.35,50.35,179563.0,50.38,50.39,50.35,50.35,179563.0
2024-11-06 14:40:00,50.35,50.38,50.34,50.35,269229.0,50.35,50.38,50.34,50.35,269229.0
2024-11-06 14:45:00,50.34,50.37,50.34,50.37,94966.0,50.34,50.37,50.34,50.37,94966.0
2024-11-06 14:50:00,50.37,50.38,50.35,50.38,40133.0,50.37,50.38,50.35,50.38,40133.0
2024-11-06 14:55:00,50.37,50.38,50.36,50.37,41277.0,50.37,50.38,50.36,50.37,41277.0
2024-11-06 15:00:00,50.36,50.38,50.35,50.36,41975.0,50.36,50.38,50.35,50.36,41975.0
2024-11-06 15:05:00,50.35,50.36,50.33,50.34,53585.0,50.35,50.36,50.33,50.34,53585.0
2024-11-06 15:10:00,50.33,50.34,50.31,50.33,58286.0,50.33,50.34,50.31,50.33,58286.0
2024-11-06 15:15:00,50.33,50.33,50.29,50.3,74013.0,50.33,50.33,50.29,50.3,74013.0
2024-11-06 15:20:00,50.29,50.3,50.28,50.29,35489.0,50.29,50.3,50.28,50.29,35489.0
2024-11-06 15:25:00,50.29,50.3,50.27,50.28,34091.0,50.29,50.3,50.27,50.28,34091.0
2024-11-06 15:30:00,50.28,50.29,50.25,50.27,44177.0,50.28,50.29,50.25,50.27,44177.0
2024-11-06 15:35:00,50.26,50.27,50.24,50.25,387925.0,50.26,50.27,50.24,50.25,387925.0
2024-11-06 15:40:00,50.25,50.25,50.22,50.22,61161.0,50.25,50.25,50.22,50.22,61161.0
2024-11-06 15:45:00,50.23,50.24,50.21,50.23,68246.0,50.23,50.24,50.21,50.23,68246.0
2024-11-06 15:50:00,50.23,50.26,50.22,50.25,34259.0,50.23,50.26,50.22,50.25,34259.0
2024-11-06 15:55:00,50.25,50.25,50.21,50.23,227452.0,50.25,50.25,50.21,50.23,227452.0
2024-11-07 09:30:00,50.76,50.8,50.74,50.78,246697.0,50.76,50.8,50.74,50.78,246697.0
2024-11-07 09:35:00,50.77,50.81,50.73,50.8,61340.0,50.77,50.81,50.73,50.8,61340.0
2024-11-07 09:40:00,50.79,50.85,50.77,50.78,29303.0,50.79,50.85,50.77,50.78,29303.0
2024-11-07 09:45:00,50.8,50.8,50.76,50.79,99709.0,50.8,50.8,50.76,50.79,99709.0
2024-11-07 09:50:00,50.79,50.87,50.78,50.85,79738.0,50.79,50.87,50.78,50.85,79738.0
2024-11-07 09:55:00,50.85,50.86,50.8,50.81,32366.0,50.85,50.86,50.8,50.81,32366.0
2024-11-07 10:00:00,50.81,50.83,50.77,50.78,47314.0,50.81,50.83,50.77,50.78,47314.0
2024-11-07 10:05:00,50.78,50.88,50.78,50.87,31991.0,50.78,50.88,50.78,50.87,31991.0
2024-11-07 10:10:00,50.87,50.9,50.87,50.89,34539.0,50.87,50.9,50.87,50.89,34539.0
2024-11-07 10:15:00,50.89,50.91,50.84,50.9,31026.0,50.89,50.91,50.84,50.9,31026.0
2024-11-07 10:20:00,50.91,50.93,50.87,50.93,35243.0,50.91,50.93,50.87,50.93,35243.0
2024-11-07 10:25:00,50.93,50.96,50.92,50.95,15628.0,50.93,50.96,50.92,50.95,15628.0
2024-11-07 10:30:00,50.95,50.97,50.94,50.95,79694.0,50.95,50.97,50.94,50.95,79694.0
2024-11-07 10:35:00,50.94,50.94,50.9,50.91,35005.0,50.94,50.94,50.9,50.91,35005.0
2024-11-07 10:40:00,50.9,50.93,50.87,50.93,28959.0,50.9,50.93,50.87,50.93,28959.0
2024-11-07 10:45:00,50.94,50.95,50.89,50.9,42785.0,50.94,50.95,50.89,50.9,42785.0
2024-11-07 10:50:00,50.9,50.93,50.89,50.91,49684.0,50.9,50.93,50.89,50.91,49684.0
2024-11-07 10:55:00,50.91,50.95,50.9,50.95,20774.0,50.91,50.95,50.9,50.95,20774.0
2024-11-07 11:00:00,50.94,50.95,50.89,50.91,54396.0,50.94,50.95,50.89,50.91,54396.0
2024-11-07 11:05:00,50.91,50.92,50.88,50.91,21790.0,50.91,50.92,50.88,50.91,21790.0
2024-11-07 11:10:00,50.9,50.91,50.87,50.91,138224.0,50.9,50.91,50.87,50.91,138224.0
2024-11-07 11:15:00,50.89,50.91,50.84,50.84,217423.0,50.89,50.91,50.84,50.84,217423.0
2024-11-07 11:20:00,50.84,50.86,50.8,50.83,42313.0,50.84,50.86,50.8,50.83,42313.0
2024-11-07 11:25:00,50.83,50.83,50.78,50.81,35971.0,50.83,50.83,50.78,50.81,35971.0
2024-11-07 11:30:00,50.82,50.87,50.81,50.87,18347.0,50.82,50.87,50.81,50.87,18347.0
2024-11-07 11:35:00,50.87,50.88,50.86,50.88,20881.0,50.87,50.88,50.86,50.88,20881.0
2024-11-07 11:40:00,50.89,50.92,50.88,50.9,50564.0,50.89,50.92,50.88,50.9,50564.0
2024-11-07 11:45:00,50.91,50.91,50.85,50.86,27761.0,50.91,50.91,50.85,50.86,27761.0
2024-11-07 11:50:00,50.86,50.88,50.84,50.87,73974.0,50.86,50.88,50.84,50.87,73974.0
2024-11-07 11:55:00,50.86,50.89,50.85,50.88,32234.0,50.86,50.89,50.85,50.88,32234.0
2024-11-07 12:00:00,50.89,50.89,50.85,50.86,53583.0,50.89,50.89,50.85,50.86,53583.0
2024-11-07 12:05:00,50.86,50.91,50.85,50.89,25546.0,50.86,50.91,50.85,50.89,25546.0
2024-11-07 12:10:00,50.9,50.93,50.89,50.93,41184.0,50.9,50.93,50.89,50.93,41184.0
2024-11-07 12:15:00,50.93,50.94,50.91,50.93,19017.0,50.93,50.94,50.91,50.93,19017.0
2024-11-07 12:20:00,50.93,50.96,50.92,50.95,40431.0,50.93,50.96,50.92,50.95,40431.0
2024-11-07 12:25:00,50.95,50.96,50.94,50.95,27821.0,50.95,50.96,50.94,50.95,27821.0
2024-11-07 12:30:00,50.95,50.97,50.94,50.94,43567.0,50.95,50.97,50.94,50.94,43567.0
2024-11-07 12:35:00,50.94,50.96,50.93,50.94,20497.0,50.94,50.96,50.93,50.94,20497.0
2024-11-07 12:40:00,50.95,50.97,50.94,50.96,52472.0,50.95,50.97,50.94,50.96,52472.0
2024-11-07 12:45:00,50.96,50.96,50.93,50.94,25759.0,50.96,50.96,50.93,50.94,25759.0
2024-11-07 12:50:00,50.94,50.97,50.93,50.96,56257.0,50.94,50.97,50.93,50.96,56257.0
2024-11-07 12:55:00,50.96,50.96,50.94,50.95,16019.0,50.96,50.96,50.94,50.95,16019.0
2024-11-07 13:00:00,50.95,50.95,50.91,50.92,27032.0,50.95,50.95,50.91,50.92,27032.0
2024-11-07 13:05:00,50.91,50.94,50.91,50.94,18528.0,50.91,50.94,50.91,50.94,18528.0
2024-11-07 13:10:00,50.94,50.94,50.89,50.9,8148.0,50.94,50.94,50.89,50.9,8148.0
2024-11-07 13:15:00,50.9,50.91,50.88,50.9,17950.0,50.9,50.91,50.88,50.9,17950.0
2024-11-07 13:20:00,50.9,50.93,50.89,50.92,10550.0,50.9,50.93,50.89,50.92,10550.0
2024-11-07 13:25:00,50.91,50.94,50.91,50.93,17521.0,50.91,50.94,50.91,50.93,17521.0
2024-11-07 13:30:00,50.93,50.95,50.92,50.94,21590.0,50.93,50.95,50.92,50.94,21590.0
2024-11-07 13:35:00,50.94,50.94,50.92,50.93,12964.0,50.94,50.94,50.92,50.93,12964.0
2024-11-07 13:40:00,50.93,50.93,50.9,50.91,31618.0,50.93,50.93,50.9,50.91,31618.0
2024-11-07 13:45:00,50.91,50.91,50.88,50.88,22832.0,50.91,50.91,50.88,50.88,22832.0
2024-11-07 13:50:00,50.88,50.88,50.85,50.86,20937.0,50.88,50.88,50.85,50.86,20937.0
2024-11-07 13:55:00,50.85,50.87,50.85,50.87,32773.0,50.85,50.87,50.85,50.87,32773.0
2024-11-07 14:00:00,50.87,50.92,50.77,50.77,103549.0,50.87,50.92,50.77,50.77,103549.0
2024-11-07 14:05:00,50.76,50.84,50.76,50.8,26710.0,50.76,50.84,50.76,50.8,26710.0
2024-11-07 14:10:00,50.8,50.85,50.78,50.83,18191.0,50.8,50.85,50.78,50.83,18191.0
2024-11-07 14:15:00,50.84,50.85,50.8,50.81,57494.0,50.84,50.85,50.8,50.81,57494.0
2024-11-07 14:20:00,50.83,50.83,50.78,50.8,23586.0,50.83,50.83,50.78,50.8,23586.0
2024-11-07 14:25:00,50.79,50.82,50.78,50.79,30299.0,50.79,50.82,50.78,50.79,30299.0
2024-11-07 14:30:00,50.79,50.87,50.79,50.85,28566.0,50.79,50.87,50.79,50.85,28566.0
2024-11-07 14:35:00,50.86,50.88,50.85,50.88,17184.0,50.86,50.88,50.85,50.88,17184.0
2024-11-07 14:40:00,50.84,50.84,50.73,50.8,118453.0,50.84,50.84,50.73,50.8,118453.0
2024-11-07 14:45:00,50.79,50.86,50.79,50.86,33556.0,50.79,50.86,50.79,50.86,33556.0
2024-11-07 14:50:00,50.85,50.89,50.82,50.83,113059.0,50.85,50.89,50.82,50.83,113059.0
2024-11-07 14:55:00,50.84,50.87,50.83,50.85,33470.0,50.84,50.87,50.83,50.85,33470.0
2024-11-07 15:00:00,50.86,50.96,50.83,50.96,43130.0,50.86,50.96,50.83,50.96,43130.0
2024-11-07 15:05:00,50.95,51.0,50.94,50.99,135468.0,50.95,51.0,50.94,50.99,135468.0
2024-11-07 15:10:00,50.99,51.07,50.99,51.07,120332.0,50.99,51.07,50.99,51.07,120332.0
2024-11-07 15:15:00,51.07,51.13,51.07,51.11,83439.0,51.07,51.13,51.07,51.11,83439.0
2024-11-07 15:20:00,51.11,51.16,51.1,51.16,45969.0,51.11,51.16,51.1,51.16,45969.0
2024-11-07 15:25:00,51.16,51.16,51.1,51.11,41769.0,51.16,51.16,51.1,51.11,41769.0
2024-11-07 15:30:00,51.11,51.13,51.09,51.11,39676.0,51.11,51.13,51.09,51.11,39676.0
2024-11-07 15:35:00,51.11,51.12,51.07,51.1,32957.0,51.11,51.12,51.07,51.1,32957.0
2024-11-07 15:40:00,51.1,51.1,51.02,51.03,57264.0,51.1,51.1,51.02,51.03,57264.0
2024-11-07 15:45:00,51.04,51.05,51.01,51.03,70764.0,51.04,51.05,51.01,51.03,70764.0
2024-11-07 15:50:00,51.04,51.06,51.02,51.03,108491.0,51.04,51.06,51.02,51.03,108491.0
2024-11-07 15:55:00,51.03,51.06,51.03,51.05,129476.0,51.03,51.06,51.03,51.05,129476.0
2024-11-08 09:30:00,50.92,50.99,50.91,50.91,128081.0,50.92,50.99,50.91,50.91,128081.0
2024-11-08 09:35:00,50.91,50.96,50.87,50.88,92311.0,50.91,50.96,50.87,50.88,92311.0
2024-11-08 09:40:00,50.88,50.9,50.83,50.83,47644.0,50.88,50.9,50.83,50.83,47644.0
2024-11-08 09:45:00,50.82,50.83,50.76,50.82,109307.0,50.82,50.83,50.76,50.82,109307.0
2024-11-08 09:50:00,50.82,50.86,50.8,50.85,228950.0,50.82,50.86,50.8,50.85,228950.0
2024-11-08 09:55:00,50.85,50.87,50.82,50.84,37189.0,50.85,50.87,50.82,50.84,37189.0
2024-11-08 10:00:00,50.83,50.84,50.79,50.82,67242.0,50.83,50.84,50.79,50.82,67242.0
2024-11-08 10:05:00,50.83,50.83,50.71,50.73,103004.0,50.83,50.83,50.71,50.73,103004.0
2024-11-08 10:10:00,50.72,50.76,50.68,50.72,135701.0,50.72,50.76,50.68,50.72,135701.0
2024-11-08 10:15:00,50.72,50.74,50.68,50.71,234489.0,50.72,50.74,50.68,50.71,234489.0
2024-11-08 10:20:00,50.72,50.8,50.71,50.78,206244.0,50.72,50.8,50.71,50.78,206244.0
2024-11-08 10:25:00,50.78,50.83,50.78,50.8,518987.0,50.78,50.83,50.78,50.8,518987.0
2024-11-08 10:30:00,50.8,50.85,50.79,50.85,268386.0,50.8,50.85,50.79,50.85,268386.0
2024-11-08 10:35:00,50.85,50.86,50.8,50.8,157508.0,50.85,50.86,50.8,50.8,157508.0
2024-11-08 10:40:00,50.8,50.82,50.77,50.78,197026.0,50.8,50.82,50.77,50.78,197026.0
2024-11-08 10:45:00,50.78,50.79,50.76,50.78,155176.0,50.78,50.79,50.76,50.78,155176.0
2024-11-08 10:50:00,50.78,50.78,50.72,50.74,247955.0,50.78,50.78,50.72,50.74,247955.0
2024-11-08 10:55:00,50.74,50.78,50.73,50.75,263579.0,50.74,50.78,50.73,50.75,263579.0
2024-11-08 11:00:00,50.75,50.76,50.72,50.73,650195.0,50.75,50.76,50.72,50.73,650195.0
2024-11-08 11:05:00,50.73,50.75,50.71,50.72,458184.0,50.73,50.75,50.71,50.72,458184.0
2024-11-08 11:10:00,50.72,50.75,50.71,50.73,219505.0,50.72,50.75,50.71,50.73,219505.0
2024-11-08 11:15:00,50.72,50.75,50.71,50.72,1724060.0,50.72,50.75,50.71,50.72,1724060.0
2024-11-08 11:20:00,50.72,50.74,50.7,50.72,314255.0,50.72,50.74,50.7,50.72,314255.0
2024-11-08 11:25:00,50.72,50.75,50.7,50.75,340233.0,50.72,50.75,50.7,50.75,340233.0
2024-11-08 11:30:00,50.75,50.79,50.73,50.74,957922.0,50.75,50.79,50.73,50.74,957922.0
2024-11-08 11:35:00,50.74,50.74,50.68,50.71,440267.0,50.74,50.74,50.68,50.71,440267.0
2024-11-08 11:40:00,50.71,50.76,50.7,50.76,158652.0,50.71,50.76,50.7,50.76,158652.0
2024-11-08 11:45:00,50.76,50.78,50.75,50.76,344370.0,50.76,50.78,50.75,50.76,344370.0
2024-11-08 11:50:00,50.76,50.77,50.73,50.75,198149.0,50.76,50.77,50.73,50.75,198149.0
2024-11-08 11:55:00,50.76,50.76,50.66,50.67,265992.0,50.76,50.76,50.66,50.67,265992.0
2024-11-08 12:00:00,50.68,50.73,50.67,50.7,505856.0,50.68,50.73,50.67,50.7,505856.0
2024-11-08 12:05:00,50.71,50.75,50.7,50.73,275289.0,50.71,50.75,50.7,50.73,275289.0
2024-11-08 12:10:00,50.73,50.75,50.72,50.74,185479.0,50.73,50.75,50.72,50.74,185479.0
2024-11-08 12:15:00,50.74,50.77,50.74,50.75,151904.0,50.74,50.77,50.74,50.75,151904.0
2024-11-08 12:20:00,50.76,50.77,50.73,50.76,611688.0,50.76,50.77,50.73,50.76,611688.0
2024-11-08 12:25:00,50.76,50.78,50.73,50.73,559867.0,50.76,50.78,50.73,50.73,559867.0
2024-11-08 12:30:00,50.73,50.77,50.72,50.76,181692.0,50.73,50.77,50.72,50.76,181692.0
2024-11-08 12:35:00,50.77,50.77,50.71,50.73,297285.0,50.77,50.77,50.71,50.73,297285.0
2024-11-08 12:40:00,50.73,50.74,50.72,50.73,273096.0,50.73,50.74,50.72,50.73,273096.0
2024-11-08 12:45:00,50.72,50.76,50.71,50.75,132762.0,50.72,50.76,50.71,50.75,132762.0
2024-11-08 12:50:00,50.75,50.77,50.74,50.77,247945.0,50.75,50.77,50.74,50.77,247945.0
2024-11-08 12:55:00,50.77,50.78,50.75,50.76,260703.0,50.77,50.78,50.75,50.76,260703.0
2024-11-08 13:00:00,50.77,50.78,50.74,50.77,251913.0,50.77,50.78,50.74,50.77,251913.0
2024-11-08 13:05:00,50.77,50.78,50.76,50.77,232381.0,50.77,50.78,50.76,50.77,232381.0
2024-11-08 13:10:00,50.78,50.78,50.76,50.77,103645.0,50.78,50.78,50.76,50.77,103645.0
2024-11-08 13:15:00,50.77,50.78,50.74,50.76,206921.0,50.77,50.78,50.74,50.76,206921.0
2024-11-08 13:20:00,50.76,50.78,50.75,50.77,518556.0,50.76,50.78,50.75,50.77,518556.0
2024-11-08 13:25:00,50.77,50.77,50.74,50.74,229471.0,50.77,50.77,50.74,50.74,229471.0
2024-11-08 13:30:00,50.74,50.75,50.71,50.74,121006.0,50.74,50.75,50.71,50.74,121006.0
2024-11-08 13:35:00,50.73,50.74,50.69,50.7,157082.0,50.73,50.74,50.69,50.7,157082.0
2024-11-08 13:40:00,50.7,50.71,50.68,50.7,315149.0,50.7,50.71,50.68,50.7,315149.0
2024-11-08 13:45:00,50.7,50.71,50.69,50.7,150988.0,50.7,50.71,50.69,50.7,150988.0
2024-11-08 13:50:00,50.7,50.71,50.68,50.7,143181.0,50.7,50.71,50.68,50.7,143181.0
2024-11-08 13:55:00,50.7,50.72,50.69,50.7,184945.0,50.7,50.72,50.69,50.7,184945.0
2024-11-08 14:00:00,50.71,50.72,50.69,50.7,579631.0,50.71,50.72,50.69,50.7,579631.0
2024-11-08 14:05:00,50.7,50.72,50.69,50.71,236583.0,50.7,50.72,50.69,50.71,236583.0
2024-11-08 14:10:00,50.7,50.71,50.68,50.69,209174.0,50.7,50.71,50.68,50.69,209174.0
2024-11-08 14:15:00,50.69,50.71,50.68,50.69,342313.0,50.69,50.71,50.68,50.69,342313.0
2024-11-08 14:20:00,50.69,50.7,50.67,50.69,214451.0,50.69,50.7,50.67,50.69,214451.0
2024-11-08 14:25:00,50.69,50.7,50.68,50.68,124669.0,50.69,50.7,50.68,50.68,124669.0
2024-11-08 14:30:00,50.69,50.72,50.68,50.71,231047.0,50.69,50.72,50.68,50.71,231047.0
2024-11-08 14:35:00,50.71,50.74,50.7,50.73,378397.0,50.71,50.74,50.7,50.73,378397.0
2024-11-08 14:40:00,50.73,50.74,50.72,50.72,336222.0,50.73,50.74,50.72,50.72,336222.0
2024-11-08 14:45:00,50.72,50.75,50.71,50.74,478503.0,50.72,50.75,50.71,50.74,478503.0
2024-11-08 14:50:00,50.75,50.75,50.73,50.73,178582.0,50.75,50.75,50.73,50.73,178582.0
2024-11-08 14:55:00,50.74,50.76,50.73,50.75,241127.0,50.74,50.76,50.73,50.75,241127.0
2024-11-08 15:00:00,50.75,50.76,50.73,50.74,35944.0,50.75,50.76,50.73,50.74,35944.0
2024-11-08 15:05:00,50.73,50.77,50.73,50.76,99969.0,50.73,50.77,50.73,50.76,99969.0
2024-11-08 15:10:00,50.76,50.76,50.72,50.73,55056.0,50.76,50.76,50.72,50.73,55056.0
2024-11-08 15:15:00,50.74,50.75,50.74,50.75,30086.0,50.74,50.75,50.74,50.75,30086.0
2024-11-08 15:20:00,50.75,50.78,50.74,50.77,47762.0,50.75,50.78,50.74,50.77,47762.0
2024-11-08 15:25:00,50.77,50.77,50.74,50.76,42616.0,50.77,50.77,50.74,50.76,42616.0
2024-11-08 15:30:00,50.76,50.77,50.75,50.75,26500.0,50.76,50.77,50.75,50.75,26500.0
2024-11-08 15:35:00,50.76,50.77,50.74,50.77,63580.0,50.76,50.77,50.74,50.77,63580.0
2024-11-08 15:40:00,50.77,50.77,50.75,50.75,112812.0,50.77,50.77,50.75,50.75,112812.0
2024-11-08 15:45:00,50.76,50.76,50.74,50.75,63168.0,50.76,50.76,50.74,50.75,63168.0
2024-11-08 15:50:00,50.75,50.75,50.72,50.73,196822.0,50.75,50.75,50.72,50.73,196822.0
2024-11-08 15:55:00,50.73,50.74,50.7,50.7,163524.0,50.73,50.74,50.7,50.7,163524.0
2024-11-11 09:30:00,49.62,49.63,49.51,49.52,539303.0,49.62,49.63,49.51,49.52,539303.0
2024-11-11 09:35:00,49.52,49.57,49.5,49.5,181234.0,49.52,49.57,49.5,49.5,181234.0
2024-11-11 09:40:00,49.5,49.54,49.42,49.47,281117.0,49.5,49.54,49.42,49.47,281117.0
2024-11-11 09:45:00,49.47,49.57,49.45,49.54,103502.0,49.47,49.57,49.45,49.54,103502.0
2024-11-11 09:50:00,49.54,49.58,49.51,49.52,233546.0,49.54,49.58,49.51,49.52,233546.0
2024-11-11 09:55:00,49.52,49.54,49.48,49.52,68496.0,49.52,49.54,49.48,49.52,68496.0
2024-11-11 10:00:00,49.52,49.59,49.52,49.57,138362.0,49.52,49.59,49.52,49.57,138362.0
2024-11-11 10:05:00,49.57,49.58,49.51,49.51,61068.0,49.57,49.58,49.51,49.51,61068.0
2024-11-11 10:10:00,49.52,49.53,49.48,49.48,129299.0,49.52,49.53,49.48,49.48,129299.0
2024-11-11 10:15:00,49.49,49.52,49.48,49.51,98095.0,49.49,49.52,49.48,49.51,98095.0
2024-11-11 10:20:00,49.5,49.52,49.47,49.48,93016.0,49.5,49.52,49.47,49.48,93016.0
2024-11-11 10:25:00,49.48,49.49,49.44,49.47,98706.0,49.48,49.49,49.44,49.47,98706.0
2024-11-11 10:30:00,49.47,49.47,49.38,49.41,108210.0,49.47,49.47,49.38,49.41,108210.0
2024-11-11 10:35:00,49.41,49.43,49.38,49.39,54486.0,49.41,49.43,49.38,49.39,54486.0
2024-11-11 10:40:00,49.39,49.44,49.36,49.42,146541.0,49.39,49.44,49.36,49.42,146541.0
2024-11-11 10:45:00,49.42,49.42,49.38,49.41,121133.0,49.42,49.42,49.38,49.41,121133.0
2024-11-11 10:50:00,49.41,49.41,49.35,49.37,62006.0,49.41,49.41,49.35,49.37,62006.0
2024-11-11 10:55:00,49.36,49.37,49.34,49.37,65174.0,49.36,49.37,49.34,49.37,65174.0
2024-11-11 11:00:00,49.37,49.4,49.35,49.36,101161.0,49.37,49.4,49.35,49.36,101161.0
2024-11-11 11:05:00,49.36,49.36,49.33,49.34,296086.0,49.36,49.36,49.33,49.34,296086.0
2024-11-11 11:10:00,49.34,49.39,49.33,49.38,75417.0,49.34,49.39,49.33,49.38,75417.0
2024-11-11 11:15:00,49.38,49.41,49.36,49.38,92989.0,49.38,49.41,49.36,49.38,92989.0
2024-11-11 11:20:00,49.38,49.4,49.37,49.38,587585.0,49.38,49.4,49.37,49.38,587585.0
2024-11-11 11:25:00,49.38,49.4,49.36,49.39,373030.0,49.38,49.4,49.36,49.39,373030.0
2024-11-11 11:30:00,49.39,49.42,49.36,49.41,77296.0,49.39,49.42,49.36,49.41,77296.0
2024-11-11 11:35:00,49.43,49.44,49.4,49.42,151577.0,49.43,49.44,49.4,49.42,151577.0
2024-11-11 11:40:00,49.41,49.41,49.37,49.39,224261.0,49.41,49.41,49.37,49.39,224261.0
2024-11-11 11:45:00,49.39,49.41,49.38,49.41,76348.0,49.39,49.41,49.38,49.41,76348.0
2024-11-11 11:50:00,49.41,49.42,49.37,49.37,436302.0,49.41,49.42,49.37,49.37,436302.0
2024-11-11 11:55:00,49.37,49.39,49.36,49.38,59007.0,49.37,49.39,49.36,49.38,59007.0
2024-11-11 12:00:00,49.38,49.41,49.37,49.38,53483.0,49.38,49.41,49.37,49.38,53483.0
2024-11-11 12:05:00,49.38,49.39,49.35,49.36,35299.0,49.38,49.39,49.35,49.36,35299.0
2024-11-11 12:10:00,49.36,49.37,49.34,49.35,255179.0,49.36,49.37,49.34,49.35,255179.0
2024-11-11 12:15:00,49.35,49.36,49.34,49.35,47983.0,49.35,49.36,49.34,49.35,47983.0
2024-11-11 12:20:00,49.35,49.36,49.33,49.34,161926.0,49.35,49.36,49.33,49.34,161926.0
2024-11-11 12:25:00,49.34,49.35,49.31,49.32,93753.0,49.34,49.35,49.31,49.32,93753.0
2024-11-11 12:30:00,49.32,49.37,49.31,49.37,57755.0,49.32,49.37,49.31,49.37,57755.0
2024-11-11 12:35:00,49.37,49.39,49.35,49.37,36374.0,49.37,49.39,49.35,49.37,36374.0
2024-11-11 12:40:00,49.38,49.39,49.34,49.36,157036.0,49.38,49.39,49.34,49.36,157036.0
2024-11-11 12:45:00,49.36,49.37,49.34,49.35,111047.0,49.36,49.37,49.34,49.35,111047.0
2024-11-11 12:50:00,49.34,49.36,49.33,49.34,39857.0,49.34,49.36,49.33,49.34,39857.0
2024-11-11 12:55:00,49.34,49.35,49.32,49.33,38535.0,49.34,49.35,49.32,49.33,38535.0
2024-11-11 13:00:00,49.33,49.34,49.31,49.33,75868.0,49.33,49.34,49.31,49.33,75868.0
2024-11-11 13:05:00,49.33,49.35,49.32,49.33,46391.0,49.33,49.35,49.32,49.33,46391.0
2024-11-11 13:10:00,49.34,49.35,49.33,49.33,25949.0,49.34,49.35,49.33,49.33,25949.0
2024-11-11 13:15:00,49.33,49.34,49.31,49.31,66302.0,49.33,49.34,49.31,49.31,66302.0
2024-11-11 13:20:00,49.31,49.32,49.29,49.3,95067.0,49.31,49.32,49.29,49.3,95067.0
2024-11-11 13:25:00,49.29,49.32,49.29,49.31,21941.0,49.29,49.32,49.29,49.31,21941.0
2024-11-11 13:30:00,49.31,49.35,49.3,49.35,75999.0,49.31,49.35,49.3,49.35,75999.0
2024-11-11 13:35:00,49.34,49.4,49.34,49.4,161196.0,49.34,49.4,49.34,49.4,161196.0
2024-11-11 13:40:00,49.4,49.45,49.39,49.44,141800.0,49.4,49.45,49.39,49.44,141800.0
2024-11-11 13:45:00,49.44,49.46,49.43,49.44,37839.0,49.44,49.46,49.43,49.44,37839.0
2024-11-11 13:50:00,49.45,49.45,49.42,49.44,30325.0,49.45,49.45,49.42,49.44,30325.0
2024-11-11 13:55:00,49.43,49.46,49.43,49.45,20254.0,49.43,49.46,49.43,49.45,20254.0
2024-11-11 14:00:00,49.46,49.49,49.45,49.48,45374.0,49.46,49.49,49.45,49.48,45374.0
2024-11-11 14:05:00,49.48,49.48,49.44,49.45,52603.0,49.48,49.48,49.44,49.45,52603.0
2024-11-11 14:10:00,49.46,49.46,49.43,49.45,91782.0,49.46,49.46,49.43,49.45,91782.0
2024-11-11 14:15:00,49.46,49.48,49.45,49.48,62855.0,49.46,49.48,49.45,49.48,62855.0
2024-11-11 14:20:00,49.48,49.48,49.45,49.47,71243.0,49.48,49.48,49.45,49.47,71243.0
2024-11-11 14:25:00,49.47,49.48,49.45,49.46,43721.0,49.47,49.48,49.45,49.46,43721.0
2024-11-11 14:30:00,49.45,49.48,49.45,49.46,85566.0,49.45,49.48,49.45,49.46,85566.0
2024-11-11 14:35:00,49.45,49.46,49.44,49.45,60120.0,49.45,49.46,49.44,49.45,60120.0
2024-11-11 14:40:00,49.44,49.47,49.44,49.46,56615.0,49.44,49.47,49.44,49.46,56615.0
2024-11-11 14:45:00,49.46,49.48,49.45,49.47,97820.0,49.46,49.48,49.45,49.47,97820.0
2024-11-11 14:50:00,49.47,49.47,49.45,49.46,219213.0,49.47,49.47,49.45,49.46,219213.0
2024-11-11 14:55:00,49.46,49.47,49.44,49.46,38345.0,49.46,49.47,49.44,49.46,38345.0
2024-11-11 15:00:00,49.46,49.51,49.45,49.51,180307.0,49.46,49.51,49.45,49.51,180307.0
2024-11-11 15:05:00,49.51,49.52,49.5,49.52,67546.0,49.51,49.52,49.5,49.52,67546.0
2024-11-11 15:10:00,49.51,49.52,49.5,49.52,76325.0,49.51,49.52,49.5,49.52,76325.0
2024-11-11 15:15:00,49.51,49.53,49.51,49.52,59376.0,49.51,49.53,49.51,49.52,59376.0
2024-11-11 15:20:00,49.53,49.53,49.5,49.51,183927.0,49.53,49.53,49.5,49.51,183927.0
2024-11-11 15:25:00,49.52,49.53,49.51,49.52,57068.0,49.52,49.53,49.51,49.52,57068.0
2024-11-11 15:30:00,49.52,49.54,49.51,49.54,59371.0,49.52,49.54,49.51,49.54,59371.0
2024-11-11 15:35:00,49.54,49.55,49.52,49.53,75622.0,49.54,49.55,49.52,49.53,75622.0
2024-11-11 15:40:00,49.52,49.58,49.52,49.58,112177.0,49.52,49.58,49.52,49.58,112177.0
2024-11-11 15:45:00,49.58,49.59,49.57,49.58,78294.0,49.58,49.59,49.57,49.58,78294.0
2024-11-11 15:50:00,49.58,49.59,49.54,49.54,171858.0,49.58,49.59,49.54,49.54,171858.0
2024-11-11 15:55:00,49.55,49.55,49.51,49.51,242003.0,49.55,49.55,49.51,49.51,242003.0
2024-11-12 09:30:00,49.34,49.36,49.29,49.29,287122.0,49.34,49.36,49.29,49.29,287122.0
2024-11-12 09:35:00,49.29,49.41,49.28,49.35,90049.0,49.29,49.41,49.28,49.35,90049.0
2024-11-12 09:40:00,49.37,49.4,49.33,49.36,72713.0,49.37,49.4,49.33,49.36,72713.0
2024-11-12 09:45:00,49.36,49.37,49.32,49.35,118889.0,49.36,49.37,49.32,49.35,118889.0
2024-11-12 09:50:00,49.35,49.36,49.29,49.31,70996.0,49.35,49.36,49.29,49.31,70996.0
2024-11-12 09:55:00,49.31,49.32,49.29,49.3,126449.0,49.31,49.32,49.29,49.3,126449.0
2024-11-12 10:00:00,49.29,49.31,49.2,49.22,127698.0,49.29,49.31,49.2,49.22,127698.0
2024-11-12 10:05:00,49.22,49.26,49.19,49.25,115976.0,49.22,49.26,49.19,49.25,115976.0
2024-11-12 10:10:00,49.25,49.28,49.23,49.26,65017.0,49.25,49.28,49.23,49.26,65017.0
2024-11-12 10:15:00,49.27,49.29,49.26,49.29,29021.0,49.27,49.29,49.26,49.29,29021.0
2024-11-12 10:20:00,49.29,49.3,49.2,49.21,59239.0,49.29,49.3,49.2,49.21,59239.0
2024-11-12 10:25:00,49.21,49.22,49.15,49.16,100764.0,49.21,49.22,49.15,49.16,100764.0
2024-11-12 10:30:00,49.15,49.18,49.12,49.13,80203.0,49.15,49.18,49.12,49.13,80203.0
2024-11-12 10:35:00,49.13,49.13,49.06,49.07,156621.0,49.13,49.13,49.06,49.07,156621.0
2024-11-12 10:40:00,49.07,49.17,49.04,49.12,213470.0,49.07,49.17,49.04,49.12,213470.0
2024-11-12 10:45:00,49.11,49.14,49.09,49.09,117515.0,49.11,49.14,49.09,49.09,117515.0
2024-11-12 10:50:00,49.09,49.1,49.04,49.05,73879.0,49.09,49.1,49.04,49.05,73879.0
2024-11-12 10:55:00,49.06,49.1,49.05,49.05,96862.0,49.06,49.1,49.05,49.05,96862.0
2024-11-12 11:00:00,49.07,49.11,49.06,49.08,102627.0,49.07,49.11,49.06,49.08,102627.0
2024-11-12 11:05:00,49.07,49.16,49.06,49.15,57518.0,49.07,49.16,49.06,49.15,57518.0
2024-11-12 11:10:00,49.15,49.16,49.08,49.08,46597.0,49.15,49.16,49.08,49.08,46597.0
2024-11-12 11:15:00,49.09,49.13,49.07,49.1,72407.0,49.09,49.13,49.07,49.1,72407.0
2024-11-12 11:20:00,49.11,49.15,49.08,49.08,41702.0,49.11,49.15,49.08,49.08,41702.0
2024-11-12 11:25:00,49.08,49.1,49.07,49.08,41413.0,49.08,49.1,49.07,49.08,41413.0
2024-11-12 11:30:00,49.08,49.09,49.07,49.09,35304.0,49.08,49.09,49.07,49.09,35304.0
2024-11-12 11:35:00,49.09,49.11,49.07,49.09,103549.0,49.09,49.11,49.07,49.09,103549.0
2024-11-12 11:40:00,49.09,49.12,49.08,49.1,142931.0,49.09,49.12,49.08,49.1,142931.0
2024-11-12 11:45:00,49.1,49.12,49.09,49.12,43569.0,49.1,49.12,49.09,49.12,43569.0
2024-11-12 11:50:00,49.13,49.13,49.09,49.11,86052.0,49.13,49.13,49.09,49.11,86052.0
2024-11-12 11:55:00,49.11,49.12,49.08,49.11,67275.0,49.11,49.12,49.08,49.11,67275.0
2024-11-12 12:00:00,49.11,49.12,49.03,49.04,66691.0,49.11,49.12,49.03,49.04,66691.0
2024-11-12 12:05:00,49.05,49.06,49.01,49.01,51547.0,49.05,49.06,49.01,49.01,51547.0
2024-11-12 12:10:00,49.01,49.03,48.96,48.97,121082.0,49.01,49.03,48.96,48.97,121082.0
2024-11-12 12:15:00,48.97,48.99,48.95,48.97,48545.0,48.97,48.99,48.95,48.97,48545.0
2024-11-12 12:20:00,48.97,48.99,48.96,48.98,56600.0,48.97,48.99,48.96,48.98,56600.0
2024-11-12 12:25:00,48.98,48.99,48.96,48.98,42807.0,48.98,48.99,48.96,48.98,42807.0
2024-11-12 12:30:00,48.98,49.02,48.96,49.01,65288.0,48.98,49.02,48.96,49.01,65288.0
2024-11-12 12:35:00,49.0,49.04,49.0,49.03,93137.0,49.0,49.04,49.0,49.03,93137.0
2024-11-12 12:40:00,49.02,49.04,48.99,48.99,136503.0,49.02,49.04,48.99,48.99,136503.0
2024-11-12 12:45:00,49.0,49.0,48.97,48.99,52138.0,49.0,49.0,48.97,48.99,52138.0
2024-11-12 12:50:00,49.0,49.06,48.99,49.05,44882.0,49.0,49.06,48.99,49.05,44882.0
2024-11-12 12:55:00,49.05,49.08,49.04,49.04,55758.0,49.05,49.08,49.04,49.04,55758.0
2024-11-12 13:00:00,49.05,49.07,49.04,49.07,20760.0,49.05,49.07,49.04,49.07,20760.0
2024-11-12 13:05:00,49.07,49.09,49.06,49.08,44024.0,49.07,49.09,49.06,49.08,44024.0
2024-11-12 13:10:00,49.09,49.12,49.08,49.11,61676.0,49.09,49.12,49.08,49.11,61676.0
2024-11-12 13:15:00,49.11,49.14,49.1,49.13,41366.0,49.11,49.14,49.1,49.13,41366.0
2024-11-12 13:20:00,49.13,49.13,49.08,49.08,48266.0,49.13,49.13,49.08,49.08,48266.0
2024-11-12 13:25:00,49.09,49.13,49.08,49.09,32097.0,49.09,49.13,49.08,49.09,32097.0
2024-11-12 13:30:00,49.09,49.1,49.04,49.05,54413.0,49.09,49.1,49.04,49.05,54413.0
2024-11-12 13:35:00,49.04,49.07,49.04,49.05,21651.0,49.04,49.07,49.04,49.05,21651.0
2024-11-12 13:40:00,49.05,49.06,49.03,49.05,69349.0,49.05,49.06,49.03,49.05,69349.0
2024-11-12 13:45:00,49.05,49.07,49.03,49.06,54266.0,49.05,49.07,49.03,49.06,54266.0
2024-11-12 13:50:00,49.06,49.09,49.06,49.08,38941.0,49.06,49.09,49.06,49.08,38941.0
2024-11-12 13:55:00,49.08,49.1,49.07,49.09,73370.0,49.08,49.1,49.07,49.09,73370.0
2024-11-12 14:00:00,49.09,49.12,49.08,49.11,36613.0,49.09,49.12,49.08,49.11,36613.0
2024-11-12 14:05:00,49.12,49.12,49.09,49.09,43409.0,49.12,49.12,49.09,49.09,43409.0
2024-11-12 14:10:00,49.09,49.1,49.07,49.08,68060.0,49.09,49.1,49.07,49.08,68060.0
2024-11-12 14:15:00,49.08,49.1,49.07,49.1,59096.0,49.08,49.1,49.07,49.1,59096.0
2024-11-12 14:20:00,49.09,49.13,49.09,49.11,81332.0,49.09,49.13,49.09,49.11,81332.0
2024-11-12 14:25:00,49.11,49.12,49.08,49.09,67213.0,49.11,49.12,49.08,49.09,67213.0
2024-11-12 14:30:00,49.1,49.11,49.08,49.09,78486.0,49.1,49.11,49.08,49.09,78486.0
2024-11-12 14:35:00,49.1,49.1,49.08,49.08,75757.0,49.1,49.1,49.08,49.08,75757.0
2024-11-12 14:40:00,49.09,49.11,49.08,49.11,38496.0,49.09,49.11,49.08,49.11,38496.0
2024-11-12 14:45:00,49.11,49.11,49.09,49.09,70158.0,49.11,49.11,49.09,49.09,70158.0
2024-11-12 14:50:00,49.09,49.1,49.07,49.09,33780.0,49.09,49.1,49.07,49.09,33780.0
2024-11-12 14:55:00,49.08,49.09,49.06,49.06,41590.0,49.08,49.09,49.06,49.06,41590.0
2024-11-12 15:00:00,49.06,49.08,49.03,49.04,66100.0,49.06,49.08,49.03,49.04,66100.0
2024-11-12 15:05:00,49.04,49.05,49.03,49.04,46697.0,49.04,49.05,49.03,49.04,46697.0
2024-11-12 15:10:00,49.04,49.06,49.01,49.05,139688.0,49.04,49.06,49.01,49.05,139688.0
2024-11-12 15:15:00,49.06,49.07,49.05,49.07,36072.0,49.06,49.07,49.05,49.07,36072.0
2024-11-12 15:20:00,49.07,49.08,49.06,49.08,85696.0,49.07,49.08,49.06,49.08,85696.0
2024-11-12 15:25:00,49.08,49.08,49.06,49.07,93746.0,49.08,49.08,49.06,49.07,93746.0
2024-11-12 15:30:00,49.07,49.08,49.05,49.08,134810.0,49.07,49.08,49.05,49.08,134810.0
2024-11-12 15:35:00,49.08,49.09,49.06,49.09,194841.0,49.08,49.09,49.06,49.09,194841.0
2024-11-12 15:40:00,49.09,49.1,49.08,49.1,106392.0,49.09,49.1,49.08,49.1,106392.0
2024-11-12 15:45:00,49.11,49.12,49.1,49.11,123973.0,49.11,49.12,49.1,49.11,123973.0
2024-11-12 15:50:00,49.11,49.12,49.09,49.09,74093.0,49.11,49.12,49.09,49.09,74093.0
2024-11-12 15:55:00,49.09,49.11,49.08,49.09,148957.0,49.09,49.11,49.08,49.09,148957.0
2024-11-13 09:30:00,49.34,49.38,49.29,49.31,156963.0,49.34,49.38,49.29,49.31,156963.0
2024-11-13 09:35:00,49.3,49.3,49.21,49.24,119336.0,49.3,49.3,49.21,49.24,119336.0
2024-11-13 09:40:00,49.23,49.28,49.22,49.27,118133.0,49.23,49.28,49.22,49.27,118133.0
2024-11-13 09:45:00,49.28,49.28,49.19,49.2,156635.0,49.28,49.28,49.19,49.2,156635.0
2024-11-13 09:50:00,49.2,49.2,49.12,49.15,87904.0,49.2,49.2,49.12,49.15,87904.0
2024-11-13 09:55:00,49.15,49.19,49.12,49.13,131687.0,49.15,49.19,49.12,49.13,131687.0
2024-11-13 10:00:00,49.13,49.15,49.07,49.1,260377.0,49.13,49.15,49.07,49.1,260377.0
2024-11-13 10:05:00,49.11,49.11,48.97,49.06,211301.0,49.11,49.11,48.97,49.06,211301.0
2024-11-13 10:10:00,49.06,49.11,49.01,49.04,76015.0,49.06,49.11,49.01,49.04,76015.0
2024-11-13 10:15:00,49.02,49.1,49.02,49.09,74600.0,49.02,49.1,49.02,49.09,74600.0
2024-11-13 10:20:00,49.09,49.1,49.05,49.09,45960.0,49.09,49.1,49.05,49.09,45960.0
2024-11-13 10:25:00,49.08,49.09,49.04,49.04,37075.0,49.08,49.09,49.04,49.04,37075.0
2024-11-13 10:30:00,49.04,49.12,49.03,49.07,39517.0,49.04,49.12,49.03,49.07,39517.0
2024-11-13 10:35:00,49.07,49.11,49.06,49.07,117732.0,49.07,49.11,49.06,49.07,117732.0
2024-11-13 10:40:00,49.07,49.13,49.04,49.12,141055.0,49.07,49.13,49.04,49.12,141055.0
2024-11-13 10:45:00,49.11,49.15,49.09,49.14,85803.0,49.11,49.15,49.09,49.14,85803.0
2024-11-13 10:50:00,49.13,49.19,49.13,49.19,43494.0,49.13,49.19,49.13,49.19,43494.0
2024-11-13 10:55:00,49.19,49.23,49.18,49.2,569235.0,49.19,49.23,49.18,49.2,569235.0
2024-11-13 11:00:00,49.21,49.22,49.16,49.16,678419.0,49.21,49.22,49.16,49.16,678419.0
2024-11-13 11:05:00,49.16,49.19,49.14,49.19,787831.0,49.16,49.19,49.14,49.19,787831.0
2024-11-13 11:10:00,49.18,49.19,49.12,49.13,385289.0,49.18,49.19,49.12,49.13,385289.0
2024-11-13 11:15:00,49.13,49.14,49.09,49.09,86561.0,49.13,49.14,49.09,49.09,86561.0
2024-11-13 11:20:00,49.1,49.11,49.07,49.08,52523.0,49.1,49.11,49.07,49.08,52523.0
2024-11-13 11:25:00,49.08,49.08,49.02,49.02,65813.0,49.08,49.08,49.02,49.02,65813.0
2024-11-13 11:30:00,49.01,49.03,48.86,48.88,121979.0,49.01,49.03,48.86,48.88,121979.0
2024-11-13 11:35:00,48.88,48.94,48.86,48.9,152550.0,48.88,48.94,48.86,48.9,152550.0
2024-11-13 11:40:00,48.92,48.94,48.89,48.91,78861.0,48.92,48.94,48.89,48.91,78861.0
2024-11-13 11:45:00,48.91,48.97,48.91,48.95,38655.0,48.91,48.97,48.91,48.95,38655.0
2024-11-13 11:50:00,48.95,48.95,48.88,48.88,34560.0,48.95,48.95,48.88,48.88,34560.0
2024-11-13 11:55:00,48.86,48.87,48.81,48.83,65403.0,48.86,48.87,48.81,48.83,65403.0
2024-11-13 12:00:00,48.83,48.85,48.78,48.78,44994.0,48.83,48.85,48.78,48.78,44994.0
2024-11-13 12:05:00,48.78,48.82,48.76,48.8,224335.0,48.78,48.82,48.76,48.8,224335.0
2024-11-13 12:10:00,48.79,48.8,48.71,48.75,66864.0,48.79,48.8,48.71,48.75,66864.0
2024-11-13 12:15:00,48.75,48.79,48.74,48.76,45329.0,48.75,48.79,48.74,48.76,45329.0
2024-11-13 12:20:00,48.75,48.76,48.71,48.72,33162.0,48.75,48.76,48.71,48.72,33162.0
2024-11-13 12:25:00,48.72,48.73,48.67,48.69,66720.0,48.72,48.73,48.67,48.69,66720.0
2024-11-13 12:30:00,48.7,48.76,48.69,48.73,62988.0,48.7,48.76,48.69,48.73,62988.0
2024-11-13 12:35:00,48.73,48.77,48.72,48.77,339304.0,48.73,48.77,48.72,48.77,339304.0
2024-11-13 12:40:00,48.77,48.8,48.76,48.76,107343.0,48.77,48.8,48.76,48.76,107343.0
2024-11-13 12:45:00,48.76,48.78,48.75,48.77,99276.0,48.76,48.78,48.75,48.77,99276.0
2024-11-13 12:50:00,48.77,48.8,48.76,48.8,91356.0,48.77,48.8,48.76,48.8,91356.0
2024-11-13 12:55:00,48.8,48.81,48.77,48.78,119940.0,48.8,48.81,48.77,48.78,119940.0
2024-11-13 13:00:00,48.78,48.82,48.77,48.81,73727.0,48.78,48.82,48.77,48.81,73727.0
2024-11-13 13:05:00,48.81,48.81,48.76,48.77,64844.0,48.81,48.81,48.76,48.77,64844.0
2024-11-13 13:10:00,48.77,48.81,48.76,48.8,30277.0,48.77,48.81,48.76,48.8,30277.0
2024-11-13 13:15:00,48.8,48.8,48.78,48.79,22079.0,48.8,48.8,48.78,48.79,22079.0
2024-11-13 13:20:00,48.79,48.79,48.73,48.74,48368.0,48.79,48.79,48.73,48.74,48368.0
2024-11-13 13:25:00,48.75,48.75,48.71,48.73,13416.0,48.75,48.75,48.71,48.73,13416.0
2024-11-13 13:30:00,48.74,48.76,48.73,48.73,13184.0,48.74,48.76,48.73,48.73,13184.0
2024-11-13 13:35:00,48.75,48.79,48.73,48.76,24744.0,48.75,48.79,48.73,48.76,24744.0
2024-11-13 13:40:00,48.75,48.77,48.72,48.74,36362.0,48.75,48.77,48.72,48.74,36362.0
2024-11-13 13:45:00,48.75,48.78,48.71,48.72,41347.0,48.75,48.78,48.71,48.72,41347.0
2024-11-13 13:50:00,48.73,48.79,48.72,48.77,35732.0,48.73,48.79,48.72,48.77,35732.0
2024-11-13 13:55:00,48.77,48.79,48.76,48.76,11278.0,48.77,48.79,48.76,48.76,11278.0
2024-11-13 14:00:00,48.77,48.78,48.74,48.74,22941.0,48.77,48.78,48.74,48.74,22941.0
2024-11-13 14:05:00,48.75,48.76,48.73,48.75,19345.0,48.75,48.76,48.73,48.75,19345.0
2024-11-13 14:10:00,48.76,48.78,48.74,48.77,57748.0,48.76,48.78,48.74,48.77,57748.0
2024-11-13 14:15:00,48.76,48.78,48.74,48.75,27053.0,48.76,48.78,48.74,48.75,27053.0
2024-11-13 14:20:00,48.76,48.78,48.75,48.78,21341.0,48.76,48.78,48.75,48.78,21341.0
2024-11-13 14:25:00,48.78,48.81,48.77,48.8,66438.0,48.78,48.81,48.77,48.8,66438.0
2024-11-13 14:30:00,48.8,48.81,48.78,48.8,40570.0,48.8,48.81,48.78,48.8,40570.0
2024-11-13 14:35:00,48.8,48.8,48.78,48.78,25840.0,48.8,48.8,48.78,48.78,25840.0
2024-11-13 14:40:00,48.78,48.78,48.76,48.78,25048.0,48.78,48.78,48.76,48.78,25048.0
2024-11-13 14:45:00,48.78,48.79,48.75,48.76,38314.0,48.78,48.79,48.75,48.76,38314.0
2024-11-13 14:50:00,48.75,48.76,48.73,48.74,41104.0,48.75,48.76,48.73,48.74,41104.0
2024-11-13 14:55:00,48.74,48.74,48.73,48.74,44296.0,48.74,48.74,48.73,48.74,44296.0
2024-11-13 15:00:00,48.73,48.74,48.65,48.65,63250.0,48.73,48.74,48.65,48.65,63250.0
2024-11-13 15:05:00,48.64,48.68,48.61,48.65,104600.0,48.64,48.68,48.61,48.65,104600.0
2024-11-13 15:10:00,48.65,48.67,48.63,48.66,40160.0,48.65,48.67,48.63,48.66,40160.0
2024-11-13 15:15:00,48.66,48.69,48.65,48.66,40784.0,48.66,48.69,48.65,48.66,40784.0
2024-11-13 15:20:00,48.66,48.66,48.63,48.65,33933.0,48.66,48.66,48.63,48.65,33933.0
2024-11-13 15:25:00,48.64,48.65,48.63,48.65,92734.0,48.64,48.65,48.63,48.65,92734.0
2024-11-13 15:30:00,48.65,48.65,48.61,48.63,153946.0,48.65,48.65,48.61,48.63,153946.0
2024-11-13 15:35:00,48.62,48.66,48.62,48.64,52355.0,48.62,48.66,48.62,48.64,52355.0
2024-11-13 15:40:00,48.65,48.65,48.62,48.63,35830.0,48.65,48.65,48.62,48.63,35830.0
2024-11-13 15:45:00,48.63,48.65,48.62,48.64,51431.0,48.63,48.65,48.62,48.64,51431.0
2024-11-13 15:50:00,48.63,48.64,48.59,48.59,111746.0,48.63,48.64,48.59,48.59,111746.0
2024-11-13 15:55:00,48.6,48.61,48.58,48.59,246028.0,48.6,48.61,48.58,48.59,246028.0
2024-11-14 09:30:00,48.38,48.41,48.34,48.37,312506.0,48.38,48.41,48.34,48.37,312506.0
2024-11-14 09:35:00,48.37,48.44,48.36,48.41,101616.0,48.37,48.44,48.36,48.41,101616.0
2024-11-14 09:40:00,48.39,48.43,48.34,48.36,91595.0,48.39,48.43,48.34,48.36,91595.0
2024-11-14 09:45:00,48.36,48.37,48.32,48.36,151276.0,48.36,48.37,48.32,48.36,151276.0
2024-11-14 09:50:00,48.36,48.39,48.29,48.29,46800.0,48.36,48.39,48.29,48.29,46800.0
2024-11-14 09:55:00,48.29,48.36,48.29,48.32,31067.0,48.29,48.36,48.29,48.32,31067.0
2024-11-14 10:00:00,48.32,48.37,48.31,48.37,33023.0,48.32,48.37,48.31,48.37,33023.0
2024-11-14 10:05:00,48.37,48.47,48.37,48.46,97552.0,48.37,48.47,48.37,48.46,97552.0
2024-11-14 10:10:00,48.46,48.5,48.44,48.46,132128.0,48.46,48.5,48.44,48.46,132128.0
2024-11-14 10:15:00,48.45,48.47,48.42,48.47,165827.0,48.45,48.47,48.42,48.47,165827.0
2024-11-14 10:20:00,48.49,48.53,48.48,48.52,72628.0,48.49,48.53,48.48,48.52,72628.0
2024-11-14 10:25:00,48.52,48.57,48.51,48.53,125682.0,48.52,48.57,48.51,48.53,125682.0
2024-11-14 10:30:00,48.53,48.58,48.53,48.56,56379.0,48.53,48.58,48.53,48.56,56379.0
2024-11-14 10:35:00,48.55,48.56,48.47,48.49,65777.0,48.55,48.56,48.47,48.49,65777.0
2024-11-14 10:40:00,48.48,48.49,48.44,48.46,58167.0,48.48,48.49,48.44,48.46,58167.0
2024-11-14 10:45:00,48.47,48.52,48.46,48.5,44904.0,48.47,48.52,48.46,48.5,44904.0
2024-11-14 10:50:00,48.51,48.53,48.49,48.51,62874.0,48.51,48.53,48.49,48.51,62874.0
2024-11-14 10:55:00,48.5,48.53,48.49,48.53,42847.0,48.5,48.53,48.49,48.53,42847.0
2024-11-14 11:00:00,48.53,48.56,48.5,48.53,63370.0,48.53,48.56,48.5,48.53,63370.0
2024-11-14 11:05:00,48.53,48.56,48.52,48.54,117015.0,48.53,48.56,48.52,48.54,117015.0
2024-11-14 11:10:00,48.55,48.58,48.54,48.54,43791.0,48.55,48.58,48.54,48.54,43791.0
2024-11-14 11:15:00,48.55,48.61,48.54,48.59,124035.0,48.55,48.61,48.54,48.59,124035.0
2024-11-14 11:20:00,48.59,48.63,48.59,48.63,153582.0,48.59,48.63,48.59,48.63,153582.0
2024-11-14 11:25:00,48.63,48.65,48.6,48.63,38600.0,48.63,48.65,48.6,48.63,38600.0
2024-11-14 11:30:00,48.63,48.66,48.62,48.66,65687.0,48.63,48.66,48.62,48.66,65687.0
2024-11-14 11:35:00,48.65,48.66,48.62,48.65,102624.0,48.65,48.66,48.62,48.65,102624.0
2024-11-14 11:40:00,48.65,48.65,48.59,48.61,52220.0,48.65,48.65,48.59,48.61,52220.0
2024-11-14 11:45:00,48.6,48.62,48.58,48.59,27084.0,48.6,48.62,48.58,48.59,27084.0
2024-11-14 11:50:00,48.59,48.61,48.58,48.59,36673.0,48.59,48.61,48.58,48.59,36673.0
2024-11-14 11:55:00,48.59,48.6,48.55,48.59,41647.0,48.59,48.6,48.55,48.59,41647.0
2024-11-14 12:00:00,48.6,48.63,48.6,48.61,129760.0,48.6,48.63,48.6,48.61,129760.0
2024-11-14 12:05:00,48.6,48.62,48.59,48.61,31413.0,48.6,48.62,48.59,48.61,31413.0
2024-11-14 12:10:00,48.61,48.62,48.55,48.57,44127.0,48.61,48.62,48.55,48.57,44127.0
2024-11-14 12:15:00,48.56,48.57,48.53,48.55,40446.0,48.56,48.57,48.53,48.55,40446.0
2024-11-14 12:20:00,48.54,48.54,48.49,48.51,60623.0,48.54,48.54,48.49,48.51,60623.0
2024-11-14 12:25:00,48.51,48.52,48.49,48.5,71418.0,48.51,48.52,48.49,48.5,71418.0
2024-11-14 12:30:00,48.5,48.52,48.49,48.52,50961.0,48.5,48.52,48.49,48.52,50961.0
2024-11-14 12:35:00,48.52,48.54,48.5,48.53,58402.0,48.52,48.54,48.5,48.53,58402.0
2024-11-14 12:40:00,48.52,48.53,48.49,48.5,31933.0,48.52,48.53,48.49,48.5,31933.0
2024-11-14 12:45:00,48.5,48.51,48.47,48.48,65235.0,48.5,48.51,48.47,48.48,65235.0
2024-11-14 12:50:00,48.48,48.56,48.47,48.55,96804.0,48.48,48.56,48.47,48.55,96804.0
2024-11-14 12:55:00,48.55,48.59,48.54,48.58,30754.0,48.55,48.59,48.54,48.58,30754.0
2024-11-14 13:00:00,48.59,48.59,48.55,48.57,23737.0,48.59,48.59,48.55,48.57,23737.0
2024-11-14 13:05:00,48.57,48.58,48.54,48.55,43087.0,48.57,48.58,48.54,48.55,43087.0
2024-11-14 13:10:00,48.55,48.55,48.52,48.53,37740.0,48.55,48.55,48.52,48.53,37740.0
2024-11-14 13:15:00,48.53,48.55,48.51,48.52,36683.0,48.53,48.55,48.51,48.52,36683.0
2024-11-14 13:20:00,48.52,48.52,48.47,48.48,57888.0,48.52,48.52,48.47,48.48,57888.0
2024-11-14 13:25:00,48.48,48.48,48.46,48.48,43198.0,48.48,48.48,48.46,48.48,43198.0
2024-11-14 13:30:00,48.47,48.52,48.47,48.51,31920.0,48.47,48.52,48.47,48.51,31920.0
2024-11-14 13:35:00,48.51,48.52,48.5,48.51,43274.0,48.51,48.52,48.5,48.51,43274.0
2024-11-14 13:40:00,48.51,48.54,48.51,48.53,25262.0,48.51,48.54,48.51,48.53,25262.0
2024-11-14 13:45:00,48.53,48.54,48.5,48.51,28715.0,48.53,48.54,48.5,48.51,28715.0
2024-11-14 13:50:00,48.51,48.54,48.5,48.54,32669.0,48.51,48.54,48.5,48.54,32669.0
2024-11-14 13:55:00,48.53,48.54,48.51,48.52,29672.0,48.53,48.54,48.51,48.52,29672.0
2024-11-14 14:00:00,48.52,48.56,48.51,48.56,26823.0,48.52,48.56,48.51,48.56,26823.0
2024-11-14 14:05:00,48.56,48.59,48.55,48.59,21729.0,48.56,48.59,48.55,48.59,21729.0
2024-11-14 14:10:00,48.59,48.61,48.59,48.59,22513.0,48.59,48.61,48.59,48.59,22513.0
2024-11-14 14:15:00,48.6,48.63,48.6,48.62,99285.0,48.6,48.63,48.6,48.62,99285.0
2024-11-14 14:20:00,48.62,48.62,48.6,48.61,50688.0,48.62,48.62,48.6,48.61,50688.0
2024-11-14 14:25:00,48.61,48.62,48.59,48.61,61980.0,48.61,48.62,48.59,48.61,61980.0
2024-11-14 14:30:00,48.61,48.63,48.59,48.62,80188.0,48.61,48.63,48.59,48.62,80188.0
2024-11-14 14:35:00,48.62,48.63,48.6,48.63,66650.0,48.62,48.63,48.6,48.63,66650.0
2024-11-14 14:40:00,48.63,48.63,48.61,48.62,30505.0,48.63,48.63,48.61,48.62,30505.0
2024-11-14 14:45:00,48.63,48.64,48.61,48.63,44158.0,48.63,48.64,48.61,48.63,44158.0
2024-11-14 14:50:00,48.63,48.65,48.63,48.64,27034.0,48.63,48.65,48.63,48.64,27034.0
2024-11-14 14:55:00,48.64,48.65,48.62,48.63,59077.0,48.64,48.65,48.62,48.63,59077.0
2024-11-14 15:00:00,48.64,48.64,48.5,48.52,224872.0,48.64,48.64,48.5,48.52,224872.0
2024-11-14 15:05:00,48.51,48.51,48.41,48.42,142971.0,48.51,48.51,48.41,48.42,142971.0
2024-11-14 15:10:00,48.42,48.49,48.4,48.45,88796.0,48.42,48.49,48.4,48.45,88796.0
2024-11-14 15:15:00,48.45,48.51,48.45,48.5,120873.0,48.45,48.51,48.45,48.5,120873.0
2024-11-14 15:20:00,48.5,48.52,48.47,48.51,35997.0,48.5,48.52,48.47,48.51,35997.0
2024-11-14 15:25:00,48.51,48.58,48.5,48.57,62570.0,48.51,48.58,48.5,48.57,62570.0
2024-11-14 15:30:00,48.57,48.6,48.48,48.49,72209.0,48.57,48.6,48.48,48.49,72209.0
2024-11-14 15:35:00,48.49,48.5,48.46,48.48,90375.0,48.49,48.5,48.46,48.48,90375.0
2024-11-14 15:40:00,48.48,48.54,48.48,48.49,56151.0,48.48,48.54,48.48,48.49,56151.0
2024-11-14 15:45:00,48.49,48.49,48.45,48.47,108053.0,48.49,48.49,48.45,48.47,108053.0
2024-11-14 15:50:00,48.47,48.49,48.43,48.43,79081.0,48.47,48.49,48.43,48.43,79081.0
2024-11-14 15:55:00,48.44,48.48,48.43,48.46,185183.0,48.44,48.48,48.43,48.46,185183.0
2024-11-15 09:30:00,48.57,48.62,48.54,48.56,123641.0,48.57,48.62,48.54,48.56,123641.0
2024-11-15 09:35:00,48.55,48.56,48.47,48.48,64867.0,48.55,48.56,48.47,48.48,64867.0
2024-11-15 09:40:00,48.49,48.55,48.48,48.53,70943.0,48.49,48.55,48.48,48.53,70943.0
2024-11-15 09:45:00,48.54,48.61,48.53,48.61,76254.0,48.54,48.61,48.53,48.61,76254.0
2024-11-15 09:50:00,48.6,48.63,48.57,48.58,48471.0,48.6,48.63,48.57,48.58,48471.0
2024-11-15 09:55:00,48.56,48.62,48.56,48.59,53145.0,48.56,48.62,48.56,48.59,53145.0
2024-11-15 10:00:00,48.58,48.61,48.54,48.6,91938.0,48.58,48.61,48.54,48.6,91938.0
2024-11-15 10:05:00,48.61,48.64,48.58,48.62,65511.0,48.61,48.64,48.58,48.62,65511.0
2024-11-15 10:10:00,48.62,48.63,48.57,48.59,31097.0,48.62,48.63,48.57,48.59,31097.0
2024-11-15 10:15:00,48.59,48.61,48.55,48.56,89717.0,48.59,48.61,48.55,48.56,89717.0
2024-11-15 10:20:00,48.57,48.57,48.48,48.51,25898.0,48.57,48.57,48.48,48.51,25898.0
2024-11-15 10:25:00,48.52,48.52,48.48,48.52,39619.0,48.52,48.52,48.48,48.52,39619.0
2024-11-15 10:30:00,48.52,48.53,48.45,48.46,141190.0,48.52,48.53,48.45,48.46,141190.0
2024-11-15 10:35:00,48.47,48.5,48.44,48.48,54627.0,48.47,48.5,48.44,48.48,54627.0
2024-11-15 10:40:00,48.46,48.47,48.43,48.44,27593.0,48.46,48.47,48.43,48.44,27593.0
2024-11-15 10:45:00,48.43,48.51,48.43,48.51,31901.0,48.43,48.51,48.43,48.51,31901.0
2024-11-15 10:50:00,48.52,48.53,48.5,48.52,38414.0,48.52,48.53,48.5,48.52,38414.0
2024-11-15 10:55:00,48.52,48.56,48.51,48.54,20323.0,48.52,48.56,48.51,48.54,20323.0
2024-11-15 11:00:00,48.54,48.57,48.51,48.56,47993.0,48.54,48.57,48.51,48.56,47993.0
2024-11-15 11:05:00,48.57,48.58,48.55,48.57,21247.0,48.57,48.58,48.55,48.57,21247.0
2024-11-15 11:10:00,48.56,48.59,48.56,48.58,21602.0,48.56,48.59,48.56,48.58,21602.0
2024-11-15 11:15:00,48.57,48.57,48.51,48.52,22671.0,48.57,48.57,48.51,48.52,22671.0
2024-11-15 11:20:00,48.52,48.52,48.47,48.5,58572.0,48.52,48.52,48.47,48.5,58572.0
2024-11-15 11:25:00,48.5,48.5,48.45,48.46,25134.0,48.5,48.5,48.45,48.46,25134.0
2024-11-15 11:30:00,48.46,48.47,48.4,48.41,234731.0,48.46,48.47,48.4,48.41,234731.0
2024-11-15 11:35:00,48.41,48.44,48.38,48.4,36301.0,48.41,48.44,48.38,48.4,36301.0
2024-11-15 11:40:00,48.4,48.42,48.38,48.39,11674.0,48.4,48.42,48.38,48.39,11674.0
2024-11-15 11:45:00,48.4,48.44,48.39,48.41,58611.0,48.4,48.44,48.39,48.41,58611.0
2024-11-15 11:50:00,48.41,48.43,48.4,48.41,19699.0,48.41,48.43,48.4,48.41,19699.0
2024-11-15 11:55:00,48.41,48.41,48.37,48.38,24064.0,48.41,48.41,48.37,48.38,24064.0
2024-11-15 12:00:00,48.38,48.38,48.33,48.34,26501.0,48.38,48.38,48.33,48.34,26501.0
2024-11-15 12:05:00,48.34,48.39,48.34,48.38,21710.0,48.34,48.39,48.34,48.38,21710.0
2024-11-15 12:10:00,48.39,48.4,48.35,48.4,17478.0,48.39,48.4,48.35,48.4,17478.0
2024-11-15 12:15:00,48.4,48.4,48.36,48.39,27596.0,48.4,48.4,48.36,48.39,27596.0
2024-11-15 12:20:00,48.38,48.42,48.37,48.4,21587.0,48.38,48.42,48.37,48.4,21587.0
2024-11-15 12:25:00,48.41,48.42,48.39,48.41,31691.0,48.41,48.42,48.39,48.41,31691.0
2024-11-15 12:30:00,48.41,48.41,48.37,48.39,17608.0,48.41,48.41,48.37,48.39,17608.0
2024-11-15 12:35:00,48.39,48.42,48.38,48.41,18923.0,48.39,48.42,48.38,48.41,18923.0
2024-11-15 12:40:00,48.41,48.41,48.37,48.37,18067.0,48.41,48.41,48.37,48.37,18067.0
2024-11-15 12:45:00,48.37,48.4,48.36,48.4,15927.0,48.37,48.4,48.36,48.4,15927.0
2024-11-15 12:50:00,48.39,48.41,48.38,48.41,9621.0,48.39,48.41,48.38,48.41,9621.0
2024-11-15 12:55:00,48.41,48.41,48.38,48.39,18040.0,48.41,48.41,48.38,48.39,18040.0
2024-11-15 13:00:00,48.39,48.4,48.34,48.34,11595.0,48.39,48.4,48.34,48.34,11595.0
2024-11-15 13:05:00,48.35,48.37,48.32,48.36,21725.0,48.35,48.37,48.32,48.36,21725.0
2024-11-15 13:10:00,48.37,48.38,48.36,48.38,34685.0,48.37,48.38,48.36,48.38,34685.0
2024-11-15 13:15:00,48.38,48.39,48.37,48.38,24581.0,48.38,48.39,48.37,48.38,24581.0
2024-11-15 13:20:00,48.38,48.44,48.38,48.43,19116.0,48.38,48.44,48.38,48.43,19116.0
2024-11-15 13:25:00,48.43,48.45,48.42,48.44,25076.0,48.43,48.45,48.42,48.44,25076.0
2024-11-15 13:30:00,48.45,48.45,48.41,48.42,22829.0,48.45,48.45,48.41,48.42,22829.0
2024-11-15 13:35:00,48.42,48.43,48.41,48.42,14830.0,48.42,48.43,48.41,48.42,14830.0
2024-11-15 13:40:00,48.43,48.46,48.42,48.45,51241.0,48.43,48.46,48.42,48.45,51241.0
2024-11-15 13:45:00,48.45,48.46,48.44,48.46,44882.0,48.45,48.46,48.44,48.46,44882.0
2024-11-15 13:50:00,48.46,48.49,48.45,48.47,44060.0,48.46,48.49,48.45,48.47,44060.0
2024-11-15 13:55:00,48.48,48.49,48.46,48.48,181773.0,48.48,48.49,48.46,48.48,181773.0
2024-11-15 14:00:00,48.48,48.49,48.46,48.48,45411.0,48.48,48.49,48.46,48.48,45411.0
2024-11-15 14:05:00,48.48,48.49,48.47,48.48,69819.0,48.48,48.49,48.47,48.48,69819.0
2024-11-15 14:10:00,48.47,48.48,48.45,48.47,19461.0,48.47,48.48,48.45,48.47,19461.0
2024-11-15 14:15:00,48.47,48.48,48.44,48.45,23159.0,48.47,48.48,48.44,48.45,23159.0
2024-11-15 14:20:00,48.45,48.45,48.43,48.44,61678.0,48.45,48.45,48.43,48.44,61678.0
2024-11-15 14:25:00,48.44,48.45,48.43,48.44,26710.0,48.44,48.45,48.43,48.44,26710.0
2024-11-15 14:30:00,48.44,48.44,48.39,48.4,26943.0,48.44,48.44,48.39,48.4,26943.0
2024-11-15 14:35:00,48.39,48.41,48.39,48.4,25211.0,48.39,48.41,48.39,48.4,25211.0
2024-11-15 14:40:00,48.4,48.43,48.4,48.41,10876.0,48.4,48.43,48.4,48.41,10876.0
2024-11-15 14:45:00,48.41,48.41,48.39,48.4,33535.0,48.41,48.41,48.39,48.4,33535.0
2024-11-15 14:50:00,48.41,48.43,48.4,48.42,23038.0,48.41,48.43,48.4,48.42,23038.0
2024-11-15 14:55:00,48.42,48.42,48.4,48.4,37012.0,48.42,48.42,48.4,48.4,37012.0
2024-11-15 15:00:00,48.4,48.41,48.37,48.39,34997.0,48.4,48.41,48.37,48.39,34997.0
2024-11-15 15:05:00,48.38,48.39,48.37,48.38,39152.0,48.38,48.39,48.37,48.38,39152.0
2024-11-15 15:10:00,48.38,48.39,48.37,48.38,61363.0,48.38,48.39,48.37,48.38,61363.0
2024-11-15 15:15:00,48.38,48.38,48.36,48.36,55784.0,48.38,48.38,48.36,48.36,55784.0
2024-11-15 15:20:00,48.37,48.38,48.35,48.36,130437.0,48.37,48.38,48.35,48.36,130437.0
2024-11-15 15:25:00,48.35,48.36,48.33,48.35,105659.0,48.35,48.36,48.33,48.35,105659.0
2024-11-15 15:30:00,48.34,48.37,48.33,48.36,82075.0,48.34,48.37,48.33,48.36,82075.0
2024-11-15 15:35:00,48.37,48.38,48.35,48.37,81941.0,48.37,48.38,48.35,48.37,81941.0
2024-11-15 15:40:00,48.37,48.4,48.36,48.4,45627.0,48.37,48.4,48.36,48.4,45627.0
2024-11-15 15:45:00,48.4,48.41,48.39,48.39,40544.0,48.4,48.41,48.39,48.39,40544.0
2024-11-15 15:50:00,48.4,48.41,48.39,48.41,34620.0,48.4,48.41,48.39,48.41,34620.0
2024-11-15 15:55:00,48.4,48.42,48.37,48.38,405485.0,48.4,48.42,48.37,48.38,405485.0
2024-11-18 09:30:00,49.16,49.27,49.16,49.26,413251.0,49.16,49.27,49.16,49.26,413251.0
2024-11-18 09:35:00,49.26,49.28,49.22,49.28,78432.0,49.26,49.28,49.22,49.28,78432.0
2024-11-18 09:40:00,49.28,49.28,49.24,49.25,40913.0,49.28,49.28,49.24,49.25,40913.0
2024-11-18 09:45:00,49.25,49.28,49.21,49.25,25165.0,49.25,49.28,49.21,49.25,25165.0
2024-11-18 09:50:00,49.24,49.24,49.19,49.22,25227.0,49.24,49.24,49.19,49.22,25227.0
2024-11-18 09:55:00,49.22,49.27,49.21,49.25,31065.0,49.22,49.27,49.21,49.25,31065.0
2024-11-18 10:00:00,49.25,49.25,49.22,49.24,41602.0,49.25,49.25,49.22,49.24,41602.0
2024-11-18 10:05:00,49.26,49.26,49.2,49.26,41826.0,49.26,49.26,49.2,49.26,41826.0
2024-11-18 10:10:00,49.26,49.29,49.25,49.26,17550.0,49.26,49.29,49.25,49.26,17550.0
2024-11-18 10:15:00,49.26,49.29,49.26,49.29,25277.0,49.26,49.29,49.26,49.29,25277.0
2024-11-18 10:20:00,49.29,49.3,49.26,49.29,37108.0,49.29,49.3,49.26,49.29,37108.0
2024-11-18 10:25:00,49.3,49.32,49.27,49.3,18908.0,49.3,49.32,49.27,49.3,18908.0
2024-11-18 10:30:00,49.31,49.33,49.29,49.32,25322.0,49.31,49.33,49.29,49.32,25322.0
2024-11-18 10:35:00,49.32,49.33,49.29,49.32,492116.0,49.32,49.33,49.29,49.32,492116.0
2024-11-18 10:40:00,49.32,49.33,49.28,49.3,16517.0,49.32,49.33,49.28,49.3,16517.0
2024-11-18 10:45:00,49.3,49.31,49.27,49.27,18425.0,49.3,49.31,49.27,49.27,18425.0
2024-11-18 10:50:00,49.28,49.31,49.27,49.3,25588.0,49.28,49.31,49.27,49.3,25588.0
2024-11-18 10:55:00,49.3,49.34,49.3,49.33,114724.0,49.3,49.34,49.3,49.33,114724.0
2024-11-18 11:00:00,49.34,49.37,49.33,49.34,116561.0,49.34,49.37,49.33,49.34,116561.0
2024-11-18 11:05:00,49.35,49.37,49.34,49.36,32472.0,49.35,49.37,49.34,49.36,32472.0
2024-11-18 11:10:00,49.37,49.38,49.34,49.34,36595.0,49.37,49.38,49.34,49.34,36595.0
2024-11-18 11:15:00,49.34,49.37,49.33,49.37,19202.0,49.34,49.37,49.33,49.37,19202.0
2024-11-18 11:20:00,49.37,49.37,49.32,49.34,52050.0,49.37,49.37,49.32,49.34,52050.0
2024-11-18 11:25:00,49.33,49.34,49.32,49.32,14611.0,49.33,49.34,49.32,49.32,14611.0
2024-11-18 11:30:00,49.32,49.32,49.29,49.3,58563.0,49.32,49.32,49.29,49.3,58563.0
2024-11-18 11:35:00,49.3,49.31,49.28,49.3,20358.0,49.3,49.31,49.28,49.3,20358.0
2024-11-18 11:40:00,49.3,49.3,49.27,49.29,25753.0,49.3,49.3,49.27,49.29,25753.0
2024-11-18 11:45:00,49.29,49.31,49.28,49.3,24367.0,49.29,49.31,49.28,49.3,24367.0
2024-11-18 11:50:00,49.3,49.32,49.28,49.31,30124.0,49.3,49.32,49.28,49.31,30124.0
2024-11-18 11:55:00,49.3,49.33,49.3,49.32,21580.0,49.3,49.33,49.3,49.32,21580.0
2024-11-18 12:00:00,49.32,49.32,49.29,49.31,29011.0,49.32,49.32,49.29,49.31,29011.0
2024-11-18 12:05:00,49.31,49.31,49.26,49.26,29235.0,49.31,49.31,49.26,49.26,29235.0
2024-11-18 12:10:00,49.26,49.28,49.26,49.28,30118.0,49.26,49.28,49.26,49.28,30118.0
2024-11-18 12:15:00,49.27,49.28,49.25,49.26,11102.0,49.27,49.28,49.25,49.26,11102.0
2024-11-18 12:20:00,49.26,49.26,49.24,49.24,24025.0,49.26,49.26,49.24,49.24,24025.0
2024-11-18 12:25:00,49.25,49.26,49.24,49.25,25163.0,49.25,49.26,49.24,49.25,25163.0
2024-11-18 12:30:00,49.25,49.26,49.23,49.24,31844.0,49.25,49.26,49.23,49.24,31844.0
2024-11-18 12:35:00,49.23,49.25,49.23,49.24,26252.0,49.23,49.25,49.23,49.24,26252.0
2024-11-18 12:40:00,49.25,49.3,49.24,49.3,25672.0,49.25,49.3,49.24,49.3,25672.0
2024-11-18 12:45:00,49.3,49.3,49.27,49.3,34007.0,49.3,49.3,49.27,49.3,34007.0
2024-11-18 12:50:00,49.29,49.31,49.29,49.3,18465.0,49.29,49.31,49.29,49.3,18465.0
2024-11-18 12:55:00,49.3,49.31,49.28,49.28,11869.0,49.3,49.31,49.28,49.28,11869.0
2024-11-18 13:00:00,49.29,49.29,49.26,49.28,20343.0,49.29,49.29,49.26,49.28,20343.0
2024-11-18 13:05:00,49.28,49.3,49.27,49.3,18192.0,49.28,49.3,49.27,49.3,18192.0
2024-11-18 13:10:00,49.29,49.3,49.27,49.28,10563.0,49.29,49.3,49.27,49.28,10563.0
2024-11-18 13:15:00,49.27,49.28,49.25,49.25,178404.0,49.27,49.28,49.25,49.25,178404.0
2024-11-18 13:20:00,49.26,49.26,49.24,49.25,20168.0,49.26,49.26,49.24,49.25,20168.0
2024-11-18 13:25:00,49.26,49.29,49.26,49.29,52171.0,49.26,49.29,49.26,49.29,52171.0
2024-11-18 13:30:00,49.29,49.29,49.26,49.26,21139.0,49.29,49.29,49.26,49.26,21139.0
2024-11-18 13:35:00,49.26,49.27,49.25,49.26,53266.0,49.26,49.27,49.25,49.26,53266.0
2024-11-18 13:40:00,49.26,49.27,49.25,49.26,324288.0,49.26,49.27,49.25,49.26,324288.0
2024-11-18 13:45:00,49.25,49.28,49.24,49.28,47633.0,49.25,49.28,49.24,49.28,47633.0
2024-11-18 13:50:00,49.28,49.31,49.27,49.31,20762.0,49.28,49.31,49.27,49.31,20762.0
2024-11-18 13:55:00,49.31,49.32,49.3,49.31,20332.0,49.31,49.32,49.3,49.31,20332.0
2024-11-18 14:00:00,49.31,49.31,49.29,49.3,31388.0,49.31,49.31,49.29,49.3,31388.0
2024-11-18 14:05:00,49.29,49.33,49.29,49.33,30321.0,49.29,49.33,49.29,49.33,30321.0
2024-11-18 14:10:00,49.32,49.33,49.31,49.33,9697.0,49.32,49.33,49.31,49.33,9697.0
2024-11-18 14:15:00,49.32,49.33,49.29,49.29,17298.0,49.32,49.33,49.29,49.29,17298.0
2024-11-18 14:20:00,49.3,49.3,49.28,49.29,419262.0,49.3,49.3,49.28,49.29,419262.0
2024-11-18 14:25:00,49.29,49.3,49.27,49.28,178742.0,49.29,49.3,49.27,49.28,178742.0
2024-11-18 14:30:00,49.28,49.29,49.26,49.29,55005.0,49.28,49.29,49.26,49.29,55005.0
2024-11-18 14:35:00,49.28,49.29,49.26,49.27,40074.0,49.28,49.29,49.26,49.27,40074.0
2024-11-18 14:40:00,49.27,49.27,49.25,49.27,29739.0,49.27,49.27,49.25,49.27,29739.0
2024-11-18 14:45:00,49.27,49.29,49.26,49.28,16720.0,49.27,49.29,49.26,49.28,16720.0
2024-11-18 14:50:00,49.29,49.3,49.28,49.29,10155.0,49.29,49.3,49.28,49.29,10155.0
2024-11-18 14:55:00,49.29,49.3,49.27,49.28,30958.0,49.29,49.3,49.27,49.28,30958.0
2024-11-18 15:00:00,49.28,49.31,49.27,49.3,29860.0,49.28,49.31,49.27,49.3,29860.0
2024-11-18 15:05:00,49.3,49.31,49.29,49.29,40857.0,49.3,49.31,49.29,49.29,40857.0
2024-11-18 15:10:00,49.29,49.3,49.28,49.3,27630.0,49.29,49.3,49.28,49.3,27630.0
2024-11-18 15:15:00,49.3,49.32,49.29,49.3,12422.0,49.3,49.32,49.29,49.3,12422.0
2024-11-18 15:20:00,49.31,49.31,49.29,49.3,34991.0,49.31,49.31,49.29,49.3,34991.0
2024-11-18 15:25:00,49.3,49.3,49.28,49.29,28424.0,49.3,49.3,49.28,49.29,28424.0
2024-11-18 15:30:00,49.29,49.3,49.27,49.28,35403.0,49.29,49.3,49.27,49.28,35403.0
2024-11-18 15:35:00,49.28,49.28,49.25,49.27,56196.0,49.28,49.28,49.25,49.27,56196.0
2024-11-18 15:40:00,49.27,49.27,49.25,49.26,17051.0,49.27,49.27,49.25,49.26,17051.0
2024-11-18 15:45:00,49.26,49.28,49.25,49.27,24543.0,49.26,49.28,49.25,49.27,24543.0
2024-11-18 15:50:00,49.28,49.3,49.27,49.3,48369.0,49.28,49.3,49.27,49.3,48369.0
2024-11-18 15:55:00,49.3,49.31,49.29,49.29,133414.0,49.3,49.31,49.29,49.29,133414.0
2024-11-19 09:30:00,49.64,49.66,49.59,49.62,169070.0,49.64,49.66,49.59,49.62,169070.0
2024-11-19 09:35:00,49.61,49.65,49.59,49.6,72123.0,49.61,49.65,49.59,49.6,72123.0
2024-11-19 09:40:00,49.61,49.66,49.61,49.65,25003.0,49.61,49.66,49.61,49.65,25003.0
2024-11-19 09:45:00,49.67,49.68,49.63,49.65,47107.0,49.67,49.68,49.63,49.65,47107.0
2024-11-19 09:50:00,49.64,49.64,49.56,49.59,42498.0,49.64,49.64,49.56,49.59,42498.0
2024-11-19 09:55:00,49.59,49.6,49.52,49.54,63327.0,49.59,49.6,49.52,49.54,63327.0
2024-11-19 10:00:00,49.53,49.58,49.51,49.55,113434.0,49.53,49.58,49.51,49.55,113434.0
2024-11-19 10:05:00,49.55,49.6,49.54,49.59,121198.0,49.55,49.6,49.54,49.59,121198.0
2024-11-19 10:10:00,49.59,49.63,49.58,49.63,55964.0,49.59,49.63,49.58,49.63,55964.0
2024-11-19 10:15:00,49.63,49.64,49.57,49.59,73579.0,49.63,49.64,49.57,49.59,73579.0
2024-11-19 10:20:00,49.59,49.63,49.56,49.62,36215.0,49.59,49.63,49.56,49.62,36215.0
2024-11-19 10:25:00,49.62,49.64,49.6,49.62,34879.0,49.62,49.64,49.6,49.62,34879.0
2024-11-19 10:30:00,49.62,49.63,49.53,49.55,64642.0,49.62,49.63,49.53,49.55,64642.0
2024-11-19 10:35:00,49.55,49.56,49.49,49.56,67312.0,49.55,49.56,49.49,49.56,67312.0
2024-11-19 10:40:00,49.55,49.6,49.55,49.6,37923.0,49.55,49.6,49.55,49.6,37923.0
2024-11-19 10:45:00,49.59,49.61,49.55,49.56,25333.0,49.59,49.61,49.55,49.56,25333.0
2024-11-19 10:50:00,49.56,49.57,49.51,49.55,341772.0,49.56,49.57,49.51,49.55,341772.0
2024-11-19 10:55:00,49.54,49.57,49.53,49.55,57680.0,49.54,49.57,49.53,49.55,57680.0
2024-11-19 11:00:00,49.55,49.58,49.53,49.55,296212.0,49.55,49.58,49.53,49.55,296212.0
2024-11-19 11:05:00,49.54,49.59,49.53,49.58,42210.0,49.54,49.59,49.53,49.58,42210.0
2024-11-19 11:10:00,49.58,49.59,49.55,49.57,23947.0,49.58,49.59,49.55,49.57,23947.0
2024-11-19 11:15:00,49.58,49.63,49.57,49.63,32316.0,49.58,49.63,49.57,49.63,32316.0
2024-11-19 11:20:00,49.63,49.63,49.57,49.58,22528.0,49.63,49.63,49.57,49.58,22528.0
2024-11-19 11:25:00,49.58,49.58,49.55,49.56,51761.0,49.58,49.58,49.55,49.56,51761.0
2024-11-19 11:30:00,49.55,49.57,49.53,49.54,19703.0,49.55,49.57,49.53,49.54,19703.0
2024-11-19 11:35:00,49.54,49.55,49.53,49.55,28913.0,49.54,49.55,49.53,49.55,28913.0
2024-11-19 11:40:00,49.54,49.56,49.52,49.53,20290.0,49.54,49.56,49.52,49.53,20290.0
2024-11-19 11:45:00,49.52,49.55,49.51,49.54,20767.0,49.52,49.55,49.51,49.54,20767.0
2024-11-19 11:50:00,49.54,49.59,49.53,49.59,63784.0,49.54,49.59,49.53,49.59,63784.0
2024-11-19 11:55:00,49.59,49.59,49.57,49.59,13848.0,49.59,49.59,49.57,49.59,13848.0
2024-11-19 12:00:00,49.59,49.61,49.58,49.61,20035.0,49.59,49.61,49.58,49.61,20035.0
2024-11-19 12:05:00,49.61,49.64,49.6,49.63,22610.0,49.61,49.64,49.6,49.63,22610.0
2024-11-19 12:10:00,49.63,49.66,49.61,49.65,12766.0,49.63,49.66,49.61,49.65,12766.0
2024-11-19 12:15:00,49.65,49.67,49.65,49.67,26378.0,49.65,49.67,49.65,49.67,26378.0
2024-11-19 12:20:00,49.67,49.71,49.66,49.71,34740.0,49.67,49.71,49.66,49.71,34740.0
2024-11-19 12:25:00,49.7,49.72,49.69,49.71,171504.0,49.7,49.72,49.69,49.71,171504.0
2024-11-19 12:30:00,49.72,49.72,49.67,49.68,58931.0,49.72,49.72,49.67,49.68,58931.0
2024-11-19 12:35:00,49.68,49.69,49.66,49.68,57960.0,49.68,49.69,49.66,49.68,57960.0
2024-11-19 12:40:00,49.68,49.69,49.65,49.66,13975.0,49.68,49.69,49.65,49.66,13975.0
2024-11-19 12:45:00,49.66,49.67,49.64,49.64,15842.0,49.66,49.67,49.64,49.64,15842.0
2024-11-19 12:50:00,49.65,49.66,49.63,49.64,19000.0,49.65,49.66,49.63,49.64,19000.0
2024-11-19 12:55:00,49.63,49.63,49.61,49.62,21365.0,49.63,49.63,49.61,49.62,21365.0
2024-11-19 13:00:00,49.63,49.63,49.59,49.62,74574.0,49.63,49.63,49.59,49.62,74574.0
2024-11-19 13:05:00,49.62,49.64,49.62,49.64,11967.0,49.62,49.64,49.62,49.64,11967.0
2024-11-19 13:10:00,49.63,49.64,49.61,49.64,13881.0,49.63,49.64,49.61,49.64,13881.0
2024-11-19 13:15:00,49.64,49.65,49.62,49.64,37729.0,49.64,49.65,49.62,49.64,37729.0
2024-11-19 13:20:00,49.64,49.66,49.63,49.63,17702.0,49.64,49.66,49.63,49.63,17702.0
2024-11-19 13:25:00,49.63,49.63,49.59,49.6,30015.0,49.63,49.63,49.59,49.6,30015.0
2024-11-19 13:30:00,49.61,49.62,49.59,49.61,20946.0,49.61,49.62,49.59,49.61,20946.0
2024-11-19 13:35:00,49.61,49.64,49.6,49.64,21372.0,49.61,49.64,49.6,49.64,21372.0
2024-11-19 13:40:00,49.63,49.65,49.61,49.64,63693.0,49.63,49.65,49.61,49.64,63693.0
2024-11-19 13:45:00,49.65,49.65,49.63,49.65,23844.0,49.65,49.65,49.63,49.65,23844.0
2024-11-19 13:50:00,49.65,49.67,49.63,49.66,10478.0,49.65,49.67,49.63,49.66,10478.0
2024-11-19 13:55:00,49.66,49.67,49.65,49.66,40043.0,49.66,49.67,49.65,49.66,40043.0
2024-11-19 14:00:00,49.67,49.68,49.66,49.68,38603.0,49.67,49.68,49.66,49.68,38603.0
2024-11-19 14:05:00,49.68,49.68,49.65,49.67,31677.0,49.68,49.68,49.65,49.67,31677.0
2024-11-19 14:10:00,49.67,49.7,49.66,49.69,48013.0,49.67,49.7,49.66,49.69,48013.0
2024-11-19 14:15:00,49.69,49.69,49.65,49.65,107032.0,49.69,49.69,49.65,49.65,107032.0
2024-11-19 14:20:00,49.66,49.69,49.64,49.69,14204.0,49.66,49.69,49.64,49.69,14204.0
2024-11-19 14:25:00,49.68,49.68,49.66,49.66,24093.0,49.68,49.68,49.66,49.66,24093.0
2024-11-19 14:30:00,49.66,49.68,49.65,49.65,19060.0,49.66,49.68,49.65,49.65,19060.0
2024-11-19 14:35:00,49.66,49.68,49.65,49.67,31918.0,49.66,49.68,49.65,49.67,31918.0
2024-11-19 14:40:00,49.66,49.68,49.65,49.67,55017.0,49.66,49.68,49.65,49.67,55017.0
2024-11-19 14:45:00,49.66,49.68,49.66,49.68,12986.0,49.66,49.68,49.66,49.68,12986.0
2024-11-19 14:50:00,49.68,49.69,49.67,49.69,23472.0,49.68,49.69,49.67,49.69,23472.0
2024-11-19 14:55:00,49.69,49.7,49.67,49.68,24372.0,49.69,49.7,49.67,49.68,24372.0
2024-11-19 15:00:00,49.68,49.69,49.67,49.69,24950.0,49.68,49.69,49.67,49.69,24950.0
2024-11-19 15:05:00,49.68,49.69,49.67,49.68,19351.0,49.68,49.69,49.67,49.68,19351.0
2024-11-19 15:10:00,49.68,49.7,49.67,49.7,27936.0,49.68,49.7,49.67,49.7,27936.0
2024-11-19 15:15:00,49.7,49.7,49.69,49.69,37175.0,49.7,49.7,49.69,49.69,37175.0
2024-11-19 15:20:00,49.7,49.71,49.69,49.71,48145.0,49.7,49.71,49.69,49.71,48145.0
2024-11-19 15:25:00,49.71,49.71,49.69,49.7,105628.0,49.71,49.71,49.69,49.7,105628.0
2024-11-19 15:30:00,49.71,49.71,49.68,49.7,52899.0,49.71,49.71,49.68,49.7,52899.0
2024-11-19 15:35:00,49.69,49.7,49.69,49.7,25990.0,49.69,49.7,49.69,49.7,25990.0
2024-11-19 15:40:00,49.7,49.72,49.7,49.7,38037.0,49.7,49.72,49.7,49.7,38037.0
2024-11-19 15:45:00,49.71,49.74,49.7,49.73,87546.0,49.71,49.74,49.7,49.73,87546.0
2024-11-19 15:50:00,49.73,49.75,49.73,49.75,205762.0,49.73,49.75,49.73,49.75,205762.0
2024-11-19 15:55:00,49.75,49.75,49.73,49.74,140138.0,49.75,49.75,49.73,49.74,140138.0
2024-11-20 09:30:00,49.83,49.87,49.79,49.86,156459.0,49.83,49.87,49.79,49.86,156459.0
2024-11-20 09:35:00,49.86,49.96,49.86,49.93,27298.0,49.86,49.96,49.86,49.93,27298.0
2024-11-20 09:40:00,49.93,49.97,49.89,49.97,68617.0,49.93,49.97,49.89,49.97,68617.0
2024-11-20 09:45:00,49.96,49.97,49.9,49.92,39653.0,49.96,49.97,49.9,49.92,39653.0
2024-11-20 09:50:00,49.91,49.91,49.88,49.88,52851.0,49.91,49.91,49.88,49.88,52851.0
2024-11-20 09:55:00,49.87,49.92,49.87,49.91,143973.0,49.87,49.92,49.87,49.91,143973.0
2024-11-20 10:00:00,49.91,49.92,49.87,49.9,108022.0,49.91,49.92,49.87,49.9,108022.0
2024-11-20 10:05:00,49.9,49.98,49.89,49.97,178718.0,49.9,49.98,49.89,49.97,178718.0
2024-11-20 10:10:00,49.97,49.99,49.95,49.98,34855.0,49.97,49.99,49.95,49.98,34855.0
2024-11-20 10:15:00,49.99,50.02,49.98,49.99,33767.0,49.99,50.02,49.98,49.99,33767.0
2024-11-20 10:20:00,49.98,50.01,49.96,49.97,83963.0,49.98,50.01,49.96,49.97,83963.0
2024-11-20 10:25:00,49.97,49.97,49.93,49.97,30129.0,49.97,49.97,49.93,49.97,30129.0
2024-11-20 10:30:00,49.96,49.97,49.91,49.95,72574.0,49.96,49.97,49.91,49.95,72574.0
2024-11-20 10:35:00,49.97,49.99,49.92,49.93,58711.0,49.97,49.99,49.92,49.93,58711.0
2024-11-20 10:40:00,49.93,49.96,49.92,49.93,31964.0,49.93,49.96,49.92,49.93,31964.0
2024-11-20 10:45:00,49.94,49.95,49.92,49.94,16140.0,49.94,49.95,49.92,49.94,16140.0
2024-11-20 10:50:00,49.93,49.96,49.92,49.96,17904.0,49.93,49.96,49.92,49.96,17904.0
2024-11-20 10:55:00,49.97,50.02,49.95,50.02,32420.0,49.97,50.02,49.95,50.02,32420.0
2024-11-20 11:00:00,50.02,50.03,49.99,50.03,41608.0,50.02,50.03,49.99,50.03,41608.0
2024-11-20 11:05:00,50.03,50.04,49.99,50.02,58925.0,50.03,50.04,49.99,50.02,58925.0
2024-11-20 11:10:00,50.01,50.02,49.97,49.99,33771.0,50.01,50.02,49.97,49.99,33771.0
2024-11-20 11:15:00,49.98,50.03,49.98,50.02,26078.0,49.98,50.03,49.98,50.02,26078.0
2024-11-20 11:20:00,50.02,50.04,50.0,50.02,88166.0,50.02,50.04,50.0,50.02,88166.0
2024-11-20 11:25:00,50.03,50.04,50.01,50.03,20352.0,50.03,50.04,50.01,50.03,20352.0
2024-11-20 11:30:00,50.04,50.05,50.02,50.03,24416.0,50.04,50.05,50.02,50.03,24416.0
2024-11-20 11:35:00,50.03,50.04,50.0,50.02,28799.0,50.03,50.04,50.0,50.02,28799.0
2024-11-20 11:40:00,50.04,50.04,50.0,50.02,26924.0,50.04,50.04,50.0,50.02,26924.0
2024-11-20 11:45:00,50.03,50.04,50.01,50.04,17635.0,50.03,50.04,50.01,50.04,17635.0
2024-11-20 11:50:00,50.04,50.06,50.03,50.04,54770.0,50.04,50.06,50.03,50.04,54770.0
2024-11-20 11:55:00,50.05,50.06,50.04,50.04,35816.0,50.05,50.06,50.04,50.04,35816.0
2024-11-20 12:00:00,50.05,50.08,50.04,50.08,13860.0,50.05,50.08,50.04,50.08,13860.0
2024-11-20 12:05:00,50.08,50.12,50.07,50.12,25847.0,50.08,50.12,50.07,50.12,25847.0
2024-11-20 12:10:00,50.12,50.14,50.1,50.13,64337.0,50.12,50.14,50.1,50.13,64337.0
2024-11-20 12:15:00,50.14,50.14,50.07,50.08,65876.0,50.14,50.14,50.07,50.08,65876.0
2024-11-20 12:20:00,50.08,50.08,50.06,50.06,64163.0,50.08,50.08,50.06,50.06,64163.0
2024-11-20 12:25:00,50.06,50.07,50.03,50.04,80485.0,50.06,50.07,50.03,50.04,80485.0
2024-11-20 12:30:00,50.05,50.07,50.03,50.05,110537.0,50.05,50.07,50.03,50.05,110537.0
2024-11-20 12:35:00,50.05,50.08,50.04,50.08,51284.0,50.05,50.08,50.04,50.08,51284.0
2024-11-20 12:40:00,50.07,50.07,50.05,50.06,25679.0,50.07,50.07,50.05,50.06,25679.0
2024-11-20 12:45:00,50.06,50.07,50.03,50.04,15796.0,50.06,50.07,50.03,50.04,15796.0
2024-11-20 12:50:00,50.05,50.09,50.05,50.08,27824.0,50.05,50.09,50.05,50.08,27824.0
2024-11-20 12:55:00,50.08,50.09,50.07,50.07,25106.0,50.08,50.09,50.07,50.07,25106.0
2024-11-20 13:00:00,50.08,50.08,50.03,50.04,80664.0,50.08,50.08,50.03,50.04,80664.0
2024-11-20 13:05:00,50.04,50.07,50.04,50.05,13743.0,50.04,50.07,50.04,50.05,13743.0
2024-11-20 13:10:00,50.05,50.06,50.02,50.03,89172.0,50.05,50.06,50.02,50.03,89172.0
2024-11-20 13:15:00,50.02,50.03,50.0,50.01,23217.0,50.02,50.03,50.0,50.01,23217.0
2024-11-20 13:20:00,50.01,50.02,49.96,49.98,244128.0,50.01,50.02,49.96,49.98,244128.0
2024-11-20 13:25:00,49.99,50.02,49.96,50.01,31877.0,49.99,50.02,49.96,50.01,31877.0
2024-11-20 13:30:00,50.01,50.02,49.99,50.02,11901.0,50.01,50.02,49.99,50.02,11901.0
2024-11-20 13:35:00,50.02,50.03,49.99,50.0,35915.0,50.02,50.03,49.99,50.0,35915.0
2024-11-20 13:40:00,50.0,50.01,49.97,50.0,15615.0,50.0,50.01,49.97,50.0,15615.0
2024-11-20 13:45:00,49.99,50.02,49.98,50.01,15637.0,49.99,50.02,49.98,50.01,15637.0
2024-11-20 13:50:00,50.02,50.02,50.0,50.01,31642.0,50.02,50.02,50.0,50.01,31642.0
2024-11-20 13:55:00,50.02,50.03,50.01,50.02,16734.0,50.02,50.03,50.01,50.02,16734.0
2024-11-20 14:00:00,50.02,50.04,50.01,50.04,23288.0,50.02,50.04,50.01,50.04,23288.0
2024-11-20 14:05:00,50.05,50.06,50.03,50.04,20937.0,50.05,50.06,50.03,50.04,20937.0
2024-11-20 14:10:00,50.04,50.05,50.03,50.05,160998.0,50.04,50.05,50.03,50.05,160998.0
2024-11-20 14:15:00,50.05,50.07,50.04,50.07,11615.0,50.05,50.07,50.04,50.07,11615.0
2024-11-20 14:20:00,50.06,50.07,50.05,50.05,10461.0,50.06,50.07,50.05,50.05,10461.0
2024-11-20 14:25:00,50.06,50.07,50.04,50.05,24812.0,50.06,50.07,50.04,50.05,24812.0
2024-11-20 14:30:00,50.05,50.05,50.03,50.04,28397.0,50.05,50.05,50.03,50.04,28397.0
2024-11-20 14:35:00,50.05,50.08,50.04,50.08,42502.0,50.05,50.08,50.04,50.08,42502.0
2024-11-20 14:40:00,50.08,50.1,50.07,50.1,69710.0,50.08,50.1,50.07,50.1,69710.0
2024-11-20 14:45:00,50.09,50.1,50.07,50.09,16207.0,50.09,50.1,50.07,50.09,16207.0
2024-11-20 14:50:00,50.09,50.09,50.07,50.08,7349.0,50.09,50.09,50.07,50.08,7349.0
2024-11-20 14:55:00,50.07,50.08,50.05,50.06,39002.0,50.07,50.08,50.05,50.06,39002.0
2024-11-20 15:00:00,50.05,50.06,50.04,50.05,53206.0,50.05,50.06,50.04,50.05,53206.0
2024-11-20 15:05:00,50.05,50.07,50.04,50.06,61608.0,50.05,50.07,50.04,50.06,61608.0
2024-11-20 15:10:00,50.07,50.07,50.04,50.05,28939.0,50.07,50.07,50.04,50.05,28939.0
2024-11-20 15:15:00,50.05,50.06,50.02,50.03,40353.0,50.05,50.06,50.02,50.03,40353.0
2024-11-20 15:20:00,50.02,50.04,50.01,50.04,34555.0,50.02,50.04,50.01,50.04,34555.0
2024-11-20 15:25:00,50.05,50.05,50.01,50.02,76101.0,50.05,50.05,50.01,50.02,76101.0
2024-11-20 15:30:00,50.02,50.03,50.0,50.0,40679.0,50.02,50.03,50.0,50.0,40679.0
2024-11-20 15:35:00,50.0,50.02,50.0,50.02,37987.0,50.0,50.02,50.0,50.02,37987.0
2024-11-20 15:40:00,50.02,50.03,49.99,50.0,69387.0,50.02,50.03,49.99,50.0,69387.0
2024-11-20 15:45:00,50.0,50.02,49.99,50.0,38061.0,50.0,50.02,49.99,50.0,38061.0
2024-11-20 15:50:00,50.01,50.01,49.99,50.01,29569.0,50.01,50.01,49.99,50.01,29569.0
2024-11-20 15:55:00,50.01,50.04,50.0,50.03,60354.0,50.01,50.04,50.0,50.03,60354.0
2024-11-21 09:30:00,50.35,50.4,50.34,50.39,146958.0,50.35,50.4,50.34,50.39,146958.0
2024-11-21 09:35:00,50.39,50.42,50.37,50.4,104496.0,50.39,50.42,50.37,50.4,104496.0
2024-11-21 09:40:00,50.38,50.39,50.3,50.34,56851.0,50.38,50.39,50.3,50.34,56851.0
2024-11-21 09:45:00,50.34,50.36,50.29,50.29,25075.0,50.34,50.36,50.29,50.29,25075.0
2024-11-21 09:50:00,50.3,50.31,50.24,50.27,32170.0,50.3,50.31,50.24,50.27,32170.0
2024-11-21 09:55:00,50.28,50.33,50.28,50.31,49952.0,50.28,50.33,50.28,50.31,49952.0
2024-11-21 10:00:00,50.3,50.36,50.3,50.32,71514.0,50.3,50.36,50.3,50.32,71514.0
2024-11-21 10:05:00,50.32,50.35,50.3,50.34,38150.0,50.32,50.35,50.3,50.34,38150.0
2024-11-21 10:10:00,50.35,50.37,50.3,50.32,46714.0,50.35,50.37,50.3,50.32,46714.0
2024-11-21 10:15:00,50.34,50.4,50.33,50.37,33024.0,50.34,50.4,50.33,50.37,33024.0
2024-11-21 10:20:00,50.37,50.37,50.31,50.32,42644.0,50.37,50.37,50.31,50.32,42644.0
2024-11-21 10:25:00,50.32,50.35,50.31,50.34,21204.0,50.32,50.35,50.31,50.34,21204.0
2024-11-21 10:30:00,50.34,50.41,50.32,50.4,26070.0,50.34,50.41,50.32,50.4,26070.0
2024-11-21 10:35:00,50.41,50.41,50.37,50.38,41661.0,50.41,50.41,50.37,50.38,41661.0
2024-11-21 10:40:00,50.38,50.39,50.35,50.39,37893.0,50.38,50.39,50.35,50.39,37893.0
2024-11-21 10:45:00,50.39,50.4,50.32,50.33,48269.0,50.39,50.4,50.32,50.33,48269.0
2024-11-21 10:50:00,50.33,50.37,50.32,50.36,76074.0,50.33,50.37,50.32,50.36,76074.0
2024-11-21 10:55:00,50.36,50.37,50.35,50.36,20716.0,50.36,50.37,50.35,50.36,20716.0
2024-11-21 11:00:00,50.36,50.38,50.34,50.37,25687.0,50.36,50.38,50.34,50.37,25687.0
2024-11-21 11:05:00,50.37,50.39,50.36,50.37,35811.0,50.37,50.39,50.36,50.37,35811.0
2024-11-21 11:10:00,50.38,50.4,50.36,50.38,43659.0,50.38,50.4,50.36,50.38,43659.0
2024-11-21 11:15:00,50.38,50.4,50.3,50.31,72849.0,50.38,50.4,50.3,50.31,72849.0
2024-11-21 11:20:00,50.31,50.34,50.31,50.34,14527.0,50.31,50.34,50.31,50.34,14527.0
2024-11-21 11:25:00,50.34,50.38,50.33,50.37,12317.0,50.34,50.38,50.33,50.37,12317.0
2024-11-21 11:30:00,50.37,50.38,50.33,50.34,53489.0,50.37,50.38,50.33,50.34,53489.0
2024-11-21 11:35:00,50.34,50.36,50.32,50.35,35724.0,50.34,50.36,50.32,50.35,35724.0
2024-11-21 11:40:00,50.35,50.35,50.29,50.29,37202.0,50.35,50.35,50.29,50.29,37202.0
2024-11-21 11:45:00,50.29,50.31,50.24,50.3,68124.0,50.29,50.31,50.24,50.3,68124.0
2024-11-21 11:50:00,50.31,50.35,50.3,50.34,14452.0,50.31,50.35,50.3,50.34,14452.0
2024-11-21 11:55:00,50.33,50.33,50.3,50.3,20502.0,50.33,50.33,50.3,50.3,20502.0
2024-11-21 12:00:00,50.3,50.31,50.26,50.27,32235.0,50.3,50.31,50.26,50.27,32235.0
2024-11-21 12:05:00,50.27,50.28,50.25,50.28,26757.0,50.27,50.28,50.25,50.28,26757.0
2024-11-21 12:10:00,50.28,50.31,50.27,50.29,39152.0,50.28,50.31,50.27,50.29,39152.0
2024-11-21 12:15:00,50.29,50.3,50.26,50.3,20433.0,50.29,50.3,50.26,50.3,20433.0
2024-11-21 12:20:00,50.3,50.34,50.29,50.34,25280.0,50.3,50.34,50.29,50.34,25280.0
2024-11-21 12:25:00,50.34,50.36,50.32,50.33,66934.0,50.34,50.36,50.32,50.33,66934.0
2024-11-21 12:30:00,50.33,50.37,50.32,50.34,17572.0,50.33,50.37,50.32,50.34,17572.0
2024-11-21 12:35:00,50.34,50.36,50.34,50.36,11354.0,50.34,50.36,50.34,50.36,11354.0
2024-11-21 12:40:00,50.37,50.4,50.36,50.39,12685.0,50.37,50.4,50.36,50.39,12685.0
2024-11-21 12:45:00,50.4,50.42,50.39,50.41,44661.0,50.4,50.42,50.39,50.41,44661.0
2024-11-21 12:50:00,50.4,50.43,50.39,50.42,9437.0,50.4,50.43,50.39,50.42,9437.0
2024-11-21 12:55:00,50.43,50.46,50.42,50.44,20672.0,50.43,50.46,50.42,50.44,20672.0
2024-11-21 13:00:00,50.44,50.45,50.39,50.41,27982.0,50.44,50.45,50.39,50.41,27982.0
2024-11-21 13:05:00,50.41,50.41,50.38,50.41,19552.0,50.41,50.41,50.38,50.41,19552.0
2024-11-21 13:10:00,50.41,50.43,50.4,50.42,38489.0,50.41,50.43,50.4,50.42,38489.0
2024-11-21 13:15:00,50.42,50.46,50.42,50.45,52799.0,50.42,50.46,50.42,50.45,52799.0
2024-11-21 13:20:00,50.44,50.47,50.44,50.46,54592.0,50.44,50.47,50.44,50.46,54592.0
2024-11-21 13:25:00,50.45,50.46,50.44,50.44,26620.0,50.45,50.46,50.44,50.44,26620.0
2024-11-21 13:30:00,50.44,50.46,50.43,50.46,24232.0,50.44,50.46,50.43,50.46,24232.0
2024-11-21 13:35:00,50.46,50.47,50.42,50.42,37452.0,50.46,50.47,50.42,50.42,37452.0
2024-11-21 13:40:00,50.41,50.44,50.4,50.43,32258.0,50.41,50.44,50.4,50.43,32258.0
2024-11-21 13:45:00,50.43,50.44,50.41,50.42,16706.0,50.43,50.44,50.41,50.42,16706.0
2024-11-21 13:50:00,50.43,50.45,50.43,50.45,16032.0,50.43,50.45,50.43,50.45,16032.0
2024-11-21 13:55:00,50.45,50.46,50.44,50.44,8084.0,50.45,50.46,50.44,50.44,8084.0
2024-11-21 14:00:00,50.45,50.46,50.44,50.45,11808.0,50.45,50.46,50.44,50.45,11808.0
2024-11-21 14:05:00,50.45,50.47,50.44,50.46,14485.0,50.45,50.47,50.44,50.46,14485.0
2024-11-21 14:10:00,50.47,50.47,50.44,50.46,48087.0,50.47,50.47,50.44,50.46,48087.0
2024-11-21 14:15:00,50.47,50.47,50.43,50.44,15104.0,50.47,50.47,50.43,50.44,15104.0
2024-11-21 14:20:00,50.43,50.44,50.38,50.41,20284.0,50.43,50.44,50.38,50.41,20284.0
2024-11-21 14:25:00,50.43,50.44,50.42,50.43,20995.0,50.43,50.44,50.42,50.43,20995.0
2024-11-21 14:30:00,50.43,50.43,50.4,50.41,57769.0,50.43,50.43,50.4,50.41,57769.0
2024-11-21 14:35:00,50.41,50.41,50.4,50.41,56402.0,50.41,50.41,50.4,50.41,56402.0
2024-11-21 14:40:00,50.41,50.41,50.38,50.4,21079.0,50.41,50.41,50.38,50.4,21079.0
2024-11-21 14:45:00,50.4,50.4,50.37,50.38,21439.0,50.4,50.4,50.37,50.38,21439.0
2024-11-21 14:50:00,50.38,50.4,50.36,50.4,17920.0,50.38,50.4,50.36,50.4,17920.0
2024-11-21 14:55:00,50.4,50.42,50.38,50.39,68375.0,50.4,50.42,50.38,50.39,68375.0
2024-11-21 15:00:00,50.4,50.43,50.4,50.41,12206.0,50.4,50.43,50.4,50.41,12206.0
2024-11-21 15:05:00,50.41,50.42,50.39,50.4,21647.0,50.41,50.42,50.39,50.4,21647.0
2024-11-21 15:10:00,50.4,50.4,50.37,50.38,20395.0,50.4,50.4,50.37,50.38,20395.0
2024-11-21 15:15:00,50.39,50.4,50.38,50.38,15166.0,50.39,50.4,50.38,50.38,15166.0
2024-11-21 15:20:00,50.39,50.41,50.38,50.4,12723.0,50.39,50.41,50.38,50.4,12723.0
2024-11-21 15:25:00,50.39,50.41,50.39,50.4,24085.0,50.39,50.41,50.39,50.4,24085.0
2024-11-21 15:30:00,50.41,50.42,50.39,50.41,60716.0,50.41,50.42,50.39,50.41,60716.0
2024-11-21 15:35:00,50.41,50.42,50.4,50.4,22667.0,50.41,50.42,50.4,50.4,22667.0
2024-11-21 15:40:00,50.4,50.41,50.4,50.41,20416.0,50.4,50.41,50.4,50.41,20416.0
2024-11-21 15:45:00,50.4,50.41,50.4,50.4,19243.0,50.4,50.41,50.4,50.4,19243.0
2024-11-21 15:50:00,50.4,50.43,50.4,50.43,44295.0,50.4,50.43,50.4,50.43,44295.0
2024-11-21 15:55:00,50.43,50.44,50.42,50.44,104320.0,50.43,50.44,50.42,50.44,104320.0
2024-11-22 09:30:00,50.75,50.76,50.68,50.76,145480.0,50.75,50.76,50.68,50.76,145480.0
2024-11-22 09:35:00,50.77,50.82,50.73,50.82,41500.0,50.77,50.82,50.73,50.82,41500.0
2024-11-22 09:40:00,50.82,50.86,50.8,50.85,82756.0,50.82,50.86,50.8,50.85,82756.0
2024-11-22 09:45:00,50.84,50.84,50.75,50.82,255461.0,50.84,50.84,50.75,50.82,255461.0
2024-11-22 09:50:00,50.83,50.89,50.83,50.86,31084.0,50.83,50.89,50.83,50.86,31084.0
2024-11-22 09:55:00,50.87,50.91,50.86,50.88,24439.0,50.87,50.91,50.86,50.88,24439.0
2024-11-22 10:00:00,50.91,50.93,50.88,50.92,91976.0,50.91,50.93,50.88,50.92,91976.0
2024-11-22 10:05:00,50.93,50.95,50.87,50.88,21723.0,50.93,50.95,50.87,50.88,21723.0
2024-11-22 10:10:00,50.88,50.93,50.88,50.91,90179.0,50.88,50.93,50.88,50.91,90179.0
2024-11-22 10:15:00,50.9,50.93,50.89,50.91,45047.0,50.9,50.93,50.89,50.91,45047.0
2024-11-22 10:20:00,50.91,50.95,50.9,50.95,23520.0,50.91,50.95,50.9,50.95,23520.0
2024-11-22 10:25:00,50.96,50.98,50.94,50.98,32740.0,50.96,50.98,50.94,50.98,32740.0
2024-11-22 10:30:00,50.97,51.0,50.94,51.0,23255.0,50.97,51.0,50.94,51.0,23255.0
2024-11-22 10:35:00,50.99,51.03,50.96,51.03,61919.0,50.99,51.03,50.96,51.03,61919.0
2024-11-22 10:40:00,51.03,51.08,51.03,51.07,67622.0,51.03,51.08,51.03,51.07,67622.0
2024-11-22 10:45:00,51.08,51.08,51.0,51.02,32388.0,51.08,51.08,51.0,51.02,32388.0
2024-11-22 10:50:00,51.01,51.07,51.0,51.04,85603.0,51.01,51.07,51.0,51.04,85603.0
2024-11-22 10:55:00,51.04,51.06,51.03,51.05,20671.0,51.04,51.06,51.03,51.05,20671.0
2024-11-22 11:00:00,51.05,51.06,51.0,51.03,16728.0,51.05,51.06,51.0,51.03,16728.0
2024-11-22 11:05:00,51.03,51.07,51.01,51.07,17049.0,51.03,51.07,51.01,51.07,17049.0
2024-11-22 11:10:00,51.06,51.11,51.05,51.11,32887.0,51.06,51.11,51.05,51.11,32887.0
2024-11-22 11:15:00,51.11,51.11,51.07,51.07,45650.0,51.11,51.11,51.07,51.07,45650.0
2024-11-22 11:20:00,51.07,51.08,51.0,51.02,114912.0,51.07,51.08,51.0,51.02,114912.0
2024-11-22 11:25:00,51.02,51.05,51.0,51.04,33382.0,51.02,51.05,51.0,51.04,33382.0
2024-11-22 11:30:00,51.04,51.06,51.01,51.04,16903.0,51.04,51.06,51.01,51.04,16903.0
2024-11-22 11:35:00,51.03,51.05,51.01,51.03,22337.0,51.03,51.05,51.01,51.03,22337.0
2024-11-22 11:40:00,51.02,51.07,51.01,51.07,12338.0,51.02,51.07,51.01,51.07,12338.0
2024-11-22 11:45:00,51.07,51.11,51.07,51.1,197833.0,51.07,51.11,51.07,51.1,197833.0
2024-11-22 11:50:00,51.11,51.11,51.07,51.08,28853.0,51.11,51.11,51.07,51.08,28853.0
2024-11-22 11:55:00,51.08,51.09,51.06,51.08,59871.0,51.08,51.09,51.06,51.08,59871.0
2024-11-22 12:00:00,51.08,51.11,51.08,51.11,50874.0,51.08,51.11,51.08,51.11,50874.0
2024-11-22 12:05:00,51.1,51.11,51.07,51.08,21437.0,51.1,51.11,51.07,51.08,21437.0
2024-11-22 12:10:00,51.08,51.11,51.07,51.1,17685.0,51.08,51.11,51.07,51.1,17685.0
2024-11-22 12:15:00,51.09,51.1,51.06,51.07,16876.0,51.09,51.1,51.06,51.07,16876.0
2024-11-22 12:20:00,51.07,51.1,51.06,51.1,23210.0,51.07,51.1,51.06,51.1,23210.0
2024-11-22 12:25:00,51.1,51.11,51.08,51.09,12273.0,51.1,51.11,51.08,51.09,12273.0
2024-11-22 12:30:00,51.08,51.1,51.07,51.09,38842.0,51.08,51.1,51.07,51.09,38842.0
2024-11-22 12:35:00,51.09,51.11,51.06,51.06,25451.0,51.09,51.11,51.06,51.06,25451.0
2024-11-22 12:40:00,51.07,51.09,51.05,51.09,25598.0,51.07,51.09,51.05,51.09,25598.0
2024-11-22 12:45:00,51.09,51.1,51.08,51.1,9134.0,51.09,51.1,51.08,51.1,9134.0
2024-11-22 12:50:00,51.1,51.12,51.09,51.11,31529.0,51.1,51.12,51.09,51.11,31529.0
2024-11-22 12:55:00,51.11,51.12,51.1,51.12,56626.0,51.11,51.12,51.1,51.12,56626.0
2024-11-22 13:00:00,51.12,51.14,51.11,51.14,20135.0,51.12,51.14,51.11,51.14,20135.0
2024-11-22 13:05:00,51.14,51.15,51.13,51.15,113322.0,51.14,51.15,51.13,51.15,113322.0
2024-11-22 13:10:00,51.15,51.16,51.14,51.15,30186.0,51.15,51.16,51.14,51.15,30186.0
2024-11-22 13:15:00,51.16,51.16,51.14,51.16,20323.0,51.16,51.16,51.14,51.16,20323.0
2024-11-22 13:20:00,51.16,51.19,51.16,51.18,36442.0,51.16,51.19,51.16,51.18,36442.0
2024-11-22 13:25:00,51.17,51.19,51.16,51.16,11800.0,51.17,51.19,51.16,51.16,11800.0
2024-11-22 13:30:00,51.18,51.2,51.17,51.18,21501.0,51.18,51.2,51.17,51.18,21501.0
2024-11-22 13:35:00,51.18,51.19,51.17,51.17,8574.0,51.18,51.19,51.17,51.17,8574.0
2024-11-22 13:40:00,51.17,51.18,51.14,51.15,25841.0,51.17,51.18,51.14,51.15,25841.0
2024-11-22 13:45:00,51.16,51.19,51.15,51.17,35958.0,51.16,51.19,51.15,51.17,35958.0
2024-11-22 13:50:00,51.17,51.18,51.15,51.18,21733.0,51.17,51.18,51.15,51.18,21733.0
2024-11-22 13:55:00,51.18,51.2,51.17,51.19,29263.0,51.18,51.2,51.17,51.19,29263.0
2024-11-22 14:00:00,51.19,51.19,51.15,51.16,40545.0,51.19,51.19,51.15,51.16,40545.0
2024-11-22 14:05:00,51.16,51.18,51.15,51.17,25427.0,51.16,51.18,51.15,51.17,25427.0
2024-11-22 14:10:00,51.17,51.19,51.16,51.18,12930.0,51.17,51.19,51.16,51.18,12930.0
2024-11-22 14:15:00,51.19,51.19,51.16,51.18,24233.0,51.19,51.19,51.16,51.18,24233.0
2024-11-22 14:20:00,51.18,51.2,51.17,51.19,90937.0,51.18,51.2,51.17,51.19,90937.0
2024-11-22 14:25:00,51.2,51.2,51.18,51.18,11309.0,51.2,51.2,51.18,51.18,11309.0
2024-11-22 14:30:00,51.19,51.2,51.18,51.19,17161.0,51.19,51.2,51.18,51.19,17161.0
2024-11-22 14:35:00,51.19,51.19,51.16,51.16,23795.0,51.19,51.19,51.16,51.16,23795.0
2024-11-22 14:40:00,51.16,51.16,51.13,51.14,44777.0,51.16,51.16,51.13,51.14,44777.0
2024-11-22 14:45:00,51.14,51.14,51.11,51.12,42892.0,51.14,51.14,51.11,51.12,42892.0
2024-11-22 14:50:00,51.12,51.14,51.11,51.14,35388.0,51.12,51.14,51.11,51.14,35388.0
2024-11-22 14:55:00,51.14,51.15,51.13,51.13,153120.0,51.14,51.15,51.13,51.13,153120.0
2024-11-22 15:00:00,51.13,51.14,51.11,51.12,28820.0,51.13,51.14,51.11,51.12,28820.0
2024-11-22 15:05:00,51.12,51.12,51.1,51.12,25756.0,51.12,51.12,51.1,51.12,25756.0
2024-11-22 15:10:00,51.12,51.12,51.07,51.09,16388.0,51.12,51.12,51.07,51.09,16388.0
2024-11-22 15:15:00,51.1,51.1,51.08,51.1,20831.0,51.1,51.1,51.08,51.1,20831.0
2024-11-22 15:20:00,51.1,51.12,51.1,51.1,15051.0,51.1,51.12,51.1,51.1,15051.0
2024-11-22 15:25:00,51.11,51.15,51.1,51.12,280964.0,51.11,51.15,51.1,51.12,280964.0
2024-11-22 15:30:00,51.13,51.13,51.1,51.1,102686.0,51.13,51.13,51.1,51.1,102686.0
2024-11-22 15:35:00,51.11,51.12,51.09,51.11,34623.0,51.11,51.12,51.09,51.11,34623.0
2024-11-22 15:40:00,51.11,51.12,51.1,51.11,22914.0,51.11,51.12,51.1,51.11,22914.0
2024-11-22 15:45:00,51.11,51.12,51.1,51.11,18899.0,51.11,51.12,51.1,51.11,18899.0
2024-11-22 15:50:00,51.1,51.11,51.08,51.1,73637.0,51.1,51.11,51.08,51.1,73637.0
2024-11-22 15:55:00,51.1,51.1,51.08,51.09,121695.0,51.1,51.1,51.08,51.09,121695.0
2024-11-25 09:30:00,49.96,49.97,49.88,49.9,502627.0,49.96,49.97,49.88,49.9,502627.0
2024-11-25 09:35:00,49.9,49.93,49.77,49.89,143590.0,49.9,49.93,49.77,49.89,143590.0
2024-11-25 09:40:00,49.87,49.89,49.72,49.74,175872.0,49.87,49.89,49.72,49.74,175872.0
2024-11-25 09:45:00,49.74,49.93,49.73,49.91,186440.0,49.74,49.93,49.73,49.91,186440.0
2024-11-25 09:50:00,49.9,49.92,49.8,49.81,190469.0,49.9,49.92,49.8,49.81,190469.0
2024-11-25 09:55:00,49.82,49.86,49.77,49.86,139533.0,49.82,49.86,49.77,49.86,139533.0
2024-11-25 10:00:00,49.86,49.86,49.74,49.75,144452.0,49.86,49.86,49.74,49.75,144452.0
2024-11-25 10:05:00,49.75,49.81,49.71,49.74,190129.0,49.75,49.81,49.71,49.74,190129.0
2024-11-25 10:10:00,49.73,49.74,49.67,49.73,228656.0,49.73,49.74,49.67,49.73,228656.0
2024-11-25 10:15:00,49.73,49.75,49.66,49.7,126129.0,49.73,49.75,49.66,49.7,126129.0
2024-11-25 10:20:00,49.69,49.73,49.65,49.71,204201.0,49.69,49.73,49.65,49.71,204201.0
2024-11-25 10:25:00,49.72,49.79,49.72,49.78,113744.0,49.72,49.79,49.72,49.78,113744.0
2024-11-25 10:30:00,49.79,49.81,49.73,49.75,76369.0,49.79,49.81,49.73,49.75,76369.0
2024-11-25 10:35:00,49.76,49.78,49.72,49.73,101120.0,49.76,49.78,49.72,49.73,101120.0
2024-11-25 10:40:00,49.74,49.75,49.68,49.69,61738.0,49.74,49.75,49.68,49.69,61738.0
2024-11-25 10:45:00,49.69,49.73,49.68,49.7,77913.0,49.69,49.73,49.68,49.7,77913.0
2024-11-25 10:50:00,49.69,49.7,49.63,49.66,42171.0,49.69,49.7,49.63,49.66,42171.0
2024-11-25 10:55:00,49.64,49.65,49.58,49.62,639023.0,49.64,49.65,49.58,49.62,639023.0
2024-11-25 11:00:00,49.62,49.73,49.61,49.73,184898.0,49.62,49.73,49.61,49.73,184898.0
2024-11-25 11:05:00,49.72,49.74,49.69,49.71,42070.0,49.72,49.74,49.69,49.71,42070.0
2024-11-25 11:10:00,49.72,49.72,49.66,49.67,18670.0,49.72,49.72,49.66,49.67,18670.0
2024-11-25 11:15:00,49.67,49.72,49.67,49.72,35771.0,49.67,49.72,49.67,49.72,35771.0
2024-11-25 11:20:00,49.71,49.71,49.67,49.68,23691.0,49.71,49.71,49.67,49.68,23691.0
2024-11-25 11:25:00,49.68,49.71,49.67,49.69,33222.0,49.68,49.71,49.67,49.69,33222.0
2024-11-25 11:30:00,49.69,49.78,49.68,49.77,67570.0,49.69,49.78,49.68,49.77,67570.0
2024-11-25 11:35:00,49.78,49.83,49.76,49.78,106857.0,49.78,49.83,49.76,49.78,106857.0
2024-11-25 11:40:00,49.78,49.79,49.74,49.75,21638.0,49.78,49.79,49.74,49.75,21638.0
2024-11-25 11:45:00,49.75,49.75,49.68,49.69,22534.0,49.75,49.75,49.68,49.69,22534.0
2024-11-25 11:50:00,49.69,49.71,49.66,49.67,22663.0,49.69,49.71,49.66,49.67,22663.0
2024-11-25 11:55:00,49.67,49.69,49.65,49.69,14597.0,49.67,49.69,49.65,49.69,14597.0
2024-11-25 12:00:00,49.69,49.72,49.67,49.71,20173.0,49.69,49.72,49.67,49.71,20173.0
2024-11-25 12:05:00,49.71,49.73,49.68,49.69,29005.0,49.71,49.73,49.68,49.69,29005.0
2024-11-25 12:10:00,49.69,49.69,49.64,49.65,17475.0,49.69,49.69,49.64,49.65,17475.0
2024-11-25 12:15:00,49.64,49.64,49.6,49.61,35489.0,49.64,49.64,49.6,49.61,35489.0
2024-11-25 12:20:00,49.61,49.61,49.55,49.57,65082.0,49.61,49.61,49.55,49.57,65082.0
2024-11-25 12:25:00,49.57,49.59,49.55,49.55,35683.0,49.57,49.59,49.55,49.55,35683.0
2024-11-25 12:30:00,49.55,49.6,49.55,49.59,23879.0,49.55,49.6,49.55,49.59,23879.0
2024-11-25 12:35:00,49.6,49.62,49.58,49.6,31136.0,49.6,49.62,49.58,49.6,31136.0
2024-11-25 12:40:00,49.6,49.61,49.58,49.59,31378.0,49.6,49.61,49.58,49.59,31378.0
2024-11-25 12:45:00,49.59,49.6,49.58,49.59,16994.0,49.59,49.6,49.58,49.59,16994.0
2024-11-25 12:50:00,49.59,49.63,49.57,49.63,24868.0,49.59,49.63,49.57,49.63,24868.0
2024-11-25 12:55:00,49.63,49.63,49.61,49.62,16393.0,49.63,49.63,49.61,49.62,16393.0
2024-11-25 13:00:00,49.61,49.62,49.59,49.61,14698.0,49.61,49.62,49.59,49.61,14698.0
2024-11-25 13:05:00,49.6,49.61,49.54,49.54,34551.0,49.6,49.61,49.54,49.54,34551.0
2024-11-25 13:10:00,49.54,49.56,49.52,49.53,88765.0,49.54,49.56,49.52,49.53,88765.0
2024-11-25 13:15:00,49.53,49.54,49.45,49.48,78347.0,49.53,49.54,49.45,49.48,78347.0
2024-11-25 13:20:00,49.48,49.48,49.38,49.41,247272.0,49.48,49.48,49.38,49.41,247272.0
2024-11-25 13:25:00,49.41,49.42,49.39,49.42,71177.0,49.41,49.42,49.39,49.42,71177.0
2024-11-25 13:30:00,49.42,49.49,49.42,49.48,29921.0,49.42,49.49,49.42,49.48,29921.0
2024-11-25 13:35:00,49.48,49.49,49.46,49.48,22703.0,49.48,49.49,49.46,49.48,22703.0
2024-11-25 13:40:00,49.48,49.49,49.45,49.46,46997.0,49.48,49.49,49.45,49.46,46997.0
2024-11-25 13:45:00,49.47,49.5,49.45,49.46,19723.0,49.47,49.5,49.45,49.46,19723.0
2024-11-25 13:50:00,49.45,49.48,49.43,49.44,18947.0,49.45,49.48,49.43,49.44,18947.0
2024-11-25 13:55:00,49.44,49.46,49.43,49.45,17944.0,49.44,49.46,49.43,49.45,17944.0
2024-11-25 14:00:00,49.44,49.48,49.43,49.47,18467.0,49.44,49.48,49.43,49.47,18467.0
2024-11-25 14:05:00,49.46,49.47,49.45,49.47,33503.0,49.46,49.47,49.45,49.47,33503.0
2024-11-25 14:10:00,49.47,49.49,49.45,49.47,85257.0,49.47,49.49,49.45,49.47,85257.0
2024-11-25 14:15:00,49.47,49.5,49.46,49.5,31899.0,49.47,49.5,49.46,49.5,31899.0
2024-11-25 14:20:00,49.5,49.54,49.49,49.52,43177.0,49.5,49.54,49.49,49.52,43177.0
2024-11-25 14:25:00,49.52,49.53,49.5,49.52,95522.0,49.52,49.53,49.5,49.52,95522.0
2024-11-25 14:30:00,49.53,49.58,49.52,49.57,96258.0,49.53,49.58,49.52,49.57,96258.0
2024-11-25 14:35:00,49.57,49.58,49.52,49.56,52062.0,49.57,49.58,49.52,49.56,52062.0
2024-11-25 14:40:00,49.57,49.58,49.56,49.57,20541.0,49.57,49.58,49.56,49.57,20541.0
2024-11-25 14:45:00,49.57,49.58,49.55,49.55,92467.0,49.57,49.58,49.55,49.55,92467.0
2024-11-25 14:50:00,49.56,49.58,49.55,49.58,9793.0,49.56,49.58,49.55,49.58,9793.0
2024-11-25 14:55:00,49.58,49.59,49.57,49.58,21881.0,49.58,49.59,49.57,49.58,21881.0
2024-11-25 15:00:00,49.58,49.58,49.53,49.54,49873.0,49.58,49.58,49.53,49.54,49873.0
2024-11-25 15:05:00,49.54,49.58,49.52,49.57,37173.0,49.54,49.58,49.52,49.57,37173.0
2024-11-25 15:10:00,49.57,49.61,49.56,49.6,63100.0,49.57,49.61,49.56,49.6,63100.0
2024-11-25 15:15:00,49.6,49.64,49.6,49.62,117822.0,49.6,49.64,49.6,49.62,117822.0
2024-11-25 15:20:00,49.62,49.62,49.58,49.59,44215.0,49.62,49.62,49.58,49.59,44215.0
2024-11-25 15:25:00,49.59,49.59,49.57,49.58,14612.0,49.59,49.59,49.57,49.58,14612.0
2024-11-25 15:30:00,49.58,49.6,49.57,49.6,19802.0,49.58,49.6,49.57,49.6,19802.0
2024-11-25 15:35:00,49.59,49.61,49.58,49.61,38393.0,49.59,49.61,49.58,49.61,38393.0
2024-11-25 15:40:00,49.6,49.62,49.59,49.61,106851.0,49.6,49.62,49.59,49.61,106851.0
2024-11-25 15:45:00,49.61,49.62,49.59,49.6,179351.0,49.61,49.62,49.59,49.6,179351.0
2024-11-25 15:50:00,49.59,49.61,49.59,49.61,35513.0,49.59,49.61,49.59,49.61,35513.0
2024-11-25 15:55:00,49.61,49.62,49.58,49.59,171189.0,49.61,49.62,49.58,49.59,171189.0
2024-11-26 09:30:00,49.64,49.64,49.52,49.54,154200.0,49.64,49.64,49.52,49.54,154200.0
2024-11-26 09:35:00,49.54,49.59,49.52,49.57,78875.0,49.54,49.59,49.52,49.57,78875.0
2024-11-26 09:40:00,49.57,49.57,49.4,49.52,339685.0,49.57,49.57,49.4,49.52,339685.0
2024-11-26 09:45:00,49.51,49.56,49.48,49.54,82738.0,49.51,49.56,49.48,49.54,82738.0
2024-11-26 09:50:00,49.54,49.54,49.47,49.47,52863.0,49.54,49.54,49.47,49.47,52863.0
2024-11-26 09:55:00,49.49,49.53,49.47,49.52,45249.0,49.49,49.53,49.47,49.52,45249.0
2024-11-26 10:00:00,49.53,49.55,49.47,49.5,46816.0,49.53,49.55,49.47,49.5,46816.0
2024-11-26 10:05:00,49.49,49.56,49.49,49.53,205148.0,49.49,49.56,49.49,49.53,205148.0
2024-11-26 10:10:00,49.51,49.54,49.49,49.53,59637.0,49.51,49.54,49.49,49.53,59637.0
2024-11-26 10:15:00,49.52,49.56,49.49,49.55,44560.0,49.52,49.56,49.49,49.55,44560.0
2024-11-26 10:20:00,49.57,49.59,49.53,49.59,77675.0,49.57,49.59,49.53,49.59,77675.0
2024-11-26 10:25:00,49.59,49.61,49.57,49.59,33762.0,49.59,49.61,49.57,49.59,33762.0
2024-11-26 10:30:00,49.58,49.62,49.57,49.6,53921.0,49.58,49.62,49.57,49.6,53921.0
2024-11-26 10:35:00,49.61,49.67,49.6,49.65,49097.0,49.61,49.67,49.6,49.65,49097.0
2024-11-26 10:40:00,49.65,49.67,49.62,49.67,71998.0,49.65,49.67,49.62,49.67,71998.0
2024-11-26 10:45:00,49.68,49.71,49.67,49.68,61731.0,49.68,49.71,49.67,49.68,61731.0
2024-11-26 10:50:00,49.67,49.67,49.61,49.64,43622.0,49.67,49.67,49.61,49.64,43622.0
2024-11-26 10:55:00,49.63,49.66,49.63,49.65,85795.0,49.63,49.66,49.63,49.65,85795.0
2024-11-26 11:00:00,49.65,49.66,49.62,49.64,31532.0,49.65,49.66,49.62,49.64,31532.0
2024-11-26 11:05:00,49.64,49.65,49.6,49.61,30371.0,49.64,49.65,49.6,49.61,30371.0
2024-11-26 11:10:00,49.61,49.65,49.6,49.64,43265.0,49.61,49.65,49.6,49.64,43265.0
2024-11-26 11:15:00,49.64,49.66,49.63,49.66,13884.0,49.64,49.66,49.63,49.66,13884.0
2024-11-26 11:20:00,49.65,49.66,49.6,49.61,58648.0,49.65,49.66,49.6,49.61,58648.0
2024-11-26 11:25:00,49.61,49.65,49.58,49.61,46399.0,49.61,49.65,49.58,49.61,46399.0
2024-11-26 11:30:00,49.61,49.66,49.6,49.63,14069.0,49.61,49.66,49.6,49.63,14069.0
2024-11-26 11:35:00,49.63,49.68,49.62,49.68,32613.0,49.63,49.68,49.62,49.68,32613.0
2024-11-26 11:40:00,49.67,49.68,49.64,49.64,33042.0,49.67,49.68,49.64,49.64,33042.0
2024-11-26 11:45:00,49.64,49.66,49.63,49.65,19564.0,49.64,49.66,49.63,49.65,19564.0
2024-11-26 11:50:00,49.65,49.67,49.62,49.66,69383.0,49.65,49.67,49.62,49.66,69383.0
2024-11-26 11:55:00,49.66,49.67,49.63,49.63,10564.0,49.66,49.67,49.63,49.63,10564.0
2024-11-26 12:00:00,49.63,49.63,49.59,49.61,33095.0,49.63,49.63,49.59,49.61,33095.0
2024-11-26 12:05:00,49.61,49.61,49.56,49.58,46536.0,49.61,49.61,49.56,49.58,46536.0
2024-11-26 12:10:00,49.58,49.6,49.57,49.57,14551.0,49.58,49.6,49.57,49.57,14551.0
2024-11-26 12:15:00,49.58,49.6,49.57,49.59,15383.0,49.58,49.6,49.57,49.59,15383.0
2024-11-26 12:20:00,49.58,49.59,49.55,49.58,18913.0,49.58,49.59,49.55,49.58,18913.0
2024-11-26 12:25:00,49.58,49.61,49.58,49.6,6481.0,49.58,49.61,49.58,49.6,6481.0
2024-11-26 12:30:00,49.6,49.61,49.58,49.6,18133.0,49.6,49.61,49.58,49.6,18133.0
2024-11-26 12:35:00,49.6,49.61,49.58,49.59,17522.0,49.6,49.61,49.58,49.59,17522.0
2024-11-26 12:40:00,49.58,49.61,49.56,49.59,17271.0,49.58,49.61,49.56,49.59,17271.0
2024-11-26 12:45:00,49.59,49.59,49.56,49.58,33869.0,49.59,49.59,49.56,49.58,33869.0
2024-11-26 12:50:00,49.58,49.6,49.58,49.58,35210.0,49.58,49.6,49.58,49.58,35210.0
2024-11-26 12:55:00,49.58,49.59,49.56,49.56,22103.0,49.58,49.59,49.56,49.56,22103.0
2024-11-26 13:00:00,49.55,49.56,49.5,49.51,38481.0,49.55,49.56,49.5,49.51,38481.0
2024-11-26 13:05:00,49.5,49.51,49.48,49.49,20798.0,49.5,49.51,49.48,49.49,20798.0
2024-11-26 13:10:00,49.49,49.52,49.48,49.48,9371.0,49.49,49.52,49.48,49.48,9371.0
2024-11-26 13:15:00,49.48,49.5,49.47,49.47,15373.0,49.48,49.5,49.47,49.47,15373.0
2024-11-26 13:20:00,49.48,49.52,49.47,49.48,17257.0,49.48,49.52,49.47,49.48,17257.0
2024-11-26 13:25:00,49.49,49.5,49.47,49.48,16993.0,49.49,49.5,49.47,49.48,16993.0
2024-11-26 13:30:00,49.49,49.49,49.46,49.48,10513.0,49.49,49.49,49.46,49.48,10513.0
2024-11-26 13:35:00,49.48,49.49,49.46,49.47,43516.0,49.48,49.49,49.46,49.47,43516.0
2024-11-26 13:40:00,49.48,49.5,49.45,49.49,15557.0,49.48,49.5,49.45,49.49,15557.0
2024-11-26 13:45:00,49.49,49.52,49.47,49.51,44231.0,49.49,49.52,49.47,49.51,44231.0
2024-11-26 13:50:00,49.51,49.55,49.5,49.55,15848.0,49.51,49.55,49.5,49.55,15848.0
2024-11-26 13:55:00,49.54,49.55,49.53,49.54,13799.0,49.54,49.55,49.53,49.54,13799.0
2024-11-26 14:00:00,49.53,49.59,49.52,49.58,48190.0,49.53,49.59,49.52,49.58,48190.0
2024-11-26 14:05:00,49.59,49.61,49.57,49.58,23059.0,49.59,49.61,49.57,49.58,23059.0
2024-11-26 14:10:00,49.57,49.61,49.56,49.6,31453.0,49.57,49.61,49.56,49.6,31453.0
2024-11-26 14:15:00,49.6,49.61,49.55,49.56,36619.0,49.6,49.61,49.55,49.56,36619.0
2024-11-26 14:20:00,49.56,49.57,49.54,49.55,16966.0,49.56,49.57,49.54,49.55,16966.0
2024-11-26 14:25:00,49.55,49.58,49.54,49.58,25963.0,49.55,49.58,49.54,49.58,25963.0
2024-11-26 14:30:00,49.58,49.6,49.56,49.59,17626.0,49.58,49.6,49.56,49.59,17626.0
2024-11-26 14:35:00,49.6,49.61,49.58,49.61,6052.0,49.6,49.61,49.58,49.61,6052.0
2024-11-26 14:40:00,49.6,49.61,49.59,49.6,12551.0,49.6,49.61,49.59,49.6,12551.0
2024-11-26 14:45:00,49.6,49.63,49.59,49.62,30544.0,49.6,49.63,49.59,49.62,30544.0
2024-11-26 14:50:00,49.63,49.63,49.61,49.63,31284.0,49.63,49.63,49.61,49.63,31284.0
2024-11-26 14:55:00,49.63,49.64,49.61,49.62,41353.0,49.63,49.64,49.61,49.62,41353.0
2024-11-26 15:00:00,49.62,49.65,49.62,49.63,10741.0,49.62,49.65,49.62,49.63,10741.0
2024-11-26 15:05:00,49.64,49.65,49.62,49.65,26417.0,49.64,49.65,49.62,49.65,26417.0
2024-11-26 15:10:00,49.65,49.66,49.64,49.65,17264.0,49.65,49.66,49.64,49.65,17264.0
2024-11-26 15:15:00,49.65,49.65,49.64,49.65,29012.0,49.65,49.65,49.64,49.65,29012.0
2024-11-26 15:20:00,49.65,49.65,49.62,49.64,56737.0,49.65,49.65,49.62,49.64,56737.0
2024-11-26 15:25:00,49.63,49.64,49.61,49.62,55260.0,49.63,49.64,49.61,49.62,55260.0
2024-11-26 15:30:00,49.62,49.66,49.62,49.65,62028.0,49.62,49.66,49.62,49.65,62028.0
2024-11-26 15:35:00,49.65,49.68,49.64,49.68,33710.0,49.65,49.68,49.64,49.68,33710.0
2024-11-26 15:40:00,49.68,49.68,49.66,49.68,33317.0,49.68,49.68,49.66,49.68,33317.0
2024-11-26 15:45:00,49.68,49.68,49.66,49.67,18715.0,49.68,49.68,49.66,49.67,18715.0
2024-11-26 15:50:00,49.67,49.69,49.66,49.69,140328.0,49.67,49.69,49.66,49.69,140328.0
2024-11-26 15:55:00,49.69,49.71,49.67,49.68,91537.0,49.69,49.71,49.67,49.68,91537.0
2024-11-27 09:30:00,50.07,50.13,50.05,50.12,112508.0,50.07,50.13,50.05,50.12,112508.0
2024-11-27 09:35:00,50.12,50.14,50.08,50.08,24983.0,50.12,50.14,50.08,50.08,24983.0
2024-11-27 09:40:00,50.09,50.13,50.08,50.13,16645.0,50.09,50.13,50.08,50.13,16645.0
2024-11-27 09:45:00,50.12,50.12,50.09,50.11,35554.0,50.12,50.12,50.09,50.11,35554.0
2024-11-27 09:50:00,50.1,50.11,50.04,50.05,21869.0,50.1,50.11,50.04,50.05,21869.0
2024-11-27 09:55:00,50.05,50.09,50.04,50.05,62996.0,50.05,50.09,50.04,50.05,62996.0
2024-11-27 10:00:00,50.06,50.06,49.88,49.88,212781.0,50.06,50.06,49.88,49.88,212781.0
2024-11-27 10:05:00,49.87,49.96,49.84,49.91,329133.0,49.87,49.96,49.84,49.91,329133.0
2024-11-27 10:10:00,49.91,49.92,49.83,49.85,108798.0,49.91,49.92,49.83,49.85,108798.0
2024-11-27 10:15:00,49.84,49.87,49.76,49.86,106919.0,49.84,49.87,49.76,49.86,106919.0
2024-11-27 10:20:00,49.87,49.89,49.85,49.87,92688.0,49.87,49.89,49.85,49.87,92688.0
2024-11-27 10:25:00,49.86,49.94,49.86,49.9,110124.0,49.86,49.94,49.86,49.9,110124.0
2024-11-27 10:30:00,49.89,49.9,49.81,49.85,1849061.0,49.89,49.9,49.81,49.85,1849061.0
2024-11-27 10:35:00,49.84,49.87,49.82,49.84,172159.0,49.84,49.87,49.82,49.84,172159.0
2024-11-27 10:40:00,49.84,49.88,49.83,49.85,49255.0,49.84,49.88,49.83,49.85,49255.0
2024-11-27 10:45:00,49.84,49.93,49.84,49.91,32359.0,49.84,49.93,49.84,49.91,32359.0
2024-11-27 10:50:00,49.91,49.95,49.91,49.92,44068.0,49.91,49.95,49.91,49.92,44068.0
2024-11-27 10:55:00,49.92,49.94,49.89,49.9,17952.0,49.92,49.94,49.89,49.9,17952.0
2024-11-27 11:00:00,49.9,49.93,49.86,49.87,98069.0,49.9,49.93,49.86,49.87,98069.0
2024-11-27 11:05:00,49.88,49.89,49.85,49.86,51834.0,49.88,49.89,49.85,49.86,51834.0
2024-11-27 11:10:00,49.86,49.87,49.84,49.86,30737.0,49.86,49.87,49.84,49.86,30737.0
2024-11-27 11:15:00,49.87,49.89,49.85,49.88,52655.0,49.87,49.89,49.85,49.88,52655.0
2024-11-27 11:20:00,49.87,49.88,49.85,49.86,28772.0,49.87,49.88,49.85,49.86,28772.0
2024-11-27 11:25:00,49.86,49.87,49.83,49.86,112511.0,49.86,49.87,49.83,49.86,112511.0
2024-11-27 11:30:00,49.85,49.87,49.81,49.83,138364.0,49.85,49.87,49.81,49.83,138364.0
2024-11-27 11:35:00,49.84,49.9,49.83,49.88,174718.0,49.84,49.9,49.83,49.88,174718.0
2024-11-27 11:40:00,49.88,49.92,49.87,49.92,40643.0,49.88,49.92,49.87,49.92,40643.0
2024-11-27 11:45:00,49.91,49.92,49.9,49.91,172914.0,49.91,49.92,49.9,49.91,172914.0
2024-11-27 11:50:00,49.89,49.9,49.83,49.84,266876.0,49.89,49.9,49.83,49.84,266876.0
2024-11-27 11:55:00,49.84,49.86,49.82,49.83,16558.0,49.84,49.86,49.82,49.83,16558.0
2024-11-27 12:00:00,49.84,49.84,49.76,49.81,91208.0,49.84,49.84,49.76,49.81,91208.0
2024-11-27 12:05:00,49.82,49.85,49.82,49.83,20590.0,49.82,49.85,49.82,49.83,20590.0
2024-11-27 12:10:00,49.83,49.88,49.83,49.87,198684.0,49.83,49.88,49.83,49.87,198684.0
2024-11-27 12:15:00,49.85,49.9,49.85,49.9,143584.0,49.85,49.9,49.85,49.9,143584.0
2024-11-27 12:20:00,49.9,49.9,49.86,49.88,29224.0,49.9,49.9,49.86,49.88,29224.0
2024-11-27 12:25:00,49.88,49.88,49.85,49.85,12687.0,49.88,49.88,49.85,49.85,12687.0
2024-11-27 12:30:00,49.85,49.86,49.83,49.83,31699.0,49.85,49.86,49.83,49.83,31699.0
2024-11-27 12:35:00,49.83,49.85,49.81,49.82,50382.0,49.83,49.85,49.81,49.82,50382.0
2024-11-27 12:40:00,49.83,49.85,49.81,49.81,16454.0,49.83,49.85,49.81,49.81,16454.0
2024-11-27 12:45:00,49.81,49.84,49.81,49.81,19067.0,49.81,49.84,49.81,49.81,19067.0
2024-11-27 12:50:00,49.82,49.82,49.8,49.81,52982.0,49.82,49.82,49.8,49.81,52982.0
2024-11-27 12:55:00,49.8,49.82,49.79,49.8,39999.0,49.8,49.82,49.79,49.8,39999.0
2024-11-27 13:00:00,49.79,49.83,49.79,49.82,80811.0,49.79,49.83,49.79,49.82,80811.0
2024-11-27 13:05:00,49.82,49.84,49.81,49.82,334112.0,49.82,49.84,49.81,49.82,334112.0
2024-11-27 13:10:00,49.83,49.84,49.79,49.8,14889.0,49.83,49.84,49.79,49.8,14889.0
2024-11-27 13:15:00,49.79,49.83,49.79,49.83,18769.0,49.79,49.83,49.79,49.83,18769.0
2024-11-27 13:20:00,49.83,49.84,49.82,49.84,15592.0,49.83,49.84,49.82,49.84,15592.0
2024-11-27 13:25:00,49.84,49.87,49.83,49.84,59233.0,49.84,49.87,49.83,49.84,59233.0
2024-11-27 13:30:00,49.83,49.84,49.82,49.84,19020.0,49.83,49.84,49.82,49.84,19020.0
2024-11-27 13:35:00,49.83,49.84,49.82,49.84,15784.0,49.83,49.84,49.82,49.84,15784.0
2024-11-27 13:40:00,49.84,49.85,49.81,49.82,38293.0,49.84,49.85,49.81,49.82,38293.0
2024-11-27 13:45:00,49.81,49.84,49.81,49.83,27668.0,49.81,49.84,49.81,49.83,27668.0
2024-11-27 13:50:00,49.82,49.83,49.8,49.82,20363.0,49.82,49.83,49.8,49.82,20363.0
2024-11-27 13:55:00,49.83,49.83,49.81,49.83,10504.0,49.83,49.83,49.81,49.83,10504.0
2024-11-27 14:00:00,49.83,49.84,49.81,49.82,13204.0,49.83,49.84,49.81,49.82,13204.0
2024-11-27 14:05:00,49.83,49.84,49.81,49.83,12412.0,49.83,49.84,49.81,49.83,12412.0
2024-11-27 14:10:00,49.82,49.83,49.82,49.83,7693.0,49.82,49.83,49.82,49.83,7693.0
2024-11-27 14:15:00,49.83,49.83,49.81,49.83,35518.0,49.83,49.83,49.81,49.83,35518.0
2024-11-27 14:20:00,49.82,49.82,49.8,49.8,25200.0,49.82,49.82,49.8,49.8,25200.0
2024-11-27 14:25:00,49.8,49.81,49.77,49.78,5115.0,49.8,49.81,49.77,49.78,5115.0
2024-11-27 14:30:00,49.78,49.79,49.76,49.77,10087.0,49.78,49.79,49.76,49.77,10087.0
2024-11-27 14:35:00,49.76,49.77,49.75,49.76,19412.0,49.76,49.77,49.75,49.76,19412.0
2024-11-27 14:40:00,49.76,49.76,49.73,49.75,16279.0,49.76,49.76,49.73,49.75,16279.0
2024-11-27 14:45:00,49.75,49.77,49.74,49.76,17545.0,49.75,49.77,49.74,49.76,17545.0
2024-11-27 14:50:00,49.76,49.78,49.75,49.77,5102.0,49.76,49.78,49.75,49.77,5102.0
2024-11-27 14:55:00,49.78,49.78,49.75,49.75,14383.0,49.78,49.78,49.75,49.75,14383.0
2024-11-27 15:00:00,49.75,49.77,49.74,49.76,8191.0,49.75,49.77,49.74,49.76,8191.0
2024-11-27 15:05:00,49.76,49.81,49.75,49.8,43701.0,49.76,49.81,49.75,49.8,43701.0
2024-11-27 15:10:00,49.79,49.83,49.79,49.82,25089.0,49.79,49.83,49.79,49.82,25089.0
2024-11-27 15:15:00,49.81,49.83,49.8,49.82,11829.0,49.81,49.83,49.8,49.82,11829.0
2024-11-27 15:20:00,49.82,49.83,49.8,49.82,31749.0,49.82,49.83,49.8,49.82,31749.0
2024-11-27 15:25:00,49.82,49.83,49.81,49.83,11045.0,49.82,49.83,49.81,49.83,11045.0
2024-11-27 15:30:00,49.82,49.82,49.8,49.82,15677.0,49.82,49.82,49.8,49.82,15677.0
2024-11-27 15:35:00,49.82,49.84,49.81,49.83,6248.0,49.82,49.84,49.81,49.83,6248.0
2024-11-27 15:40:00,49.82,49.83,49.8,49.81,11729.0,49.82,49.83,49.8,49.81,11729.0
2024-11-27 15:45:00,49.81,49.83,49.81,49.83,111805.0,49.81,49.83,49.81,49.83,111805.0
2024-11-27 15:50:00,49.83,49.83,49.81,49.82,11211.0,49.83,49.83,49.81,49.82,11211.0
2024-11-27 15:55:00,49.82,49.82,49.79,49.79,177468.0,49.82,49.82,49.79,49.79,177468.0
2024-11-29 09:30:00,50.15,50.18,50.11,50.18,103596.0,50.15,50.18,50.11,50.18,103596.0
2024-11-29 09:35:00,50.18,50.21,50.17,50.2,43136.0,50.18,50.21,50.17,50.2,43136.0
2024-11-29 09:40:00,50.19,50.21,50.13,50.13,37883.0,50.19,50.21,50.13,50.13,37883.0
2024-11-29 09:45:00,50.14,50.17,50.07,50.15,37393.0,50.14,50.17,50.07,50.15,37393.0
2024-11-29 09:50:00,50.15,50.16,50.12,50.13,35549.0,50.15,50.16,50.12,50.13,35549.0
2024-11-29 09:55:00,50.16,50.16,50.09,50.09,14114.0,50.16,50.16,50.09,50.09,14114.0
2024-11-29 10:00:00,50.09,50.09,50.05,50.08,27590.0,50.09,50.09,50.05,50.08,27590.0
2024-11-29 10:05:00,50.08,50.1,50.05,50.08,27262.0,50.08,50.1,50.05,50.08,27262.0
2024-11-29 10:10:00,50.08,50.13,50.08,50.1,52298.0,50.08,50.13,50.08,50.1,52298.0
2024-11-29 10:15:00,50.11,50.15,50.09,50.13,34150.0,50.11,50.15,50.09,50.13,34150.0
2024-11-29 10:20:00,50.14,50.15,50.11,50.14,43323.0,50.14,50.15,50.11,50.14,43323.0
2024-11-29 10:25:00,50.13,50.13,50.08,50.1,35759.0,50.13,50.13,50.08,50.1,35759.0
2024-11-29 10:30:00,50.09,50.12,50.06,50.12,41342.0,50.09,50.12,50.06,50.12,41342.0
2024-11-29 10:35:00,50.11,50.15,50.09,50.14,57634.0,50.11,50.15,50.09,50.14,57634.0
2024-11-29 10:40:00,50.14,50.15,50.12,50.13,15661.0,50.14,50.15,50.12,50.13,15661.0
2024-11-29 10:45:00,50.13,50.15,50.11,50.12,21062.0,50.13,50.15,50.11,50.12,21062.0
2024-11-29 10:50:00,50.13,50.13,50.09,50.11,35473.0,50.13,50.13,50.09,50.11,35473.0
2024-11-29 10:55:00,50.12,50.2,50.1,50.2,58359.0,50.12,50.2,50.1,50.2,58359.0
2024-11-29 11:00:00,50.2,50.26,50.2,50.22,30983.0,50.2,50.26,50.2,50.22,30983.0
2024-11-29 11:05:00,50.22,50.25,50.19,50.2,38873.0,50.22,50.25,50.19,50.2,38873.0
2024-11-29 11:10:00,50.2,50.22,50.18,50.21,52052.0,50.2,50.22,50.18,50.21,52052.0
2024-11-29 11:15:00,50.21,50.24,50.2,50.23,35767.0,50.21,50.24,50.2,50.23,35767.0
2024-11-29 11:20:00,50.23,50.26,50.22,50.26,23963.0,50.23,50.26,50.22,50.26,23963.0
2024-11-29 11:25:00,50.25,50.26,50.23,50.25,67893.0,50.25,50.26,50.23,50.25,67893.0
2024-11-29 11:30:00,50.24,50.27,50.21,50.25,28260.0,50.24,50.27,50.21,50.25,28260.0
2024-11-29 11:35:00,50.26,50.26,50.22,50.26,12929.0,50.26,50.26,50.22,50.26,12929.0
2024-11-29 11:40:00,50.26,50.26,50.21,50.23,13683.0,50.26,50.26,50.21,50.23,13683.0
2024-11-29 11:45:00,50.23,50.26,50.22,50.25,40409.0,50.23,50.26,50.22,50.25,40409.0
2024-11-29 11:50:00,50.25,50.26,50.22,50.26,47912.0,50.25,50.26,50.22,50.26,47912.0
2024-11-29 11:55:00,50.25,50.26,50.24,50.25,12273.0,50.25,50.26,50.24,50.25,12273.0
2024-11-29 12:00:00,50.26,50.26,50.22,50.23,8718.0,50.26,50.26,50.22,50.23,8718.0
2024-11-29 12:05:00,50.22,50.25,50.21,50.22,43759.0,50.22,50.25,50.21,50.22,43759.0
2024-11-29 12:10:00,50.21,50.21,50.18,50.19,17623.0,50.21,50.21,50.18,50.19,17623.0
2024-11-29 12:15:00,50.19,50.23,50.19,50.21,22328.0,50.19,50.23,50.19,50.21,22328.0
2024-11-29 12:20:00,50.2,50.22,50.18,50.19,15697.0,50.2,50.22,50.18,50.19,15697.0
2024-11-29 12:25:00,50.19,50.2,50.18,50.18,14665.0,50.19,50.2,50.18,50.18,14665.0
2024-11-29 12:30:00,50.19,50.19,50.17,50.18,115711.0,50.19,50.19,50.17,50.18,115711.0
2024-11-29 12:35:00,50.19,50.23,50.18,50.23,25546.0,50.19,50.23,50.18,50.23,25546.0
2024-11-29 12:40:00,50.23,50.24,50.22,50.23,81995.0,50.23,50.24,50.22,50.23,81995.0
2024-11-29 12:45:00,50.23,50.25,50.22,50.24,31060.0,50.23,50.25,50.22,50.24,31060.0
2024-11-29 12:50:00,50.24,50.24,50.21,50.23,234370.0,50.24,50.24,50.21,50.23,234370.0
2024-11-29 12:55:00,50.23,50.25,50.22,50.23,110519.0,50.23,50.25,50.22,50.23,110519.0
2024-12-02 09:30:00,49.98,50.01,49.94,50.0,225744.0,49.98,50.01,49.94,50.0,225744.0
2024-12-02 09:35:00,50.0,50.0,49.94,49.94,30320.0,50.0,50.0,49.94,49.94,30320.0
2024-12-02 09:40:00,49.94,49.97,49.93,49.96,78355.0,49.94,49.97,49.93,49.96,78355.0
2024-12-02 09:45:00,49.94,49.94,49.89,49.92,46883.0,49.94,49.94,49.89,49.92,46883.0
2024-12-02 09:50:00,49.93,49.94,49.91,49.94,30020.0,49.93,49.94,49.91,49.94,30020.0
2024-12-02 09:55:00,49.95,49.96,49.94,49.95,33146.0,49.95,49.96,49.94,49.95,33146.0
2024-12-02 10:00:00,49.94,49.98,49.86,49.9,161262.0,49.94,49.98,49.86,49.9,161262.0
2024-12-02 10:05:00,49.92,50.02,49.91,49.94,142614.0,49.92,50.02,49.91,49.94,142614.0
2024-12-02 10:10:00,49.94,49.95,49.91,49.92,81783.0,49.94,49.95,49.91,49.92,81783.0
2024-12-02 10:15:00,49.91,49.97,49.9,49.97,30628.0,49.91,49.97,49.9,49.97,30628.0
2024-12-02 10:20:00,49.96,50.02,49.96,49.98,45368.0,49.96,50.02,49.96,49.98,45368.0
2024-12-02 10:25:00,49.98,49.98,49.94,49.95,26369.0,49.98,49.98,49.94,49.95,26369.0
2024-12-02 10:30:00,49.94,49.94,49.88,49.91,90581.0,49.94,49.94,49.88,49.91,90581.0
2024-12-02 10:35:00,49.91,49.93,49.89,49.93,24334.0,49.91,49.93,49.89,49.93,24334.0
2024-12-02 10:40:00,49.93,49.94,49.9,49.91,142098.0,49.93,49.94,49.9,49.91,142098.0
2024-12-02 10:45:00,49.91,49.92,49.84,49.86,59092.0,49.91,49.92,49.84,49.86,59092.0
2024-12-02 10:50:00,49.86,49.89,49.84,49.88,44951.0,49.86,49.89,49.84,49.88,44951.0
2024-12-02 10:55:00,49.89,49.91,49.87,49.88,14750.0,49.89,49.91,49.87,49.88,14750.0
2024-12-02 11:00:00,49.89,49.89,49.82,49.86,25537.0,49.89,49.89,49.82,49.86,25537.0
2024-12-02 11:05:00,49.85,49.86,49.84,49.86,20727.0,49.85,49.86,49.84,49.86,20727.0
2024-12-02 11:10:00,49.87,49.87,49.82,49.83,18220.0,49.87,49.87,49.82,49.83,18220.0
2024-12-02 11:15:00,49.82,49.88,49.82,49.87,21786.0,49.82,49.88,49.82,49.87,21786.0
2024-12-02 11:20:00,49.87,49.92,49.87,49.92,45212.0,49.87,49.92,49.87,49.92,45212.0
2024-12-02 11:25:00,49.91,49.92,49.88,49.91,143231.0,49.91,49.92,49.88,49.91,143231.0
2024-12-02 11:30:00,49.91,49.91,49.84,49.84,40678.0,49.91,49.91,49.84,49.84,40678.0
2024-12-02 11:35:00,49.86,49.87,49.83,49.84,159716.0,49.86,49.87,49.83,49.84,159716.0
2024-12-02 11:40:00,49.84,49.88,49.84,49.84,45087.0,49.84,49.88,49.84,49.84,45087.0
2024-12-02 11:45:00,49.84,49.88,49.83,49.88,46529.0,49.84,49.88,49.83,49.88,46529.0
2024-12-02 11:50:00,49.88,49.89,49.87,49.87,36666.0,49.88,49.89,49.87,49.87,36666.0
2024-12-02 11:55:00,49.88,49.88,49.85,49.87,25212.0,49.88,49.88,49.85,49.87,25212.0
2024-12-02 12:00:00,49.87,49.88,49.82,49.83,78432.0,49.87,49.88,49.82,49.83,78432.0
2024-12-02 12:05:00,49.82,49.84,49.81,49.84,14518.0,49.82,49.84,49.81,49.84,14518.0
2024-12-02 12:10:00,49.84,49.87,49.82,49.85,34279.0,49.84,49.87,49.82,49.85,34279.0
2024-12-02 12:15:00,49.86,49.88,49.84,49.88,10236.0,49.86,49.88,49.84,49.88,10236.0
2024-12-02 12:20:00,49.87,49.87,49.84,49.84,14171.0,49.87,49.87,49.84,49.84,14171.0
2024-12-02 12:25:00,49.84,49.84,49.82,49.84,16104.0,49.84,49.84,49.82,49.84,16104.0
2024-12-02 12:30:00,49.84,49.85,49.82,49.83,18711.0,49.84,49.85,49.82,49.83,18711.0
2024-12-02 12:35:00,49.83,49.84,49.81,49.82,25046.0,49.83,49.84,49.81,49.82,25046.0
2024-12-02 12:40:00,49.83,49.83,49.81,49.82,10477.0,49.83,49.83,49.81,49.82,10477.0
2024-12-02 12:45:00,49.82,49.83,49.79,49.8,75906.0,49.82,49.83,49.79,49.8,75906.0
2024-12-02 12:50:00,49.8,49.83,49.79,49.8,17594.0,49.8,49.83,49.79,49.8,17594.0
2024-12-02 12:55:00,49.8,49.83,49.8,49.82,13232.0,49.8,49.83,49.8,49.82,13232.0
2024-12-02 13:00:00,49.82,49.82,49.78,49.79,39987.0,49.82,49.82,49.78,49.79,39987.0
2024-12-02 13:05:00,49.78,49.78,49.74,49.76,38893.0,49.78,49.78,49.74,49.76,38893.0
2024-12-02 13:10:00,49.77,49.78,49.75,49.78,23077.0,49.77,49.78,49.75,49.78,23077.0
2024-12-02 13:15:00,49.78,49.78,49.74,49.75,11213.0,49.78,49.78,49.74,49.75,11213.0
2024-12-02 13:20:00,49.75,49.76,49.71,49.72,38139.0,49.75,49.76,49.71,49.72,38139.0
2024-12-02 13:25:00,49.73,49.77,49.73,49.76,13489.0,49.73,49.77,49.73,49.76,13489.0
2024-12-02 13:30:00,49.76,49.78,49.75,49.77,16775.0,49.76,49.78,49.75,49.77,16775.0
2024-12-02 13:35:00,49.78,49.79,49.76,49.79,167250.0,49.78,49.79,49.76,49.79,167250.0
2024-12-02 13:40:00,49.79,49.79,49.76,49.76,53365.0,49.79,49.79,49.76,49.76,53365.0
2024-12-02 13:45:00,49.77,49.79,49.76,49.78,18767.0,49.77,49.79,49.76,49.78,18767.0
2024-12-02 13:50:00,49.78,49.8,49.77,49.78,21996.0,49.78,49.8,49.77,49.78,21996.0
2024-12-02 13:55:00,49.79,49.8,49.78,49.78,9970.0,49.79,49.8,49.78,49.78,9970.0
2024-12-02 14:00:00,49.79,49.81,49.78,49.8,42210.0,49.79,49.81,49.78,49.8,42210.0
2024-12-02 14:05:00,49.8,49.81,49.78,49.78,99293.0,49.8,49.81,49.78,49.78,99293.0
2024-12-02 14:10:00,49.78,49.81,49.77,49.8,20451.0,49.78,49.81,49.77,49.8,20451.0
2024-12-02 14:15:00,49.81,49.83,49.8,49.82,39446.0,49.81,49.83,49.8,49.82,39446.0
2024-12-02 14:20:00,49.82,49.85,49.81,49.83,23680.0,49.82,49.85,49.81,49.83,23680.0
2024-12-02 14:25:00,49.83,49.84,49.81,49.81,13562.0,49.83,49.84,49.81,49.81,13562.0
2024-12-02 14:30:00,49.81,49.83,49.8,49.82,24279.0,49.81,49.83,49.8,49.82,24279.0
2024-12-02 14:35:00,49.83,49.84,49.82,49.83,85138.0,49.83,49.84,49.82,49.83,85138.0
2024-12-02 14:40:00,49.83,49.84,49.82,49.83,22751.0,49.83,49.84,49.82,49.83,22751.0
2024-12-02 14:45:00,49.83,49.84,49.82,49.84,12821.0,49.83,49.84,49.82,49.84,12821.0
2024-12-02 14:50:00,49.83,49.84,49.81,49.82,22807.0,49.83,49.84,49.81,49.82,22807.0
2024-12-02 14:55:00,49.81,49.82,49.79,49.8,20553.0,49.81,49.82,49.79,49.8,20553.0
2024-12-02 15:00:00,49.79,49.79,49.77,49.77,23835.0,49.79,49.79,49.77,49.77,23835.0
2024-12-02 15:05:00,49.77,49.78,49.75,49.77,40846.0,49.77,49.78,49.75,49.77,40846.0
2024-12-02 15:10:00,49.77,49.77,49.75,49.76,20569.0,49.77,49.77,49.75,49.76,20569.0
2024-12-02 15:15:00,49.76,49.86,49.76,49.86,110741.0,49.76,49.86,49.76,49.86,110741.0
2024-12-02 15:20:00,49.87,49.89,49.86,49.87,49129.0,49.87,49.89,49.86,49.87,49129.0
2024-12-02 15:25:00,49.87,49.89,49.84,49.89,70374.0,49.87,49.89,49.84,49.89,70374.0
2024-12-02 15:30:00,49.89,49.92,49.88,49.91,21727.0,49.89,49.92,49.88,49.91,21727.0
2024-12-02 15:35:00,49.91,49.92,49.89,49.9,29540.0,49.91,49.92,49.89,49.9,29540.0
2024-12-02 15:40:00,49.89,49.9,49.87,49.88,24724.0,49.89,49.9,49.87,49.88,24724.0
2024-12-02 15:45:00,49.88,49.89,49.83,49.84,42788.0,49.88,49.89,49.83,49.84,42788.0
2024-12-02 15:50:00,49.84,49.85,49.81,49.82,33883.0,49.84,49.85,49.81,49.82,33883.0
2024-12-02 15:55:00,49.82,49.82,49.78,49.79,115937.0,49.82,49.82,49.78,49.79,115937.0
2024-12-03 09:30:00,50.09,50.14,50.06,50.06,69586.0,50.09,50.14,50.06,50.06,69586.0
2024-12-03 09:35:00,50.06,50.07,50.01,50.03,143968.0,50.06,50.07,50.01,50.03,143968.0
2024-12-03 09:40:00,50.04,50.07,50.02,50.05,24249.0,50.04,50.07,50.02,50.05,24249.0
2024-12-03 09:45:00,50.05,50.05,50.02,50.03,53897.0,50.05,50.05,50.02,50.03,53897.0
2024-12-03 09:50:00,50.03,50.03,49.96,49.98,28470.0,50.03,50.03,49.96,49.98,28470.0
2024-12-03 09:55:00,49.99,50.01,49.95,49.97,23178.0,49.99,50.01,49.95,49.97,23178.0
2024-12-03 10:00:00,49.98,49.98,49.84,49.86,37321.0,49.98,49.98,49.84,49.86,37321.0
2024-12-03 10:05:00,49.87,49.89,49.81,49.83,85450.0,49.87,49.89,49.81,49.83,85450.0
2024-12-03 10:10:00,49.83,49.88,49.83,49.84,47130.0,49.83,49.88,49.83,49.84,47130.0
2024-12-03 10:15:00,49.85,49.87,49.8,49.8,21611.0,49.85,49.87,49.8,49.8,21611.0
2024-12-03 10:20:00,49.8,49.85,49.75,49.84,43525.0,49.8,49.85,49.75,49.84,43525.0
2024-12-03 10:25:00,49.85,49.88,49.82,49.83,35381.0,49.85,49.88,49.82,49.83,35381.0
2024-12-03 10:30:00,49.82,49.87,49.81,49.82,33708.0,49.82,49.87,49.81,49.82,33708.0
2024-12-03 10:35:00,49.83,49.85,49.82,49.83,18756.0,49.83,49.85,49.82,49.83,18756.0
2024-12-03 10:40:00,49.84,49.84,49.77,49.8,14776.0,49.84,49.84,49.77,49.8,14776.0
2024-12-03 10:45:00,49.81,49.85,49.81,49.84,39598.0,49.81,49.85,49.81,49.84,39598.0
2024-12-03 10:50:00,49.84,49.88,49.82,49.87,27184.0,49.84,49.88,49.82,49.87,27184.0
2024-12-03 10:55:00,49.88,49.9,49.83,49.85,49538.0,49.88,49.9,49.83,49.85,49538.0
2024-12-03 11:00:00,49.84,49.9,49.84,49.87,80660.0,49.84,49.9,49.84,49.87,80660.0
2024-12-03 11:05:00,49.88,49.89,49.82,49.83,33208.0,49.88,49.89,49.82,49.83,33208.0
2024-12-03 11:10:00,49.82,49.87,49.82,49.86,15715.0,49.82,49.87,49.82,49.86,15715.0
2024-12-03 11:15:00,49.86,49.9,49.85,49.9,19263.0,49.86,49.9,49.85,49.9,19263.0
2024-12-03 11:20:00,49.9,49.92,49.89,49.91,46552.0,49.9,49.92,49.89,49.91,46552.0
2024-12-03 11:25:00,49.91,49.94,49.9,49.91,45182.0,49.91,49.94,49.9,49.91,45182.0
2024-12-03 11:30:00,49.92,49.92,49.88,49.91,14317.0,49.92,49.92,49.88,49.91,14317.0
2024-12-03 11:35:00,49.9,49.93,49.88,49.92,16348.0,49.9,49.93,49.88,49.92,16348.0
2024-12-03 11:40:00,49.91,49.98,49.9,49.98,21796.0,49.91,49.98,49.9,49.98,21796.0
2024-12-03 11:45:00,49.97,49.98,49.95,49.98,15588.0,49.97,49.98,49.95,49.98,15588.0
2024-12-03 11:50:00,49.98,50.0,49.98,50.0,25995.0,49.98,50.0,49.98,50.0,25995.0
2024-12-03 11:55:00,50.0,50.01,49.99,50.0,16529.0,50.0,50.01,49.99,50.0,16529.0
2024-12-03 12:00:00,50.0,50.01,49.99,50.01,11499.0,50.0,50.01,49.99,50.01,11499.0
2024-12-03 12:05:00,49.98,50.0,49.97,49.98,36002.0,49.98,50.0,49.97,49.98,36002.0
2024-12-03 12:10:00,49.99,49.99,49.96,49.97,29659.0,49.99,49.99,49.96,49.97,29659.0
2024-12-03 12:15:00,49.96,49.97,49.93,49.93,15717.0,49.96,49.97,49.93,49.93,15717.0
2024-12-03 12:20:00,49.94,49.96,49.91,49.96,42268.0,49.94,49.96,49.91,49.96,42268.0
2024-12-03 12:25:00,49.96,49.96,49.93,49.95,27163.0,49.96,49.96,49.93,49.95,27163.0
2024-12-03 12:30:00,49.94,49.96,49.93,49.94,15278.0,49.94,49.96,49.93,49.94,15278.0
2024-12-03 12:35:00,49.93,49.95,49.91,49.94,16876.0,49.93,49.95,49.91,49.94,16876.0
2024-12-03 12:40:00,49.93,49.94,49.91,49.93,13511.0,49.93,49.94,49.91,49.93,13511.0
2024-12-03 12:45:00,49.92,49.95,49.92,49.95,7284.0,49.92,49.95,49.92,49.95,7284.0
2024-12-03 12:50:00,49.96,49.98,49.95,49.97,10412.0,49.96,49.98,49.95,49.97,10412.0
2024-12-03 12:55:00,49.98,49.99,49.97,49.98,15801.0,49.98,49.99,49.97,49.98,15801.0
2024-12-03 13:00:00,49.98,50.02,49.97,50.01,17493.0,49.98,50.02,49.97,50.01,17493.0
2024-12-03 13:05:00,50.0,50.0,49.94,49.95,13690.0,50.0,50.0,49.94,49.95,13690.0
2024-12-03 13:10:00,49.96,49.97,49.94,49.95,11383.0,49.96,49.97,49.94,49.95,11383.0
2024-12-03 13:15:00,49.94,49.94,49.91,49.94,15389.0,49.94,49.94,49.91,49.94,15389.0
2024-12-03 13:20:00,49.95,49.96,49.93,49.94,15813.0,49.95,49.96,49.93,49.94,15813.0
2024-12-03 13:25:00,49.95,49.95,49.92,49.94,18405.0,49.95,49.95,49.92,49.94,18405.0
2024-12-03 13:30:00,49.94,49.95,49.92,49.93,7141.0,49.94,49.95,49.92,49.93,7141.0
2024-12-03 13:35:00,49.94,49.94,49.92,49.93,21392.0,49.94,49.94,49.92,49.93,21392.0
2024-12-03 13:40:00,49.92,49.93,49.91,49.91,14438.0,49.92,49.93,49.91,49.91,14438.0
2024-12-03 13:45:00,49.91,49.94,49.9,49.94,10861.0,49.91,49.94,49.9,49.94,10861.0
2024-12-03 13:50:00,49.95,49.96,49.93,49.95,10734.0,49.95,49.96,49.93,49.95,10734.0
2024-12-03 13:55:00,49.96,49.96,49.95,49.96,5706.0,49.96,49.96,49.95,49.96,5706.0
2024-12-03 14:00:00,49.96,49.96,49.94,49.95,18165.0,49.96,49.96,49.94,49.95,18165.0
2024-12-03 14:05:00,49.95,49.96,49.93,49.94,15112.0,49.95,49.96,49.93,49.94,15112.0
2024-12-03 14:10:00,49.94,49.94,49.89,49.91,13654.0,49.94,49.94,49.89,49.91,13654.0
2024-12-03 14:15:00,49.9,49.91,49.88,49.91,12771.0,49.9,49.91,49.88,49.91,12771.0
2024-12-03 14:20:00,49.91,49.91,49.87,49.88,32993.0,49.91,49.91,49.87,49.88,32993.0
2024-12-03 14:25:00,49.88,49.88,49.86,49.87,14216.0,49.88,49.88,49.86,49.87,14216.0
2024-12-03 14:30:00,49.87,49.89,49.86,49.88,17096.0,49.87,49.89,49.86,49.88,17096.0
2024-12-03 14:35:00,49.87,49.88,49.87,49.88,28467.0,49.87,49.88,49.87,49.88,28467.0
2024-12-03 14:40:00,49.88,49.88,49.86,49.88,154804.0,49.88,49.88,49.86,49.88,154804.0
2024-12-03 14:45:00,49.88,49.88,49.86,49.88,16757.0,49.88,49.88,49.86,49.88,16757.0
2024-12-03 14:50:00,49.88,49.88,49.86,49.87,16912.0,49.88,49.88,49.86,49.87,16912.0
2024-12-03 14:55:00,49.86,49.87,49.85,49.86,21784.0,49.86,49.87,49.85,49.86,21784.0
2024-12-03 15:00:00,49.86,49.9,49.85,49.9,31851.0,49.86,49.9,49.85,49.9,31851.0
2024-12-03 15:05:00,49.9,49.92,49.89,49.91,22670.0,49.9,49.92,49.89,49.91,22670.0
2024-12-03 15:10:00,49.92,49.92,49.9,49.91,19656.0,49.92,49.92,49.9,49.91,19656.0
2024-12-03 15:15:00,49.91,49.91,49.89,49.89,12859.0,49.91,49.91,49.89,49.89,12859.0
2024-12-03 15:20:00,49.9,49.92,49.89,49.91,14936.0,49.9,49.92,49.89,49.91,14936.0
2024-12-03 15:25:00,49.91,49.91,49.89,49.9,28086.0,49.91,49.91,49.89,49.9,28086.0
2024-12-03 15:30:00,49.89,49.9,49.88,49.9,41980.0,49.89,49.9,49.88,49.9,41980.0
2024-12-03 15:35:00,49.9,49.9,49.89,49.9,20778.0,49.9,49.9,49.89,49.9,20778.0
2024-12-03 15:40:00,49.89,49.91,49.88,49.9,17830.0,49.89,49.91,49.88,49.9,17830.0
2024-12-03 15:45:00,49.9,49.9,49.88,49.88,37159.0,49.9,49.9,49.88,49.88,37159.0
2024-12-03 15:50:00,49.89,49.89,49.88,49.89,26900.0,49.89,49.89,49.88,49.89,26900.0
2024-12-03 15:55:00,49.89,49.89,49.88,49.89,147925.0,49.89,49.89,49.88,49.89,147925.0
2024-12-04 09:30:00,50.09,50.11,50.06,50.07,329137.0,50.09,50.11,50.06,50.07,329137.0
2024-12-04 09:35:00,50.07,50.07,50.03,50.05,126471.0,50.07,50.07,50.03,50.05,126471.0
2024-12-04 09:40:00,50.05,50.09,50.04,50.05,50663.0,50.05,50.09,50.04,50.05,50663.0
2024-12-04 09:45:00,50.07,50.08,50.04,50.05,155616.0,50.07,50.08,50.04,50.05,155616.0
2024-12-04 09:50:00,50.05,50.07,50.01,50.02,54216.0,50.05,50.07,50.01,50.02,54216.0
2024-12-04 09:55:00,50.05,50.05,50.01,50.02,71586.0,50.05,50.05,50.01,50.02,71586.0
2024-12-04 10:00:00,50.02,50.09,50.01,50.04,303378.0,50.02,50.09,50.01,50.04,303378.0
2024-12-04 10:05:00,50.04,50.07,50.02,50.04,39775.0,50.04,50.07,50.02,50.04,39775.0
2024-12-04 10:10:00,50.06,50.08,50.03,50.05,21932.0,50.06,50.08,50.03,50.05,21932.0
2024-12-04 10:15:00,50.03,50.08,50.02,50.08,53694.0,50.03,50.08,50.02,50.08,53694.0
2024-12-04 10:20:00,50.07,50.08,50.05,50.07,15570.0,50.07,50.08,50.05,50.07,15570.0
2024-12-04 10:25:00,50.07,50.14,50.06,50.11,440025.0,50.07,50.14,50.06,50.11,440025.0
2024-12-04 10:30:00,50.13,50.15,50.12,50.13,49691.0,50.13,50.15,50.12,50.13,49691.0
2024-12-04 10:35:00,50.15,50.16,50.09,50.12,50797.0,50.15,50.16,50.09,50.12,50797.0
2024-12-04 10:40:00,50.12,50.17,50.11,50.14,115443.0,50.12,50.17,50.11,50.14,115443.0
2024-12-04 10:45:00,50.14,50.16,50.06,50.07,28177.0,50.14,50.16,50.06,50.07,28177.0
2024-12-04 10:50:00,50.08,50.11,50.07,50.09,21544.0,50.08,50.11,50.07,50.09,21544.0
2024-12-04 10:55:00,50.1,50.13,50.08,50.13,7119.0,50.1,50.13,50.08,50.13,7119.0
2024-12-04 11:00:00,50.13,50.14,50.12,50.12,14720.0,50.13,50.14,50.12,50.12,14720.0
2024-12-04 11:05:00,50.13,50.14,50.1,50.11,24434.0,50.13,50.14,50.1,50.11,24434.0
2024-12-04 11:10:00,50.12,50.13,50.1,50.11,16431.0,50.12,50.13,50.1,50.11,16431.0
2024-12-04 11:15:00,50.11,50.13,50.06,50.07,26822.0,50.11,50.13,50.06,50.07,26822.0
2024-12-04 11:20:00,50.07,50.09,50.06,50.09,6538.0,50.07,50.09,50.06,50.09,6538.0
2024-12-04 11:25:00,50.07,50.12,50.06,50.12,7284.0,50.07,50.12,50.06,50.12,7284.0
2024-12-04 11:30:00,50.12,50.13,50.08,50.08,19598.0,50.12,50.13,50.08,50.08,19598.0
2024-12-04 11:35:00,50.09,50.09,50.05,50.06,12170.0,50.09,50.09,50.05,50.06,12170.0
2024-12-04 11:40:00,50.07,50.07,50.04,50.05,24990.0,50.07,50.07,50.04,50.05,24990.0
2024-12-04 11:45:00,50.03,50.03,49.97,50.0,23350.0,50.03,50.03,49.97,50.0,23350.0
2024-12-04 11:50:00,49.99,50.03,49.98,50.01,18687.0,49.99,50.03,49.98,50.01,18687.0
2024-12-04 11:55:00,50.01,50.03,50.0,50.02,11264.0,50.01,50.03,50.0,50.02,11264.0
2024-12-04 12:00:00,50.03,50.04,50.0,50.03,11000.0,50.03,50.04,50.0,50.03,11000.0
2024-12-04 12:05:00,50.04,50.04,50.02,50.03,10823.0,50.04,50.04,50.02,50.03,10823.0
2024-12-04 12:10:00,50.04,50.05,50.02,50.04,3979.0,50.04,50.05,50.02,50.04,3979.0
2024-12-04 12:15:00,50.05,50.08,50.05,50.05,16641.0,50.05,50.08,50.05,50.05,16641.0
2024-12-04 12:20:00,50.05,50.09,50.05,50.08,50624.0,50.05,50.09,50.05,50.08,50624.0
2024-12-04 12:25:00,50.07,50.09,50.04,50.05,13369.0,50.07,50.09,50.04,50.05,13369.0
2024-12-04 12:30:00,50.04,50.06,50.03,50.04,15287.0,50.04,50.06,50.03,50.04,15287.0
2024-12-04 12:35:00,50.06,50.06,50.03,50.04,18306.0,50.06,50.06,50.03,50.04,18306.0
2024-12-04 12:40:00,50.04,50.04,50.02,50.03,4500.0,50.04,50.04,50.02,50.03,4500.0
2024-12-04 12:45:00,50.04,50.07,50.03,50.07,17654.0,50.04,50.07,50.03,50.07,17654.0
2024-12-04 12:50:00,50.07,50.08,50.06,50.07,3474.0,50.07,50.08,50.06,50.07,3474.0
2024-12-04 12:55:00,50.08,50.08,50.05,50.07,22092.0,50.08,50.08,50.05,50.07,22092.0
2024-12-04 13:00:00,50.06,50.07,50.04,50.05,12286.0,50.06,50.07,50.04,50.05,12286.0
2024-12-04 13:05:00,50.05,50.08,50.04,50.07,5950.0,50.05,50.08,50.04,50.07,5950.0
2024-12-04 13:10:00,50.07,50.08,50.04,50.05,18178.0,50.07,50.08,50.04,50.05,18178.0
2024-12-04 13:15:00,50.05,50.07,50.03,50.07,14389.0,50.05,50.07,50.03,50.07,14389.0
2024-12-04 13:20:00,50.07,50.09,50.06,50.07,8444.0,50.07,50.09,50.06,50.07,8444.0
2024-12-04 13:25:00,50.07,50.09,50.06,50.06,19746.0,50.07,50.09,50.06,50.06,19746.0
2024-12-04 13:30:00,50.06,50.06,50.03,50.04,13800.0,50.06,50.06,50.03,50.04,13800.0
2024-12-04 13:35:00,50.04,50.05,50.03,50.04,22082.0,50.04,50.05,50.03,50.04,22082.0
2024-12-04 13:40:00,50.04,50.05,50.02,50.05,6674.0,50.04,50.05,50.02,50.05,6674.0
2024-12-04 13:45:00,50.06,50.08,50.05,50.08,4840.0,50.06,50.08,50.05,50.08,4840.0
2024-12-04 13:50:00,50.07,50.08,50.05,50.06,11630.0,50.07,50.08,50.05,50.06,11630.0
2024-12-04 13:55:00,50.05,50.06,50.02,50.02,19621.0,50.05,50.06,50.02,50.02,19621.0
2024-12-04 14:00:00,50.01,50.03,49.98,50.03,60104.0,50.01,50.03,49.98,50.03,60104.0
2024-12-04 14:05:00,50.03,50.06,50.02,50.05,16200.0,50.03,50.06,50.02,50.05,16200.0
2024-12-04 14:10:00,50.07,50.1,50.06,50.09,19832.0,50.07,50.1,50.06,50.09,19832.0
2024-12-04 14:15:00,50.1,50.14,50.09,50.09,34311.0,50.1,50.14,50.09,50.09,34311.0
2024-12-04 14:20:00,50.09,50.09,50.05,50.05,16283.0,50.09,50.09,50.05,50.05,16283.0
2024-12-04 14:25:00,50.05,50.07,50.04,50.05,42044.0,50.05,50.07,50.04,50.05,42044.0
2024-12-04 14:30:00,50.06,50.1,50.05,50.08,8566.0,50.06,50.1,50.05,50.08,8566.0
2024-12-04 14:35:00,50.07,50.09,50.06,50.08,11421.0,50.07,50.09,50.06,50.08,11421.0
2024-12-04 14:40:00,50.07,50.08,50.06,50.06,32862.0,50.07,50.08,50.06,50.06,32862.0
2024-12-04 14:45:00,50.07,50.08,50.05,50.06,37062.0,50.07,50.08,50.05,50.06,37062.0
2024-12-04 14:50:00,50.06,50.1,50.05,50.09,39683.0,50.06,50.1,50.05,50.09,39683.0
2024-12-04 14:55:00,50.09,50.09,50.07,50.07,16145.0,50.09,50.09,50.07,50.07,16145.0
2024-12-04 15:00:00,50.07,50.07,50.05,50.05,19376.0,50.07,50.07,50.05,50.05,19376.0
2024-12-04 15:05:00,50.06,50.07,50.05,50.05,16233.0,50.06,50.07,50.05,50.05,16233.0
2024-12-04 15:10:00,50.05,50.06,50.03,50.03,31615.0,50.05,50.06,50.03,50.03,31615.0
2024-12-04 15:15:00,50.04,50.04,50.01,50.03,56261.0,50.04,50.04,50.01,50.03,56261.0
2024-12-04 15:20:00,50.03,50.03,50.0,50.0,56117.0,50.03,50.03,50.0,50.0,56117.0
2024-12-04 15:25:00,50.0,50.02,49.99,50.01,35186.0,50.0,50.02,49.99,50.01,35186.0
2024-12-04 15:30:00,50.01,50.02,50.0,50.02,18925.0,50.01,50.02,50.0,50.02,18925.0
2024-12-04 15:35:00,50.02,50.03,50.01,50.03,41550.0,50.02,50.03,50.01,50.03,41550.0
2024-12-04 15:40:00,50.02,50.02,50.0,50.01,31660.0,50.02,50.02,50.0,50.01,31660.0
2024-12-04 15:45:00,50.01,50.03,50.0,50.02,45891.0,50.01,50.03,50.0,50.02,45891.0
2024-12-04 15:50:00,50.02,50.04,50.01,50.04,186028.0,50.02,50.04,50.01,50.04,186028.0
2024-12-04 15:55:00,50.04,50.05,50.02,50.04,240454.0,50.04,50.05,50.02,50.04,240454.0
2024-12-05 09:30:00,49.94,49.97,49.92,49.94,76530.0,49.94,49.97,49.92,49.94,76530.0
2024-12-05 09:35:00,49.97,49.98,49.92,49.94,25121.0,49.97,49.98,49.92,49.94,25121.0
2024-12-05 09:40:00,49.95,49.98,49.94,49.97,4505.0,49.95,49.98,49.94,49.97,4505.0
2024-12-05 09:45:00,49.97,49.97,49.88,49.91,55744.0,49.97,49.97,49.88,49.91,55744.0
2024-12-05 09:50:00,49.91,49.95,49.9,49.92,74629.0,49.91,49.95,49.9,49.92,74629.0
2024-12-05 09:55:00,49.93,49.94,49.82,49.83,28446.0,49.93,49.94,49.82,49.83,28446.0
2024-12-05 10:00:00,49.83,49.86,49.79,49.81,24583.0,49.83,49.86,49.79,49.81,24583.0
2024-12-05 10:05:00,49.8,49.85,49.77,49.77,33000.0,49.8,49.85,49.77,49.77,33000.0
2024-12-05 10:10:00,49.78,49.8,49.74,49.76,84455.0,49.78,49.8,49.74,49.76,84455.0
2024-12-05 10:15:00,49.75,49.8,49.75,49.78,56949.0,49.75,49.8,49.75,49.78,56949.0
2024-12-05 10:20:00,49.77,49.81,49.74,49.75,27381.0,49.77,49.81,49.74,49.75,27381.0
2024-12-05 10:25:00,49.75,49.77,49.7,49.71,30764.0,49.75,49.77,49.7,49.71,30764.0
2024-12-05 10:30:00,49.71,49.75,49.7,49.72,31363.0,49.71,49.75,49.7,49.72,31363.0
2024-12-05 10:35:00,49.73,49.76,49.7,49.71,20441.0,49.73,49.76,49.7,49.71,20441.0
2024-12-05 10:40:00,49.71,49.71,49.67,49.7,56056.0,49.71,49.71,49.67,49.7,56056.0
2024-12-05 10:45:00,49.71,49.75,49.71,49.74,19425.0,49.71,49.75,49.71,49.74,19425.0
2024-12-05 10:50:00,49.76,49.85,49.75,49.82,46245.0,49.76,49.85,49.75,49.82,46245.0
2024-12-05 10:55:00,49.82,49.87,49.82,49.84,20512.0,49.82,49.87,49.82,49.84,20512.0
2024-12-05 11:00:00,49.84,49.88,49.84,49.88,15481.0,49.84,49.88,49.84,49.88,15481.0
2024-12-05 11:05:00,49.87,49.89,49.86,49.87,12861.0,49.87,49.89,49.86,49.87,12861.0
2024-12-05 11:10:00,49.87,49.87,49.82,49.84,65877.0,49.87,49.87,49.82,49.84,65877.0
2024-12-05 11:15:00,49.84,49.89,49.83,49.87,19102.0,49.84,49.89,49.83,49.87,19102.0
2024-12-05 11:20:00,49.87,49.87,49.82,49.84,26859.0,49.87,49.87,49.82,49.84,26859.0
2024-12-05 11:25:00,49.83,49.84,49.77,49.78,15970.0,49.83,49.84,49.77,49.78,15970.0
2024-12-05 11:30:00,49.78,49.82,49.76,49.78,16937.0,49.78,49.82,49.76,49.78,16937.0
2024-12-05 11:35:00,49.77,49.79,49.76,49.79,28866.0,49.77,49.79,49.76,49.79,28866.0
2024-12-05 11:40:00,49.8,49.81,49.76,49.78,35713.0,49.8,49.81,49.76,49.78,35713.0
2024-12-05 11:45:00,49.79,49.79,49.75,49.76,64948.0,49.79,49.79,49.75,49.76,64948.0
2024-12-05 11:50:00,49.76,49.76,49.69,49.7,104918.0,49.76,49.76,49.69,49.7,104918.0
2024-12-05 11:55:00,49.7,49.74,49.69,49.73,12773.0,49.7,49.74,49.69,49.73,12773.0
2024-12-05 12:00:00,49.73,49.74,49.72,49.73,22521.0,49.73,49.74,49.72,49.73,22521.0
2024-12-05 12:05:00,49.73,49.75,49.7,49.7,13019.0,49.73,49.75,49.7,49.7,13019.0
2024-12-05 12:10:00,49.7,49.7,49.58,49.6,57178.0,49.7,49.7,49.58,49.6,57178.0
2024-12-05 12:15:00,49.59,49.63,49.59,49.6,20107.0,49.59,49.63,49.59,49.6,20107.0
2024-12-05 12:20:00,49.61,49.61,49.56,49.59,23896.0,49.61,49.61,49.56,49.59,23896.0
2024-12-05 12:25:00,49.59,49.59,49.53,49.56,52004.0,49.59,49.59,49.53,49.56,52004.0
2024-12-05 12:30:00,49.57,49.6,49.55,49.58,50198.0,49.57,49.6,49.55,49.58,50198.0
2024-12-05 12:35:00,49.58,49.59,49.54,49.57,52650.0,49.58,49.59,49.54,49.57,52650.0
2024-12-05 12:40:00,49.58,49.58,49.53,49.54,8820.0,49.58,49.58,49.53,49.54,8820.0
2024-12-05 12:45:00,49.55,49.61,49.54,49.6,27862.0,49.55,49.61,49.54,49.6,27862.0
2024-12-05 12:50:00,49.6,49.62,49.57,49.58,41094.0,49.6,49.62,49.57,49.58,41094.0
2024-12-05 12:55:00,49.57,49.61,49.57,49.6,5774.0,49.57,49.61,49.57,49.6,5774.0
2024-12-05 13:00:00,49.61,49.62,49.59,49.59,15301.0,49.61,49.62,49.59,49.59,15301.0
2024-12-05 13:05:00,49.59,49.6,49.57,49.6,9495.0,49.59,49.6,49.57,49.6,9495.0
2024-12-05 13:10:00,49.59,49.6,49.56,49.57,31856.0,49.59,49.6,49.56,49.57,31856.0
2024-12-05 13:15:00,49.58,49.58,49.54,49.55,20863.0,49.58,49.58,49.54,49.55,20863.0
2024-12-05 13:20:00,49.56,49.57,49.54,49.54,59155.0,49.56,49.57,49.54,49.54,59155.0
2024-12-05 13:25:00,49.54,49.56,49.52,49.55,54258.0,49.54,49.56,49.52,49.55,54258.0
2024-12-05 13:30:00,49.54,49.59,49.54,49.58,7736.0,49.54,49.59,49.54,49.58,7736.0
2024-12-05 13:35:00,49.57,49.62,49.57,49.62,8196.0,49.57,49.62,49.57,49.62,8196.0
2024-12-05 13:40:00,49.6,49.63,49.6,49.61,93863.0,49.6,49.63,49.6,49.61,93863.0
2024-12-05 13:45:00,49.6,49.62,49.58,49.59,9053.0,49.6,49.62,49.58,49.59,9053.0
2024-12-05 13:50:00,49.59,49.63,49.59,49.6,224582.0,49.59,49.63,49.59,49.6,224582.0
2024-12-05 13:55:00,49.61,49.63,49.6,49.63,131508.0,49.61,49.63,49.6,49.63,131508.0
2024-12-05 14:00:00,49.63,49.66,49.62,49.64,203980.0,49.63,49.66,49.62,49.64,203980.0
2024-12-05 14:05:00,49.64,49.66,49.64,49.65,19801.0,49.64,49.66,49.64,49.65,19801.0
2024-12-05 14:10:00,49.65,49.65,49.62,49.65,12087.0,49.65,49.65,49.62,49.65,12087.0
2024-12-05 14:15:00,49.65,49.65,49.61,49.63,50693.0,49.65,49.65,49.61,49.63,50693.0
2024-12-05 14:20:00,49.63,49.64,49.62,49.63,7460.0,49.63,49.64,49.62,49.63,7460.0
2024-12-05 14:25:00,49.63,49.64,49.62,49.64,25647.0,49.63,49.64,49.62,49.64,25647.0
2024-12-05 14:30:00,49.64,49.64,49.61,49.63,188568.0,49.64,49.64,49.61,49.63,188568.0
2024-12-05 14:35:00,49.63,49.66,49.62,49.66,18766.0,49.63,49.66,49.62,49.66,18766.0
2024-12-05 14:40:00,49.66,49.66,49.64,49.66,11082.0,49.66,49.66,49.64,49.66,11082.0
2024-12-05 14:45:00,49.65,49.67,49.65,49.66,3850.0,49.65,49.67,49.65,49.66,3850.0
2024-12-05 14:50:00,49.66,49.67,49.65,49.66,31702.0,49.66,49.67,49.65,49.66,31702.0
2024-12-05 14:55:00,49.66,49.67,49.63,49.65,62364.0,49.66,49.67,49.63,49.65,62364.0
2024-12-05 15:00:00,49.64,49.66,49.63,49.66,11770.0,49.64,49.66,49.63,49.66,11770.0
2024-12-05 15:05:00,49.66,49.67,49.64,49.65,13713.0,49.66,49.67,49.64,49.65,13713.0
2024-12-05 15:10:00,49.64,49.65,49.62,49.63,29629.0,49.64,49.65,49.62,49.63,29629.0
2024-12-05 15:15:00,49.63,49.64,49.62,49.63,13663.0,49.63,49.64,49.62,49.63,13663.0
2024-12-05 15:20:00,49.63,49.63,49.61,49.63,58668.0,49.63,49.63,49.61,49.63,58668.0
2024-12-05 15:25:00,49.63,49.63,49.61,49.62,11666.0,49.63,49.63,49.61,49.62,11666.0
2024-12-05 15:30:00,49.61,49.64,49.6,49.63,24431.0,49.61,49.64,49.6,49.63,24431.0
2024-12-05 15:35:00,49.62,49.65,49.61,49.65,27696.0,49.62,49.65,49.61,49.65,27696.0
2024-12-05 15:40:00,49.64,49.66,49.64,49.66,20716.0,49.64,49.66,49.64,49.66,20716.0
2024-12-05 15:45:00,49.66,49.67,49.65,49.65,9434.0,49.66,49.67,49.65,49.65,9434.0
2024-12-05 15:50:00,49.66,49.66,49.64,49.65,23909.0,49.66,49.66,49.64,49.65,23909.0
2024-12-05 15:55:00,49.65,49.68,49.64,49.67,79852.0,49.65,49.68,49.64,49.67,79852.0
2024-12-06 09:30:00,49.64,49.69,49.62,49.65,88007.0,49.64,49.69,49.62,49.65,88007.0
2024-12-06 09:35:00,49.65,49.67,49.6,49.64,20690.0,49.65,49.67,49.6,49.64,20690.0
2024-12-06 09:40:00,49.65,49.65,49.57,49.64,43964.0,49.65,49.65,49.57,49.64,43964.0
2024-12-06 09:45:00,49.64,49.72,49.64,49.71,48896.0,49.64,49.72,49.64,49.71,48896.0
2024-12-06 09:50:00,49.71,49.77,49.69,49.73,55308.0,49.71,49.77,49.69,49.73,55308.0
2024-12-06 09:55:00,49.73,49.77,49.7,49.76,49450.0,49.73,49.77,49.7,49.76,49450.0
2024-12-06 10:00:00,49.76,49.82,49.7,49.8,51240.0,49.76,49.82,49.7,49.8,51240.0
2024-12-06 10:05:00,49.81,49.83,49.78,49.82,34111.0,49.81,49.83,49.78,49.82,34111.0
2024-12-06 10:10:00,49.8,49.85,49.77,49.78,23278.0,49.8,49.85,49.77,49.78,23278.0
2024-12-06 10:15:00,49.78,49.79,49.76,49.79,12239.0,49.78,49.79,49.76,49.79,12239.0
2024-12-06 10:20:00,49.79,49.8,49.73,49.77,168097.0,49.79,49.8,49.73,49.77,168097.0
2024-12-06 10:25:00,49.78,49.84,49.78,49.81,36265.0,49.78,49.84,49.78,49.81,36265.0
2024-12-06 10:30:00,49.81,49.84,49.81,49.82,17609.0,49.81,49.84,49.81,49.82,17609.0
2024-12-06 10:35:00,49.83,49.83,49.75,49.76,12903.0,49.83,49.83,49.75,49.76,12903.0
2024-12-06 10:40:00,49.77,49.78,49.71,49.74,46756.0,49.77,49.78,49.71,49.74,46756.0
2024-12-06 10:45:00,49.75,49.77,49.72,49.74,19181.0,49.75,49.77,49.72,49.74,19181.0
2024-12-06 10:50:00,49.75,49.77,49.73,49.76,20015.0,49.75,49.77,49.73,49.76,20015.0
2024-12-06 10:55:00,49.78,49.8,49.76,49.8,19934.0,49.78,49.8,49.76,49.8,19934.0
2024-12-06 11:00:00,49.8,49.82,49.78,49.81,108605.0,49.8,49.82,49.78,49.81,108605.0
2024-12-06 11:05:00,49.81,49.81,49.75,49.79,54782.0,49.81,49.81,49.75,49.79,54782.0
2024-12-06 11:10:00,49.79,49.8,49.77,49.79,32104.0,49.79,49.8,49.77,49.79,32104.0
2024-12-06 11:15:00,49.78,49.82,49.78,49.81,16439.0,49.78,49.82,49.78,49.81,16439.0
2024-12-06 11:20:00,49.82,49.85,49.82,49.84,15485.0,49.82,49.85,49.82,49.84,15485.0
2024-12-06 11:25:00,49.84,49.84,49.82,49.83,14620.0,49.84,49.84,49.82,49.83,14620.0
2024-12-06 11:30:00,49.83,49.86,49.82,49.85,25814.0,49.83,49.86,49.82,49.85,25814.0
2024-12-06 11:35:00,49.85,49.87,49.83,49.84,13867.0,49.85,49.87,49.83,49.84,13867.0
2024-12-06 11:40:00,49.84,49.85,49.82,49.84,21190.0,49.84,49.85,49.82,49.84,21190.0
2024-12-06 11:45:00,49.83,49.84,49.82,49.83,20570.0,49.83,49.84,49.82,49.83,20570.0
2024-12-06 11:50:00,49.83,49.85,49.82,49.84,10943.0,49.83,49.85,49.82,49.84,10943.0
2024-12-06 11:55:00,49.84,49.85,49.83,49.85,16109.0,49.84,49.85,49.83,49.85,16109.0
2024-12-06 12:00:00,49.85,49.85,49.76,49.76,56024.0,49.85,49.85,49.76,49.76,56024.0
2024-12-06 12:05:00,49.77,49.83,49.76,49.83,44913.0,49.77,49.83,49.76,49.83,44913.0
2024-12-06 12:10:00,49.84,49.84,49.82,49.83,6484.0,49.84,49.84,49.82,49.83,6484.0
2024-12-06 12:15:00,49.84,49.85,49.8,49.8,21198.0,49.84,49.85,49.8,49.8,21198.0
2024-12-06 12:20:00,49.81,49.81,49.78,49.79,19090.0,49.81,49.81,49.78,49.79,19090.0
2024-12-06 12:25:00,49.8,49.8,49.77,49.79,12756.0,49.8,49.8,49.77,49.79,12756.0
2024-12-06 12:30:00,49.79,49.8,49.76,49.77,25986.0,49.79,49.8,49.76,49.77,25986.0
2024-12-06 12:35:00,49.77,49.79,49.76,49.77,22787.0,49.77,49.79,49.76,49.77,22787.0
2024-12-06 12:40:00,49.77,49.77,49.74,49.75,18982.0,49.77,49.77,49.74,49.75,18982.0
2024-12-06 12:45:00,49.75,49.76,49.73,49.74,8705.0,49.75,49.76,49.73,49.74,8705.0
2024-12-06 12:50:00,49.74,49.77,49.73,49.77,17721.0,49.74,49.77,49.73,49.77,17721.0
2024-12-06 12:55:00,49.77,49.77,49.74,49.75,28792.0,49.77,49.77,49.74,49.75,28792.0
2024-12-06 13:00:00,49.74,49.77,49.73,49.75,28495.0,49.74,49.77,49.73,49.75,28495.0
2024-12-06 13:05:00,49.75,49.77,49.74,49.77,292539.0,49.75,49.77,49.74,49.77,292539.0
2024-12-06 13:10:00,49.77,49.79,49.76,49.78,15291.0,49.77,49.79,49.76,49.78,15291.0
2024-12-06 13:15:00,49.78,49.8,49.77,49.8,6968.0,49.78,49.8,49.77,49.8,6968.0
2024-12-06 13:20:00,49.8,49.81,49.79,49.8,12333.0,49.8,49.81,49.79,49.8,12333.0
2024-12-06 13:25:00,49.8,49.82,49.78,49.79,31471.0,49.8,49.82,49.78,49.79,31471.0
2024-12-06 13:30:00,49.79,49.79,49.75,49.76,62395.0,49.79,49.79,49.75,49.76,62395.0
2024-12-06 13:35:00,49.76,49.78,49.75,49.77,54357.0,49.76,49.78,49.75,49.77,54357.0
2024-12-06 13:40:00,49.77,49.78,49.76,49.78,4544.0,49.77,49.78,49.76,49.78,4544.0
2024-12-06 13:45:00,49.77,49.78,49.76,49.77,11584.0,49.77,49.78,49.76,49.77,11584.0
2024-12-06 13:50:00,49.77,49.78,49.76,49.77,13507.0,49.77,49.78,49.76,49.77,13507.0
2024-12-06 13:55:00,49.78,49.79,49.77,49.78,17717.0,49.78,49.79,49.77,49.78,17717.0
2024-12-06 14:00:00,49.78,49.79,49.77,49.78,21497.0,49.78,49.79,49.77,49.78,21497.0
2024-12-06 14:05:00,49.77,49.78,49.75,49.76,14389.0,49.77,49.78,49.75,49.76,14389.0
2024-12-06 14:10:00,49.75,49.76,49.73,49.75,14581.0,49.75,49.76,49.73,49.75,14581.0
2024-12-06 14:15:00,49.75,49.75,49.73,49.74,15815.0,49.75,49.75,49.73,49.74,15815.0
2024-12-06 14:20:00,49.73,49.75,49.73,49.74,10461.0,49.73,49.75,49.73,49.74,10461.0
2024-12-06 14:25:00,49.74,49.75,49.71,49.72,1933732.0,49.74,49.75,49.71,49.72,1933732.0
2024-12-06 14:30:00,49.72,49.73,49.71,49.72,175092.0,49.72,49.73,49.71,49.72,175092.0
2024-12-06 14:35:00,49.72,49.75,49.72,49.74,120691.0,49.72,49.75,49.72,49.74,120691.0
2024-12-06 14:40:00,49.73,49.73,49.71,49.72,66415.0,49.73,49.73,49.71,49.72,66415.0
2024-12-06 14:45:00,49.73,49.73,49.71,49.71,33122.0,49.73,49.73,49.71,49.71,33122.0
2024-12-06 14:50:00,49.71,49.73,49.7,49.73,39549.0,49.71,49.73,49.7,49.73,39549.0
2024-12-06 14:55:00,49.73,49.75,49.72,49.74,45028.0,49.73,49.75,49.72,49.74,45028.0
2024-12-06 15:00:00,49.74,49.76,49.71,49.75,159918.0,49.74,49.76,49.71,49.75,159918.0
2024-12-06 15:05:00,49.75,49.76,49.73,49.75,139883.0,49.75,49.76,49.73,49.75,139883.0
2024-12-06 15:10:00,49.75,49.76,49.73,49.74,53463.0,49.75,49.76,49.73,49.74,53463.0
2024-12-06 15:15:00,49.73,49.76,49.72,49.75,57384.0,49.73,49.76,49.72,49.75,57384.0
2024-12-06 15:20:00,49.75,49.77,49.75,49.76,44177.0,49.75,49.77,49.75,49.76,44177.0
2024-12-06 15:25:00,49.76,49.77,49.75,49.75,74114.0,49.76,49.77,49.75,49.75,74114.0
2024-12-06 15:30:00,49.76,49.76,49.74,49.75,86791.0,49.76,49.76,49.74,49.75,86791.0
2024-12-06 15:35:00,49.75,49.76,49.74,49.75,45012.0,49.75,49.76,49.74,49.75,45012.0
2024-12-06 15:40:00,49.75,49.75,49.72,49.74,55138.0,49.75,49.75,49.72,49.74,55138.0
2024-12-06 15:45:00,49.73,49.75,49.72,49.72,180268.0,49.73,49.75,49.72,49.72,180268.0
2024-12-06 15:50:00,49.73,49.73,49.71,49.72,90699.0,49.73,49.73,49.71,49.72,90699.0
2024-12-06 15:55:00,49.72,49.72,49.67,49.68,273580.0,49.72,49.72,49.67,49.68,273580.0
2024-12-09 09:30:00,50.38,50.43,50.36,50.38,534511.0,50.38,50.43,50.36,50.38,534511.0
2024-12-09 09:35:00,50.39,50.4,50.34,50.4,95855.0,50.39,50.4,50.34,50.4,95855.0
2024-12-09 09:40:00,50.39,50.46,50.39,50.44,60452.0,50.39,50.46,50.39,50.44,60452.0
2024-12-09 09:45:00,50.45,50.48,50.42,50.46,88894.0,50.45,50.48,50.42,50.46,88894.0
2024-12-09 09:50:00,50.47,50.49,50.46,50.48,47497.0,50.47,50.49,50.46,50.48,47497.0
2024-12-09 09:55:00,50.48,50.51,50.46,50.48,80455.0,50.48,50.51,50.46,50.48,80455.0
2024-12-09 10:00:00,50.48,50.5,50.43,50.5,267994.0,50.48,50.5,50.43,50.5,267994.0
2024-12-09 10:05:00,50.5,50.5,50.46,50.49,57692.0,50.5,50.5,50.46,50.49,57692.0
2024-12-09 10:10:00,50.48,50.52,50.47,50.52,60089.0,50.48,50.52,50.47,50.52,60089.0
2024-12-09 10:15:00,50.52,50.53,50.47,50.49,52029.0,50.52,50.53,50.47,50.49,52029.0
2024-12-09 10:20:00,50.5,50.51,50.46,50.48,46971.0,50.5,50.51,50.46,50.48,46971.0
2024-12-09 10:25:00,50.49,50.5,50.42,50.44,42058.0,50.49,50.5,50.42,50.44,42058.0
2024-12-09 10:30:00,50.44,50.45,50.4,50.41,60326.0,50.44,50.45,50.4,50.41,60326.0
2024-12-09 10:35:00,50.41,50.44,50.41,50.44,47130.0,50.41,50.44,50.41,50.44,47130.0
2024-12-09 10:40:00,50.44,50.48,50.42,50.44,74179.0,50.44,50.48,50.42,50.44,74179.0
2024-12-09 10:45:00,50.44,50.45,50.37,50.39,41891.0,50.44,50.45,50.37,50.39,41891.0
2024-12-09 10:50:00,50.38,50.42,50.36,50.36,84032.0,50.38,50.42,50.36,50.36,84032.0
2024-12-09 10:55:00,50.36,50.38,50.33,50.37,134941.0,50.36,50.38,50.33,50.37,134941.0
2024-12-09 11:00:00,50.37,50.38,50.35,50.38,103240.0,50.37,50.38,50.35,50.38,103240.0
2024-12-09 11:05:00,50.38,50.4,50.36,50.38,47605.0,50.38,50.4,50.36,50.38,47605.0
2024-12-09 11:10:00,50.38,50.39,50.35,50.36,69444.0,50.38,50.39,50.35,50.36,69444.0
2024-12-09 11:15:00,50.36,50.41,50.34,50.4,113834.0,50.36,50.41,50.34,50.4,113834.0
2024-12-09 11:20:00,50.4,50.41,50.36,50.41,39639.0,50.4,50.41,50.36,50.41,39639.0
2024-12-09 11:25:00,50.41,50.41,50.37,50.38,34028.0,50.41,50.41,50.37,50.38,34028.0
2024-12-09 11:30:00,50.38,50.39,50.34,50.34,32567.0,50.38,50.39,50.34,50.34,32567.0
2024-12-09 11:35:00,50.34,50.35,50.32,50.34,29912.0,50.34,50.35,50.32,50.34,29912.0
2024-12-09 11:40:00,50.35,50.4,50.34,50.39,49106.0,50.35,50.4,50.34,50.39,49106.0
2024-12-09 11:45:00,50.39,50.4,50.35,50.38,38057.0,50.39,50.4,50.35,50.38,38057.0
2024-12-09 11:50:00,50.38,50.38,50.33,50.33,20909.0,50.38,50.38,50.33,50.33,20909.0
2024-12-09 11:55:00,50.33,50.36,50.32,50.36,83016.0,50.33,50.36,50.32,50.36,83016.0
2024-12-09 12:00:00,50.36,50.39,50.34,50.35,20008.0,50.36,50.39,50.34,50.35,20008.0
2024-12-09 12:05:00,50.34,50.35,50.33,50.35,22440.0,50.34,50.35,50.33,50.35,22440.0
2024-12-09 12:10:00,50.34,50.37,50.33,50.35,153208.0,50.34,50.37,50.33,50.35,153208.0
2024-12-09 12:15:00,50.35,50.37,50.34,50.34,14190.0,50.35,50.37,50.34,50.34,14190.0
2024-12-09 12:20:00,50.34,50.35,50.32,50.34,40899.0,50.34,50.35,50.32,50.34,40899.0
2024-12-09 12:25:00,50.34,50.36,50.32,50.35,40930.0,50.34,50.36,50.32,50.35,40930.0
2024-12-09 12:30:00,50.34,50.36,50.34,50.35,28237.0,50.34,50.36,50.34,50.35,28237.0
2024-12-09 12:35:00,50.35,50.36,50.32,50.33,18216.0,50.35,50.36,50.32,50.33,18216.0
2024-12-09 12:40:00,50.33,50.34,50.31,50.32,8391.0,50.33,50.34,50.31,50.32,8391.0
2024-12-09 12:45:00,50.32,50.32,50.28,50.3,139796.0,50.32,50.32,50.28,50.3,139796.0
2024-12-09 12:50:00,50.29,50.32,50.28,50.32,34638.0,50.29,50.32,50.28,50.32,34638.0
2024-12-09 12:55:00,50.32,50.32,50.28,50.3,37117.0,50.32,50.32,50.28,50.3,37117.0
2024-12-09 13:00:00,50.29,50.3,50.27,50.28,19475.0,50.29,50.3,50.27,50.28,19475.0
2024-12-09 13:05:00,50.28,50.3,50.27,50.29,37682.0,50.28,50.3,50.27,50.29,37682.0
2024-12-09 13:10:00,50.28,50.28,50.26,50.26,8430.0,50.28,50.28,50.26,50.26,8430.0
2024-12-09 13:15:00,50.26,50.28,50.25,50.28,23473.0,50.26,50.28,50.25,50.28,23473.0
2024-12-09 13:20:00,50.28,50.28,50.25,50.26,12318.0,50.28,50.28,50.25,50.26,12318.0
2024-12-09 13:25:00,50.26,50.28,50.25,50.26,22681.0,50.26,50.28,50.25,50.26,22681.0
2024-12-09 13:30:00,50.27,50.28,50.25,50.25,25197.0,50.27,50.28,50.25,50.25,25197.0
2024-12-09 13:35:00,50.26,50.27,50.24,50.27,16020.0,50.26,50.27,50.24,50.27,16020.0
2024-12-09 13:40:00,50.27,50.29,50.26,50.29,23966.0,50.27,50.29,50.26,50.29,23966.0
2024-12-09 13:45:00,50.29,50.3,50.28,50.29,29972.0,50.29,50.3,50.28,50.29,29972.0
2024-12-09 13:50:00,50.3,50.3,50.28,50.28,11529.0,50.3,50.3,50.28,50.28,11529.0
2024-12-09 13:55:00,50.28,50.29,50.27,50.28,15245.0,50.28,50.29,50.27,50.28,15245.0
2024-12-09 14:00:00,50.27,50.28,50.25,50.28,14670.0,50.27,50.28,50.25,50.28,14670.0
2024-12-09 14:05:00,50.27,50.28,50.26,50.26,6257.0,50.27,50.28,50.26,50.26,6257.0
2024-12-09 14:10:00,50.26,50.26,50.23,50.23,3766.0,50.26,50.26,50.23,50.23,3766.0
2024-12-09 14:15:00,50.23,50.24,50.22,50.23,50513.0,50.23,50.24,50.22,50.23,50513.0
2024-12-09 14:20:00,50.23,50.24,50.21,50.22,12393.0,50.23,50.24,50.21,50.22,12393.0
2024-12-09 14:25:00,50.22,50.24,50.21,50.23,19550.0,50.22,50.24,50.21,50.23,19550.0
2024-12-09 14:30:00,50.23,50.25,50.23,50.25,12633.0,50.23,50.25,50.23,50.25,12633.0
2024-12-09 14:35:00,50.24,50.24,50.22,50.22,14628.0,50.24,50.24,50.22,50.22,14628.0
2024-12-09 14:40:00,50.22,50.23,50.21,50.22,17306.0,50.22,50.23,50.21,50.22,17306.0
2024-12-09 14:45:00,50.22,50.22,50.2,50.21,18655.0,50.22,50.22,50.2,50.21,18655.0
2024-12-09 14:50:00,50.21,50.22,50.19,50.21,14423.0,50.21,50.22,50.19,50.21,14423.0
2024-12-09 14:55:00,50.2,50.22,50.2,50.22,23662.0,50.2,50.22,50.2,50.22,23662.0
2024-12-09 15:00:00,50.22,50.22,50.17,50.18,27529.0,50.22,50.22,50.17,50.18,27529.0
2024-12-09 15:05:00,50.19,50.21,50.18,50.19,19736.0,50.19,50.21,50.18,50.19,19736.0
2024-12-09 15:10:00,50.2,50.2,50.19,50.2,17068.0,50.2,50.2,50.19,50.2,17068.0
2024-12-09 15:15:00,50.19,50.21,50.18,50.18,15577.0,50.19,50.21,50.18,50.18,15577.0
2024-12-09 15:20:00,50.19,50.2,50.16,50.16,18054.0,50.19,50.2,50.16,50.16,18054.0
2024-12-09 15:25:00,50.16,50.18,50.15,50.18,25438.0,50.16,50.18,50.15,50.18,25438.0
2024-12-09 15:30:00,50.17,50.2,50.17,50.19,15924.0,50.17,50.2,50.17,50.19,15924.0
2024-12-09 15:35:00,50.17,50.2,50.17,50.19,12975.0,50.17,50.2,50.17,50.19,12975.0
2024-12-09 15:40:00,50.19,50.19,50.17,50.18,14074.0,50.19,50.19,50.17,50.18,14074.0
2024-12-09 15:45:00,50.18,50.18,50.17,50.17,12356.0,50.18,50.18,50.17,50.17,12356.0
2024-12-09 15:50:00,50.16,50.18,50.16,50.18,22723.0,50.16,50.18,50.16,50.18,22723.0
2024-12-09 15:55:00,50.18,50.18,50.16,50.17,114734.0,50.18,50.18,50.16,50.17,114734.0
2024-12-10 09:30:00,50.68,50.75,50.68,50.74,82154.0,50.68,50.75,50.68,50.74,82154.0
2024-12-10 09:35:00,50.75,50.75,50.71,50.74,29446.0,50.75,50.75,50.71,50.74,29446.0
2024-12-10 09:40:00,50.75,50.78,50.74,50.77,43572.0,50.75,50.78,50.74,50.77,43572.0
2024-12-10 09:45:00,50.77,50.78,50.75,50.78,27762.0,50.77,50.78,50.75,50.78,27762.0
2024-12-10 09:50:00,50.78,50.81,50.76,50.8,31801.0,50.78,50.81,50.76,50.8,31801.0
2024-12-10 09:55:00,50.8,50.81,50.75,50.75,33758.0,50.8,50.81,50.75,50.75,33758.0
2024-12-10 10:00:00,50.76,50.78,50.73,50.74,53274.0,50.76,50.78,50.73,50.74,53274.0
2024-12-10 10:05:00,50.74,50.8,50.73,50.76,31758.0,50.74,50.8,50.73,50.76,31758.0
2024-12-10 10:10:00,50.76,50.76,50.73,50.76,21231.0,50.76,50.76,50.73,50.76,21231.0
2024-12-10 10:15:00,50.76,50.78,50.75,50.75,20080.0,50.76,50.78,50.75,50.75,20080.0
2024-12-10 10:20:00,50.76,50.76,50.72,50.73,22402.0,50.76,50.76,50.72,50.73,22402.0
2024-12-10 10:25:00,50.73,50.75,50.72,50.74,17118.0,50.73,50.75,50.72,50.74,17118.0
2024-12-10 10:30:00,50.75,50.76,50.69,50.7,74911.0,50.75,50.76,50.69,50.7,74911.0
2024-12-10 10:35:00,50.7,50.7,50.68,50.7,27681.0,50.7,50.7,50.68,50.7,27681.0
2024-12-10 10:40:00,50.69,50.71,50.68,50.71,28710.0,50.69,50.71,50.68,50.71,28710.0
2024-12-10 10:45:00,50.71,50.72,50.69,50.71,14341.0,50.71,50.72,50.69,50.71,14341.0
2024-12-10 10:50:00,50.71,50.72,50.69,50.7,27455.0,50.71,50.72,50.69,50.7,27455.0
2024-12-10 10:55:00,50.71,50.77,50.7,50.73,57835.0,50.71,50.77,50.7,50.73,57835.0
2024-12-10 11:00:00,50.72,50.77,50.68,50.77,20866.0,50.72,50.77,50.68,50.77,20866.0
2024-12-10 11:05:00,50.77,50.81,50.76,50.79,62545.0,50.77,50.81,50.76,50.79,62545.0
2024-12-10 11:10:00,50.79,50.81,50.77,50.77,67239.0,50.79,50.81,50.77,50.77,67239.0
2024-12-10 11:15:00,50.77,50.77,50.73,50.75,55340.0,50.77,50.77,50.73,50.75,55340.0
2024-12-10 11:20:00,50.76,50.78,50.75,50.76,57807.0,50.76,50.78,50.75,50.76,57807.0
2024-12-10 11:25:00,50.76,50.77,50.73,50.74,18879.0,50.76,50.77,50.73,50.74,18879.0
2024-12-10 11:30:00,50.74,50.76,50.71,50.74,62013.0,50.74,50.76,50.71,50.74,62013.0
2024-12-10 11:35:00,50.74,50.78,50.73,50.76,10922.0,50.74,50.78,50.73,50.76,10922.0
2024-12-10 11:40:00,50.77,50.79,50.76,50.79,18559.0,50.77,50.79,50.76,50.79,18559.0
2024-12-10 11:45:00,50.79,50.79,50.76,50.79,34499.0,50.79,50.79,50.76,50.79,34499.0
2024-12-10 11:50:00,50.79,50.8,50.76,50.78,86460.0,50.79,50.8,50.76,50.78,86460.0
2024-12-10 11:55:00,50.77,50.83,50.77,50.83,55034.0,50.77,50.83,50.77,50.83,55034.0
2024-12-10 12:00:00,50.83,50.85,50.81,50.82,14470.0,50.83,50.85,50.81,50.82,14470.0
2024-12-10 12:05:00,50.81,50.83,50.81,50.81,22513.0,50.81,50.83,50.81,50.81,22513.0
2024-12-10 12:10:00,50.82,50.85,50.81,50.85,22065.0,50.82,50.85,50.81,50.85,22065.0
2024-12-10 12:15:00,50.85,50.86,50.84,50.84,100917.0,50.85,50.86,50.84,50.84,100917.0
2024-12-10 12:20:00,50.85,50.86,50.84,50.84,13415.0,50.85,50.86,50.84,50.84,13415.0
2024-12-10 12:25:00,50.83,50.84,50.79,50.8,24819.0,50.83,50.84,50.79,50.8,24819.0
2024-12-10 12:30:00,50.8,50.83,50.79,50.82,14309.0,50.8,50.83,50.79,50.82,14309.0
2024-12-10 12:35:00,50.82,50.83,50.8,50.8,48239.0,50.82,50.83,50.8,50.8,48239.0
2024-12-10 12:40:00,50.8,50.86,50.8,50.86,61805.0,50.8,50.86,50.8,50.86,61805.0
2024-12-10 12:45:00,50.86,50.87,50.85,50.86,75886.0,50.86,50.87,50.85,50.86,75886.0
2024-12-10 12:50:00,50.87,50.89,50.84,50.88,30993.0,50.87,50.89,50.84,50.88,30993.0
2024-12-10 12:55:00,50.89,50.89,50.85,50.87,11228.0,50.89,50.89,50.85,50.87,11228.0
2024-12-10 13:00:00,50.87,50.88,50.85,50.87,14520.0,50.87,50.88,50.85,50.87,14520.0
2024-12-10 13:05:00,50.87,50.88,50.85,50.87,14247.0,50.87,50.88,50.85,50.87,14247.0
2024-12-10 13:10:00,50.87,50.88,50.86,50.87,21395.0,50.87,50.88,50.86,50.87,21395.0
2024-12-10 13:15:00,50.87,50.87,50.84,50.86,13683.0,50.87,50.87,50.84,50.86,13683.0
2024-12-10 13:20:00,50.86,50.88,50.85,50.87,23179.0,50.86,50.88,50.85,50.87,23179.0
2024-12-10 13:25:00,50.86,50.88,50.83,50.84,33416.0,50.86,50.88,50.83,50.84,33416.0
2024-12-10 13:30:00,50.83,50.84,50.82,50.83,88144.0,50.83,50.84,50.82,50.83,88144.0
2024-12-10 13:35:00,50.83,50.84,50.81,50.82,9777.0,50.83,50.84,50.81,50.82,9777.0
2024-12-10 13:40:00,50.83,50.85,50.82,50.83,49857.0,50.83,50.85,50.82,50.83,49857.0
2024-12-10 13:45:00,50.83,50.84,50.82,50.83,13996.0,50.83,50.84,50.82,50.83,13996.0
2024-12-10 13:50:00,50.83,50.85,50.82,50.84,23614.0,50.83,50.85,50.82,50.84,23614.0
2024-12-10 13:55:00,50.84,50.85,50.82,50.82,12064.0,50.84,50.85,50.82,50.82,12064.0
2024-12-10 14:00:00,50.82,50.83,50.81,50.83,16927.0,50.82,50.83,50.81,50.83,16927.0
2024-12-10 14:05:00,50.83,50.84,50.81,50.84,20815.0,50.83,50.84,50.81,50.84,20815.0
2024-12-10 14:10:00,50.84,50.84,50.82,50.84,13582.0,50.84,50.84,50.82,50.84,13582.0
2024-12-10 14:15:00,50.84,50.85,50.82,50.84,12869.0,50.84,50.85,50.82,50.84,12869.0
2024-12-10 14:20:00,50.85,50.87,50.84,50.86,22649.0,50.85,50.87,50.84,50.86,22649.0
2024-12-10 14:25:00,50.87,50.87,50.82,50.83,10594.0,50.87,50.87,50.82,50.83,10594.0
2024-12-10 14:30:00,50.83,50.83,50.81,50.82,47225.0,50.83,50.83,50.81,50.82,47225.0
2024-12-10 14:35:00,50.82,50.83,50.81,50.82,41660.0,50.82,50.83,50.81,50.82,41660.0
2024-12-10 14:40:00,50.82,50.82,50.8,50.81,21859.0,50.82,50.82,50.8,50.81,21859.0
2024-12-10 14:45:00,50.81,50.82,50.8,50.81,22266.0,50.81,50.82,50.8,50.81,22266.0
2024-12-10 14:50:00,50.82,50.82,50.81,50.82,7633.0,50.82,50.82,50.81,50.82,7633.0
2024-12-10 14:55:00,50.83,50.84,50.81,50.83,31692.0,50.83,50.84,50.81,50.83,31692.0
2024-12-10 15:00:00,50.82,50.83,50.81,50.81,23999.0,50.82,50.83,50.81,50.81,23999.0
2024-12-10 15:05:00,50.82,50.84,50.81,50.82,20638.0,50.82,50.84,50.81,50.82,20638.0
2024-12-10 15:10:00,50.83,50.83,50.81,50.82,14124.0,50.83,50.83,50.81,50.82,14124.0
2024-12-10 15:15:00,50.82,50.82,50.8,50.8,25436.0,50.82,50.82,50.8,50.8,25436.0
2024-12-10 15:20:00,50.8,50.82,50.8,50.81,19125.0,50.8,50.82,50.8,50.81,19125.0
2024-12-10 15:25:00,50.82,50.82,50.81,50.82,13201.0,50.82,50.82,50.81,50.82,13201.0
2024-12-10 15:30:00,50.81,50.82,50.81,50.82,18916.0,50.81,50.82,50.81,50.82,18916.0
2024-12-10 15:35:00,50.82,50.83,50.81,50.83,22324.0,50.82,50.83,50.81,50.83,22324.0
2024-12-10 15:40:00,50.83,50.85,50.82,50.84,23497.0,50.83,50.85,50.82,50.84,23497.0
2024-12-10 15:45:00,50.84,50.84,50.83,50.84,13062.0,50.84,50.84,50.83,50.84,13062.0
2024-12-10 15:50:00,50.84,50.84,50.81,50.82,63929.0,50.84,50.84,50.81,50.82,63929.0
2024-12-10 15:55:00,50.82,50.83,50.81,50.82,76602.0,50.82,50.83,50.81,50.82,76602.0
2024-12-11 09:30:00,50.99,51.0,50.91,50.99,83279.0,50.99,51.0,50.91,50.99,83279.0
2024-12-11 09:35:00,50.97,51.02,50.96,50.98,130645.0,50.97,51.02,50.96,50.98,130645.0
2024-12-11 09:40:00,50.98,51.01,50.97,51.0,105628.0,50.98,51.01,50.97,51.0,105628.0
2024-12-11 09:45:00,51.0,51.03,50.98,50.99,29551.0,51.0,51.03,50.98,50.99,29551.0
2024-12-11 09:50:00,50.99,51.1,50.99,51.06,832202.0,50.99,51.1,50.99,51.06,832202.0
2024-12-11 09:55:00,51.07,51.11,51.07,51.1,53618.0,51.07,51.11,51.07,51.1,53618.0
2024-12-11 10:00:00,51.1,51.19,51.08,51.17,1384151.0,51.1,51.19,51.08,51.17,1384151.0
2024-12-11 10:05:00,51.17,51.17,51.11,51.13,88526.0,51.17,51.17,51.11,51.13,88526.0
2024-12-11 10:10:00,51.13,51.23,51.13,51.21,287377.0,51.13,51.23,51.13,51.21,287377.0
2024-12-11 10:15:00,51.21,51.24,51.17,51.2,43959.0,51.21,51.24,51.17,51.2,43959.0
2024-12-11 10:20:00,51.2,51.21,51.15,51.19,24664.0,51.2,51.21,51.15,51.19,24664.0
2024-12-11 10:25:00,51.2,51.21,51.15,51.2,30696.0,51.2,51.21,51.15,51.2,30696.0
2024-12-11 10:30:00,51.2,51.24,51.2,51.24,38223.0,51.2,51.24,51.2,51.24,38223.0
2024-12-11 10:35:00,51.23,51.26,51.19,51.26,30904.0,51.23,51.26,51.19,51.26,30904.0
2024-12-11 10:40:00,51.25,51.28,51.24,51.27,37980.0,51.25,51.28,51.24,51.27,37980.0
2024-12-11 10:45:00,51.26,51.27,51.22,51.23,86159.0,51.26,51.27,51.22,51.23,86159.0
2024-12-11 10:50:00,51.23,51.27,51.23,51.25,24752.0,51.23,51.27,51.23,51.25,24752.0
2024-12-11 10:55:00,51.25,51.25,51.21,51.22,34788.0,51.25,51.25,51.21,51.22,34788.0
2024-12-11 11:00:00,51.22,51.25,51.2,51.23,68562.0,51.22,51.25,51.2,51.23,68562.0
2024-12-11 11:05:00,51.23,51.25,51.19,51.21,108714.0,51.23,51.25,51.19,51.21,108714.0
2024-12-11 11:10:00,51.21,51.27,51.21,51.26,22832.0,51.21,51.27,51.21,51.26,22832.0
2024-12-11 11:15:00,51.28,51.29,51.24,51.26,133605.0,51.28,51.29,51.24,51.26,133605.0
2024-12-11 11:20:00,51.26,51.28,51.25,51.27,20968.0,51.26,51.28,51.25,51.27,20968.0
2024-12-11 11:25:00,51.27,51.29,51.26,51.28,26250.0,51.27,51.29,51.26,51.28,26250.0
2024-12-11 11:30:00,51.28,51.33,51.25,51.26,25821.0,51.28,51.33,51.25,51.26,25821.0
2024-12-11 11:35:00,51.25,51.25,51.21,51.24,36417.0,51.25,51.25,51.21,51.24,36417.0
2024-12-11 11:40:00,51.24,51.25,51.22,51.24,12986.0,51.24,51.25,51.22,51.24,12986.0
2024-12-11 11:45:00,51.25,51.26,51.21,51.23,20368.0,51.25,51.26,51.21,51.23,20368.0
2024-12-11 11:50:00,51.24,51.28,51.23,51.28,23943.0,51.24,51.28,51.23,51.28,23943.0
2024-12-11 11:55:00,51.27,51.28,51.25,51.28,29444.0,51.27,51.28,51.25,51.28,29444.0
2024-12-11 12:00:00,51.27,51.33,51.26,51.33,17733.0,51.27,51.33,51.26,51.33,17733.0
2024-12-11 12:05:00,51.33,51.36,51.32,51.34,28821.0,51.33,51.36,51.32,51.34,28821.0
2024-12-11 12:10:00,51.34,51.36,51.33,51.34,34646.0,51.34,51.36,51.33,51.34,34646.0
2024-12-11 12:15:00,51.34,51.34,51.28,51.28,45527.0,51.34,51.34,51.28,51.28,45527.0
2024-12-11 12:20:00,51.28,51.31,51.28,51.31,42284.0,51.28,51.31,51.28,51.31,42284.0
2024-12-11 12:25:00,51.33,51.33,51.29,51.3,13687.0,51.33,51.33,51.29,51.3,13687.0
2024-12-11 12:30:00,51.3,51.31,51.26,51.26,25125.0,51.3,51.31,51.26,51.26,25125.0
2024-12-11 12:35:00,51.25,51.3,51.24,51.29,52859.0,51.25,51.3,51.24,51.29,52859.0
2024-12-11 12:40:00,51.29,51.33,51.29,51.32,13602.0,51.29,51.33,51.29,51.32,13602.0
2024-12-11 12:45:00,51.32,51.33,51.3,51.31,30046.0,51.32,51.33,51.3,51.31,30046.0
2024-12-11 12:50:00,51.31,51.32,51.28,51.31,14128.0,51.31,51.32,51.28,51.31,14128.0
2024-12-11 12:55:00,51.31,51.33,51.31,51.32,64019.0,51.31,51.33,51.31,51.32,64019.0
2024-12-11 13:00:00,51.32,51.35,51.3,51.34,24292.0,51.32,51.35,51.3,51.34,24292.0
2024-12-11 13:05:00,51.35,51.36,51.32,51.34,16905.0,51.35,51.36,51.32,51.34,16905.0
2024-12-11 13:10:00,51.34,51.36,51.33,51.33,16721.0,51.34,51.36,51.33,51.33,16721.0
2024-12-11 13:15:00,51.34,51.36,51.33,51.36,13060.0,51.34,51.36,51.33,51.36,13060.0
2024-12-11 13:20:00,51.36,51.38,51.35,51.38,22198.0,51.36,51.38,51.35,51.38,22198.0
2024-12-11 13:25:00,51.37,51.38,51.34,51.35,18164.0,51.37,51.38,51.34,51.35,18164.0
2024-12-11 13:30:00,51.35,51.36,51.32,51.32,14730.0,51.35,51.36,51.32,51.32,14730.0
2024-12-11 13:35:00,51.32,51.34,51.32,51.33,12832.0,51.32,51.34,51.32,51.33,12832.0
2024-12-11 13:40:00,51.32,51.32,51.29,51.3,55222.0,51.32,51.32,51.29,51.3,55222.0
2024-12-11 13:45:00,51.29,51.3,51.26,51.27,38869.0,51.29,51.3,51.26,51.27,38869.0
2024-12-11 13:50:00,51.27,51.27,51.24,51.26,41667.0,51.27,51.27,51.24,51.26,41667.0
2024-12-11 13:55:00,51.26,51.27,51.23,51.25,25601.0,51.26,51.27,51.23,51.25,25601.0
2024-12-11 14:00:00,51.24,51.26,51.23,51.26,73295.0,51.24,51.26,51.23,51.26,73295.0
2024-12-11 14:05:00,51.26,51.27,51.24,51.26,50233.0,51.26,51.27,51.24,51.26,50233.0
2024-12-11 14:10:00,51.26,51.28,51.25,51.27,31454.0,51.26,51.28,51.25,51.27,31454.0
2024-12-11 14:15:00,51.28,51.29,51.26,51.28,46186.0,51.28,51.29,51.26,51.28,46186.0
2024-12-11 14:20:00,51.28,51.29,51.26,51.26,63959.0,51.28,51.29,51.26,51.26,63959.0
2024-12-11 14:25:00,51.27,51.29,51.25,51.29,37309.0,51.27,51.29,51.25,51.29,37309.0
2024-12-11 14:30:00,51.28,51.32,51.27,51.31,29530.0,51.28,51.32,51.27,51.31,29530.0
2024-12-11 14:35:00,51.32,51.34,51.31,51.33,32149.0,51.32,51.34,51.31,51.33,32149.0
2024-12-11 14:40:00,51.33,51.35,51.32,51.35,27003.0,51.33,51.35,51.32,51.35,27003.0
2024-12-11 14:45:00,51.35,51.35,51.33,51.34,46899.0,51.35,51.35,51.33,51.34,46899.0
2024-12-11 14:50:00,51.34,51.34,51.31,51.32,26016.0,51.34,51.34,51.31,51.32,26016.0
2024-12-11 14:55:00,51.33,51.33,51.31,51.33,20437.0,51.33,51.33,51.31,51.33,20437.0
2024-12-11 15:00:00,51.32,51.34,51.31,51.34,20610.0,51.32,51.34,51.31,51.34,20610.0
2024-12-11 15:05:00,51.34,51.35,51.33,51.34,31184.0,51.34,51.35,51.33,51.34,31184.0
2024-12-11 15:10:00,51.34,51.36,51.33,51.35,23505.0,51.34,51.36,51.33,51.35,23505.0
2024-12-11 15:15:00,51.36,51.36,51.34,51.35,21753.0,51.36,51.36,51.34,51.35,21753.0
2024-12-11 15:20:00,51.35,51.36,51.33,51.33,50327.0,51.35,51.36,51.33,51.33,50327.0
2024-12-11 15:25:00,51.33,51.35,51.32,51.33,114204.0,51.33,51.35,51.32,51.33,114204.0
2024-12-11 15:30:00,51.34,51.34,51.3,51.31,69714.0,51.34,51.34,51.3,51.31,69714.0
2024-12-11 15:35:00,51.3,51.33,51.29,51.33,61299.0,51.3,51.33,51.29,51.33,61299.0
2024-12-11 15:40:00,51.33,51.33,51.31,51.32,20485.0,51.33,51.33,51.31,51.32,20485.0
2024-12-11 15:45:00,51.31,51.34,51.31,51.33,46466.0,51.31,51.34,51.31,51.33,46466.0
2024-12-11 15:50:00,51.33,51.33,51.3,51.3,73788.0,51.33,51.33,51.3,51.3,73788.0
2024-12-11 15:55:00,51.3,51.31,51.28,51.3,178751.0,51.3,51.31,51.28,51.3,178751.0
2024-12-12 09:30:00,50.69,50.72,50.61,50.65,99665.0,50.69,50.72,50.61,50.65,99665.0
2024-12-12 09:35:00,50.63,50.66,50.6,50.64,66443.0,50.63,50.66,50.6,50.64,66443.0
2024-12-12 09:40:00,50.64,50.66,50.6,50.62,71278.0,50.64,50.66,50.6,50.62,71278.0
2024-12-12 09:45:00,50.61,50.73,50.6,50.73,31472.0,50.61,50.73,50.6,50.73,31472.0
2024-12-12 09:50:00,50.72,50.77,50.72,50.73,24160.0,50.72,50.77,50.72,50.73,24160.0
2024-12-12 09:55:00,50.73,50.73,50.69,50.72,18655.0,50.73,50.73,50.69,50.72,18655.0
2024-12-12 10:00:00,50.7,50.74,50.67,50.71,102520.0,50.7,50.74,50.67,50.71,102520.0
2024-12-12 10:05:00,50.7,50.74,50.64,50.64,377529.0,50.7,50.74,50.64,50.64,377529.0
2024-12-12 10:10:00,50.63,50.68,50.61,50.62,38718.0,50.63,50.68,50.61,50.62,38718.0
2024-12-12 10:15:00,50.62,50.65,50.59,50.61,377009.0,50.62,50.65,50.59,50.61,377009.0
2024-12-12 10:20:00,50.61,50.72,50.6,50.7,57896.0,50.61,50.72,50.6,50.7,57896.0
2024-12-12 10:25:00,50.69,50.71,50.68,50.69,26013.0,50.69,50.71,50.68,50.69,26013.0
2024-12-12 10:30:00,50.69,50.7,50.6,50.61,47580.0,50.69,50.7,50.6,50.61,47580.0
2024-12-12 10:35:00,50.61,50.63,50.58,50.61,269922.0,50.61,50.63,50.58,50.61,269922.0
2024-12-12 10:40:00,50.61,50.61,50.48,50.5,273903.0,50.61,50.61,50.48,50.5,273903.0
2024-12-12 10:45:00,50.51,50.58,50.5,50.57,29812.0,50.51,50.58,50.5,50.57,29812.0
2024-12-12 10:50:00,50.57,50.6,50.49,50.57,163007.0,50.57,50.6,50.49,50.57,163007.0
2024-12-12 10:55:00,50.56,50.61,50.56,50.57,35741.0,50.56,50.61,50.56,50.57,35741.0
2024-12-12 11:00:00,50.57,50.64,50.56,50.61,180174.0,50.57,50.64,50.56,50.61,180174.0
2024-12-12 11:05:00,50.6,50.66,50.6,50.64,146093.0,50.6,50.66,50.6,50.64,146093.0
2024-12-12 11:10:00,50.63,50.64,50.6,50.63,150289.0,50.63,50.64,50.6,50.63,150289.0
2024-12-12 11:15:00,50.63,50.63,50.59,50.6,200329.0,50.63,50.63,50.59,50.6,200329.0
2024-12-12 11:20:00,50.6,50.61,50.58,50.58,13483.0,50.6,50.61,50.58,50.58,13483.0
2024-12-12 11:25:00,50.58,50.58,50.54,50.56,7219.0,50.58,50.58,50.54,50.56,7219.0
2024-12-12 11:30:00,50.56,50.61,50.56,50.6,21163.0,50.56,50.61,50.56,50.6,21163.0
2024-12-12 11:35:00,50.61,50.64,50.58,50.63,21988.0,50.61,50.64,50.58,50.63,21988.0
2024-12-12 11:40:00,50.62,50.63,50.6,50.6,7227.0,50.62,50.63,50.6,50.6,7227.0
2024-12-12 11:45:00,50.62,50.62,50.59,50.6,20002.0,50.62,50.62,50.59,50.6,20002.0
2024-12-12 11:50:00,50.61,50.62,50.6,50.61,111097.0,50.61,50.62,50.6,50.61,111097.0
2024-12-12 11:55:00,50.62,50.66,50.61,50.66,173484.0,50.62,50.66,50.61,50.66,173484.0
2024-12-12 12:00:00,50.65,50.68,50.64,50.65,187793.0,50.65,50.68,50.64,50.65,187793.0
2024-12-12 12:05:00,50.67,50.68,50.63,50.68,39285.0,50.67,50.68,50.63,50.68,39285.0
2024-12-12 12:10:00,50.68,50.68,50.65,50.67,43407.0,50.68,50.68,50.65,50.67,43407.0
2024-12-12 12:15:00,50.66,50.68,50.66,50.66,8196.0,50.66,50.68,50.66,50.66,8196.0
2024-12-12 12:20:00,50.66,50.67,50.61,50.62,15396.0,50.66,50.67,50.61,50.62,15396.0
2024-12-12 12:25:00,50.63,50.66,50.61,50.65,47162.0,50.63,50.66,50.61,50.65,47162.0
2024-12-12 12:30:00,50.66,50.7,50.66,50.67,108078.0,50.66,50.7,50.66,50.67,108078.0
2024-12-12 12:35:00,50.67,50.69,50.66,50.68,20585.0,50.67,50.69,50.66,50.68,20585.0
2024-12-12 12:40:00,50.68,50.69,50.66,50.68,12554.0,50.68,50.69,50.66,50.68,12554.0
2024-12-12 12:45:00,50.68,50.69,50.67,50.68,21780.0,50.68,50.69,50.67,50.68,21780.0
2024-12-12 12:50:00,50.67,50.68,50.66,50.66,8223.0,50.67,50.68,50.66,50.66,8223.0
2024-12-12 12:55:00,50.67,50.71,50.67,50.71,10033.0,50.67,50.71,50.67,50.71,10033.0
2024-12-12 13:00:00,50.71,50.72,50.68,50.68,5806.0,50.71,50.72,50.68,50.68,5806.0
2024-12-12 13:05:00,50.69,50.7,50.66,50.67,9877.0,50.69,50.7,50.66,50.67,9877.0
2024-12-12 13:10:00,50.67,50.68,50.64,50.65,7185.0,50.67,50.68,50.64,50.65,7185.0
2024-12-12 13:15:00,50.65,50.68,50.64,50.67,8195.0,50.65,50.68,50.64,50.67,8195.0
2024-12-12 13:20:00,50.67,50.67,50.64,50.67,8434.0,50.67,50.67,50.64,50.67,8434.0
2024-12-12 13:25:00,50.67,50.7,50.66,50.68,11310.0,50.67,50.7,50.66,50.68,11310.0
2024-12-12 13:30:00,50.69,50.7,50.66,50.69,22124.0,50.69,50.7,50.66,50.69,22124.0
2024-12-12 13:35:00,50.68,50.69,50.67,50.67,9158.0,50.68,50.69,50.67,50.67,9158.0
2024-12-12 13:40:00,50.67,50.69,50.66,50.69,34076.0,50.67,50.69,50.66,50.69,34076.0
2024-12-12 13:45:00,50.7,50.7,50.68,50.7,15672.0,50.7,50.7,50.68,50.7,15672.0
2024-12-12 13:50:00,50.7,50.7,50.67,50.69,18408.0,50.7,50.7,50.67,50.69,18408.0
2024-12-12 13:55:00,50.69,50.69,50.65,50.66,33100.0,50.69,50.69,50.65,50.66,33100.0
2024-12-12 14:00:00,50.66,50.69,50.66,50.68,24472.0,50.66,50.69,50.66,50.68,24472.0
2024-12-12 14:05:00,50.69,50.7,50.68,50.7,22380.0,50.69,50.7,50.68,50.7,22380.0
2024-12-12 14:10:00,50.7,50.7,50.68,50.69,40474.0,50.7,50.7,50.68,50.69,40474.0
2024-12-12 14:15:00,50.7,50.71,50.68,50.69,133057.0,50.7,50.71,50.68,50.69,133057.0
2024-12-12 14:20:00,50.69,50.69,50.67,50.69,9249.0,50.69,50.69,50.67,50.69,9249.0
2024-12-12 14:25:00,50.68,50.69,50.67,50.68,20392.0,50.68,50.69,50.67,50.68,20392.0
2024-12-12 14:30:00,50.68,50.68,50.66,50.66,69608.0,50.68,50.68,50.66,50.66,69608.0
2024-12-12 14:35:00,50.67,50.68,50.65,50.65,14799.0,50.67,50.68,50.65,50.65,14799.0
2024-12-12 14:40:00,50.65,50.66,50.64,50.65,92375.0,50.65,50.66,50.64,50.65,92375.0
2024-12-12 14:45:00,50.64,50.66,50.64,50.65,11863.0,50.64,50.66,50.64,50.65,11863.0
2024-12-12 14:50:00,50.66,50.67,50.65,50.66,25644.0,50.66,50.67,50.65,50.66,25644.0
2024-12-12 14:55:00,50.66,50.67,50.63,50.64,23603.0,50.66,50.67,50.63,50.64,23603.0
2024-12-12 15:00:00,50.64,50.65,50.62,50.63,19856.0,50.64,50.65,50.62,50.63,19856.0
2024-12-12 15:05:00,50.62,50.64,50.62,50.64,16565.0,50.62,50.64,50.62,50.64,16565.0
2024-12-12 15:10:00,50.63,50.64,50.62,50.63,15882.0,50.63,50.64,50.62,50.63,15882.0
2024-12-12 15:15:00,50.62,50.63,50.62,50.63,17588.0,50.62,50.63,50.62,50.63,17588.0
2024-12-12 15:20:00,50.63,50.63,50.61,50.62,30325.0,50.63,50.63,50.61,50.62,30325.0
2024-12-12 15:25:00,50.62,50.62,50.6,50.62,42912.0,50.62,50.62,50.6,50.62,42912.0
2024-12-12 15:30:00,50.62,50.64,50.6,50.64,67567.0,50.62,50.64,50.6,50.64,67567.0
2024-12-12 15:35:00,50.64,50.65,50.62,50.62,55954.0,50.64,50.65,50.62,50.62,55954.0
2024-12-12 15:40:00,50.63,50.63,50.62,50.63,58740.0,50.63,50.63,50.62,50.63,58740.0
2024-12-12 15:45:00,50.62,50.63,50.6,50.61,247711.0,50.62,50.63,50.6,50.61,247711.0
2024-12-12 15:50:00,50.61,50.61,50.58,50.58,113936.0,50.61,50.61,50.58,50.58,113936.0
2024-12-12 15:55:00,50.59,50.59,50.56,50.57,245241.0,50.59,50.59,50.56,50.57,245241.0
2024-12-13 09:30:00,50.24,50.27,50.21,50.22,154520.0,50.24,50.27,50.21,50.22,154520.0
2024-12-13 09:35:00,50.21,50.23,50.16,50.2,54435.0,50.21,50.23,50.16,50.2,54435.0
2024-12-13 09:40:00,50.19,50.2,50.16,50.18,73626.0,50.19,50.2,50.16,50.18,73626.0
2024-12-13 09:45:00,50.18,50.22,50.16,50.2,116707.0,50.18,50.22,50.16,50.2,116707.0
2024-12-13 09:50:00,50.19,50.22,50.18,50.21,44734.0,50.19,50.22,50.18,50.21,44734.0
2024-12-13 09:55:00,50.21,50.24,50.2,50.21,48465.0,50.21,50.24,50.2,50.21,48465.0
2024-12-13 10:00:00,50.22,50.22,50.16,50.19,114125.0,50.22,50.22,50.16,50.19,114125.0
2024-12-13 10:05:00,50.19,50.22,50.18,50.21,49347.0,50.19,50.22,50.18,50.21,49347.0
2024-12-13 10:10:00,50.21,50.21,50.16,50.16,31405.0,50.21,50.21,50.16,50.16,31405.0
2024-12-13 10:15:00,50.16,50.2,50.16,50.18,54094.0,50.16,50.2,50.16,50.18,54094.0
2024-12-13 10:20:00,50.18,50.19,50.12,50.14,88523.0,50.18,50.19,50.12,50.14,88523.0
2024-12-13 10:25:00,50.13,50.15,50.1,50.11,92051.0,50.13,50.15,50.1,50.11,92051.0
2024-12-13 10:30:00,50.11,50.17,50.11,50.16,86641.0,50.11,50.17,50.11,50.16,86641.0
2024-12-13 10:35:00,50.18,50.22,50.14,50.21,38287.0,50.18,50.22,50.14,50.21,38287.0
2024-12-13 10:40:00,50.22,50.25,50.2,50.22,42448.0,50.22,50.25,50.2,50.22,42448.0
2024-12-13 10:45:00,50.23,50.26,50.21,50.24,88983.0,50.23,50.26,50.21,50.24,88983.0
2024-12-13 10:50:00,50.24,50.25,50.22,50.23,21812.0,50.24,50.25,50.22,50.23,21812.0
2024-12-13 10:55:00,50.22,50.23,50.18,50.21,104072.0,50.22,50.23,50.18,50.21,104072.0
2024-12-13 11:00:00,50.21,50.24,50.18,50.23,63102.0,50.21,50.24,50.18,50.23,63102.0
2024-12-13 11:05:00,50.23,50.28,50.22,50.28,35587.0,50.23,50.28,50.22,50.28,35587.0
2024-12-13 11:10:00,50.27,50.28,50.25,50.26,19405.0,50.27,50.28,50.25,50.26,19405.0
2024-12-13 11:15:00,50.26,50.27,50.22,50.23,32236.0,50.26,50.27,50.22,50.23,32236.0
2024-12-13 11:20:00,50.22,50.23,50.21,50.21,79153.0,50.22,50.23,50.21,50.21,79153.0
2024-12-13 11:25:00,50.21,50.23,50.19,50.22,108321.0,50.21,50.23,50.19,50.22,108321.0
2024-12-13 11:30:00,50.22,50.24,50.21,50.24,60364.0,50.22,50.24,50.21,50.24,60364.0
2024-12-13 11:35:00,50.23,50.27,50.23,50.27,30249.0,50.23,50.27,50.23,50.27,30249.0
2024-12-13 11:40:00,50.27,50.3,50.27,50.28,19756.0,50.27,50.3,50.27,50.28,19756.0
2024-12-13 11:45:00,50.29,50.29,50.25,50.27,56082.0,50.29,50.29,50.25,50.27,56082.0
2024-12-13 11:50:00,50.27,50.28,50.24,50.27,31609.0,50.27,50.28,50.24,50.27,31609.0
2024-12-13 11:55:00,50.27,50.27,50.24,50.25,23395.0,50.27,50.27,50.24,50.25,23395.0
2024-12-13 12:00:00,50.26,50.26,50.22,50.23,14418.0,50.26,50.26,50.22,50.23,14418.0
2024-12-13 12:05:00,50.23,50.23,50.21,50.23,30207.0,50.23,50.23,50.21,50.23,30207.0
2024-12-13 12:10:00,50.23,50.23,50.21,50.22,24790.0,50.23,50.23,50.21,50.22,24790.0
2024-12-13 12:15:00,50.21,50.22,50.2,50.22,28119.0,50.21,50.22,50.2,50.22,28119.0
2024-12-13 12:20:00,50.2,50.22,50.2,50.21,14996.0,50.2,50.22,50.2,50.21,14996.0
2024-12-13 12:25:00,50.22,50.22,50.18,50.19,17985.0,50.22,50.22,50.18,50.19,17985.0
2024-12-13 12:30:00,50.19,50.2,50.17,50.19,44952.0,50.19,50.2,50.17,50.19,44952.0
2024-12-13 12:35:00,50.19,50.2,50.17,50.19,15304.0,50.19,50.2,50.17,50.19,15304.0
2024-12-13 12:40:00,50.18,50.19,50.15,50.16,20634.0,50.18,50.19,50.15,50.16,20634.0
2024-12-13 12:45:00,50.16,50.17,50.14,50.15,26655.0,50.16,50.17,50.14,50.15,26655.0
2024-12-13 12:50:00,50.14,50.16,50.13,50.15,74863.0,50.14,50.16,50.13,50.15,74863.0
2024-12-13 12:55:00,50.15,50.16,50.13,50.15,31170.0,50.15,50.16,50.13,50.15,31170.0
2024-12-13 13:00:00,50.14,50.16,50.12,50.14,33277.0,50.14,50.16,50.12,50.14,33277.0
2024-12-13 13:05:00,50.13,50.13,50.1,50.12,27079.0,50.13,50.13,50.1,50.12,27079.0
2024-12-13 13:10:00,50.13,50.15,50.12,50.13,14443.0,50.13,50.15,50.12,50.13,14443.0
2024-12-13 13:15:00,50.13,50.14,50.1,50.12,11939.0,50.13,50.14,50.1,50.12,11939.0
2024-12-13 13:20:00,50.12,50.13,50.1,50.12,24979.0,50.12,50.13,50.1,50.12,24979.0
2024-12-13 13:25:00,50.12,50.14,50.11,50.13,18483.0,50.12,50.14,50.11,50.13,18483.0
2024-12-13 13:30:00,50.13,50.15,50.11,50.12,11082.0,50.13,50.15,50.11,50.12,11082.0
2024-12-13 13:35:00,50.12,50.13,50.11,50.12,16228.0,50.12,50.13,50.11,50.12,16228.0
2024-12-13 13:40:00,50.12,50.12,50.06,50.08,297151.0,50.12,50.12,50.06,50.08,297151.0
2024-12-13 13:45:00,50.07,50.11,50.07,50.1,22950.0,50.07,50.11,50.07,50.1,22950.0
2024-12-13 13:50:00,50.1,50.11,50.09,50.1,53117.0,50.1,50.11,50.09,50.1,53117.0
2024-12-13 13:55:00,50.1,50.11,50.08,50.1,29104.0,50.1,50.11,50.08,50.1,29104.0
2024-12-13 14:00:00,50.1,50.11,50.08,50.09,22883.0,50.1,50.11,50.08,50.09,22883.0
2024-12-13 14:05:00,50.09,50.12,50.08,50.12,38680.0,50.09,50.12,50.08,50.12,38680.0
2024-12-13 14:10:00,50.12,50.12,50.1,50.12,61510.0,50.12,50.12,50.1,50.12,61510.0
2024-12-13 14:15:00,50.12,50.12,50.09,50.09,128444.0,50.12,50.12,50.09,50.09,128444.0
2024-12-13 14:20:00,50.09,50.1,50.08,50.09,35699.0,50.09,50.1,50.08,50.09,35699.0
2024-12-13 14:25:00,50.09,50.1,50.06,50.08,80161.0,50.09,50.1,50.06,50.08,80161.0
2024-12-13 14:30:00,50.07,50.1,50.06,50.1,70646.0,50.07,50.1,50.06,50.1,70646.0
2024-12-13 14:35:00,50.1,50.1,50.09,50.09,13481.0,50.1,50.1,50.09,50.09,13481.0
2024-12-13 14:40:00,50.09,50.1,50.08,50.09,18127.0,50.09,50.1,50.08,50.09,18127.0
2024-12-13 14:45:00,50.09,50.09,50.07,50.09,14055.0,50.09,50.09,50.07,50.09,14055.0
2024-12-13 14:50:00,50.08,50.09,50.07,50.08,25035.0,50.08,50.09,50.07,50.08,25035.0
2024-12-13 14:55:00,50.07,50.09,50.07,50.08,16014.0,50.07,50.09,50.07,50.08,16014.0
2024-12-13 15:00:00,50.09,50.09,50.05,50.05,32023.0,50.09,50.09,50.05,50.05,32023.0
2024-12-13 15:05:00,50.06,50.07,50.05,50.05,13415.0,50.06,50.07,50.05,50.05,13415.0
2024-12-13 15:10:00,50.05,50.06,50.03,50.04,62907.0,50.05,50.06,50.03,50.04,62907.0
2024-12-13 15:15:00,50.04,50.05,50.04,50.05,32728.0,50.04,50.05,50.04,50.05,32728.0
2024-12-13 15:20:00,50.04,50.05,50.01,50.01,37982.0,50.04,50.05,50.01,50.01,37982.0
2024-12-13 15:25:00,50.02,50.07,50.01,50.07,61399.0,50.02,50.07,50.01,50.07,61399.0
2024-12-13 15:30:00,50.07,50.07,50.03,50.03,44577.0,50.07,50.07,50.03,50.03,44577.0
2024-12-13 15:35:00,50.03,50.04,50.01,50.02,70740.0,50.03,50.04,50.01,50.02,70740.0
2024-12-13 15:40:00,50.02,50.03,50.0,50.01,127577.0,50.02,50.03,50.0,50.01,127577.0
2024-12-13 15:45:00,50.02,50.02,49.99,50.01,91215.0,50.02,50.02,49.99,50.01,91215.0
2024-12-13 15:50:00,50.02,50.03,50.0,50.0,109745.0,50.02,50.03,50.0,50.0,109745.0
2024-12-13 15:55:00,50.01,50.01,49.95,49.97,414684.0,50.01,50.01,49.95,49.97,414684.0
2024-12-16 09:30:00,50.17,50.21,50.15,50.21,115649.0,50.17,50.21,50.15,50.21,115649.0
2024-12-16 09:35:00,50.21,50.21,50.16,50.16,25771.0,50.21,50.21,50.16,50.16,25771.0
2024-12-16 09:40:00,50.16,50.18,50.13,50.16,46481.0,50.16,50.18,50.13,50.16,46481.0
2024-12-16 09:45:00,50.16,50.18,50.12,50.18,87874.0,50.16,50.18,50.12,50.18,87874.0
2024-12-16 09:50:00,50.19,50.19,50.13,50.15,32256.0,50.19,50.19,50.13,50.15,32256.0
2024-12-16 09:55:00,50.15,50.15,50.11,50.12,4792.0,50.15,50.15,50.11,50.12,4792.0
2024-12-16 10:00:00,50.12,50.14,50.1,50.13,86910.0,50.12,50.14,50.1,50.13,86910.0
2024-12-16 10:05:00,50.13,50.14,50.1,50.11,15439.0,50.13,50.14,50.1,50.11,15439.0
2024-12-16 10:10:00,50.11,50.11,50.08,50.08,15420.0,50.11,50.11,50.08,50.08,15420.0
2024-12-16 10:15:00,50.09,50.11,50.07,50.08,25688.0,50.09,50.11,50.07,50.08,25688.0
2024-12-16 10:20:00,50.08,50.08,50.04,50.05,15010.0,50.08,50.08,50.04,50.05,15010.0
2024-12-16 10:25:00,50.05,50.12,50.05,50.12,57318.0,50.05,50.12,50.05,50.12,57318.0
2024-12-16 10:30:00,50.12,50.15,50.11,50.13,31178.0,50.12,50.15,50.11,50.13,31178.0
2024-12-16 10:35:00,50.14,50.14,50.12,50.13,133733.0,50.14,50.14,50.12,50.13,133733.0
2024-12-16 10:40:00,50.13,50.16,50.12,50.14,137178.0,50.13,50.16,50.12,50.14,137178.0
2024-12-16 10:45:00,50.15,50.15,50.12,50.13,131143.0,50.15,50.15,50.12,50.13,131143.0
2024-12-16 10:50:00,50.13,50.14,50.09,50.14,52435.0,50.13,50.14,50.09,50.14,52435.0
2024-12-16 10:55:00,50.13,50.15,50.1,50.12,40894.0,50.13,50.15,50.1,50.12,40894.0
2024-12-16 11:00:00,50.12,50.12,50.1,50.11,17341.0,50.12,50.12,50.1,50.11,17341.0
2024-12-16 11:05:00,50.11,50.12,50.09,50.11,9203.0,50.11,50.12,50.09,50.11,9203.0
2024-12-16 11:10:00,50.1,50.14,50.09,50.13,12363.0,50.1,50.14,50.09,50.13,12363.0
2024-12-16 11:15:00,50.13,50.13,50.1,50.11,13051.0,50.13,50.13,50.1,50.11,13051.0
2024-12-16 11:20:00,50.11,50.11,50.05,50.05,56292.0,50.11,50.11,50.05,50.05,56292.0
2024-12-16 11:25:00,50.05,50.07,50.01,50.02,30205.0,50.05,50.07,50.01,50.02,30205.0
2024-12-16 11:30:00,50.03,50.06,50.02,50.05,13518.0,50.03,50.06,50.02,50.05,13518.0
2024-12-16 11:35:00,50.05,50.05,50.01,50.04,14827.0,50.05,50.05,50.01,50.04,14827.0
2024-12-16 11:40:00,50.05,50.06,50.04,50.05,257832.0,50.05,50.06,50.04,50.05,257832.0
2024-12-16 11:45:00,50.05,50.07,50.05,50.07,39074.0,50.05,50.07,50.05,50.07,39074.0
2024-12-16 11:50:00,50.06,50.09,50.05,50.09,22041.0,50.06,50.09,50.05,50.09,22041.0
2024-12-16 11:55:00,50.09,50.09,50.05,50.07,9376.0,50.09,50.09,50.05,50.07,9376.0
2024-12-16 12:00:00,50.07,50.08,50.06,50.08,24106.0,50.07,50.08,50.06,50.08,24106.0
2024-12-16 12:05:00,50.08,50.09,50.07,50.08,18301.0,50.08,50.09,50.07,50.08,18301.0
2024-12-16 12:10:00,50.07,50.08,50.06,50.08,6329.0,50.07,50.08,50.06,50.08,6329.0
2024-12-16 12:15:00,50.07,50.11,50.07,50.1,26124.0,50.07,50.11,50.07,50.1,26124.0
2024-12-16 12:20:00,50.11,50.12,50.1,50.11,9778.0,50.11,50.12,50.1,50.11,9778.0
2024-12-16 12:25:00,50.12,50.13,50.1,50.1,3784.0,50.12,50.13,50.1,50.1,3784.0
2024-12-16 12:30:00,50.11,50.11,50.08,50.09,43588.0,50.11,50.11,50.08,50.09,43588.0
2024-12-16 12:35:00,50.09,50.09,50.08,50.09,8871.0,50.09,50.09,50.08,50.09,8871.0
2024-12-16 12:40:00,50.09,50.1,50.07,50.09,8309.0,50.09,50.1,50.07,50.09,8309.0
2024-12-16 12:45:00,50.09,50.11,50.09,50.11,6470.0,50.09,50.11,50.09,50.11,6470.0
2024-12-16 12:50:00,50.11,50.11,50.08,50.09,8022.0,50.11,50.11,50.08,50.09,8022.0
2024-12-16 12:55:00,50.07,50.08,50.06,50.06,6299.0,50.07,50.08,50.06,50.06,6299.0
2024-12-16 13:00:00,50.07,50.07,50.05,50.07,9300.0,50.07,50.07,50.05,50.07,9300.0
2024-12-16 13:05:00,50.07,50.07,50.05,50.06,3403.0,50.07,50.07,50.05,50.06,3403.0
2024-12-16 13:10:00,50.07,50.09,50.06,50.08,10948.0,50.07,50.09,50.06,50.08,10948.0
2024-12-16 13:15:00,50.09,50.09,50.08,50.09,10215.0,50.09,50.09,50.08,50.09,10215.0
2024-12-16 13:20:00,50.09,50.09,50.05,50.09,16669.0,50.09,50.09,50.05,50.09,16669.0
2024-12-16 13:25:00,50.08,50.09,50.07,50.08,9269.0,50.08,50.09,50.07,50.08,9269.0
2024-12-16 13:30:00,50.09,50.1,50.08,50.1,9199.0,50.09,50.1,50.08,50.1,9199.0
2024-12-16 13:35:00,50.1,50.12,50.1,50.11,20413.0,50.1,50.12,50.1,50.11,20413.0
2024-12-16 13:40:00,50.12,50.12,50.1,50.11,10938.0,50.12,50.12,50.1,50.11,10938.0
2024-12-16 13:45:00,50.11,50.12,50.1,50.12,14204.0,50.11,50.12,50.1,50.12,14204.0
2024-12-16 13:50:00,50.12,50.14,50.11,50.14,10296.0,50.12,50.14,50.11,50.14,10296.0
2024-12-16 13:55:00,50.13,50.14,50.12,50.14,19915.0,50.13,50.14,50.12,50.14,19915.0
2024-12-16 14:00:00,50.14,50.14,50.12,50.13,108526.0,50.14,50.14,50.12,50.13,108526.0
2024-12-16 14:05:00,50.12,50.13,50.11,50.12,21863.0,50.12,50.13,50.11,50.12,21863.0
2024-12-16 14:10:00,50.12,50.13,50.11,50.12,26448.0,50.12,50.13,50.11,50.12,26448.0
2024-12-16 14:15:00,50.13,50.13,50.11,50.12,12528.0,50.13,50.13,50.11,50.12,12528.0
2024-12-16 14:20:00,50.12,50.13,50.1,50.1,9483.0,50.12,50.13,50.1,50.1,9483.0
2024-12-16 14:25:00,50.1,50.1,50.07,50.09,22673.0,50.1,50.1,50.07,50.09,22673.0
2024-12-16 14:30:00,50.09,50.1,50.06,50.08,29903.0,50.09,50.1,50.06,50.08,29903.0
2024-12-16 14:35:00,50.08,50.1,50.07,50.09,18960.0,50.08,50.1,50.07,50.09,18960.0
2024-12-16 14:40:00,50.09,50.11,50.09,50.11,19551.0,50.09,50.11,50.09,50.11,19551.0
2024-12-16 14:45:00,50.11,50.12,50.1,50.12,18897.0,50.11,50.12,50.1,50.12,18897.0
2024-12-16 14:50:00,50.12,50.12,50.11,50.11,21091.0,50.12,50.12,50.11,50.11,21091.0
2024-12-16 14:55:00,50.11,50.11,50.09,50.1,20183.0,50.11,50.11,50.09,50.1,20183.0
2024-12-16 15:00:00,50.09,50.1,50.08,50.08,8879.0,50.09,50.1,50.08,50.08,8879.0
2024-12-16 15:05:00,50.09,50.09,50.07,50.08,11214.0,50.09,50.09,50.07,50.08,11214.0
2024-12-16 15:10:00,50.07,50.08,50.07,50.08,9685.0,50.07,50.08,50.07,50.08,9685.0
2024-12-16 15:15:00,50.08,50.09,50.06,50.07,47586.0,50.08,50.09,50.06,50.07,47586.0
2024-12-16 15:20:00,50.07,50.09,50.06,50.07,43583.0,50.07,50.09,50.06,50.07,43583.0
2024-12-16 15:25:00,50.07,50.08,50.06,50.08,24053.0,50.07,50.08,50.06,50.08,24053.0
2024-12-16 15:30:00,50.08,50.09,50.07,50.08,20499.0,50.08,50.09,50.07,50.08,20499.0
2024-12-16 15:35:00,50.08,50.08,50.07,50.08,14918.0,50.08,50.08,50.07,50.08,14918.0
2024-12-16 15:40:00,50.08,50.09,50.07,50.08,19462.0,50.08,50.09,50.07,50.08,19462.0
2024-12-16 15:45:00,50.08,50.09,50.07,50.09,51200.0,50.08,50.09,50.07,50.09,51200.0
2024-12-16 15:50:00,50.08,50.09,50.08,50.09,28347.0,50.08,50.09,50.08,50.09,28347.0
2024-12-16 15:55:00,50.09,50.1,50.07,50.07,326167.0,50.09,50.1,50.07,50.07,326167.0
2024-12-17 09:30:00,49.86,49.88,49.82,49.82,188410.0,49.86,49.88,49.82,49.82,188410.0
2024-12-17 09:35:00,49.82,49.85,49.81,49.82,61045.0,49.82,49.85,49.81,49.82,61045.0
2024-12-17 09:40:00,49.83,49.86,49.81,49.82,50572.0,49.83,49.86,49.81,49.82,50572.0
2024-12-17 09:45:00,49.82,49.83,49.8,49.82,22554.0,49.82,49.83,49.8,49.82,22554.0
2024-12-17 09:50:00,49.81,49.82,49.75,49.76,33948.0,49.81,49.82,49.75,49.76,33948.0
2024-12-17 09:55:00,49.77,49.78,49.74,49.78,68580.0,49.77,49.78,49.74,49.78,68580.0
2024-12-17 10:00:00,49.78,49.79,49.76,49.77,56616.0,49.78,49.79,49.76,49.77,56616.0
2024-12-17 10:05:00,49.77,49.85,49.76,49.84,36074.0,49.77,49.85,49.76,49.84,36074.0
2024-12-17 10:10:00,49.84,49.87,49.81,49.83,24281.0,49.84,49.87,49.81,49.83,24281.0
2024-12-17 10:15:00,49.84,49.9,49.83,49.87,73867.0,49.84,49.9,49.83,49.87,73867.0
2024-12-17 10:20:00,49.88,49.9,49.84,49.87,35695.0,49.88,49.9,49.84,49.87,35695.0
2024-12-17 10:25:00,49.87,49.87,49.85,49.86,22780.0,49.87,49.87,49.85,49.86,22780.0
2024-12-17 10:30:00,49.86,49.9,49.85,49.87,41619.0,49.86,49.9,49.85,49.87,41619.0
2024-12-17 10:35:00,49.87,49.87,49.81,49.83,33563.0,49.87,49.87,49.81,49.83,33563.0
2024-12-17 10:40:00,49.84,49.84,49.8,49.81,49823.0,49.84,49.84,49.8,49.81,49823.0
2024-12-17 10:45:00,49.81,49.81,49.78,49.81,67962.0,49.81,49.81,49.78,49.81,67962.0
2024-12-17 10:50:00,49.81,49.84,49.79,49.84,31068.0,49.81,49.84,49.79,49.84,31068.0
2024-12-17 10:55:00,49.84,49.86,49.82,49.84,72126.0,49.84,49.86,49.82,49.84,72126.0
2024-12-17 11:00:00,49.84,49.84,49.8,49.8,24894.0,49.84,49.84,49.8,49.8,24894.0
2024-12-17 11:05:00,49.8,49.82,49.79,49.82,19176.0,49.8,49.82,49.79,49.82,19176.0
2024-12-17 11:10:00,49.83,49.83,49.79,49.81,33789.0,49.83,49.83,49.79,49.81,33789.0
2024-12-17 11:15:00,49.8,49.84,49.8,49.8,54027.0,49.8,49.84,49.8,49.8,54027.0
2024-12-17 11:20:00,49.8,49.82,49.78,49.8,16409.0,49.8,49.82,49.78,49.8,16409.0
2024-12-17 11:25:00,49.8,49.81,49.79,49.8,36544.0,49.8,49.81,49.79,49.8,36544.0
2024-12-17 11:30:00,49.81,49.81,49.77,49.79,18914.0,49.81,49.81,49.77,49.79,18914.0
2024-12-17 11:35:00,49.8,49.86,49.79,49.85,42748.0,49.8,49.86,49.79,49.85,42748.0
2024-12-17 11:40:00,49.85,49.86,49.83,49.84,32726.0,49.85,49.86,49.83,49.84,32726.0
2024-12-17 11:45:00,49.84,49.87,49.83,49.86,24415.0,49.84,49.87,49.83,49.86,24415.0
2024-12-17 11:50:00,49.86,49.86,49.82,49.83,473098.0,49.86,49.86,49.82,49.83,473098.0
2024-12-17 11:55:00,49.82,49.84,49.81,49.82,39389.0,49.82,49.84,49.81,49.82,39389.0
2024-12-17 12:00:00,49.82,49.83,49.79,49.82,34553.0,49.82,49.83,49.79,49.82,34553.0
2024-12-17 12:05:00,49.83,49.86,49.82,49.85,39046.0,49.83,49.86,49.82,49.85,39046.0
2024-12-17 12:10:00,49.84,49.85,49.82,49.84,31993.0,49.84,49.85,49.82,49.84,31993.0
2024-12-17 12:15:00,49.85,49.88,49.85,49.88,24823.0,49.85,49.88,49.85,49.88,24823.0
2024-12-17 12:20:00,49.88,49.89,49.87,49.88,12110.0,49.88,49.89,49.87,49.88,12110.0
2024-12-17 12:25:00,49.88,49.89,49.86,49.88,45604.0,49.88,49.89,49.86,49.88,45604.0
2024-12-17 12:30:00,49.88,49.9,49.87,49.89,46734.0,49.88,49.9,49.87,49.89,46734.0
2024-12-17 12:35:00,49.89,49.9,49.88,49.89,49693.0,49.89,49.9,49.88,49.89,49693.0
2024-12-17 12:40:00,49.9,49.91,49.88,49.91,24178.0,49.9,49.91,49.88,49.91,24178.0
2024-12-17 12:45:00,49.91,49.93,49.9,49.93,17008.0,49.91,49.93,49.9,49.93,17008.0
2024-12-17 12:50:00,49.93,49.94,49.92,49.93,64002.0,49.93,49.94,49.92,49.93,64002.0
2024-12-17 12:55:00,49.94,49.97,49.93,49.95,11405.0,49.94,49.97,49.93,49.95,11405.0
2024-12-17 13:00:00,49.96,49.96,49.94,49.96,15935.0,49.96,49.96,49.94,49.96,15935.0
2024-12-17 13:05:00,49.96,49.99,49.95,49.98,22567.0,49.96,49.99,49.95,49.98,22567.0
2024-12-17 13:10:00,49.98,49.98,49.95,49.96,9854.0,49.98,49.98,49.95,49.96,9854.0
2024-12-17 13:15:00,49.96,49.96,49.94,49.95,15839.0,49.96,49.96,49.94,49.95,15839.0
2024-12-17 13:20:00,49.94,49.95,49.93,49.94,17439.0,49.94,49.95,49.93,49.94,17439.0
2024-12-17 13:25:00,49.95,49.97,49.95,49.96,19128.0,49.95,49.97,49.95,49.96,19128.0
2024-12-17 13:30:00,49.96,49.99,49.95,49.99,12645.0,49.96,49.99,49.95,49.99,12645.0
2024-12-17 13:35:00,49.98,49.99,49.97,49.97,35266.0,49.98,49.99,49.97,49.97,35266.0
2024-12-17 13:40:00,49.97,50.01,49.97,50.01,28826.0,49.97,50.01,49.97,50.01,28826.0
2024-12-17 13:45:00,50.01,50.01,49.97,49.97,19083.0,50.01,50.01,49.97,49.97,19083.0
2024-12-17 13:50:00,49.98,49.98,49.96,49.97,50645.0,49.98,49.98,49.96,49.97,50645.0
2024-12-17 13:55:00,49.96,49.99,49.96,49.98,17636.0,49.96,49.99,49.96,49.98,17636.0
2024-12-17 14:00:00,49.98,50.0,49.97,49.99,23249.0,49.98,50.0,49.97,49.99,23249.0
2024-12-17 14:05:00,49.99,50.0,49.97,49.98,16859.0,49.99,50.0,49.97,49.98,16859.0
2024-12-17 14:10:00,49.98,49.98,49.95,49.96,6533.0,49.98,49.98,49.95,49.96,6533.0
2024-12-17 14:15:00,49.95,49.97,49.95,49.95,11121.0,49.95,49.97,49.95,49.95,11121.0
2024-12-17 14:20:00,49.96,49.97,49.95,49.97,13826.0,49.96,49.97,49.95,49.97,13826.0
2024-12-17 14:25:00,49.96,49.99,49.96,49.99,12691.0,49.96,49.99,49.96,49.99,12691.0
2024-12-17 14:30:00,49.98,49.99,49.97,49.98,19326.0,49.98,49.99,49.97,49.98,19326.0
2024-12-17 14:35:00,49.98,49.98,49.96,49.97,11289.0,49.98,49.98,49.96,49.97,11289.0
2024-12-17 14:40:00,49.97,49.97,49.96,49.96,4257.0,49.97,49.97,49.96,49.96,4257.0
2024-12-17 14:45:00,49.97,49.97,49.94,49.95,19549.0,49.97,49.97,49.94,49.95,19549.0
2024-12-17 14:50:00,49.95,49.96,49.94,49.95,13878.0,49.95,49.96,49.94,49.95,13878.0
2024-12-17 14:55:00,49.96,49.96,49.94,49.94,18001.0,49.96,49.96,49.94,49.94,18001.0
2024-12-17 15:00:00,49.94,49.95,49.94,49.95,20533.0,49.94,49.95,49.94,49.95,20533.0
2024-12-17 15:05:00,49.95,49.95,49.93,49.94,59024.0,49.95,49.95,49.93,49.94,59024.0
2024-12-17 15:10:00,49.94,49.96,49.94,49.96,20038.0,49.94,49.96,49.94,49.96,20038.0
2024-12-17 15:15:00,49.96,49.96,49.94,49.95,30485.0,49.96,49.96,49.94,49.95,30485.0
2024-12-17 15:20:00,49.96,49.96,49.94,49.96,38460.0,49.96,49.96,49.94,49.96,38460.0
2024-12-17 15:25:00,49.96,49.97,49.95,49.96,29531.0,49.96,49.97,49.95,49.96,29531.0
2024-12-17 15:30:00,49.96,49.97,49.95,49.97,76039.0,49.96,49.97,49.95,49.97,76039.0
2024-12-17 15:35:00,49.97,49.97,49.94,49.94,53477.0,49.97,49.97,49.94,49.94,53477.0
2024-12-17 15:40:00,49.95,49.96,49.93,49.94,75845.0,49.95,49.96,49.93,49.94,75845.0
2024-12-17 15:45:00,49.94,49.94,49.92,49.93,61035.0,49.94,49.94,49.92,49.93,61035.0
2024-12-17 15:50:00,49.93,49.94,49.91,49.92,80209.0,49.93,49.94,49.91,49.92,80209.0
2024-12-17 15:55:00,49.91,49.92,49.9,49.91,208120.0,49.91,49.92,49.9,49.91,208120.0
2024-12-18 09:30:00,49.8,49.83,49.8,49.8,71739.0,49.8,49.83,49.8,49.8,71739.0
2024-12-18 09:35:00,49.8,49.84,49.79,49.84,12649.0,49.8,49.84,49.79,49.84,12649.0
2024-12-18 09:40:00,49.84,49.84,49.79,49.82,50341.0,49.84,49.84,49.79,49.82,50341.0
2024-12-18 09:45:00,49.82,49.82,49.78,49.82,23147.0,49.82,49.82,49.78,49.82,23147.0
2024-12-18 09:50:00,49.82,49.84,49.79,49.8,19402.0,49.82,49.84,49.79,49.8,19402.0
2024-12-18 09:55:00,49.82,49.82,49.79,49.8,22885.0,49.82,49.82,49.79,49.8,22885.0
2024-12-18 10:00:00,49.8,49.8,49.75,49.78,267860.0,49.8,49.8,49.75,49.78,267860.0
2024-12-18 10:05:00,49.78,49.79,49.73,49.74,29852.0,49.78,49.79,49.73,49.74,29852.0
2024-12-18 10:10:00,49.73,49.79,49.72,49.77,37598.0,49.73,49.79,49.72,49.77,37598.0
2024-12-18 10:15:00,49.78,49.8,49.77,49.78,15730.0,49.78,49.8,49.77,49.78,15730.0
2024-12-18 10:20:00,49.78,49.79,49.76,49.77,27490.0,49.78,49.79,49.76,49.77,27490.0
2024-12-18 10:25:00,49.76,49.78,49.75,49.78,29625.0,49.76,49.78,49.75,49.78,29625.0
2024-12-18 10:30:00,49.77,49.8,49.76,49.76,22333.0,49.77,49.8,49.76,49.76,22333.0
2024-12-18 10:35:00,49.77,49.79,49.76,49.79,10803.0,49.77,49.79,49.76,49.79,10803.0
2024-12-18 10:40:00,49.79,49.8,49.76,49.78,24991.0,49.79,49.8,49.76,49.78,24991.0
2024-12-18 10:45:00,49.78,49.81,49.76,49.77,141095.0,49.78,49.81,49.76,49.77,141095.0
2024-12-18 10:50:00,49.76,49.78,49.76,49.78,29299.0,49.76,49.78,49.76,49.78,29299.0
2024-12-18 10:55:00,49.78,49.81,49.77,49.81,28181.0,49.78,49.81,49.77,49.81,28181.0
2024-12-18 11:00:00,49.81,49.81,49.76,49.78,139119.0,49.81,49.81,49.76,49.78,139119.0
2024-12-18 11:05:00,49.78,49.78,49.76,49.76,33601.0,49.78,49.78,49.76,49.76,33601.0
2024-12-18 11:10:00,49.77,49.82,49.77,49.82,27689.0,49.77,49.82,49.77,49.82,27689.0
2024-12-18 11:15:00,49.82,49.83,49.8,49.81,45685.0,49.82,49.83,49.8,49.81,45685.0
2024-12-18 11:20:00,49.82,49.83,49.78,49.79,41767.0,49.82,49.83,49.78,49.79,41767.0
2024-12-18 11:25:00,49.78,49.8,49.77,49.8,26283.0,49.78,49.8,49.77,49.8,26283.0
2024-12-18 11:30:00,49.8,49.8,49.78,49.8,25943.0,49.8,49.8,49.78,49.8,25943.0
2024-12-18 11:35:00,49.79,49.8,49.78,49.79,33417.0,49.79,49.8,49.78,49.79,33417.0
2024-12-18 11:40:00,49.79,49.79,49.73,49.73,48033.0,49.79,49.79,49.73,49.73,48033.0
2024-12-18 11:45:00,49.73,49.74,49.7,49.73,19410.0,49.73,49.74,49.7,49.73,19410.0
2024-12-18 11:50:00,49.73,49.75,49.72,49.74,17856.0,49.73,49.75,49.72,49.74,17856.0
2024-12-18 11:55:00,49.75,49.75,49.71,49.73,123256.0,49.75,49.75,49.71,49.73,123256.0
2024-12-18 12:00:00,49.73,49.75,49.73,49.75,33455.0,49.73,49.75,49.73,49.75,33455.0
2024-12-18 12:05:00,49.75,49.77,49.74,49.77,44579.0,49.75,49.77,49.74,49.77,44579.0
2024-12-18 12:10:00,49.77,49.78,49.74,49.76,31823.0,49.77,49.78,49.74,49.76,31823.0
2024-12-18 12:15:00,49.76,49.79,49.74,49.79,23947.0,49.76,49.79,49.74,49.79,23947.0
2024-12-18 12:20:00,49.79,49.82,49.79,49.8,82494.0,49.79,49.82,49.79,49.8,82494.0
2024-12-18 12:25:00,49.81,49.84,49.8,49.84,71997.0,49.81,49.84,49.8,49.84,71997.0
2024-12-18 12:30:00,49.84,49.84,49.81,49.82,5663.0,49.84,49.84,49.81,49.82,5663.0
2024-12-18 12:35:00,49.82,49.82,49.79,49.8,12367.0,49.82,49.82,49.79,49.8,12367.0
2024-12-18 12:40:00,49.8,49.8,49.78,49.79,11911.0,49.8,49.8,49.78,49.79,11911.0
2024-12-18 12:45:00,49.8,49.8,49.78,49.79,8623.0,49.8,49.8,49.78,49.79,8623.0
2024-12-18 12:50:00,49.79,49.79,49.76,49.77,6125.0,49.79,49.79,49.76,49.77,6125.0
2024-12-18 12:55:00,49.77,49.78,49.76,49.77,13339.0,49.77,49.78,49.76,49.77,13339.0
2024-12-18 13:00:00,49.77,49.79,49.76,49.79,29892.0,49.77,49.79,49.76,49.79,29892.0
2024-12-18 13:05:00,49.79,49.8,49.77,49.78,9636.0,49.79,49.8,49.77,49.78,9636.0
2024-12-18 13:10:00,49.79,49.8,49.77,49.79,11499.0,49.79,49.8,49.77,49.79,11499.0
2024-12-18 13:15:00,49.78,49.79,49.77,49.78,102932.0,49.78,49.79,49.77,49.78,102932.0
2024-12-18 13:20:00,49.79,49.79,49.77,49.79,18975.0,49.79,49.79,49.77,49.79,18975.0
2024-12-18 13:25:00,49.8,49.82,49.79,49.8,16738.0,49.8,49.82,49.79,49.8,16738.0
2024-12-18 13:30:00,49.81,49.81,49.79,49.8,21963.0,49.81,49.81,49.79,49.8,21963.0
2024-12-18 13:35:00,49.8,49.82,49.77,49.77,58359.0,49.8,49.82,49.77,49.77,58359.0
2024-12-18 13:40:00,49.78,49.78,49.76,49.76,15756.0,49.78,49.78,49.76,49.76,15756.0
2024-12-18 13:45:00,49.77,49.77,49.76,49.76,8129.0,49.77,49.77,49.76,49.76,8129.0
2024-12-18 13:50:00,49.76,49.77,49.75,49.77,32089.0,49.76,49.77,49.75,49.77,32089.0
2024-12-18 13:55:00,49.77,49.79,49.76,49.78,29547.0,49.77,49.79,49.76,49.78,29547.0
2024-12-18 14:00:00,49.79,49.79,49.57,49.59,302821.0,49.79,49.79,49.57,49.59,302821.0
2024-12-18 14:05:00,49.57,49.57,49.36,49.38,246455.0,49.57,49.57,49.36,49.38,246455.0
2024-12-18 14:10:00,49.39,49.44,49.37,49.4,80227.0,49.39,49.44,49.37,49.4,80227.0
2024-12-18 14:15:00,49.39,49.43,49.37,49.42,51271.0,49.39,49.43,49.37,49.42,51271.0
2024-12-18 14:20:00,49.43,49.52,49.43,49.52,129982.0,49.43,49.52,49.43,49.52,129982.0
2024-12-18 14:25:00,49.51,49.53,49.45,49.46,35610.0,49.51,49.53,49.45,49.46,35610.0
2024-12-18 14:30:00,49.45,49.54,49.41,49.51,82927.0,49.45,49.54,49.41,49.51,82927.0
2024-12-18 14:35:00,49.51,49.51,49.34,49.4,155381.0,49.51,49.51,49.34,49.4,155381.0
2024-12-18 14:40:00,49.39,49.51,49.39,49.42,119118.0,49.39,49.51,49.39,49.42,119118.0
2024-12-18 14:45:00,49.43,49.44,49.26,49.28,229599.0,49.43,49.44,49.26,49.28,229599.0
2024-12-18 14:50:00,49.28,49.33,49.24,49.24,130186.0,49.28,49.33,49.24,49.24,130186.0
2024-12-18 14:55:00,49.24,49.25,49.16,49.16,75715.0,49.24,49.25,49.16,49.16,75715.0
2024-12-18 15:00:00,49.16,49.26,49.15,49.17,174415.0,49.16,49.26,49.15,49.17,174415.0
2024-12-18 15:05:00,49.19,49.24,49.16,49.2,342186.0,49.19,49.24,49.16,49.2,342186.0
2024-12-18 15:10:00,49.19,49.22,49.16,49.21,128808.0,49.19,49.22,49.16,49.21,128808.0
2024-12-18 15:15:00,49.22,49.22,49.13,49.14,142954.0,49.22,49.22,49.13,49.14,142954.0
2024-12-18 15:20:00,49.14,49.19,49.1,49.17,224686.0,49.14,49.19,49.1,49.17,224686.0
2024-12-18 15:25:00,49.16,49.18,49.01,49.01,270366.0,49.16,49.18,49.01,49.01,270366.0
2024-12-18 15:30:00,49.01,49.03,48.93,48.93,240854.0,49.01,49.03,48.93,48.93,240854.0
2024-12-18 15:35:00,48.94,48.95,48.87,48.89,197931.0,48.94,48.95,48.87,48.89,197931.0
2024-12-18 15:40:00,48.89,48.94,48.84,48.88,261633.0,48.89,48.94,48.84,48.88,261633.0
2024-12-18 15:45:00,48.88,48.97,48.85,48.93,350788.0,48.88,48.97,48.85,48.93,350788.0
2024-12-18 15:50:00,48.94,48.96,48.9,48.95,181462.0,48.94,48.96,48.9,48.95,181462.0
2024-12-18 15:55:00,48.95,48.98,48.9,48.93,436317.0,48.95,48.98,48.9,48.93,436317.0
2024-12-19 09:30:00,49.01,49.06,48.98,49.05,137882.0,49.01,49.06,48.98,49.05,137882.0
2024-12-19 09:35:00,49.05,49.09,49.02,49.07,75147.0,49.05,49.09,49.02,49.07,75147.0
2024-12-19 09:40:00,49.05,49.06,48.96,48.97,48405.0,49.05,49.06,48.96,48.97,48405.0
2024-12-19 09:45:00,48.98,48.98,48.95,48.97,25047.0,48.98,48.98,48.95,48.97,25047.0
2024-12-19 09:50:00,48.97,48.98,48.93,48.96,46942.0,48.97,48.98,48.93,48.96,46942.0
2024-12-19 09:55:00,48.96,48.98,48.92,48.93,21859.0,48.96,48.98,48.92,48.93,21859.0
2024-12-19 10:00:00,48.93,48.95,48.9,48.93,195557.0,48.93,48.95,48.9,48.93,195557.0
2024-12-19 10:05:00,48.93,48.99,48.93,48.97,63014.0,48.93,48.99,48.93,48.97,63014.0
2024-12-19 10:10:00,48.98,48.99,48.93,48.93,47188.0,48.98,48.99,48.93,48.93,47188.0
2024-12-19 10:15:00,48.94,48.94,48.91,48.94,23313.0,48.94,48.94,48.91,48.94,23313.0
2024-12-19 10:20:00,48.93,48.94,48.88,48.91,36076.0,48.93,48.94,48.88,48.91,36076.0
2024-12-19 10:25:00,48.9,48.91,48.88,48.89,47878.0,48.9,48.91,48.88,48.89,47878.0
2024-12-19 10:30:00,48.89,48.92,48.86,48.87,67900.0,48.89,48.92,48.86,48.87,67900.0
2024-12-19 10:35:00,48.86,48.88,48.83,48.83,60563.0,48.86,48.88,48.83,48.83,60563.0
2024-12-19 10:40:00,48.83,48.89,48.82,48.89,40236.0,48.83,48.89,48.82,48.89,40236.0
2024-12-19 10:45:00,48.89,48.89,48.87,48.88,8739.0,48.89,48.89,48.87,48.88,8739.0
2024-12-19 10:50:00,48.89,48.92,48.87,48.87,16033.0,48.89,48.92,48.87,48.87,16033.0
2024-12-19 10:55:00,48.87,48.88,48.85,48.86,47730.0,48.87,48.88,48.85,48.86,47730.0
2024-12-19 11:00:00,48.85,48.87,48.83,48.84,14484.0,48.85,48.87,48.83,48.84,14484.0
2024-12-19 11:05:00,48.83,48.9,48.82,48.9,30042.0,48.83,48.9,48.82,48.9,30042.0
2024-12-19 11:10:00,48.9,48.91,48.85,48.85,36572.0,48.9,48.91,48.85,48.85,36572.0
2024-12-19 11:15:00,48.85,48.89,48.84,48.87,52184.0,48.85,48.89,48.84,48.87,52184.0
2024-12-19 11:20:00,48.87,48.92,48.85,48.91,64449.0,48.87,48.92,48.85,48.91,64449.0
2024-12-19 11:25:00,48.91,48.94,48.91,48.93,47204.0,48.91,48.94,48.91,48.93,47204.0
2024-12-19 11:30:00,48.92,48.95,48.92,48.95,19737.0,48.92,48.95,48.92,48.95,19737.0
2024-12-19 11:35:00,48.94,49.0,48.92,49.0,118093.0,48.94,49.0,48.92,49.0,118093.0
2024-12-19 11:40:00,49.0,49.0,48.94,48.96,21046.0,49.0,49.0,48.94,48.96,21046.0
2024-12-19 11:45:00,48.96,48.96,48.92,48.92,16764.0,48.96,48.96,48.92,48.92,16764.0
2024-12-19 11:50:00,48.93,48.94,48.91,48.92,101185.0,48.93,48.94,48.91,48.92,101185.0
2024-12-19 11:55:00,48.91,48.94,48.9,48.92,23443.0,48.91,48.94,48.9,48.92,23443.0
2024-12-19 12:00:00,48.92,48.95,48.9,48.95,36236.0,48.92,48.95,48.9,48.95,36236.0
2024-12-19 12:05:00,48.95,48.96,48.94,48.94,21067.0,48.95,48.96,48.94,48.94,21067.0
2024-12-19 12:10:00,48.94,48.95,48.91,48.91,9989.0,48.94,48.95,48.91,48.91,9989.0
2024-12-19 12:15:00,48.91,48.93,48.9,48.93,28181.0,48.91,48.93,48.9,48.93,28181.0
2024-12-19 12:20:00,48.93,48.93,48.9,48.91,15955.0,48.93,48.93,48.9,48.91,15955.0
2024-12-19 12:25:00,48.92,48.95,48.92,48.94,33101.0,48.92,48.95,48.92,48.94,33101.0
2024-12-19 12:30:00,48.94,48.95,48.92,48.93,16280.0,48.94,48.95,48.92,48.93,16280.0
2024-12-19 12:35:00,48.92,48.95,48.92,48.95,17629.0,48.92,48.95,48.92,48.95,17629.0
2024-12-19 12:40:00,48.95,48.96,48.92,48.93,13901.0,48.95,48.96,48.92,48.93,13901.0
2024-12-19 12:45:00,48.93,48.94,48.9,48.92,12728.0,48.93,48.94,48.9,48.92,12728.0
2024-12-19 12:50:00,48.92,48.92,48.89,48.9,12953.0,48.92,48.92,48.89,48.9,12953.0
2024-12-19 12:55:00,48.91,48.93,48.9,48.93,23487.0,48.91,48.93,48.9,48.93,23487.0
2024-12-19 13:00:00,48.92,48.96,48.92,48.93,22813.0,48.92,48.96,48.92,48.93,22813.0
2024-12-19 13:05:00,48.93,48.96,48.91,48.96,17417.0,48.93,48.96,48.91,48.96,17417.0
2024-12-19 13:10:00,48.96,48.99,48.96,48.97,15303.0,48.96,48.99,48.96,48.97,15303.0
2024-12-19 13:15:00,48.98,48.98,48.96,48.97,7517.0,48.98,48.98,48.96,48.97,7517.0
2024-12-19 13:20:00,48.97,48.97,48.95,48.95,17810.0,48.97,48.97,48.95,48.95,17810.0
2024-12-19 13:25:00,48.96,48.98,48.94,48.94,28166.0,48.96,48.98,48.94,48.94,28166.0
2024-12-19 13:30:00,48.94,48.97,48.93,48.97,40715.0,48.94,48.97,48.93,48.97,40715.0
2024-12-19 13:35:00,48.97,49.01,48.97,49.01,22499.0,48.97,49.01,48.97,49.01,22499.0
2024-12-19 13:40:00,49.01,49.06,49.01,49.06,53997.0,49.01,49.06,49.01,49.06,53997.0
2024-12-19 13:45:00,49.05,49.06,49.02,49.02,35289.0,49.05,49.06,49.02,49.02,35289.0
2024-12-19 13:50:00,49.03,49.05,49.02,49.04,14094.0,49.03,49.05,49.02,49.04,14094.0
2024-12-19 13:55:00,49.05,49.07,49.04,49.07,25132.0,49.05,49.07,49.04,49.07,25132.0
2024-12-19 14:00:00,49.07,49.09,49.05,49.06,22953.0,49.07,49.09,49.05,49.06,22953.0
2024-12-19 14:05:00,49.06,49.07,49.03,49.06,28774.0,49.06,49.07,49.03,49.06,28774.0
2024-12-19 14:10:00,49.07,49.08,49.06,49.08,15853.0,49.07,49.08,49.06,49.08,15853.0
2024-12-19 14:15:00,49.08,49.09,49.05,49.05,13238.0,49.08,49.09,49.05,49.05,13238.0
2024-12-19 14:20:00,49.05,49.06,49.03,49.06,29028.0,49.05,49.06,49.03,49.06,29028.0
2024-12-19 14:25:00,49.06,49.06,49.02,49.03,9449.0,49.06,49.06,49.02,49.03,9449.0
2024-12-19 14:30:00,49.03,49.05,49.02,49.05,19816.0,49.03,49.05,49.02,49.05,19816.0
2024-12-19 14:35:00,49.05,49.07,49.04,49.07,22430.0,49.05,49.07,49.04,49.07,22430.0
2024-12-19 14:40:00,49.08,49.09,49.07,49.08,16316.0,49.08,49.09,49.07,49.08,16316.0
2024-12-19 14:45:00,49.07,49.08,49.03,49.04,26386.0,49.07,49.08,49.03,49.04,26386.0
2024-12-19 14:50:00,49.04,49.05,49.03,49.05,13713.0,49.04,49.05,49.03,49.05,13713.0
2024-12-19 14:55:00,49.05,49.05,49.01,49.02,24660.0,49.05,49.05,49.01,49.02,24660.0
2024-12-19 15:00:00,49.02,49.03,49.01,49.02,18024.0,49.02,49.03,49.01,49.02,18024.0
2024-12-19 15:05:00,49.02,49.03,49.01,49.03,15651.0,49.02,49.03,49.01,49.03,15651.0
2024-12-19 15:10:00,49.03,49.03,49.01,49.03,10959.0,49.03,49.03,49.01,49.03,10959.0
2024-12-19 15:15:00,49.02,49.06,49.01,49.05,26239.0,49.02,49.06,49.01,49.05,26239.0
2024-12-19 15:20:00,49.06,49.06,49.05,49.05,14184.0,49.06,49.06,49.05,49.05,14184.0
2024-12-19 15:25:00,49.05,49.06,49.03,49.04,57051.0,49.05,49.06,49.03,49.04,57051.0
2024-12-19 15:30:00,49.04,49.05,49.03,49.04,60513.0,49.04,49.05,49.03,49.04,60513.0
2024-12-19 15:35:00,49.04,49.06,49.03,49.06,20014.0,49.04,49.06,49.03,49.06,20014.0
2024-12-19 15:40:00,49.05,49.08,49.05,49.05,35393.0,49.05,49.08,49.05,49.05,35393.0
2024-12-19 15:45:00,49.05,49.05,49.03,49.03,34475.0,49.05,49.05,49.03,49.03,34475.0
2024-12-19 15:50:00,49.03,49.03,49.0,49.01,51203.0,49.03,49.03,49.0,49.01,51203.0
2024-12-19 15:55:00,49.01,49.03,49.0,49.0,251213.0,49.01,49.03,49.0,49.0,251213.0
2024-12-20 09:30:00,49.38,49.42,49.37,49.41,183013.0,49.38,49.42,49.37,49.41,183013.0
2024-12-20 09:35:00,49.41,49.41,49.34,49.4,49066.0,49.41,49.41,49.34,49.4,49066.0
2024-12-20 09:40:00,49.4,49.41,49.33,49.34,22077.0,49.4,49.41,49.33,49.34,22077.0
2024-12-20 09:45:00,49.34,49.36,49.32,49.36,160181.0,49.34,49.36,49.32,49.36,160181.0
2024-12-20 09:50:00,49.36,49.42,49.36,49.41,24523.0,49.36,49.42,49.36,49.41,24523.0
2024-12-20 09:55:00,49.42,49.42,49.39,49.41,105262.0,49.42,49.42,49.39,49.41,105262.0
2024-12-20 10:00:00,49.41,49.44,49.39,49.42,106847.0,49.41,49.44,49.39,49.42,106847.0
2024-12-20 10:05:00,49.42,49.47,49.42,49.47,35522.0,49.42,49.47,49.42,49.47,35522.0
2024-12-20 10:10:00,49.46,49.51,49.45,49.51,97253.0,49.46,49.51,49.45,49.51,97253.0
2024-12-20 10:15:00,49.5,49.55,49.49,49.54,97351.0,49.5,49.55,49.49,49.54,97351.0
2024-12-20 10:20:00,49.54,49.58,49.53,49.56,189055.0,49.54,49.58,49.53,49.56,189055.0
2024-12-20 10:25:00,49.56,49.58,49.53,49.55,86684.0,49.56,49.58,49.53,49.55,86684.0
2024-12-20 10:30:00,49.55,49.62,49.54,49.61,234529.0,49.55,49.62,49.54,49.61,234529.0
2024-12-20 10:35:00,49.61,49.64,49.58,49.59,817904.0,49.61,49.64,49.58,49.59,817904.0
2024-12-20 10:40:00,49.59,49.62,49.56,49.62,107546.0,49.59,49.62,49.56,49.62,107546.0
2024-12-20 10:45:00,49.62,49.63,49.58,49.61,156805.0,49.62,49.63,49.58,49.61,156805.0
2024-12-20 10:50:00,49.62,49.65,49.61,49.64,56963.0,49.62,49.65,49.61,49.64,56963.0
2024-12-20 10:55:00,49.64,49.68,49.64,49.66,111405.0,49.64,49.68,49.64,49.66,111405.0
2024-12-20 11:00:00,49.67,49.68,49.63,49.63,69651.0,49.67,49.68,49.63,49.63,69651.0
2024-12-20 11:05:00,49.63,49.66,49.61,49.61,63437.0,49.63,49.66,49.61,49.61,63437.0
2024-12-20 11:10:00,49.62,49.63,49.6,49.6,21034.0,49.62,49.63,49.6,49.6,21034.0
2024-12-20 11:15:00,49.6,49.6,49.55,49.57,24942.0,49.6,49.6,49.55,49.57,24942.0
2024-12-20 11:20:00,49.56,49.57,49.54,49.55,32572.0,49.56,49.57,49.54,49.55,32572.0
2024-12-20 11:25:00,49.55,49.57,49.52,49.53,28327.0,49.55,49.57,49.52,49.53,28327.0
2024-12-20 11:30:00,49.53,49.55,49.51,49.51,19107.0,49.53,49.55,49.51,49.51,19107.0
2024-12-20 11:35:00,49.53,49.58,49.53,49.58,23359.0,49.53,49.58,49.53,49.58,23359.0
2024-12-20 11:40:00,49.57,49.59,49.56,49.57,22445.0,49.57,49.59,49.56,49.57,22445.0
2024-12-20 11:45:00,49.57,49.57,49.55,49.57,18784.0,49.57,49.57,49.55,49.57,18784.0
2024-12-20 11:50:00,49.57,49.58,49.55,49.55,16824.0,49.57,49.58,49.55,49.55,16824.0
2024-12-20 11:55:00,49.54,49.57,49.53,49.56,17311.0,49.54,49.57,49.53,49.56,17311.0
2024-12-20 12:00:00,49.57,49.57,49.54,49.57,13934.0,49.57,49.57,49.54,49.57,13934.0
2024-12-20 12:05:00,49.57,49.6,49.56,49.59,34151.0,49.57,49.6,49.56,49.59,34151.0
2024-12-20 12:10:00,49.59,49.6,49.58,49.58,29952.0,49.59,49.6,49.58,49.58,29952.0
2024-12-20 12:15:00,49.58,49.6,49.58,49.59,27595.0,49.58,49.6,49.58,49.59,27595.0
2024-12-20 12:20:00,49.59,49.6,49.57,49.58,41913.0,49.59,49.6,49.57,49.58,41913.0
2024-12-20 12:25:00,49.59,49.59,49.56,49.56,31427.0,49.59,49.59,49.56,49.56,31427.0
2024-12-20 12:30:00,49.56,49.56,49.52,49.53,11625.0,49.56,49.56,49.52,49.53,11625.0
2024-12-20 12:35:00,49.52,49.52,49.5,49.52,12126.0,49.52,49.52,49.5,49.52,12126.0
2024-12-20 12:40:00,49.52,49.59,49.51,49.59,34469.0,49.52,49.59,49.51,49.59,34469.0
2024-12-20 12:45:00,49.59,49.59,49.56,49.58,17288.0,49.59,49.59,49.56,49.58,17288.0
2024-12-20 12:50:00,49.58,49.58,49.56,49.57,11920.0,49.58,49.58,49.56,49.57,11920.0
2024-12-20 12:55:00,49.58,49.58,49.57,49.57,9334.0,49.58,49.58,49.57,49.57,9334.0
2024-12-20 13:00:00,49.56,49.57,49.54,49.55,18986.0,49.56,49.57,49.54,49.55,18986.0
2024-12-20 13:05:00,49.55,49.56,49.53,49.56,11783.0,49.55,49.56,49.53,49.56,11783.0
2024-12-20 13:10:00,49.56,49.57,49.55,49.56,8850.0,49.56,49.57,49.55,49.56,8850.0
2024-12-20 13:15:00,49.57,49.58,49.55,49.57,16098.0,49.57,49.58,49.55,49.57,16098.0
2024-12-20 13:20:00,49.56,49.59,49.54,49.58,22404.0,49.56,49.59,49.54,49.58,22404.0
2024-12-20 13:25:00,49.57,49.58,49.56,49.56,9112.0,49.57,49.58,49.56,49.56,9112.0
2024-12-20 13:30:00,49.55,49.56,49.53,49.53,6906.0,49.55,49.56,49.53,49.53,6906.0
2024-12-20 13:35:00,49.53,49.55,49.52,49.54,23690.0,49.53,49.55,49.52,49.54,23690.0
2024-12-20 13:40:00,49.55,49.58,49.54,49.58,25830.0,49.55,49.58,49.54,49.58,25830.0
2024-12-20 13:45:00,49.57,49.59,49.55,49.59,19431.0,49.57,49.59,49.55,49.59,19431.0
2024-12-20 13:50:00,49.59,49.6,49.58,49.58,14199.0,49.59,49.6,49.58,49.58,14199.0
2024-12-20 13:55:00,49.58,49.6,49.57,49.58,21179.0,49.58,49.6,49.57,49.58,21179.0
2024-12-20 14:00:00,49.58,49.6,49.56,49.59,22753.0,49.58,49.6,49.56,49.59,22753.0
2024-12-20 14:05:00,49.59,49.59,49.55,49.56,19229.0,49.59,49.59,49.55,49.56,19229.0
2024-12-20 14:10:00,49.57,49.59,49.56,49.59,28455.0,49.57,49.59,49.56,49.59,28455.0
2024-12-20 14:15:00,49.58,49.61,49.58,49.61,77068.0,49.58,49.61,49.58,49.61,77068.0
2024-12-20 14:20:00,49.61,49.62,49.59,49.59,18814.0,49.61,49.62,49.59,49.59,18814.0
2024-12-20 14:25:00,49.61,49.61,49.59,49.6,5728.0,49.61,49.61,49.59,49.6,5728.0
2024-12-20 14:30:00,49.59,49.61,49.58,49.6,31718.0,49.59,49.61,49.58,49.6,31718.0
2024-12-20 14:35:00,49.61,49.61,49.59,49.61,9931.0,49.61,49.61,49.59,49.61,9931.0
2024-12-20 14:40:00,49.61,49.64,49.6,49.63,28471.0,49.61,49.64,49.6,49.63,28471.0
2024-12-20 14:45:00,49.63,49.63,49.6,49.62,19764.0,49.63,49.63,49.6,49.62,19764.0
2024-12-20 14:50:00,49.62,49.63,49.6,49.61,16714.0,49.62,49.63,49.6,49.61,16714.0
2024-12-20 14:55:00,49.61,49.62,49.6,49.61,18462.0,49.61,49.62,49.6,49.61,18462.0
2024-12-20 15:00:00,49.61,49.61,49.57,49.59,25026.0,49.61,49.61,49.57,49.59,25026.0
2024-12-20 15:05:00,49.59,49.6,49.57,49.58,28359.0,49.59,49.6,49.57,49.58,28359.0
2024-12-20 15:10:00,49.58,49.59,49.57,49.59,14376.0,49.58,49.59,49.57,49.59,14376.0
2024-12-20 15:15:00,49.59,49.59,49.57,49.58,11280.0,49.59,49.59,49.57,49.58,11280.0
2024-12-20 15:20:00,49.57,49.59,49.57,49.59,30811.0,49.57,49.59,49.57,49.59,30811.0
2024-12-20 15:25:00,49.58,49.6,49.57,49.59,29346.0,49.58,49.6,49.57,49.59,29346.0
2024-12-20 15:30:00,49.59,49.6,49.56,49.57,25482.0,49.59,49.6,49.56,49.57,25482.0
2024-12-20 15:35:00,49.57,49.58,49.55,49.56,11979.0,49.57,49.58,49.55,49.56,11979.0
2024-12-20 15:40:00,49.56,49.57,49.54,49.55,36159.0,49.56,49.57,49.54,49.55,36159.0
2024-12-20 15:45:00,49.55,49.55,49.52,49.53,37204.0,49.55,49.55,49.52,49.53,37204.0
2024-12-20 15:50:00,49.53,49.53,49.51,49.52,47623.0,49.53,49.53,49.51,49.52,47623.0
2024-12-20 15:55:00,49.52,49.53,49.5,49.51,230014.0,49.52,49.53,49.5,49.51,230014.0
2024-12-23 09:30:00,49.41,49.42,49.39,49.4,159961.0,49.41,49.42,49.39,49.4,159961.0
2024-12-23 09:35:00,49.39,49.42,49.39,49.39,65297.0,49.39,49.42,49.39,49.39,65297.0
2024-12-23 09:40:00,49.39,49.41,49.38,49.39,12248.0,49.39,49.41,49.38,49.39,12248.0
2024-12-23 09:45:00,49.38,49.38,49.32,49.37,125104.0,49.38,49.38,49.32,49.37,125104.0
2024-12-23 09:50:00,49.37,49.39,49.36,49.38,40396.0,49.37,49.39,49.36,49.38,40396.0
2024-12-23 09:55:00,49.38,49.38,49.35,49.37,12716.0,49.38,49.38,49.35,49.37,12716.0
2024-12-23 10:00:00,49.37,49.38,49.31,49.32,196775.0,49.37,49.38,49.31,49.32,196775.0
2024-12-23 10:05:00,49.31,49.32,49.26,49.29,56017.0,49.31,49.32,49.26,49.29,56017.0
2024-12-23 10:10:00,49.29,49.31,49.27,49.3,152426.0,49.29,49.31,49.27,49.3,152426.0
2024-12-23 10:15:00,49.29,49.33,49.29,49.32,34439.0,49.29,49.33,49.29,49.32,34439.0
2024-12-23 10:20:00,49.31,49.37,49.29,49.29,36314.0,49.31,49.37,49.29,49.29,36314.0
2024-12-23 10:25:00,49.28,49.3,49.25,49.26,98481.0,49.28,49.3,49.25,49.26,98481.0
2024-12-23 10:30:00,49.27,49.3,49.27,49.3,51676.0,49.27,49.3,49.27,49.3,51676.0
2024-12-23 10:35:00,49.3,49.33,49.29,49.32,57913.0,49.3,49.33,49.29,49.32,57913.0
2024-12-23 10:40:00,49.32,49.33,49.29,49.3,23402.0,49.32,49.33,49.29,49.3,23402.0
2024-12-23 10:45:00,49.3,49.32,49.28,49.3,23556.0,49.3,49.32,49.28,49.3,23556.0
2024-12-23 10:50:00,49.3,49.31,49.25,49.26,108313.0,49.3,49.31,49.25,49.26,108313.0
2024-12-23 10:55:00,49.26,49.27,49.23,49.24,63284.0,49.26,49.27,49.23,49.24,63284.0
2024-12-23 11:00:00,49.25,49.29,49.24,49.25,26679.0,49.25,49.29,49.24,49.25,26679.0
2024-12-23 11:05:00,49.25,49.26,49.23,49.23,37765.0,49.25,49.26,49.23,49.23,37765.0
2024-12-23 11:10:00,49.23,49.25,49.21,49.23,32287.0,49.23,49.25,49.21,49.23,32287.0
2024-12-23 11:15:00,49.23,49.26,49.22,49.26,32238.0,49.23,49.26,49.22,49.26,32238.0
2024-12-23 11:20:00,49.25,49.3,49.25,49.3,28714.0,49.25,49.3,49.25,49.3,28714.0
2024-12-23 11:25:00,49.3,49.31,49.28,49.3,45790.0,49.3,49.31,49.28,49.3,45790.0
2024-12-23 11:30:00,49.29,49.31,49.28,49.3,24336.0,49.29,49.31,49.28,49.3,24336.0
2024-12-23 11:35:00,49.31,49.34,49.3,49.33,46537.0,49.31,49.34,49.3,49.33,46537.0
2024-12-23 11:40:00,49.34,49.37,49.32,49.37,23303.0,49.34,49.37,49.32,49.37,23303.0
2024-12-23 11:45:00,49.36,49.37,49.32,49.33,66404.0,49.36,49.37,49.32,49.33,66404.0
2024-12-23 11:50:00,49.34,49.36,49.34,49.36,39214.0,49.34,49.36,49.34,49.36,39214.0
2024-12-23 11:55:00,49.36,49.37,49.34,49.37,74186.0,49.36,49.37,49.34,49.37,74186.0
2024-12-23 12:00:00,49.37,49.38,49.36,49.37,8088.0,49.37,49.38,49.36,49.37,8088.0
2024-12-23 12:05:00,49.36,49.38,49.35,49.35,140760.0,49.36,49.38,49.35,49.35,140760.0
2024-12-23 12:10:00,49.35,49.36,49.33,49.34,155720.0,49.35,49.36,49.33,49.34,155720.0
2024-12-23 12:15:00,49.34,49.35,49.31,49.32,18310.0,49.34,49.35,49.31,49.32,18310.0
2024-12-23 12:20:00,49.32,49.32,49.3,49.31,35477.0,49.32,49.32,49.3,49.31,35477.0
2024-12-23 12:25:00,49.31,49.34,49.31,49.33,43082.0,49.31,49.34,49.31,49.33,43082.0
2024-12-23 12:30:00,49.33,49.34,49.31,49.32,17814.0,49.33,49.34,49.31,49.32,17814.0
2024-12-23 12:35:00,49.31,49.32,49.31,49.32,37581.0,49.31,49.32,49.31,49.32,37581.0
2024-12-23 12:40:00,49.32,49.33,49.3,49.3,92032.0,49.32,49.33,49.3,49.3,92032.0
2024-12-23 12:45:00,49.3,49.3,49.28,49.29,22042.0,49.3,49.3,49.28,49.29,22042.0
2024-12-23 12:50:00,49.28,49.29,49.26,49.27,12301.0,49.28,49.29,49.26,49.27,12301.0
2024-12-23 12:55:00,49.28,49.29,49.27,49.28,31685.0,49.28,49.29,49.27,49.28,31685.0
2024-12-23 13:00:00,49.28,49.31,49.27,49.3,16286.0,49.28,49.31,49.27,49.3,16286.0
2024-12-23 13:05:00,49.3,49.3,49.28,49.28,33716.0,49.3,49.3,49.28,49.28,33716.0
2024-12-23 13:10:00,49.28,49.29,49.27,49.27,6210.0,49.28,49.29,49.27,49.27,6210.0
2024-12-23 13:15:00,49.28,49.28,49.26,49.26,9330.0,49.28,49.28,49.26,49.26,9330.0
2024-12-23 13:20:00,49.27,49.28,49.26,49.28,20413.0,49.27,49.28,49.26,49.28,20413.0
2024-12-23 13:25:00,49.27,49.29,49.27,49.28,38197.0,49.27,49.29,49.27,49.28,38197.0
2024-12-23 13:30:00,49.28,49.3,49.27,49.29,20305.0,49.28,49.3,49.27,49.29,20305.0
2024-12-23 13:35:00,49.29,49.3,49.26,49.28,29595.0,49.29,49.3,49.26,49.28,29595.0
2024-12-23 13:40:00,49.27,49.29,49.26,49.27,50780.0,49.27,49.29,49.26,49.27,50780.0
2024-12-23 13:45:00,49.27,49.3,49.26,49.29,22306.0,49.27,49.3,49.26,49.29,22306.0
2024-12-23 13:50:00,49.28,49.29,49.25,49.26,25665.0,49.28,49.29,49.25,49.26,25665.0
2024-12-23 13:55:00,49.26,49.27,49.25,49.27,13887.0,49.26,49.27,49.25,49.27,13887.0
2024-12-23 14:00:00,49.27,49.28,49.26,49.27,15344.0,49.27,49.28,49.26,49.27,15344.0
2024-12-23 14:05:00,49.26,49.28,49.26,49.28,10848.0,49.26,49.28,49.26,49.28,10848.0
2024-12-23 14:10:00,49.27,49.28,49.26,49.28,17439.0,49.27,49.28,49.26,49.28,17439.0
2024-12-23 14:15:00,49.28,49.3,49.27,49.3,53075.0,49.28,49.3,49.27,49.3,53075.0
2024-12-23 14:20:00,49.3,49.3,49.27,49.28,15479.0,49.3,49.3,49.27,49.28,15479.0
2024-12-23 14:25:00,49.28,49.29,49.26,49.27,14543.0,49.28,49.29,49.26,49.27,14543.0
2024-12-23 14:30:00,49.26,49.28,49.26,49.28,8896.0,49.26,49.28,49.26,49.28,8896.0
2024-12-23 14:35:00,49.28,49.28,49.26,49.27,15176.0,49.28,49.28,49.26,49.27,15176.0
2024-12-23 14:40:00,49.27,49.28,49.26,49.27,8307.0,49.27,49.28,49.26,49.27,8307.0
2024-12-23 14:45:00,49.27,49.28,49.25,49.26,23780.0,49.27,49.28,49.25,49.26,23780.0
2024-12-23 14:50:00,49.26,49.28,49.24,49.27,50572.0,49.26,49.28,49.24,49.27,50572.0
2024-12-23 14:55:00,49.27,49.28,49.26,49.28,139283.0,49.27,49.28,49.26,49.28,139283.0
2024-12-23 15:00:00,49.28,49.3,49.27,49.3,109590.0,49.28,49.3,49.27,49.3,109590.0
2024-12-23 15:05:00,49.3,49.3,49.29,49.29,14373.0,49.3,49.3,49.29,49.29,14373.0
2024-12-23 15:10:00,49.3,49.3,49.28,49.29,11293.0,49.3,49.3,49.28,49.29,11293.0
2024-12-23 15:15:00,49.29,49.29,49.27,49.28,10555.0,49.29,49.29,49.27,49.28,10555.0
2024-12-23 15:20:00,49.28,49.28,49.27,49.28,22634.0,49.28,49.28,49.27,49.28,22634.0
2024-12-23 15:25:00,49.28,49.29,49.27,49.29,44814.0,49.28,49.29,49.27,49.29,44814.0
2024-12-23 15:30:00,49.28,49.29,49.27,49.29,23771.0,49.28,49.29,49.27,49.29,23771.0
2024-12-23 15:35:00,49.28,49.29,49.26,49.26,24843.0,49.28,49.29,49.26,49.26,24843.0
2024-12-23 15:40:00,49.26,49.28,49.26,49.27,467254.0,49.26,49.28,49.26,49.27,467254.0
2024-12-23 15:45:00,49.27,49.27,49.23,49.25,71333.0,49.27,49.27,49.23,49.25,71333.0
2024-12-23 15:50:00,49.25,49.26,49.24,49.25,25873.0,49.25,49.26,49.24,49.25,25873.0
2024-12-23 15:55:00,49.25,49.28,49.24,49.27,183059.0,49.25,49.28,49.24,49.27,183059.0
2024-12-24 09:30:00,49.38,49.39,49.32,49.33,33685.0,49.38,49.39,49.32,49.33,33685.0
2024-12-24 09:35:00,49.32,49.33,49.3,49.31,52663.0,49.32,49.33,49.3,49.31,52663.0
2024-12-24 09:40:00,49.3,49.33,49.3,49.33,6831.0,49.3,49.33,49.3,49.33,6831.0
2024-12-24 09:45:00,49.33,49.33,49.28,49.28,12667.0,49.33,49.33,49.28,49.28,12667.0
2024-12-24 09:50:00,49.28,49.28,49.26,49.26,73399.0,49.28,49.28,49.26,49.26,73399.0
2024-12-24 09:55:00,49.26,49.27,49.25,49.27,78213.0,49.26,49.27,49.25,49.27,78213.0
2024-12-24 10:00:00,49.26,49.29,49.25,49.29,12108.0,49.26,49.29,49.25,49.29,12108.0
2024-12-24 10:05:00,49.29,49.29,49.26,49.29,24336.0,49.29,49.29,49.26,49.29,24336.0
2024-12-24 10:10:00,49.29,49.3,49.28,49.3,28126.0,49.29,49.3,49.28,49.3,28126.0
2024-12-24 10:15:00,49.3,49.32,49.29,49.3,32243.0,49.3,49.32,49.29,49.3,32243.0
2024-12-24 10:20:00,49.29,49.29,49.27,49.27,31116.0,49.29,49.29,49.27,49.27,31116.0
2024-12-24 10:25:00,49.28,49.3,49.28,49.29,31696.0,49.28,49.3,49.28,49.29,31696.0
2024-12-24 10:30:00,49.3,49.31,49.29,49.3,19375.0,49.3,49.31,49.29,49.3,19375.0
2024-12-24 10:35:00,49.29,49.3,49.28,49.29,25115.0,49.29,49.3,49.28,49.29,25115.0
2024-12-24 10:40:00,49.28,49.29,49.26,49.27,27876.0,49.28,49.29,49.26,49.27,27876.0
2024-12-24 10:45:00,49.27,49.28,49.25,49.28,32534.0,49.27,49.28,49.25,49.28,32534.0
2024-12-24 10:50:00,49.28,49.28,49.26,49.27,17898.0,49.28,49.28,49.26,49.27,17898.0
2024-12-24 10:55:00,49.27,49.28,49.26,49.28,20229.0,49.27,49.28,49.26,49.28,20229.0
2024-12-24 11:00:00,49.28,49.3,49.27,49.3,14795.0,49.28,49.3,49.27,49.3,14795.0
2024-12-24 11:05:00,49.3,49.31,49.29,49.29,17914.0,49.3,49.31,49.29,49.29,17914.0
2024-12-24 11:10:00,49.3,49.33,49.29,49.32,42696.0,49.3,49.33,49.29,49.32,42696.0
2024-12-24 11:15:00,49.32,49.35,49.31,49.34,27794.0,49.32,49.35,49.31,49.34,27794.0
2024-12-24 11:20:00,49.33,49.34,49.32,49.33,15694.0,49.33,49.34,49.32,49.33,15694.0
2024-12-24 11:25:00,49.34,49.37,49.33,49.36,20489.0,49.34,49.37,49.33,49.36,20489.0
2024-12-24 11:30:00,49.36,49.39,49.35,49.39,13677.0,49.36,49.39,49.35,49.39,13677.0
2024-12-24 11:35:00,49.38,49.39,49.36,49.37,18169.0,49.38,49.39,49.36,49.37,18169.0
2024-12-24 11:40:00,49.37,49.4,49.36,49.39,15096.0,49.37,49.4,49.36,49.39,15096.0
2024-12-24 11:45:00,49.39,49.4,49.38,49.39,19047.0,49.39,49.4,49.38,49.39,19047.0
2024-12-24 11:50:00,49.39,49.39,49.36,49.37,15034.0,49.39,49.39,49.36,49.37,15034.0
2024-12-24 11:55:00,49.37,49.37,49.35,49.36,17917.0,49.37,49.37,49.35,49.36,17917.0
2024-12-24 12:00:00,49.36,49.37,49.35,49.37,22746.0,49.36,49.37,49.35,49.37,22746.0
2024-12-24 12:05:00,49.37,49.37,49.35,49.36,17332.0,49.37,49.37,49.35,49.36,17332.0
2024-12-24 12:10:00,49.36,49.36,49.34,49.36,38970.0,49.36,49.36,49.34,49.36,38970.0
2024-12-24 12:15:00,49.36,49.38,49.36,49.38,18453.0,49.36,49.38,49.36,49.38,18453.0
2024-12-24 12:20:00,49.38,49.41,49.37,49.41,21197.0,49.38,49.41,49.37,49.41,21197.0
2024-12-24 12:25:00,49.41,49.43,49.4,49.42,28489.0,49.41,49.43,49.4,49.42,28489.0
2024-12-24 12:30:00,49.41,49.42,49.39,49.4,7655.0,49.41,49.42,49.39,49.4,7655.0
2024-12-24 12:35:00,49.4,49.41,49.39,49.41,10976.0,49.4,49.41,49.39,49.41,10976.0
2024-12-24 12:40:00,49.41,49.41,49.38,49.4,7384.0,49.41,49.41,49.38,49.4,7384.0
2024-12-24 12:45:00,49.4,49.4,49.36,49.37,42158.0,49.4,49.4,49.36,49.37,42158.0
2024-12-24 12:50:00,49.37,49.38,49.36,49.38,20320.0,49.37,49.38,49.36,49.38,20320.0
2024-12-24 12:55:00,49.38,49.39,49.36,49.38,47733.0,49.38,49.39,49.36,49.38,47733.0
2024-12-26 09:30:00,49.58,49.58,49.53,49.55,83607.0,49.58,49.58,49.53,49.55,83607.0
2024-12-26 09:35:00,49.55,49.57,49.55,49.57,25317.0,49.55,49.57,49.55,49.57,25317.0
2024-12-26 09:40:00,49.57,49.58,49.54,49.57,16406.0,49.57,49.58,49.54,49.57,16406.0
2024-12-26 09:45:00,49.57,49.6,49.57,49.6,14298.0,49.57,49.6,49.57,49.6,14298.0
2024-12-26 09:50:00,49.59,49.61,49.57,49.61,34320.0,49.59,49.61,49.57,49.61,34320.0
2024-12-26 09:55:00,49.6,49.63,49.6,49.63,28932.0,49.6,49.63,49.6,49.63,28932.0
2024-12-26 10:00:00,49.63,49.66,49.63,49.66,33365.0,49.63,49.66,49.63,49.66,33365.0
2024-12-26 10:05:00,49.65,49.71,49.64,49.7,102228.0,49.65,49.71,49.64,49.7,102228.0
2024-12-26 10:10:00,49.7,49.74,49.7,49.73,60389.0,49.7,49.74,49.7,49.73,60389.0
2024-12-26 10:15:00,49.73,49.75,49.7,49.71,57753.0,49.73,49.75,49.7,49.71,57753.0
2024-12-26 10:20:00,49.72,49.75,49.72,49.73,9860.0,49.72,49.75,49.72,49.73,9860.0
2024-12-26 10:25:00,49.73,49.75,49.72,49.73,13956.0,49.73,49.75,49.72,49.73,13956.0
2024-12-26 10:30:00,49.73,49.78,49.72,49.73,17557.0,49.73,49.78,49.72,49.73,17557.0
2024-12-26 10:35:00,49.73,49.74,49.72,49.73,38402.0,49.73,49.74,49.72,49.73,38402.0
2024-12-26 10:40:00,49.73,49.76,49.73,49.76,16407.0,49.73,49.76,49.73,49.76,16407.0
2024-12-26 10:45:00,49.75,49.79,49.75,49.79,7519.0,49.75,49.79,49.75,49.79,7519.0
2024-12-26 10:50:00,49.78,49.81,49.78,49.8,27846.0,49.78,49.81,49.78,49.8,27846.0
2024-12-26 10:55:00,49.8,49.81,49.75,49.76,33683.0,49.8,49.81,49.75,49.76,33683.0
2024-12-26 11:00:00,49.75,49.76,49.71,49.72,16601.0,49.75,49.76,49.71,49.72,16601.0
2024-12-26 11:05:00,49.71,49.74,49.69,49.74,59019.0,49.71,49.74,49.69,49.74,59019.0
2024-12-26 11:10:00,49.74,49.74,49.7,49.72,14531.0,49.74,49.74,49.7,49.72,14531.0
2024-12-26 11:15:00,49.73,49.74,49.71,49.71,9716.0,49.73,49.74,49.71,49.71,9716.0
2024-12-26 11:20:00,49.71,49.72,49.69,49.7,54607.0,49.71,49.72,49.69,49.7,54607.0
2024-12-26 11:25:00,49.7,49.71,49.69,49.7,24363.0,49.7,49.71,49.69,49.7,24363.0
2024-12-26 11:30:00,49.7,49.7,49.67,49.67,19795.0,49.7,49.7,49.67,49.67,19795.0
2024-12-26 11:35:00,49.67,49.69,49.66,49.68,20360.0,49.67,49.69,49.66,49.68,20360.0
2024-12-26 11:40:00,49.69,49.7,49.67,49.69,15544.0,49.69,49.7,49.67,49.69,15544.0
2024-12-26 11:45:00,49.7,49.7,49.67,49.69,46261.0,49.7,49.7,49.67,49.69,46261.0
2024-12-26 11:50:00,49.7,49.7,49.68,49.69,8153.0,49.7,49.7,49.68,49.69,8153.0
2024-12-26 11:55:00,49.69,49.69,49.67,49.67,11756.0,49.69,49.69,49.67,49.67,11756.0
2024-12-26 12:00:00,49.67,49.67,49.65,49.67,11442.0,49.67,49.67,49.65,49.67,11442.0
2024-12-26 12:05:00,49.67,49.68,49.65,49.65,35217.0,49.67,49.68,49.65,49.65,35217.0
2024-12-26 12:10:00,49.66,49.66,49.64,49.65,6488.0,49.66,49.66,49.64,49.65,6488.0
2024-12-26 12:15:00,49.65,49.66,49.62,49.64,24385.0,49.65,49.66,49.62,49.64,24385.0
2024-12-26 12:20:00,49.63,49.64,49.61,49.61,7592.0,49.63,49.64,49.61,49.61,7592.0
2024-12-26 12:25:00,49.61,49.62,49.6,49.61,9731.0,49.61,49.62,49.6,49.61,9731.0
2024-12-26 12:30:00,49.61,49.62,49.6,49.62,11324.0,49.61,49.62,49.6,49.62,11324.0
2024-12-26 12:35:00,49.62,49.63,49.61,49.63,13996.0,49.62,49.63,49.61,49.63,13996.0
2024-12-26 12:40:00,49.63,49.65,49.62,49.65,11837.0,49.63,49.65,49.62,49.65,11837.0
2024-12-26 12:45:00,49.65,49.65,49.61,49.62,11133.0,49.65,49.65,49.61,49.62,11133.0
2024-12-26 12:50:00,49.62,49.62,49.6,49.62,15764.0,49.62,49.62,49.6,49.62,15764.0
2024-12-26 12:55:00,49.62,49.63,49.61,49.63,30977.0,49.62,49.63,49.61,49.63,30977.0
2024-12-26 13:00:00,49.63,49.68,49.62,49.67,35943.0,49.63,49.68,49.62,49.67,35943.0
2024-12-26 13:05:00,49.68,49.71,49.66,49.68,52617.0,49.68,49.71,49.66,49.68,52617.0
2024-12-26 13:10:00,49.69,49.69,49.66,49.67,11892.0,49.69,49.69,49.66,49.67,11892.0
2024-12-26 13:15:00,49.66,49.69,49.66,49.69,8979.0,49.66,49.69,49.66,49.69,8979.0
2024-12-26 13:20:00,49.69,49.72,49.68,49.72,21834.0,49.69,49.72,49.68,49.72,21834.0
2024-12-26 13:25:00,49.72,49.74,49.71,49.73,61084.0,49.72,49.74,49.71,49.73,61084.0
2024-12-26 13:30:00,49.73,49.75,49.72,49.73,7568.0,49.73,49.75,49.72,49.73,7568.0
2024-12-26 13:35:00,49.72,49.74,49.71,49.72,12639.0,49.72,49.74,49.71,49.72,12639.0
2024-12-26 13:40:00,49.73,49.73,49.71,49.72,7617.0,49.73,49.73,49.71,49.72,7617.0
2024-12-26 13:45:00,49.72,49.74,49.71,49.74,12233.0,49.72,49.74,49.71,49.74,12233.0
2024-12-26 13:50:00,49.73,49.74,49.72,49.74,11276.0,49.73,49.74,49.72,49.74,11276.0
2024-12-26 13:55:00,49.74,49.74,49.72,49.72,6683.0,49.74,49.74,49.72,49.72,6683.0
2024-12-26 14:00:00,49.72,49.72,49.7,49.71,11151.0,49.72,49.72,49.7,49.71,11151.0
2024-12-26 14:05:00,49.7,49.71,49.69,49.7,9428.0,49.7,49.71,49.69,49.7,9428.0
2024-12-26 14:10:00,49.7,49.71,49.69,49.71,12198.0,49.7,49.71,49.69,49.71,12198.0
2024-12-26 14:15:00,49.7,49.73,49.7,49.7,42996.0,49.7,49.73,49.7,49.7,42996.0
2024-12-26 14:20:00,49.71,49.71,49.7,49.71,21495.0,49.71,49.71,49.7,49.71,21495.0
2024-12-26 14:25:00,49.7,49.72,49.69,49.72,31909.0,49.7,49.72,49.69,49.72,31909.0
2024-12-26 14:30:00,49.71,49.73,49.71,49.73,36503.0,49.71,49.73,49.71,49.73,36503.0
2024-12-26 14:35:00,49.73,49.74,49.72,49.73,13222.0,49.73,49.74,49.72,49.73,13222.0
2024-12-26 14:40:00,49.74,49.75,49.73,49.74,23339.0,49.74,49.75,49.73,49.74,23339.0
2024-12-26 14:45:00,49.75,49.75,49.74,49.75,9855.0,49.75,49.75,49.74,49.75,9855.0
2024-12-26 14:50:00,49.74,49.75,49.73,49.74,20150.0,49.74,49.75,49.73,49.74,20150.0
2024-12-26 14:55:00,49.73,49.74,49.72,49.73,30335.0,49.73,49.74,49.72,49.73,30335.0
2024-12-26 15:00:00,49.73,49.74,49.72,49.73,13611.0,49.73,49.74,49.72,49.73,13611.0
2024-12-26 15:05:00,49.73,49.75,49.73,49.75,10236.0,49.73,49.75,49.73,49.75,10236.0
2024-12-26 15:10:00,49.75,49.75,49.74,49.74,23238.0,49.75,49.75,49.74,49.74,23238.0
2024-12-26 15:15:00,49.75,49.75,49.73,49.75,73110.0,49.75,49.75,49.73,49.75,73110.0
2024-12-26 15:20:00,49.75,49.76,49.74,49.75,18685.0,49.75,49.76,49.74,49.75,18685.0
2024-12-26 15:25:00,49.75,49.75,49.73,49.75,63120.0,49.75,49.75,49.73,49.75,63120.0
2024-12-26 15:30:00,49.75,49.75,49.74,49.75,44037.0,49.75,49.75,49.74,49.75,44037.0
2024-12-26 15:35:00,49.75,49.75,49.73,49.73,35495.0,49.75,49.75,49.73,49.73,35495.0
2024-12-26 15:40:00,49.73,49.74,49.72,49.73,83367.0,49.73,49.74,49.72,49.73,83367.0
2024-12-26 15:45:00,49.72,49.73,49.71,49.72,60635.0,49.72,49.73,49.71,49.72,60635.0
2024-12-26 15:50:00,49.71,49.73,49.71,49.72,30999.0,49.71,49.73,49.71,49.72,30999.0
2024-12-26 15:55:00,49.73,49.73,49.71,49.72,75942.0,49.73,49.73,49.71,49.72,75942.0
2024-12-27 09:30:00,49.36,49.37,49.3,49.34,75969.0,49.36,49.37,49.3,49.34,75969.0
2024-12-27 09:35:00,49.34,49.37,49.33,49.36,26020.0,49.34,49.37,49.33,49.36,26020.0
2024-12-27 09:40:00,49.36,49.4,49.35,49.38,43740.0,49.36,49.4,49.35,49.38,43740.0
2024-12-27 09:45:00,49.39,49.42,49.37,49.39,14932.0,49.39,49.42,49.37,49.39,14932.0
2024-12-27 09:50:00,49.39,49.42,49.38,49.41,39040.0,49.39,49.42,49.38,49.41,39040.0
2024-12-27 09:55:00,49.41,49.41,49.37,49.38,20112.0,49.41,49.41,49.37,49.38,20112.0
2024-12-27 10:00:00,49.37,49.43,49.37,49.41,36196.0,49.37,49.43,49.37,49.41,36196.0
2024-12-27 10:05:00,49.41,49.42,49.37,49.39,33629.0,49.41,49.42,49.37,49.39,33629.0
2024-12-27 10:10:00,49.38,49.39,49.34,49.37,21493.0,49.38,49.39,49.34,49.37,21493.0
2024-12-27 10:15:00,49.37,49.38,49.34,49.37,26049.0,49.37,49.38,49.34,49.37,26049.0
2024-12-27 10:20:00,49.38,49.41,49.36,49.39,31816.0,49.38,49.41,49.36,49.39,31816.0
2024-12-27 10:25:00,49.39,49.39,49.36,49.37,11621.0,49.39,49.39,49.36,49.37,11621.0
2024-12-27 10:30:00,49.36,49.38,49.34,49.34,20951.0,49.36,49.38,49.34,49.34,20951.0
2024-12-27 10:35:00,49.34,49.39,49.33,49.39,29763.0,49.34,49.39,49.33,49.39,29763.0
2024-12-27 10:40:00,49.38,49.42,49.38,49.41,30080.0,49.38,49.42,49.38,49.41,30080.0
2024-12-27 10:45:00,49.41,49.45,49.4,49.44,47477.0,49.41,49.45,49.4,49.44,47477.0
2024-12-27 10:50:00,49.45,49.45,49.43,49.44,55526.0,49.45,49.45,49.43,49.44,55526.0
2024-12-27 10:55:00,49.44,49.45,49.42,49.43,54617.0,49.44,49.45,49.42,49.43,54617.0
2024-12-27 11:00:00,49.44,49.44,49.42,49.42,23998.0,49.44,49.44,49.42,49.42,23998.0
2024-12-27 11:05:00,49.42,49.44,49.41,49.41,15565.0,49.42,49.44,49.41,49.41,15565.0
2024-12-27 11:10:00,49.41,49.42,49.39,49.39,15998.0,49.41,49.42,49.39,49.39,15998.0
2024-12-27 11:15:00,49.39,49.41,49.37,49.38,53651.0,49.39,49.41,49.37,49.38,53651.0
2024-12-27 11:20:00,49.38,49.42,49.37,49.42,19421.0,49.38,49.42,49.37,49.42,19421.0
2024-12-27 11:25:00,49.41,49.45,49.41,49.44,18440.0,49.41,49.45,49.41,49.44,18440.0
2024-12-27 11:30:00,49.44,49.45,49.42,49.43,13964.0,49.44,49.45,49.42,49.43,13964.0
2024-12-27 11:35:00,49.42,49.44,49.41,49.43,14113.0,49.42,49.44,49.41,49.43,14113.0
2024-12-27 11:40:00,49.43,49.43,49.39,49.4,23123.0,49.43,49.43,49.39,49.4,23123.0
2024-12-27 11:45:00,49.41,49.45,49.41,49.45,24240.0,49.41,49.45,49.41,49.45,24240.0
2024-12-27 11:50:00,49.45,49.45,49.4,49.4,24064.0,49.45,49.45,49.4,49.4,24064.0
2024-12-27 11:55:00,49.41,49.43,49.4,49.42,8265.0,49.41,49.43,49.4,49.42,8265.0
2024-12-27 12:00:00,49.41,49.43,49.37,49.38,68901.0,49.41,49.43,49.37,49.38,68901.0
2024-12-27 12:05:00,49.38,49.38,49.36,49.38,112165.0,49.38,49.38,49.36,49.38,112165.0
2024-12-27 12:10:00,49.38,49.38,49.36,49.37,24717.0,49.38,49.38,49.36,49.37,24717.0
2024-12-27 12:15:00,49.37,49.39,49.36,49.36,10893.0,49.37,49.39,49.36,49.36,10893.0
2024-12-27 12:20:00,49.37,49.39,49.36,49.38,25748.0,49.37,49.39,49.36,49.38,25748.0
2024-12-27 12:25:00,49.38,49.4,49.37,49.38,13840.0,49.38,49.4,49.37,49.38,13840.0
2024-12-27 12:30:00,49.38,49.39,49.36,49.37,13456.0,49.38,49.39,49.36,49.37,13456.0
2024-12-27 12:35:00,49.37,49.38,49.35,49.37,11685.0,49.37,49.38,49.35,49.37,11685.0
2024-12-27 12:40:00,49.38,49.39,49.37,49.38,18126.0,49.38,49.39,49.37,49.38,18126.0
2024-12-27 12:45:00,49.38,49.39,49.36,49.37,11355.0,49.38,49.39,49.36,49.37,11355.0
2024-12-27 12:50:00,49.37,49.38,49.36,49.37,25152.0,49.37,49.38,49.36,49.37,25152.0
2024-12-27 12:55:00,49.36,49.39,49.35,49.38,28417.0,49.36,49.39,49.35,49.38,28417.0
2024-12-27 13:00:00,49.38,49.41,49.37,49.4,9677.0,49.38,49.41,49.37,49.4,9677.0
2024-12-27 13:05:00,49.4,49.41,49.39,49.41,9050.0,49.4,49.41,49.39,49.41,9050.0
2024-12-27 13:10:00,49.41,49.42,49.4,49.41,19885.0,49.41,49.42,49.4,49.41,19885.0
2024-12-27 13:15:00,49.41,49.42,49.39,49.4,48528.0,49.41,49.42,49.39,49.4,48528.0
2024-12-27 13:20:00,49.4,49.41,49.39,49.4,11115.0,49.4,49.41,49.39,49.4,11115.0
2024-12-27 13:25:00,49.4,49.41,49.38,49.4,8255.0,49.4,49.41,49.38,49.4,8255.0
2024-12-27 13:30:00,49.41,49.44,49.41,49.44,10852.0,49.41,49.44,49.41,49.44,10852.0
2024-12-27 13:35:00,49.44,49.46,49.44,49.46,18223.0,49.44,49.46,49.44,49.46,18223.0
2024-12-27 13:40:00,49.46,49.46,49.44,49.46,21002.0,49.46,49.46,49.44,49.46,21002.0
2024-12-27 13:45:00,49.45,49.46,49.42,49.44,46553.0,49.45,49.46,49.42,49.44,46553.0
2024-12-27 13:50:00,49.42,49.45,49.42,49.45,19132.0,49.42,49.45,49.42,49.45,19132.0
2024-12-27 13:55:00,49.45,49.45,49.43,49.44,16521.0,49.45,49.45,49.43,49.44,16521.0
2024-12-27 14:00:00,49.44,49.44,49.42,49.43,17805.0,49.44,49.44,49.42,49.43,17805.0
2024-12-27 14:05:00,49.42,49.44,49.41,49.42,11243.0,49.42,49.44,49.41,49.42,11243.0
2024-12-27 14:10:00,49.43,49.44,49.41,49.42,28810.0,49.43,49.44,49.41,49.42,28810.0
2024-12-27 14:15:00,49.41,49.44,49.41,49.44,12104.0,49.41,49.44,49.41,49.44,12104.0
2024-12-27 14:20:00,49.43,49.44,49.42,49.43,18121.0,49.43,49.44,49.42,49.43,18121.0
2024-12-27 14:25:00,49.42,49.44,49.42,49.43,25636.0,49.42,49.44,49.42,49.43,25636.0
2024-12-27 14:30:00,49.43,49.45,49.43,49.44,17973.0,49.43,49.45,49.43,49.44,17973.0
2024-12-27 14:35:00,49.45,49.45,49.44,49.45,19283.0,49.45,49.45,49.44,49.45,19283.0
2024-12-27 14:40:00,49.45,49.45,49.43,49.45,12570.0,49.45,49.45,49.43,49.45,12570.0
2024-12-27 14:45:00,49.45,49.47,49.44,49.47,15786.0,49.45,49.47,49.44,49.47,15786.0
2024-12-27 14:50:00,49.46,49.49,49.46,49.47,29477.0,49.46,49.49,49.46,49.47,29477.0
2024-12-27 14:55:00,49.48,49.49,49.47,49.47,24869.0,49.48,49.49,49.47,49.47,24869.0
2024-12-27 15:00:00,49.47,49.47,49.41,49.43,86727.0,49.47,49.47,49.41,49.43,86727.0
2024-12-27 15:05:00,49.43,49.43,49.4,49.41,27259.0,49.43,49.43,49.4,49.41,27259.0
2024-12-27 15:10:00,49.41,49.42,49.36,49.37,33154.0,49.41,49.42,49.36,49.37,33154.0
2024-12-27 15:15:00,49.37,49.38,49.37,49.38,18833.0,49.37,49.38,49.37,49.38,18833.0
2024-12-27 15:20:00,49.37,49.38,49.35,49.35,27664.0,49.37,49.38,49.35,49.35,27664.0
2024-12-27 15:25:00,49.36,49.37,49.33,49.34,29569.0,49.36,49.37,49.33,49.34,29569.0
2024-12-27 15:30:00,49.33,49.34,49.32,49.34,33031.0,49.33,49.34,49.32,49.34,33031.0
2024-12-27 15:35:00,49.34,49.34,49.32,49.34,29652.0,49.34,49.34,49.32,49.34,29652.0
2024-12-27 15:40:00,49.34,49.36,49.33,49.34,27727.0,49.34,49.36,49.33,49.34,27727.0
2024-12-27 15:45:00,49.34,49.36,49.33,49.36,22595.0,49.34,49.36,49.33,49.36,22595.0
2024-12-27 15:50:00,49.36,49.4,49.36,49.38,86138.0,49.36,49.4,49.36,49.38,86138.0
2024-12-27 15:55:00,49.38,49.38,49.35,49.37,76914.0,49.38,49.38,49.35,49.37,76914.0
2024-12-30 09:30:00,49.3,49.3,49.21,49.21,66547.0,49.3,49.3,49.21,49.21,66547.0
2024-12-30 09:35:00,49.21,49.24,49.2,49.21,27139.0,49.21,49.24,49.2,49.21,27139.0
2024-12-30 09:40:00,49.22,49.23,49.18,49.19,27630.0,49.22,49.23,49.18,49.19,27630.0
2024-12-30 09:45:00,49.2,49.24,49.19,49.23,38641.0,49.2,49.24,49.19,49.23,38641.0
2024-12-30 09:50:00,49.24,49.28,49.23,49.28,25048.0,49.24,49.28,49.23,49.28,25048.0
2024-12-30 09:55:00,49.28,49.3,49.28,49.29,24386.0,49.28,49.3,49.28,49.29,24386.0
2024-12-30 10:00:00,49.28,49.28,49.2,49.21,79687.0,49.28,49.28,49.2,49.21,79687.0
2024-12-30 10:05:00,49.22,49.23,49.11,49.13,141080.0,49.22,49.23,49.11,49.13,141080.0
2024-12-30 10:10:00,49.13,49.16,49.09,49.15,50903.0,49.13,49.16,49.09,49.15,50903.0
2024-12-30 10:15:00,49.15,49.17,49.13,49.16,50966.0,49.15,49.17,49.13,49.16,50966.0
2024-12-30 10:20:00,49.16,49.18,49.13,49.15,20470.0,49.16,49.18,49.13,49.15,20470.0
2024-12-30 10:25:00,49.15,49.15,49.12,49.13,21007.0,49.15,49.15,49.12,49.13,21007.0
2024-12-30 10:30:00,49.13,49.14,49.06,49.09,50476.0,49.13,49.14,49.06,49.09,50476.0
2024-12-30 10:35:00,49.09,49.13,49.07,49.12,28723.0,49.09,49.13,49.07,49.12,28723.0
2024-12-30 10:40:00,49.13,49.14,49.1,49.13,41047.0,49.13,49.14,49.1,49.13,41047.0
2024-12-30 10:45:00,49.13,49.16,49.09,49.11,46823.0,49.13,49.16,49.09,49.11,46823.0
2024-12-30 10:50:00,49.12,49.15,49.11,49.13,22038.0,49.12,49.15,49.11,49.13,22038.0
2024-12-30 10:55:00,49.13,49.15,49.1,49.11,23734.0,49.13,49.15,49.1,49.11,23734.0
2024-12-30 11:00:00,49.1,49.12,49.07,49.11,21204.0,49.1,49.12,49.07,49.11,21204.0
2024-12-30 11:05:00,49.11,49.12,49.09,49.11,16869.0,49.11,49.12,49.09,49.11,16869.0
2024-12-30 11:10:00,49.11,49.13,49.08,49.08,109250.0,49.11,49.13,49.08,49.08,109250.0
2024-12-30 11:15:00,49.09,49.1,49.04,49.05,69358.0,49.09,49.1,49.04,49.05,69358.0
2024-12-30 11:20:00,49.04,49.05,49.0,49.02,25180.0,49.04,49.05,49.0,49.02,25180.0
2024-12-30 11:25:00,49.02,49.03,49.01,49.01,35827.0,49.02,49.03,49.01,49.01,35827.0
2024-12-30 11:30:00,49.01,49.03,49.0,49.03,26264.0,49.01,49.03,49.0,49.03,26264.0
2024-12-30 11:35:00,49.03,49.06,49.02,49.04,26348.0,49.03,49.06,49.02,49.04,26348.0
2024-12-30 11:40:00,49.05,49.08,49.05,49.08,23602.0,49.05,49.08,49.05,49.08,23602.0
2024-12-30 11:45:00,49.08,49.09,49.06,49.07,19769.0,49.08,49.09,49.06,49.07,19769.0
2024-12-30 11:50:00,49.07,49.08,49.06,49.07,12895.0,49.07,49.08,49.06,49.07,12895.0
2024-12-30 11:55:00,49.07,49.08,49.05,49.07,46359.0,49.07,49.08,49.05,49.07,46359.0
2024-12-30 12:00:00,49.08,49.12,49.07,49.1,17304.0,49.08,49.12,49.07,49.1,17304.0
2024-12-30 12:05:00,49.1,49.12,49.09,49.12,18380.0,49.1,49.12,49.09,49.12,18380.0
2024-12-30 12:10:00,49.12,49.15,49.11,49.14,25270.0,49.12,49.15,49.11,49.14,25270.0
2024-12-30 12:15:00,49.14,49.15,49.14,49.15,28945.0,49.14,49.15,49.14,49.15,28945.0
2024-12-30 12:20:00,49.13,49.13,49.11,49.12,16782.0,49.13,49.13,49.11,49.12,16782.0
2024-12-30 12:25:00,49.12,49.15,49.1,49.13,10164.0,49.12,49.15,49.1,49.13,10164.0
2024-12-30 12:30:00,49.14,49.15,49.13,49.14,29427.0,49.14,49.15,49.13,49.14,29427.0
2024-12-30 12:35:00,49.14,49.14,49.1,49.11,34736.0,49.14,49.14,49.1,49.11,34736.0
2024-12-30 12:40:00,49.12,49.13,49.1,49.13,43983.0,49.12,49.13,49.1,49.13,43983.0
2024-12-30 12:45:00,49.12,49.16,49.11,49.15,18066.0,49.12,49.16,49.11,49.15,18066.0
2024-12-30 12:50:00,49.16,49.16,49.14,49.15,3900.0,49.16,49.16,49.14,49.15,3900.0
2024-12-30 12:55:00,49.16,49.18,49.15,49.18,19470.0,49.16,49.18,49.15,49.18,19470.0
2024-12-30 13:00:00,49.18,49.18,49.15,49.15,12123.0,49.18,49.18,49.15,49.15,12123.0
2024-12-30 13:05:00,49.15,49.17,49.15,49.15,21255.0,49.15,49.17,49.15,49.15,21255.0
2024-12-30 13:10:00,49.16,49.17,49.15,49.17,12111.0,49.16,49.17,49.15,49.17,12111.0
2024-12-30 13:15:00,49.16,49.17,49.14,49.16,8313.0,49.16,49.17,49.14,49.16,8313.0
2024-12-30 13:20:00,49.16,49.18,49.15,49.18,11800.0,49.16,49.18,49.15,49.18,11800.0
2024-12-30 13:25:00,49.18,49.2,49.16,49.17,28218.0,49.18,49.2,49.16,49.17,28218.0
2024-12-30 13:30:00,49.17,49.18,49.15,49.15,11272.0,49.17,49.18,49.15,49.15,11272.0
2024-12-30 13:35:00,49.16,49.16,49.14,49.15,14917.0,49.16,49.16,49.14,49.15,14917.0
2024-12-30 13:40:00,49.15,49.18,49.14,49.16,41419.0,49.15,49.18,49.14,49.16,41419.0
2024-12-30 13:45:00,49.16,49.16,49.15,49.16,11607.0,49.16,49.16,49.15,49.16,11607.0
2024-12-30 13:50:00,49.17,49.18,49.16,49.17,15554.0,49.17,49.18,49.16,49.17,15554.0
2024-12-30 13:55:00,49.18,49.21,49.18,49.19,23191.0,49.18,49.21,49.18,49.19,23191.0
2024-12-30 14:00:00,49.2,49.2,49.18,49.19,8405.0,49.2,49.2,49.18,49.19,8405.0
2024-12-30 14:05:00,49.2,49.2,49.17,49.18,5158.0,49.2,49.2,49.17,49.18,5158.0
2024-12-30 14:10:00,49.18,49.18,49.16,49.18,6759.0,49.18,49.18,49.16,49.18,6759.0
2024-12-30 14:15:00,49.18,49.18,49.16,49.17,27085.0,49.18,49.18,49.16,49.17,27085.0
2024-12-30 14:20:00,49.17,49.17,49.14,49.15,13354.0,49.17,49.17,49.14,49.15,13354.0
2024-12-30 14:25:00,49.15,49.17,49.14,49.17,6152.0,49.15,49.17,49.14,49.17,6152.0
2024-12-30 14:30:00,49.16,49.2,49.15,49.2,6973.0,49.16,49.2,49.15,49.2,6973.0
2024-12-30 14:35:00,49.19,49.2,49.18,49.19,5715.0,49.19,49.2,49.18,49.19,5715.0
2024-12-30 14:40:00,49.2,49.21,49.19,49.21,8273.0,49.2,49.21,49.19,49.21,8273.0
2024-12-30 14:45:00,49.2,49.21,49.19,49.2,8525.0,49.2,49.21,49.19,49.2,8525.0
2024-12-30 14:50:00,49.2,49.23,49.2,49.22,15296.0,49.2,49.23,49.2,49.22,15296.0
2024-12-30 14:55:00,49.23,49.24,49.21,49.22,16388.0,49.23,49.24,49.21,49.22,16388.0
2024-12-30 15:00:00,49.21,49.21,49.2,49.21,22261.0,49.21,49.21,49.2,49.21,22261.0
2024-12-30 15:05:00,49.21,49.22,49.2,49.22,6857.0,49.21,49.22,49.2,49.22,6857.0
2024-12-30 15:10:00,49.22,49.23,49.21,49.23,31679.0,49.22,49.23,49.21,49.23,31679.0
2024-12-30 15:15:00,49.22,49.26,49.21,49.26,27135.0,49.22,49.26,49.21,49.26,27135.0
2024-12-30 15:20:00,49.26,49.26,49.23,49.24,40832.0,49.26,49.26,49.23,49.24,40832.0
2024-12-30 15:25:00,49.25,49.26,49.22,49.23,43990.0,49.25,49.26,49.22,49.23,43990.0
2024-12-30 15:30:00,49.23,49.24,49.22,49.23,19816.0,49.23,49.24,49.22,49.23,19816.0
2024-12-30 15:35:00,49.23,49.23,49.22,49.23,14253.0,49.23,49.23,49.22,49.23,14253.0
2024-12-30 15:40:00,49.23,49.25,49.23,49.25,18066.0,49.23,49.25,49.23,49.25,18066.0
2024-12-30 15:45:00,49.25,49.25,49.23,49.24,9793.0,49.25,49.25,49.23,49.24,9793.0
2024-12-30 15:50:00,49.25,49.26,49.24,49.25,15763.0,49.25,49.26,49.24,49.25,15763.0
2024-12-30 15:55:00,49.24,49.25,49.21,49.22,154297.0,49.24,49.25,49.21,49.22,154297.0
2024-12-31 09:30:00,49.3,49.37,49.3,49.36,51476.0,49.3,49.37,49.3,49.36,51476.0
2024-12-31 09:35:00,49.36,49.41,49.34,49.4,27830.0,49.36,49.41,49.34,49.4,27830.0
2024-12-31 09:40:00,49.39,49.39,49.34,49.35,129309.0,49.39,49.39,49.34,49.35,129309.0
2024-12-31 09:45:00,49.36,49.36,49.33,49.36,21240.0,49.36,49.36,49.33,49.36,21240.0
2024-12-31 09:50:00,49.33,49.34,49.31,49.32,14266.0,49.33,49.34,49.31,49.32,14266.0
2024-12-31 09:55:00,49.33,49.35,49.32,49.34,26994.0,49.33,49.35,49.32,49.34,26994.0
2024-12-31 10:00:00,49.34,49.37,49.31,49.36,22331.0,49.34,49.37,49.31,49.36,22331.0
2024-12-31 10:05:00,49.35,49.38,49.33,49.38,13205.0,49.35,49.38,49.33,49.38,13205.0
2024-12-31 10:10:00,49.38,49.41,49.37,49.41,34411.0,49.38,49.41,49.37,49.41,34411.0
2024-12-31 10:15:00,49.42,49.45,49.41,49.43,18485.0,49.42,49.45,49.41,49.43,18485.0
2024-12-31 10:20:00,49.44,49.44,49.41,49.41,59872.0,49.44,49.44,49.41,49.41,59872.0
2024-12-31 10:25:00,49.42,49.43,49.4,49.43,15235.0,49.42,49.43,49.4,49.43,15235.0
2024-12-31 10:30:00,49.43,49.5,49.41,49.48,26689.0,49.43,49.5,49.41,49.48,26689.0
2024-12-31 10:35:00,49.49,49.53,49.49,49.52,47869.0,49.49,49.53,49.49,49.52,47869.0
2024-12-31 10:40:00,49.53,49.55,49.53,49.54,23892.0,49.53,49.55,49.53,49.54,23892.0
2024-12-31 10:45:00,49.53,49.53,49.49,49.51,31925.0,49.53,49.53,49.49,49.51,31925.0
2024-12-31 10:50:00,49.51,49.57,49.48,49.57,30313.0,49.51,49.57,49.48,49.57,30313.0
2024-12-31 10:55:00,49.57,49.58,49.55,49.57,34356.0,49.57,49.58,49.55,49.57,34356.0
2024-12-31 11:00:00,49.57,49.59,49.53,49.54,23946.0,49.57,49.59,49.53,49.54,23946.0
2024-12-31 11:05:00,49.54,49.54,49.51,49.52,46096.0,49.54,49.54,49.51,49.52,46096.0
2024-12-31 11:10:00,49.52,49.55,49.51,49.55,234568.0,49.52,49.55,49.51,49.55,234568.0
2024-12-31 11:15:00,49.55,49.56,49.52,49.52,31815.0,49.55,49.56,49.52,49.52,31815.0
2024-12-31 11:20:00,49.52,49.53,49.49,49.52,52923.0,49.52,49.53,49.49,49.52,52923.0
2024-12-31 11:25:00,49.51,49.53,49.5,49.52,11585.0,49.51,49.53,49.5,49.52,11585.0
2024-12-31 11:30:00,49.53,49.57,49.51,49.56,44991.0,49.53,49.57,49.51,49.56,44991.0
2024-12-31 11:35:00,49.56,49.57,49.55,49.57,9469.0,49.56,49.57,49.55,49.57,9469.0
2024-12-31 11:40:00,49.57,49.58,49.56,49.57,17554.0,49.57,49.58,49.56,49.57,17554.0
2024-12-31 11:45:00,49.57,49.59,49.54,49.55,301032.0,49.57,49.59,49.54,49.55,301032.0
2024-12-31 11:50:00,49.55,49.57,49.54,49.56,76810.0,49.55,49.57,49.54,49.56,76810.0
2024-12-31 11:55:00,49.55,49.56,49.55,49.56,26893.0,49.55,49.56,49.55,49.56,26893.0
2024-12-31 12:00:00,49.55,49.56,49.53,49.55,33349.0,49.55,49.56,49.53,49.55,33349.0
2024-12-31 12:05:00,49.55,49.57,49.54,49.57,22288.0,49.55,49.57,49.54,49.57,22288.0
2024-12-31 12:10:00,49.58,49.59,49.56,49.58,45795.0,49.58,49.59,49.56,49.58,45795.0
2024-12-31 12:15:00,49.58,49.6,49.57,49.59,23238.0,49.58,49.6,49.57,49.59,23238.0
2024-12-31 12:20:00,49.6,49.6,49.55,49.57,19095.0,49.6,49.6,49.55,49.57,19095.0
2024-12-31 12:25:00,49.57,49.58,49.55,49.55,22558.0,49.57,49.58,49.55,49.55,22558.0
2024-12-31 12:30:00,49.55,49.56,49.53,49.54,23807.0,49.55,49.56,49.53,49.54,23807.0
2024-12-31 12:35:00,49.54,49.54,49.52,49.53,13607.0,49.54,49.54,49.52,49.53,13607.0
2024-12-31 12:40:00,49.53,49.55,49.52,49.52,18337.0,49.53,49.55,49.52,49.52,18337.0
2024-12-31 12:45:00,49.52,49.54,49.51,49.54,12525.0,49.52,49.54,49.51,49.54,12525.0
2024-12-31 12:50:00,49.54,49.56,49.53,49.55,24187.0,49.54,49.56,49.53,49.55,24187.0
2024-12-31 12:55:00,49.55,49.56,49.54,49.55,12491.0,49.55,49.56,49.54,49.55,12491.0
2024-12-31 13:00:00,49.53,49.56,49.51,49.55,19681.0,49.53,49.56,49.51,49.55,19681.0
2024-12-31 13:05:00,49.56,49.56,49.54,49.55,65928.0,49.56,49.56,49.54,49.55,65928.0
2024-12-31 13:10:00,49.54,49.54,49.52,49.54,24156.0,49.54,49.54,49.52,49.54,24156.0
2024-12-31 13:15:00,49.53,49.53,49.51,49.52,20168.0,49.53,49.53,49.51,49.52,20168.0
2024-12-31 13:20:00,49.51,49.56,49.51,49.56,15723.0,49.51,49.56,49.51,49.56,15723.0
2024-12-31 13:25:00,49.56,49.59,49.56,49.57,22825.0,49.56,49.59,49.56,49.57,22825.0
2024-12-31 13:30:00,49.57,49.59,49.56,49.58,20257.0,49.57,49.59,49.56,49.58,20257.0
2024-12-31 13:35:00,49.57,49.58,49.55,49.57,23776.0,49.57,49.58,49.55,49.57,23776.0
2024-12-31 13:40:00,49.57,49.57,49.56,49.57,20076.0,49.57,49.57,49.56,49.57,20076.0
2024-12-31 13:45:00,49.57,49.58,49.55,49.58,33113.0,49.57,49.58,49.55,49.58,33113.0
2024-12-31 13:50:00,49.57,49.58,49.56,49.57,15195.0,49.57,49.58,49.56,49.57,15195.0
2024-12-31 13:55:00,49.56,49.57,49.55,49.55,27963.0,49.56,49.57,49.55,49.55,27963.0
2024-12-31 14:00:00,49.55,49.57,49.54,49.55,40056.0,49.55,49.57,49.54,49.55,40056.0
2024-12-31 14:05:00,49.55,49.57,49.55,49.56,10611.0,49.55,49.57,49.55,49.56,10611.0
2024-12-31 14:10:00,49.57,49.59,49.56,49.59,48958.0,49.57,49.59,49.56,49.59,48958.0
2024-12-31 14:15:00,49.59,49.59,49.56,49.58,57079.0,49.59,49.59,49.56,49.58,57079.0
2024-12-31 14:20:00,49.58,49.58,49.55,49.56,22232.0,49.58,49.58,49.55,49.56,22232.0
2024-12-31 14:25:00,49.55,49.56,49.54,49.55,26269.0,49.55,49.56,49.54,49.55,26269.0
2024-12-31 14:30:00,49.55,49.55,49.53,49.53,11687.0,49.55,49.55,49.53,49.53,11687.0
2024-12-31 14:35:00,49.54,49.54,49.52,49.54,37078.0,49.54,49.54,49.52,49.54,37078.0
2024-12-31 14:40:00,49.53,49.53,49.51,49.52,25573.0,49.53,49.53,49.51,49.52,25573.0
2024-12-31 14:45:00,49.52,49.53,49.51,49.53,16225.0,49.52,49.53,49.51,49.53,16225.0
2024-12-31 14:50:00,49.53,49.54,49.51,49.53,28772.0,49.53,49.54,49.51,49.53,28772.0
2024-12-31 14:55:00,49.53,49.54,49.52,49.53,86163.0,49.53,49.54,49.52,49.53,86163.0
2024-12-31 15:00:00,49.53,49.54,49.52,49.54,31423.0,49.53,49.54,49.52,49.54,31423.0
2024-12-31 15:05:00,49.54,49.56,49.53,49.55,46758.0,49.54,49.56,49.53,49.55,46758.0
2024-12-31 15:10:00,49.55,49.55,49.52,49.53,50313.0,49.55,49.55,49.52,49.53,50313.0
2024-12-31 15:15:00,49.53,49.53,49.52,49.53,33027.0,49.53,49.53,49.52,49.53,33027.0
2024-12-31 15:20:00,49.52,49.54,49.52,49.53,32981.0,49.52,49.54,49.52,49.53,32981.0
2024-12-31 15:25:00,49.52,49.53,49.51,49.52,28913.0,49.52,49.53,49.51,49.52,28913.0
2024-12-31 15:30:00,49.53,49.53,49.51,49.51,32460.0,49.53,49.53,49.51,49.51,32460.0
2024-12-31 15:35:00,49.52,49.52,49.5,49.51,28672.0,49.52,49.52,49.5,49.51,28672.0
2024-12-31 15:40:00,49.51,49.52,49.5,49.52,26884.0,49.51,49.52,49.5,49.52,26884.0
2024-12-31 15:45:00,49.52,49.53,49.51,49.52,26510.0,49.52,49.53,49.51,49.52,26510.0
2024-12-31 15:50:00,49.53,49.54,49.52,49.52,24906.0,49.53,49.54,49.52,49.52,24906.0
2024-12-31 15:55:00,49.52,49.53,49.51,49.52,86474.0,49.52,49.53,49.51,49.52,86474.0
2025-01-02 09:30:00,49.95,50.01,49.94,49.99,98322.0,49.95,50.01,49.94,49.99,98322.0
2025-01-02 09:35:00,50.0,50.0,49.95,49.99,51565.0,50.0,50.0,49.95,49.99,51565.0
2025-01-02 09:40:00,49.97,50.01,49.97,50.0,18742.0,49.97,50.01,49.97,50.0,18742.0
2025-01-02 09:45:00,49.99,50.04,49.97,49.98,58717.0,49.99,50.04,49.97,49.98,58717.0
2025-01-02 09:50:00,49.99,50.0,49.96,49.99,80450.0,49.99,50.0,49.96,49.99,80450.0
2025-01-02 09:55:00,49.99,50.0,49.95,49.97,36753.0,49.99,50.0,49.95,49.97,36753.0
2025-01-02 10:00:00,49.97,49.99,49.92,49.96,194088.0,49.97,49.99,49.92,49.96,194088.0
2025-01-02 10:05:00,49.97,50.01,49.96,49.98,49575.0,49.97,50.01,49.96,49.98,49575.0
2025-01-02 10:10:00,49.98,49.99,49.94,49.98,45621.0,49.98,49.99,49.94,49.98,45621.0
2025-01-02 10:15:00,49.98,50.01,49.97,49.99,142833.0,49.98,50.01,49.97,49.99,142833.0
2025-01-02 10:20:00,49.98,50.0,49.96,50.0,35239.0,49.98,50.0,49.96,50.0,35239.0
2025-01-02 10:25:00,50.0,50.01,49.97,49.99,35512.0,50.0,50.01,49.97,49.99,35512.0
2025-01-02 10:30:00,49.98,50.07,49.98,50.05,100881.0,49.98,50.07,49.98,50.05,100881.0
2025-01-02 10:35:00,50.05,50.09,50.04,50.07,58381.0,50.05,50.09,50.04,50.07,58381.0
2025-01-02 10:40:00,50.06,50.08,50.03,50.05,80527.0,50.06,50.08,50.03,50.05,80527.0
2025-01-02 10:45:00,50.05,50.09,50.04,50.08,52512.0,50.05,50.09,50.04,50.08,52512.0
2025-01-02 10:50:00,50.09,50.11,50.08,50.11,40923.0,50.09,50.11,50.08,50.11,40923.0
2025-01-02 10:55:00,50.11,50.13,50.07,50.09,58882.0,50.11,50.13,50.07,50.09,58882.0
2025-01-02 11:00:00,50.09,50.09,50.01,50.03,98746.0,50.09,50.09,50.01,50.03,98746.0
2025-01-02 11:05:00,50.03,50.06,50.01,50.06,82584.0,50.03,50.06,50.01,50.06,82584.0
2025-01-02 11:10:00,50.06,50.1,50.05,50.08,100409.0,50.06,50.1,50.05,50.08,100409.0
2025-01-02 11:15:00,50.08,50.13,50.07,50.13,88885.0,50.08,50.13,50.07,50.13,88885.0
2025-01-02 11:20:00,50.13,50.16,50.12,50.16,79675.0,50.13,50.16,50.12,50.16,79675.0
2025-01-02 11:25:00,50.15,50.17,50.13,50.14,63270.0,50.15,50.17,50.13,50.14,63270.0
2025-01-02 11:30:00,50.13,50.14,50.1,50.13,25460.0,50.13,50.14,50.1,50.13,25460.0
2025-01-02 11:35:00,50.13,50.17,50.13,50.16,57695.0,50.13,50.17,50.13,50.16,57695.0
2025-01-02 11:40:00,50.16,50.17,50.14,50.15,32303.0,50.16,50.17,50.14,50.15,32303.0
2025-01-02 11:45:00,50.16,50.2,50.15,50.19,38568.0,50.16,50.2,50.15,50.19,38568.0
2025-01-02 11:50:00,50.19,50.2,50.17,50.2,37915.0,50.19,50.2,50.17,50.2,37915.0
2025-01-02 11:55:00,50.2,50.21,50.18,50.19,34723.0,50.2,50.21,50.18,50.19,34723.0
2025-01-02 12:00:00,50.19,50.21,50.18,50.2,12921.0,50.19,50.21,50.18,50.2,12921.0
2025-01-02 12:05:00,50.21,50.21,50.16,50.17,13845.0,50.21,50.21,50.16,50.17,13845.0
2025-01-02 12:10:00,50.17,50.19,50.16,50.18,10639.0,50.17,50.19,50.16,50.18,10639.0
2025-01-02 12:15:00,50.18,50.18,50.13,50.16,34920.0,50.18,50.18,50.13,50.16,34920.0
2025-01-02 12:20:00,50.16,50.2,50.16,50.17,13318.0,50.16,50.2,50.16,50.17,13318.0
2025-01-02 12:25:00,50.17,50.17,50.12,50.13,18002.0,50.17,50.17,50.12,50.13,18002.0
2025-01-02 12:30:00,50.13,50.14,50.08,50.08,40704.0,50.13,50.14,50.08,50.08,40704.0
2025-01-02 12:35:00,50.09,50.1,50.07,50.09,30352.0,50.09,50.1,50.07,50.09,30352.0
2025-01-02 12:40:00,50.1,50.1,50.07,50.08,33534.0,50.1,50.1,50.07,50.08,33534.0
2025-01-02 12:45:00,50.07,50.08,50.06,50.07,14985.0,50.07,50.08,50.06,50.07,14985.0
2025-01-02 12:50:00,50.06,50.11,50.06,50.1,202171.0,50.06,50.11,50.06,50.1,202171.0
2025-01-02 12:55:00,50.1,50.14,50.09,50.14,28714.0,50.1,50.14,50.09,50.14,28714.0
2025-01-02 13:00:00,50.14,50.16,50.12,50.16,17388.0,50.14,50.16,50.12,50.16,17388.0
2025-01-02 13:05:00,50.16,50.18,50.15,50.17,22082.0,50.16,50.18,50.15,50.17,22082.0
2025-01-02 13:10:00,50.16,50.16,50.13,50.13,31448.0,50.16,50.16,50.13,50.13,31448.0
2025-01-02 13:15:00,50.13,50.16,50.12,50.15,22050.0,50.13,50.16,50.12,50.15,22050.0
2025-01-02 13:20:00,50.16,50.16,50.11,50.12,26093.0,50.16,50.16,50.11,50.12,26093.0
2025-01-02 13:25:00,50.12,50.14,50.1,50.11,23104.0,50.12,50.14,50.1,50.11,23104.0
2025-01-02 13:30:00,50.11,50.11,50.08,50.1,20833.0,50.11,50.11,50.08,50.1,20833.0
2025-01-02 13:35:00,50.09,50.13,50.09,50.11,19367.0,50.09,50.13,50.09,50.11,19367.0
2025-01-02 13:40:00,50.11,50.13,50.09,50.13,11507.0,50.11,50.13,50.09,50.13,11507.0
2025-01-02 13:45:00,50.13,50.13,50.1,50.11,17382.0,50.13,50.13,50.1,50.11,17382.0
2025-01-02 13:50:00,50.11,50.12,50.1,50.11,9763.0,50.11,50.12,50.1,50.11,9763.0
2025-01-02 13:55:00,50.11,50.12,50.11,50.12,55263.0,50.11,50.12,50.11,50.12,55263.0
2025-01-02 14:00:00,50.12,50.13,50.1,50.12,70032.0,50.12,50.13,50.1,50.12,70032.0
2025-01-02 14:05:00,50.12,50.13,50.1,50.1,49726.0,50.12,50.13,50.1,50.1,49726.0
2025-01-02 14:10:00,50.11,50.11,50.1,50.1,76829.0,50.11,50.11,50.1,50.1,76829.0
2025-01-02 14:15:00,50.11,50.11,50.09,50.1,64352.0,50.11,50.11,50.09,50.1,64352.0
2025-01-02 14:20:00,50.11,50.12,50.1,50.1,22942.0,50.11,50.12,50.1,50.1,22942.0
2025-01-02 14:25:00,50.11,50.13,50.1,50.11,25001.0,50.11,50.13,50.1,50.11,25001.0
2025-01-02 14:30:00,50.12,50.13,50.11,50.12,12667.0,50.12,50.13,50.11,50.12,12667.0
2025-01-02 14:35:00,50.13,50.15,50.12,50.13,16237.0,50.13,50.15,50.12,50.13,16237.0
2025-01-02 14:40:00,50.14,50.14,50.1,50.11,25633.0,50.14,50.14,50.1,50.11,25633.0
2025-01-02 14:45:00,50.11,50.12,50.09,50.12,11029.0,50.11,50.12,50.09,50.12,11029.0
2025-01-02 14:50:00,50.11,50.12,50.1,50.12,14557.0,50.11,50.12,50.1,50.12,14557.0
2025-01-02 14:55:00,50.12,50.12,50.1,50.11,9782.0,50.12,50.12,50.1,50.11,9782.0
2025-01-02 15:00:00,50.1,50.11,50.09,50.1,18736.0,50.1,50.11,50.09,50.1,18736.0
2025-01-02 15:05:00,50.11,50.13,50.11,50.12,19403.0,50.11,50.13,50.11,50.12,19403.0
2025-01-02 15:10:00,50.13,50.15,50.11,50.15,25848.0,50.13,50.15,50.11,50.15,25848.0
2025-01-02 15:15:00,50.15,50.16,50.13,50.16,35065.0,50.15,50.16,50.13,50.16,35065.0
2025-01-02 15:20:00,50.16,50.19,50.16,50.19,36797.0,50.16,50.19,50.16,50.19,36797.0
2025-01-02 15:25:00,50.19,50.22,50.18,50.2,42587.0,50.19,50.22,50.18,50.2,42587.0
2025-01-02 15:30:00,50.21,50.22,50.2,50.2,32667.0,50.21,50.22,50.2,50.2,32667.0
2025-01-02 15:35:00,50.21,50.21,50.18,50.19,58895.0,50.21,50.21,50.18,50.19,58895.0
2025-01-02 15:40:00,50.19,50.2,50.18,50.19,45288.0,50.19,50.2,50.18,50.19,45288.0
2025-01-02 15:45:00,50.19,50.21,50.18,50.2,17221.0,50.19,50.21,50.18,50.2,17221.0
2025-01-02 15:50:00,50.2,50.21,50.18,50.2,140404.0,50.2,50.21,50.18,50.2,140404.0
2025-01-02 15:55:00,50.2,50.2,50.19,50.2,75588.0,50.2,50.2,50.19,50.2,75588.0
2025-01-03 09:30:00,50.02,50.05,50.0,50.04,70356.0,50.02,50.05,50.0,50.04,70356.0
2025-01-03 09:35:00,50.03,50.04,50.0,50.04,66654.0,50.03,50.04,50.0,50.04,66654.0
2025-01-03 09:40:00,50.05,50.07,50.04,50.05,18250.0,50.05,50.07,50.04,50.05,18250.0
2025-01-03 09:45:00,50.01,50.03,49.99,50.0,32103.0,50.01,50.03,49.99,50.0,32103.0
2025-01-03 09:50:00,49.99,50.01,49.95,49.96,31392.0,49.99,50.01,49.95,49.96,31392.0
2025-01-03 09:55:00,49.96,50.0,49.96,49.99,29773.0,49.96,50.0,49.96,49.99,29773.0
2025-01-03 10:00:00,49.98,49.98,49.89,49.93,84540.0,49.98,49.98,49.89,49.93,84540.0
2025-01-03 10:05:00,49.94,49.99,49.94,49.95,35135.0,49.94,49.99,49.94,49.95,35135.0
2025-01-03 10:10:00,49.95,49.96,49.91,49.95,65062.0,49.95,49.96,49.91,49.95,65062.0
2025-01-03 10:15:00,49.95,49.95,49.85,49.86,44219.0,49.95,49.95,49.85,49.86,44219.0
2025-01-03 10:20:00,49.87,49.9,49.85,49.88,146730.0,49.87,49.9,49.85,49.88,146730.0
2025-01-03 10:25:00,49.87,49.9,49.85,49.87,33784.0,49.87,49.9,49.85,49.87,33784.0
2025-01-03 10:30:00,49.88,49.93,49.87,49.91,20296.0,49.88,49.93,49.87,49.91,20296.0
2025-01-03 10:35:00,49.91,49.94,49.9,49.94,41726.0,49.91,49.94,49.9,49.94,41726.0
2025-01-03 10:40:00,49.94,49.94,49.91,49.93,23460.0,49.94,49.94,49.91,49.93,23460.0
2025-01-03 10:45:00,49.92,49.93,49.91,49.93,11130.0,49.92,49.93,49.91,49.93,11130.0
2025-01-03 10:50:00,49.93,49.94,49.91,49.91,15704.0,49.93,49.94,49.91,49.91,15704.0
2025-01-03 10:55:00,49.91,49.92,49.89,49.9,29701.0,49.91,49.92,49.89,49.9,29701.0
2025-01-03 11:00:00,49.9,49.97,49.9,49.95,69182.0,49.9,49.97,49.9,49.95,69182.0
2025-01-03 11:05:00,49.96,49.97,49.92,49.94,22719.0,49.96,49.97,49.92,49.94,22719.0
2025-01-03 11:10:00,49.94,49.95,49.89,49.89,8670.0,49.94,49.95,49.89,49.89,8670.0
2025-01-03 11:15:00,49.9,49.9,49.87,49.88,23554.0,49.9,49.9,49.87,49.88,23554.0
2025-01-03 11:20:00,49.87,49.88,49.86,49.87,14384.0,49.87,49.88,49.86,49.87,14384.0
2025-01-03 11:25:00,49.87,49.89,49.84,49.86,80983.0,49.87,49.89,49.84,49.86,80983.0
2025-01-03 11:30:00,49.86,49.88,49.85,49.87,14810.0,49.86,49.88,49.85,49.87,14810.0
2025-01-03 11:35:00,49.86,49.9,49.85,49.9,15081.0,49.86,49.9,49.85,49.9,15081.0
2025-01-03 11:40:00,49.9,49.9,49.87,49.88,11254.0,49.9,49.9,49.87,49.88,11254.0
2025-01-03 11:45:00,49.88,49.88,49.84,49.85,13419.0,49.88,49.88,49.84,49.85,13419.0
2025-01-03 11:50:00,49.85,49.85,49.81,49.83,11950.0,49.85,49.85,49.81,49.83,11950.0
2025-01-03 11:55:00,49.82,49.84,49.81,49.83,14707.0,49.82,49.84,49.81,49.83,14707.0
2025-01-03 12:00:00,49.83,49.85,49.82,49.85,11854.0,49.83,49.85,49.82,49.85,11854.0
2025-01-03 12:05:00,49.85,49.88,49.85,49.88,24607.0,49.85,49.88,49.85,49.88,24607.0
2025-01-03 12:10:00,49.88,49.88,49.85,49.86,13036.0,49.88,49.88,49.85,49.86,13036.0
2025-01-03 12:15:00,49.86,49.87,49.86,49.87,12551.0,49.86,49.87,49.86,49.87,12551.0
2025-01-03 12:20:00,49.86,49.87,49.84,49.86,24669.0,49.86,49.87,49.84,49.86,24669.0
2025-01-03 12:25:00,49.86,49.87,49.85,49.87,13897.0,49.86,49.87,49.85,49.87,13897.0
2025-01-03 12:30:00,49.87,49.87,49.84,49.86,14348.0,49.87,49.87,49.84,49.86,14348.0
2025-01-03 12:35:00,49.84,49.84,49.81,49.83,10652.0,49.84,49.84,49.81,49.83,10652.0
2025-01-03 12:40:00,49.83,49.86,49.82,49.86,133983.0,49.83,49.86,49.82,49.86,133983.0
2025-01-03 12:45:00,49.85,49.88,49.85,49.86,27711.0,49.85,49.88,49.85,49.86,27711.0
2025-01-03 12:50:00,49.86,49.87,49.85,49.87,244052.0,49.86,49.87,49.85,49.87,244052.0
2025-01-03 12:55:00,49.86,49.88,49.85,49.86,19426.0,49.86,49.88,49.85,49.86,19426.0
2025-01-03 13:00:00,49.87,49.88,49.84,49.86,30971.0,49.87,49.88,49.84,49.86,30971.0
2025-01-03 13:05:00,49.86,49.86,49.84,49.86,19339.0,49.86,49.86,49.84,49.86,19339.0
2025-01-03 13:10:00,49.87,49.87,49.83,49.84,15772.0,49.87,49.87,49.83,49.84,15772.0
2025-01-03 13:15:00,49.84,49.85,49.83,49.84,3919.0,49.84,49.85,49.83,49.84,3919.0
2025-01-03 13:20:00,49.85,49.86,49.83,49.84,15417.0,49.85,49.86,49.83,49.84,15417.0
2025-01-03 13:25:00,49.83,49.86,49.83,49.86,12497.0,49.83,49.86,49.83,49.86,12497.0
2025-01-03 13:30:00,49.85,49.87,49.85,49.86,9429.0,49.85,49.87,49.85,49.86,9429.0
2025-01-03 13:35:00,49.86,49.87,49.85,49.87,22232.0,49.86,49.87,49.85,49.87,22232.0
2025-01-03 13:40:00,49.87,49.88,49.86,49.87,21339.0,49.87,49.88,49.86,49.87,21339.0
2025-01-03 13:45:00,49.87,49.87,49.85,49.85,9762.0,49.87,49.87,49.85,49.85,9762.0
2025-01-03 13:50:00,49.86,49.87,49.85,49.86,16315.0,49.86,49.87,49.85,49.86,16315.0
2025-01-03 13:55:00,49.85,49.87,49.85,49.87,7313.0,49.85,49.87,49.85,49.87,7313.0
2025-01-03 14:00:00,49.87,49.87,49.85,49.86,12333.0,49.87,49.87,49.85,49.86,12333.0
2025-01-03 14:05:00,49.87,49.89,49.86,49.88,34408.0,49.87,49.89,49.86,49.88,34408.0
2025-01-03 14:10:00,49.89,49.89,49.87,49.87,23981.0,49.89,49.89,49.87,49.87,23981.0
2025-01-03 14:15:00,49.87,49.87,49.86,49.87,8221.0,49.87,49.87,49.86,49.87,8221.0
2025-01-03 14:20:00,49.87,49.87,49.85,49.86,12910.0,49.87,49.87,49.85,49.86,12910.0
2025-01-03 14:25:00,49.85,49.86,49.84,49.85,12620.0,49.85,49.86,49.84,49.85,12620.0
2025-01-03 14:30:00,49.86,49.86,49.85,49.86,13217.0,49.86,49.86,49.85,49.86,13217.0
2025-01-03 14:35:00,49.86,49.88,49.85,49.87,11957.0,49.86,49.88,49.85,49.87,11957.0
2025-01-03 14:40:00,49.86,49.86,49.85,49.86,7287.0,49.86,49.86,49.85,49.86,7287.0
2025-01-03 14:45:00,49.86,49.86,49.85,49.85,7509.0,49.86,49.86,49.85,49.85,7509.0
2025-01-03 14:50:00,49.85,49.86,49.82,49.82,10074.0,49.85,49.86,49.82,49.82,10074.0
2025-01-03 14:55:00,49.82,49.84,49.82,49.83,16860.0,49.82,49.84,49.82,49.83,16860.0
2025-01-03 15:00:00,49.83,49.83,49.81,49.83,27663.0,49.83,49.83,49.81,49.83,27663.0
2025-01-03 15:05:00,49.82,49.84,49.81,49.82,30661.0,49.82,49.84,49.81,49.82,30661.0
2025-01-03 15:10:00,49.81,49.82,49.81,49.82,5220.0,49.81,49.82,49.81,49.82,5220.0
2025-01-03 15:15:00,49.82,49.83,49.81,49.82,13823.0,49.82,49.83,49.81,49.82,13823.0
2025-01-03 15:20:00,49.82,49.83,49.82,49.83,13226.0,49.82,49.83,49.82,49.83,13226.0
2025-01-03 15:25:00,49.83,49.83,49.8,49.82,80841.0,49.83,49.83,49.8,49.82,80841.0
2025-01-03 15:30:00,49.82,49.83,49.81,49.82,13870.0,49.82,49.83,49.81,49.82,13870.0
2025-01-03 15:35:00,49.82,49.82,49.79,49.8,96913.0,49.82,49.82,49.79,49.8,96913.0
2025-01-03 15:40:00,49.8,49.8,49.78,49.79,14796.0,49.8,49.8,49.78,49.79,14796.0
2025-01-03 15:45:00,49.8,49.81,49.78,49.78,29241.0,49.8,49.81,49.78,49.78,29241.0
2025-01-03 15:50:00,49.79,49.79,49.77,49.79,41533.0,49.79,49.79,49.77,49.79,41533.0
2025-01-03 15:55:00,49.79,49.8,49.78,49.79,165756.0,49.79,49.8,49.78,49.79,165756.0
2025-01-06 09:30:00,49.56,49.61,49.54,49.55,206050.0,49.56,49.61,49.54,49.55,206050.0
2025-01-06 09:35:00,49.55,49.59,49.53,49.55,48209.0,49.55,49.59,49.53,49.55,48209.0
2025-01-06 09:40:00,49.55,49.57,49.5,49.53,19577.0,49.55,49.57,49.5,49.53,19577.0
2025-01-06 09:45:00,49.53,49.65,49.53,49.64,90870.0,49.53,49.65,49.53,49.64,90870.0
2025-01-06 09:50:00,49.63,49.74,49.61,49.71,161697.0,49.63,49.74,49.61,49.71,161697.0
2025-01-06 09:55:00,49.72,49.72,49.66,49.68,65731.0,49.72,49.72,49.66,49.68,65731.0
2025-01-06 10:00:00,49.68,49.71,49.65,49.69,50629.0,49.68,49.71,49.65,49.69,50629.0
2025-01-06 10:05:00,49.7,49.75,49.66,49.68,90469.0,49.7,49.75,49.66,49.68,90469.0
2025-01-06 10:10:00,49.69,49.7,49.64,49.67,39402.0,49.69,49.7,49.64,49.67,39402.0
2025-01-06 10:15:00,49.68,49.68,49.64,49.66,38044.0,49.68,49.68,49.64,49.66,38044.0
2025-01-06 10:20:00,49.65,49.76,49.64,49.76,142164.0,49.65,49.76,49.64,49.76,142164.0
2025-01-06 10:25:00,49.76,49.83,49.75,49.82,128844.0,49.76,49.83,49.75,49.82,128844.0
2025-01-06 10:30:00,49.82,49.82,49.77,49.78,33933.0,49.82,49.82,49.77,49.78,33933.0
2025-01-06 10:35:00,49.78,49.78,49.71,49.73,120211.0,49.78,49.78,49.71,49.73,120211.0
2025-01-06 10:40:00,49.73,49.75,49.7,49.73,22608.0,49.73,49.75,49.7,49.73,22608.0
2025-01-06 10:45:00,49.74,49.77,49.68,49.69,31095.0,49.74,49.77,49.68,49.69,31095.0
2025-01-06 10:50:00,49.71,49.76,49.7,49.73,48118.0,49.71,49.76,49.7,49.73,48118.0
2025-01-06 10:55:00,49.72,49.75,49.7,49.73,13211.0,49.72,49.75,49.7,49.73,13211.0
2025-01-06 11:00:00,49.73,49.74,49.69,49.73,37871.0,49.73,49.74,49.69,49.73,37871.0
2025-01-06 11:05:00,49.73,49.77,49.72,49.77,18989.0,49.73,49.77,49.72,49.77,18989.0
2025-01-06 11:10:00,49.77,49.78,49.75,49.78,18186.0,49.77,49.78,49.75,49.78,18186.0
2025-01-06 11:15:00,49.78,49.79,49.75,49.76,22042.0,49.78,49.79,49.75,49.76,22042.0
2025-01-06 11:20:00,49.76,49.8,49.74,49.8,19961.0,49.76,49.8,49.74,49.8,19961.0
2025-01-06 11:25:00,49.8,49.81,49.78,49.81,18968.0,49.8,49.81,49.78,49.81,18968.0
2025-01-06 11:30:00,49.8,49.84,49.8,49.8,46053.0,49.8,49.84,49.8,49.8,46053.0
2025-01-06 11:35:00,49.81,49.84,49.8,49.82,40837.0,49.81,49.84,49.8,49.82,40837.0
2025-01-06 11:40:00,49.82,49.86,49.81,49.84,46060.0,49.82,49.86,49.81,49.84,46060.0
2025-01-06 11:45:00,49.83,49.86,49.83,49.84,16700.0,49.83,49.86,49.83,49.84,16700.0
2025-01-06 11:50:00,49.84,49.84,49.81,49.82,28686.0,49.84,49.84,49.81,49.82,28686.0
2025-01-06 11:55:00,49.82,49.85,49.81,49.85,16203.0,49.82,49.85,49.81,49.85,16203.0
2025-01-06 12:00:00,49.85,49.86,49.83,49.84,12559.0,49.85,49.86,49.83,49.84,12559.0
2025-01-06 12:05:00,49.84,49.85,49.81,49.83,39702.0,49.84,49.85,49.81,49.83,39702.0
2025-01-06 12:10:00,49.83,49.84,49.81,49.83,28852.0,49.83,49.84,49.81,49.83,28852.0
2025-01-06 12:15:00,49.83,49.83,49.79,49.79,26765.0,49.83,49.83,49.79,49.79,26765.0
2025-01-06 12:20:00,49.8,49.8,49.78,49.79,14432.0,49.8,49.8,49.78,49.79,14432.0
2025-01-06 12:25:00,49.79,49.8,49.77,49.78,10191.0,49.79,49.8,49.77,49.78,10191.0
2025-01-06 12:30:00,49.78,49.78,49.76,49.77,23737.0,49.78,49.78,49.76,49.77,23737.0
2025-01-06 12:35:00,49.77,49.78,49.75,49.77,23072.0,49.77,49.78,49.75,49.77,23072.0
2025-01-06 12:40:00,49.78,49.78,49.75,49.76,33286.0,49.78,49.78,49.75,49.76,33286.0
2025-01-06 12:45:00,49.76,49.76,49.74,49.75,18887.0,49.76,49.76,49.74,49.75,18887.0
2025-01-06 12:50:00,49.74,49.75,49.72,49.73,9846.0,49.74,49.75,49.72,49.73,9846.0
2025-01-06 12:55:00,49.73,49.77,49.72,49.77,63578.0,49.73,49.77,49.72,49.77,63578.0
2025-01-06 13:00:00,49.77,49.78,49.72,49.73,29849.0,49.77,49.78,49.72,49.73,29849.0
2025-01-06 13:05:00,49.73,49.75,49.72,49.73,22929.0,49.73,49.75,49.72,49.73,22929.0
2025-01-06 13:10:00,49.72,49.75,49.71,49.75,18330.0,49.72,49.75,49.71,49.75,18330.0
2025-01-06 13:15:00,49.75,49.78,49.73,49.78,22210.0,49.75,49.78,49.73,49.78,22210.0
2025-01-06 13:20:00,49.78,49.8,49.76,49.8,16175.0,49.78,49.8,49.76,49.8,16175.0
2025-01-06 13:25:00,49.8,49.8,49.75,49.76,23256.0,49.8,49.8,49.75,49.76,23256.0
2025-01-06 13:30:00,49.76,49.77,49.73,49.74,18681.0,49.76,49.77,49.73,49.74,18681.0
2025-01-06 13:35:00,49.73,49.76,49.73,49.75,18228.0,49.73,49.76,49.73,49.75,18228.0
2025-01-06 13:40:00,49.75,49.78,49.74,49.76,35731.0,49.75,49.78,49.74,49.76,35731.0
2025-01-06 13:45:00,49.76,49.77,49.74,49.75,23326.0,49.76,49.77,49.74,49.75,23326.0
2025-01-06 13:50:00,49.75,49.76,49.74,49.76,13380.0,49.75,49.76,49.74,49.76,13380.0
2025-01-06 13:55:00,49.75,49.76,49.72,49.73,14191.0,49.75,49.76,49.72,49.73,14191.0
2025-01-06 14:00:00,49.72,49.73,49.69,49.71,82002.0,49.72,49.73,49.69,49.71,82002.0
2025-01-06 14:05:00,49.71,49.73,49.7,49.73,13824.0,49.71,49.73,49.7,49.73,13824.0
2025-01-06 14:10:00,49.72,49.73,49.71,49.71,10963.0,49.72,49.73,49.71,49.71,10963.0
2025-01-06 14:15:00,49.71,49.73,49.71,49.72,28479.0,49.71,49.73,49.71,49.72,28479.0
2025-01-06 14:20:00,49.72,49.73,49.7,49.72,20657.0,49.72,49.73,49.7,49.72,20657.0
2025-01-06 14:25:00,49.72,49.73,49.71,49.73,24691.0,49.72,49.73,49.71,49.73,24691.0
2025-01-06 14:30:00,49.72,49.73,49.71,49.72,12954.0,49.72,49.73,49.71,49.72,12954.0
2025-01-06 14:35:00,49.72,49.73,49.71,49.72,27831.0,49.72,49.73,49.71,49.72,27831.0
2025-01-06 14:40:00,49.72,49.74,49.71,49.73,18411.0,49.72,49.74,49.71,49.73,18411.0
2025-01-06 14:45:00,49.74,49.75,49.73,49.74,9328.0,49.74,49.75,49.73,49.74,9328.0
2025-01-06 14:50:00,49.73,49.74,49.71,49.73,36350.0,49.73,49.74,49.71,49.73,36350.0
2025-01-06 14:55:00,49.73,49.74,49.72,49.72,13924.0,49.73,49.74,49.72,49.72,13924.0
2025-01-06 15:00:00,49.72,49.73,49.71,49.73,20901.0,49.72,49.73,49.71,49.73,20901.0
2025-01-06 15:05:00,49.73,49.73,49.7,49.72,17983.0,49.73,49.73,49.7,49.72,17983.0
2025-01-06 15:10:00,49.72,49.73,49.7,49.71,22461.0,49.72,49.73,49.7,49.71,22461.0
2025-01-06 15:15:00,49.72,49.74,49.71,49.73,232359.0,49.72,49.74,49.71,49.73,232359.0
2025-01-06 15:20:00,49.73,49.73,49.71,49.73,17779.0,49.73,49.73,49.71,49.73,17779.0
2025-01-06 15:25:00,49.73,49.73,49.71,49.71,19007.0,49.73,49.73,49.71,49.71,19007.0
2025-01-06 15:30:00,49.72,49.72,49.71,49.71,10068.0,49.72,49.72,49.71,49.71,10068.0
2025-01-06 15:35:00,49.71,49.72,49.7,49.71,20718.0,49.71,49.72,49.7,49.71,20718.0
2025-01-06 15:40:00,49.71,49.73,49.7,49.73,20954.0,49.71,49.73,49.7,49.73,20954.0
2025-01-06 15:45:00,49.73,49.73,49.72,49.73,15659.0,49.73,49.73,49.72,49.73,15659.0
2025-01-06 15:50:00,49.73,49.73,49.72,49.73,28552.0,49.73,49.73,49.72,49.73,28552.0
2025-01-06 15:55:00,49.73,49.74,49.71,49.73,55573.0,49.73,49.74,49.71,49.73,55573.0
2025-01-07 09:30:00,50.21,50.26,50.21,50.24,149611.0,50.21,50.26,50.21,50.24,149611.0
2025-01-07 09:35:00,50.24,50.27,50.23,50.25,32881.0,50.24,50.27,50.23,50.25,32881.0
2025-01-07 09:40:00,50.26,50.27,50.23,50.24,49327.0,50.26,50.27,50.23,50.24,49327.0
2025-01-07 09:45:00,50.23,50.24,50.2,50.22,26285.0,50.23,50.24,50.2,50.22,26285.0
2025-01-07 09:50:00,50.21,50.23,50.19,50.22,24147.0,50.21,50.23,50.19,50.22,24147.0
2025-01-07 09:55:00,50.22,50.23,50.16,50.2,45294.0,50.22,50.23,50.16,50.2,45294.0
2025-01-07 10:00:00,50.17,50.17,49.96,49.97,332271.0,50.17,50.17,49.96,49.97,332271.0
2025-01-07 10:05:00,49.96,49.96,49.87,49.92,198080.0,49.96,49.96,49.87,49.92,198080.0
2025-01-07 10:10:00,49.91,50.0,49.91,49.99,74674.0,49.91,50.0,49.91,49.99,74674.0
2025-01-07 10:15:00,49.99,50.05,49.99,50.04,81696.0,49.99,50.05,49.99,50.04,81696.0
2025-01-07 10:20:00,50.04,50.08,50.04,50.06,44159.0,50.04,50.08,50.04,50.06,44159.0
2025-01-07 10:25:00,50.06,50.1,50.03,50.05,49743.0,50.06,50.1,50.03,50.05,49743.0
2025-01-07 10:30:00,50.05,50.07,50.0,50.03,73432.0,50.05,50.07,50.0,50.03,73432.0
2025-01-07 10:35:00,50.04,50.05,49.92,49.94,86942.0,50.04,50.05,49.92,49.94,86942.0
2025-01-07 10:40:00,49.94,49.98,49.94,49.97,39214.0,49.94,49.98,49.94,49.97,39214.0
2025-01-07 10:45:00,49.97,50.01,49.94,50.0,180351.0,49.97,50.01,49.94,50.0,180351.0
2025-01-07 10:50:00,50.01,50.04,50.0,50.0,82968.0,50.01,50.04,50.0,50.0,82968.0
2025-01-07 10:55:00,50.0,50.03,49.98,49.98,81011.0,50.0,50.03,49.98,49.98,81011.0
2025-01-07 11:00:00,49.98,50.02,49.96,50.0,198541.0,49.98,50.02,49.96,50.0,198541.0
2025-01-07 11:05:00,50.0,50.02,49.97,50.01,72936.0,50.0,50.02,49.97,50.01,72936.0
2025-01-07 11:10:00,50.0,50.02,49.98,49.99,33278.0,50.0,50.02,49.98,49.99,33278.0
2025-01-07 11:15:00,49.99,50.09,49.98,50.08,39919.0,49.99,50.09,49.98,50.08,39919.0
2025-01-07 11:20:00,50.08,50.09,50.05,50.07,35994.0,50.08,50.09,50.05,50.07,35994.0
2025-01-07 11:25:00,50.05,50.06,50.03,50.04,18003.0,50.05,50.06,50.03,50.04,18003.0
2025-01-07 11:30:00,50.03,50.07,50.0,50.03,34098.0,50.03,50.07,50.0,50.03,34098.0
2025-01-07 11:35:00,50.04,50.09,50.02,50.09,27242.0,50.04,50.09,50.02,50.09,27242.0
2025-01-07 11:40:00,50.09,50.11,50.07,50.11,21931.0,50.09,50.11,50.07,50.11,21931.0
2025-01-07 11:45:00,50.11,50.12,50.09,50.11,13818.0,50.11,50.12,50.09,50.11,13818.0
2025-01-07 11:50:00,50.1,50.1,50.05,50.07,13390.0,50.1,50.1,50.05,50.07,13390.0
2025-01-07 11:55:00,50.07,50.08,50.04,50.05,23076.0,50.07,50.08,50.04,50.05,23076.0
2025-01-07 12:00:00,50.06,50.08,50.06,50.07,27839.0,50.06,50.08,50.06,50.07,27839.0
2025-01-07 12:05:00,50.07,50.09,50.06,50.08,34584.0,50.07,50.09,50.06,50.08,34584.0
2025-01-07 12:10:00,50.08,50.08,50.06,50.08,29690.0,50.08,50.08,50.06,50.08,29690.0
2025-01-07 12:15:00,50.08,50.12,50.08,50.11,158512.0,50.08,50.12,50.08,50.11,158512.0
2025-01-07 12:20:00,50.11,50.11,50.05,50.08,28239.0,50.11,50.11,50.05,50.08,28239.0
2025-01-07 12:25:00,50.08,50.11,50.08,50.11,86414.0,50.08,50.11,50.08,50.11,86414.0
2025-01-07 12:30:00,50.11,50.13,50.08,50.09,24206.0,50.11,50.13,50.08,50.09,24206.0
2025-01-07 12:35:00,50.08,50.09,50.06,50.07,25434.0,50.08,50.09,50.06,50.07,25434.0
2025-01-07 12:40:00,50.07,50.07,50.03,50.05,73952.0,50.07,50.07,50.03,50.05,73952.0
2025-01-07 12:45:00,50.05,50.05,50.02,50.03,14914.0,50.05,50.05,50.02,50.03,14914.0
2025-01-07 12:50:00,50.04,50.05,50.03,50.05,25249.0,50.04,50.05,50.03,50.05,25249.0
2025-01-07 12:55:00,50.06,50.07,50.05,50.07,30470.0,50.06,50.07,50.05,50.07,30470.0
2025-01-07 13:00:00,50.06,50.07,50.03,50.03,14224.0,50.06,50.07,50.03,50.03,14224.0
2025-01-07 13:05:00,50.03,50.05,50.03,50.04,12221.0,50.03,50.05,50.03,50.04,12221.0
2025-01-07 13:10:00,50.03,50.04,50.01,50.02,14385.0,50.03,50.04,50.01,50.02,14385.0
2025-01-07 13:15:00,50.03,50.06,50.01,50.05,24941.0,50.03,50.06,50.01,50.05,24941.0
2025-01-07 13:20:00,50.06,50.06,50.04,50.04,14975.0,50.06,50.06,50.04,50.04,14975.0
2025-01-07 13:25:00,50.04,50.05,50.02,50.04,27284.0,50.04,50.05,50.02,50.04,27284.0
2025-01-07 13:30:00,50.03,50.03,49.99,50.01,20042.0,50.03,50.03,49.99,50.01,20042.0
2025-01-07 13:35:00,50.0,50.01,49.98,50.0,66731.0,50.0,50.01,49.98,50.0,66731.0
2025-01-07 13:40:00,49.99,50.0,49.97,49.98,16984.0,49.99,50.0,49.97,49.98,16984.0
2025-01-07 13:45:00,49.98,50.0,49.97,49.98,30742.0,49.98,50.0,49.97,49.98,30742.0
2025-01-07 13:50:00,49.98,49.99,49.96,49.97,52384.0,49.98,49.99,49.96,49.97,52384.0
2025-01-07 13:55:00,49.97,50.01,49.96,50.0,46086.0,49.97,50.01,49.96,50.0,46086.0
2025-01-07 14:00:00,50.0,50.01,49.99,50.0,10698.0,50.0,50.01,49.99,50.0,10698.0
2025-01-07 14:05:00,50.0,50.01,49.99,50.01,10601.0,50.0,50.01,49.99,50.01,10601.0
2025-01-07 14:10:00,50.0,50.02,50.0,50.01,43957.0,50.0,50.02,50.0,50.01,43957.0
2025-01-07 14:15:00,50.01,50.01,49.98,49.99,12464.0,50.01,50.01,49.98,49.99,12464.0
2025-01-07 14:20:00,49.98,49.99,49.96,49.97,39210.0,49.98,49.99,49.96,49.97,39210.0
2025-01-07 14:25:00,49.97,49.98,49.96,49.98,9422.0,49.97,49.98,49.96,49.98,9422.0
2025-01-07 14:30:00,49.97,49.99,49.96,49.98,17159.0,49.97,49.99,49.96,49.98,17159.0
2025-01-07 14:35:00,49.99,50.0,49.97,49.98,7619.0,49.99,50.0,49.97,49.98,7619.0
2025-01-07 14:40:00,49.98,50.02,49.97,50.02,8976.0,49.98,50.02,49.97,50.02,8976.0
2025-01-07 14:45:00,50.02,50.03,50.01,50.02,20784.0,50.02,50.03,50.01,50.02,20784.0
2025-01-07 14:50:00,50.02,50.03,50.0,50.0,10655.0,50.02,50.03,50.0,50.0,10655.0
2025-01-07 14:55:00,50.01,50.01,50.0,50.01,64655.0,50.01,50.01,50.0,50.01,64655.0
2025-01-07 15:00:00,50.0,50.02,49.99,50.0,49122.0,50.0,50.02,49.99,50.0,49122.0
2025-01-07 15:05:00,50.0,50.0,49.99,50.0,27882.0,50.0,50.0,49.99,50.0,27882.0
2025-01-07 15:10:00,49.99,50.0,49.97,50.0,35658.0,49.99,50.0,49.97,50.0,35658.0
2025-01-07 15:15:00,50.0,50.01,49.98,50.0,46100.0,50.0,50.01,49.98,50.0,46100.0
2025-01-07 15:20:00,50.0,50.0,49.97,49.99,24017.0,50.0,50.0,49.97,49.99,24017.0
2025-01-07 15:25:00,49.98,49.99,49.97,49.98,476864.0,49.98,49.99,49.97,49.98,476864.0
2025-01-07 15:30:00,49.98,49.99,49.97,49.98,51509.0,49.98,49.99,49.97,49.98,51509.0
2025-01-07 15:35:00,49.98,49.99,49.96,49.98,21894.0,49.98,49.99,49.96,49.98,21894.0
2025-01-07 15:40:00,49.98,49.99,49.97,49.98,15761.0,49.98,49.99,49.97,49.98,15761.0
2025-01-07 15:45:00,49.97,50.0,49.97,49.99,57893.0,49.97,50.0,49.97,49.99,57893.0
2025-01-07 15:50:00,50.0,50.04,50.0,50.04,89937.0,50.0,50.04,50.0,50.04,89937.0
2025-01-07 15:55:00,50.04,50.04,50.01,50.03,312849.0,50.04,50.04,50.01,50.03,312849.0
2025-01-08 09:30:00,50.25,50.31,50.25,50.31,107051.0,50.25,50.31,50.25,50.31,107051.0
2025-01-08 09:35:00,50.3,50.36,50.3,50.33,94382.0,50.3,50.36,50.3,50.33,94382.0
2025-01-08 09:40:00,50.33,50.35,50.3,50.3,36119.0,50.33,50.35,50.3,50.3,36119.0
2025-01-08 09:45:00,50.31,50.31,50.25,50.29,36683.0,50.31,50.31,50.25,50.29,36683.0
2025-01-08 09:50:00,50.31,50.32,50.29,50.3,9298.0,50.31,50.32,50.29,50.3,9298.0
2025-01-08 09:55:00,50.3,50.3,50.22,50.24,13631.0,50.3,50.3,50.22,50.24,13631.0
2025-01-08 10:00:00,50.23,50.31,50.2,50.3,61369.0,50.23,50.31,50.2,50.3,61369.0
2025-01-08 10:05:00,50.31,50.31,50.27,50.29,22337.0,50.31,50.31,50.27,50.29,22337.0
2025-01-08 10:10:00,50.28,50.3,50.26,50.29,12455.0,50.28,50.3,50.26,50.29,12455.0
2025-01-08 10:15:00,50.29,50.32,50.28,50.32,122235.0,50.29,50.32,50.28,50.32,122235.0
2025-01-08 10:20:00,50.33,50.33,50.26,50.29,43275.0,50.33,50.33,50.26,50.29,43275.0
2025-01-08 10:25:00,50.29,50.31,50.27,50.3,11751.0,50.29,50.31,50.27,50.3,11751.0
2025-01-08 10:30:00,50.29,50.34,50.28,50.33,72296.0,50.29,50.34,50.28,50.33,72296.0
2025-01-08 10:35:00,50.33,50.36,50.32,50.34,96813.0,50.33,50.36,50.32,50.34,96813.0
2025-01-08 10:40:00,50.34,50.35,50.32,50.33,23313.0,50.34,50.35,50.32,50.33,23313.0
2025-01-08 10:45:00,50.33,50.34,50.29,50.32,21326.0,50.33,50.34,50.29,50.32,21326.0
2025-01-08 10:50:00,50.32,50.33,50.28,50.29,28646.0,50.32,50.33,50.28,50.29,28646.0
2025-01-08 10:55:00,50.29,50.33,50.29,50.31,12542.0,50.29,50.33,50.29,50.31,12542.0
2025-01-08 11:00:00,50.32,50.34,50.3,50.31,17702.0,50.32,50.34,50.3,50.31,17702.0
2025-01-08 11:05:00,50.31,50.32,50.28,50.28,20429.0,50.31,50.32,50.28,50.28,20429.0
2025-01-08 11:10:00,50.29,50.31,50.26,50.3,16807.0,50.29,50.31,50.26,50.3,16807.0
2025-01-08 11:15:00,50.29,50.33,50.29,50.32,27177.0,50.29,50.33,50.29,50.32,27177.0
2025-01-08 11:20:00,50.32,50.35,50.31,50.33,24661.0,50.32,50.35,50.31,50.33,24661.0
2025-01-08 11:25:00,50.33,50.34,50.32,50.33,12566.0,50.33,50.34,50.32,50.33,12566.0
2025-01-08 11:30:00,50.33,50.34,50.32,50.33,20908.0,50.33,50.34,50.32,50.33,20908.0
2025-01-08 11:35:00,50.32,50.33,50.3,50.32,29665.0,50.32,50.33,50.3,50.32,29665.0
2025-01-08 11:40:00,50.33,50.36,50.33,50.34,60021.0,50.33,50.36,50.33,50.34,60021.0
2025-01-08 11:45:00,50.35,50.39,50.34,50.38,79358.0,50.35,50.39,50.34,50.38,79358.0
2025-01-08 11:50:00,50.38,50.4,50.36,50.39,22879.0,50.38,50.4,50.36,50.39,22879.0
2025-01-08 11:55:00,50.39,50.41,50.38,50.4,46103.0,50.39,50.41,50.38,50.4,46103.0
2025-01-08 12:00:00,50.39,50.4,50.37,50.38,28325.0,50.39,50.4,50.37,50.38,28325.0
2025-01-08 12:05:00,50.38,50.39,50.35,50.37,63300.0,50.38,50.39,50.35,50.37,63300.0
2025-01-08 12:10:00,50.38,50.4,50.37,50.4,13860.0,50.38,50.4,50.37,50.4,13860.0
2025-01-08 12:15:00,50.39,50.4,50.36,50.36,21684.0,50.39,50.4,50.36,50.36,21684.0
2025-01-08 12:20:00,50.36,50.37,50.32,50.33,102095.0,50.36,50.37,50.32,50.33,102095.0
2025-01-08 12:25:00,50.34,50.34,50.26,50.27,206843.0,50.34,50.34,50.26,50.27,206843.0
2025-01-08 12:30:00,50.26,50.27,50.19,50.21,79521.0,50.26,50.27,50.19,50.21,79521.0
2025-01-08 12:35:00,50.22,50.22,50.03,50.06,320904.0,50.22,50.22,50.03,50.06,320904.0
2025-01-08 12:40:00,50.04,50.11,50.01,50.08,330463.0,50.04,50.11,50.01,50.08,330463.0
2025-01-08 12:45:00,50.08,50.11,50.03,50.05,41471.0,50.08,50.11,50.03,50.05,41471.0
2025-01-08 12:50:00,50.05,50.11,50.02,50.1,81460.0,50.05,50.11,50.02,50.1,81460.0
2025-01-08 12:55:00,50.11,50.15,50.1,50.14,319707.0,50.11,50.15,50.1,50.14,319707.0
2025-01-08 13:00:00,50.13,50.18,50.12,50.17,86011.0,50.13,50.18,50.12,50.17,86011.0
2025-01-08 13:05:00,50.17,50.2,50.15,50.17,114621.0,50.17,50.2,50.15,50.17,114621.0
2025-01-08 13:10:00,50.17,50.19,50.11,50.12,66764.0,50.17,50.19,50.11,50.12,66764.0
2025-01-08 13:15:00,50.12,50.15,50.1,50.11,32677.0,50.12,50.15,50.1,50.11,32677.0
2025-01-08 13:20:00,50.11,50.13,50.09,50.12,17089.0,50.11,50.13,50.09,50.12,17089.0
2025-01-08 13:25:00,50.13,50.15,50.12,50.13,32914.0,50.13,50.15,50.12,50.13,32914.0
2025-01-08 13:30:00,50.14,50.16,50.12,50.15,19293.0,50.14,50.16,50.12,50.15,19293.0
2025-01-08 13:35:00,50.15,50.17,50.14,50.15,8508.0,50.15,50.17,50.14,50.15,8508.0
2025-01-08 13:40:00,50.16,50.16,50.14,50.15,7192.0,50.16,50.16,50.14,50.15,7192.0
2025-01-08 13:45:00,50.15,50.15,50.09,50.09,6700.0,50.15,50.15,50.09,50.09,6700.0
2025-01-08 13:50:00,50.09,50.1,50.06,50.06,100216.0,50.09,50.1,50.06,50.06,100216.0
2025-01-08 13:55:00,50.07,50.09,50.06,50.08,25981.0,50.07,50.09,50.06,50.08,25981.0
2025-01-08 14:00:00,50.08,50.1,50.07,50.1,30582.0,50.08,50.1,50.07,50.1,30582.0
2025-01-08 14:05:00,50.1,50.18,50.09,50.18,83354.0,50.1,50.18,50.09,50.18,83354.0
2025-01-08 14:10:00,50.17,50.18,50.15,50.15,37857.0,50.17,50.18,50.15,50.15,37857.0
2025-01-08 14:15:00,50.15,50.21,50.14,50.21,12987.0,50.15,50.21,50.14,50.21,12987.0
2025-01-08 14:20:00,50.21,50.23,50.2,50.22,32135.0,50.21,50.23,50.2,50.22,32135.0
2025-01-08 14:25:00,50.21,50.22,50.19,50.22,27503.0,50.21,50.22,50.19,50.22,27503.0
2025-01-08 14:30:00,50.21,50.21,50.18,50.19,16870.0,50.21,50.21,50.18,50.19,16870.0
2025-01-08 14:35:00,50.18,50.19,50.14,50.16,65763.0,50.18,50.19,50.14,50.16,65763.0
2025-01-08 14:40:00,50.16,50.18,50.15,50.16,26001.0,50.16,50.18,50.15,50.16,26001.0
2025-01-08 14:45:00,50.16,50.17,50.15,50.17,25298.0,50.16,50.17,50.15,50.17,25298.0
2025-01-08 14:50:00,50.17,50.18,50.16,50.16,5436.0,50.17,50.18,50.16,50.16,5436.0
2025-01-08 14:55:00,50.16,50.19,50.16,50.18,13821.0,50.16,50.19,50.16,50.18,13821.0
2025-01-08 15:00:00,50.18,50.2,50.18,50.2,13982.0,50.18,50.2,50.18,50.2,13982.0
2025-01-08 15:05:00,50.2,50.21,50.19,50.2,16054.0,50.2,50.21,50.19,50.2,16054.0
2025-01-08 15:10:00,50.2,50.21,50.18,50.19,19908.0,50.2,50.21,50.18,50.19,19908.0
2025-01-08 15:15:00,50.2,50.22,50.19,50.22,12477.0,50.2,50.22,50.19,50.22,12477.0
2025-01-08 15:20:00,50.22,50.23,50.2,50.22,21691.0,50.22,50.23,50.2,50.22,21691.0
2025-01-08 15:25:00,50.22,50.22,50.2,50.22,13560.0,50.22,50.22,50.2,50.22,13560.0
2025-01-08 15:30:00,50.21,50.23,50.2,50.21,22441.0,50.21,50.23,50.2,50.21,22441.0
2025-01-08 15:35:00,50.2,50.21,50.19,50.21,32371.0,50.2,50.21,50.19,50.21,32371.0
2025-01-08 15:40:00,50.2,50.22,50.2,50.22,35954.0,50.2,50.22,50.2,50.22,35954.0
2025-01-08 15:45:00,50.22,50.25,50.21,50.25,46504.0,50.22,50.25,50.21,50.25,46504.0
2025-01-08 15:50:00,50.25,50.29,50.24,50.29,109433.0,50.25,50.29,50.24,50.29,109433.0
2025-01-08 15:55:00,50.28,50.29,50.26,50.28,181720.0,50.28,50.29,50.26,50.28,181720.0
2025-01-10 09:30:00,50.74,50.84,50.74,50.84,256874.0,50.74,50.84,50.74,50.84,256874.0
2025-01-10 09:35:00,50.84,50.84,50.69,50.7,189575.0,50.84,50.84,50.69,50.7,189575.0
2025-01-10 09:40:00,50.71,50.77,50.67,50.7,132385.0,50.71,50.77,50.67,50.7,132385.0
2025-01-10 09:45:00,50.69,50.75,50.62,50.74,93594.0,50.69,50.75,50.62,50.74,93594.0
2025-01-10 09:50:00,50.73,50.78,50.72,50.72,109758.0,50.73,50.78,50.72,50.72,109758.0
2025-01-10 09:55:00,50.72,50.75,50.69,50.73,62451.0,50.72,50.75,50.69,50.73,62451.0
2025-01-10 10:00:00,50.73,50.75,50.63,50.74,126425.0,50.73,50.75,50.63,50.74,126425.0
2025-01-10 10:05:00,50.74,50.78,50.71,50.78,166329.0,50.74,50.78,50.71,50.78,166329.0
2025-01-10 10:10:00,50.77,50.83,50.77,50.8,97322.0,50.77,50.83,50.77,50.8,97322.0
2025-01-10 10:15:00,50.8,50.84,50.78,50.81,163505.0,50.8,50.84,50.78,50.81,163505.0
2025-01-10 10:20:00,50.82,50.85,50.78,50.84,89711.0,50.82,50.85,50.78,50.84,89711.0
2025-01-10 10:25:00,50.85,50.88,50.83,50.87,174576.0,50.85,50.88,50.83,50.87,174576.0
2025-01-10 10:30:00,50.87,50.93,50.84,50.91,199324.0,50.87,50.93,50.84,50.91,199324.0
2025-01-10 10:35:00,50.91,50.93,50.87,50.88,167239.0,50.91,50.93,50.87,50.88,167239.0
2025-01-10 10:40:00,50.87,50.9,50.79,50.82,148831.0,50.87,50.9,50.79,50.82,148831.0
2025-01-10 10:45:00,50.81,50.85,50.78,50.83,93887.0,50.81,50.85,50.78,50.83,93887.0
2025-01-10 10:50:00,50.83,50.9,50.81,50.88,118051.0,50.83,50.9,50.81,50.88,118051.0
2025-01-10 10:55:00,50.88,50.89,50.79,50.82,65448.0,50.88,50.89,50.79,50.82,65448.0
2025-01-10 11:00:00,50.83,50.84,50.72,50.77,84584.0,50.83,50.84,50.72,50.77,84584.0
2025-01-10 11:05:00,50.76,50.79,50.74,50.78,47430.0,50.76,50.79,50.74,50.78,47430.0
2025-01-10 11:10:00,50.78,50.82,50.75,50.8,67326.0,50.78,50.82,50.75,50.8,67326.0
2025-01-10 11:15:00,50.8,50.83,50.77,50.79,106878.0,50.8,50.83,50.77,50.79,106878.0
2025-01-10 11:20:00,50.78,50.82,50.75,50.77,50537.0,50.78,50.82,50.75,50.77,50537.0
2025-01-10 11:25:00,50.78,50.79,50.74,50.75,41550.0,50.78,50.79,50.74,50.75,41550.0
2025-01-10 11:30:00,50.75,50.8,50.72,50.78,37897.0,50.75,50.8,50.72,50.78,37897.0
2025-01-10 11:35:00,50.78,50.82,50.77,50.8,63222.0,50.78,50.82,50.77,50.8,63222.0
2025-01-10 11:40:00,50.8,50.84,50.79,50.84,42191.0,50.8,50.84,50.79,50.84,42191.0
2025-01-10 11:45:00,50.84,50.87,50.83,50.86,47372.0,50.84,50.87,50.83,50.86,47372.0
2025-01-10 11:50:00,50.86,50.9,50.85,50.89,56578.0,50.86,50.9,50.85,50.89,56578.0
2025-01-10 11:55:00,50.89,50.91,50.87,50.89,27936.0,50.89,50.91,50.87,50.89,27936.0
2025-01-10 12:00:00,50.89,50.9,50.82,50.84,100705.0,50.89,50.9,50.82,50.84,100705.0
2025-01-10 12:05:00,50.83,50.87,50.82,50.86,37911.0,50.83,50.87,50.82,50.86,37911.0
2025-01-10 12:10:00,50.85,50.89,50.83,50.89,44287.0,50.85,50.89,50.83,50.89,44287.0
2025-01-10 12:15:00,50.89,50.91,50.86,50.87,41596.0,50.89,50.91,50.86,50.87,41596.0
2025-01-10 12:20:00,50.86,50.87,50.83,50.86,33426.0,50.86,50.87,50.83,50.86,33426.0
2025-01-10 12:25:00,50.86,50.87,50.84,50.87,23937.0,50.86,50.87,50.84,50.87,23937.0
2025-01-10 12:30:00,50.86,50.92,50.85,50.9,62318.0,50.86,50.92,50.85,50.9,62318.0
2025-01-10 12:35:00,50.9,50.92,50.9,50.91,21752.0,50.9,50.92,50.9,50.91,21752.0
2025-01-10 12:40:00,50.9,50.92,50.89,50.91,29704.0,50.9,50.92,50.89,50.91,29704.0
2025-01-10 12:45:00,50.91,50.93,50.9,50.91,15338.0,50.91,50.93,50.9,50.91,15338.0
2025-01-10 12:50:00,50.91,50.91,50.87,50.89,42011.0,50.91,50.91,50.87,50.89,42011.0
2025-01-10 12:55:00,50.89,50.9,50.88,50.89,24359.0,50.89,50.9,50.88,50.89,24359.0
2025-01-10 13:00:00,50.89,50.91,50.85,50.87,63501.0,50.89,50.91,50.85,50.87,63501.0
2025-01-10 13:05:00,50.86,50.88,50.84,50.86,43046.0,50.86,50.88,50.84,50.86,43046.0
2025-01-10 13:10:00,50.86,50.87,50.82,50.83,31084.0,50.86,50.87,50.82,50.83,31084.0
2025-01-10 13:15:00,50.83,50.83,50.77,50.79,80481.0,50.83,50.83,50.77,50.79,80481.0
2025-01-10 13:20:00,50.79,50.8,50.75,50.79,227936.0,50.79,50.8,50.75,50.79,227936.0
2025-01-10 13:25:00,50.79,50.79,50.72,50.75,211906.0,50.79,50.79,50.72,50.75,211906.0
2025-01-10 13:30:00,50.75,50.75,50.71,50.74,125513.0,50.75,50.75,50.71,50.74,125513.0
2025-01-10 13:35:00,50.73,50.74,50.7,50.73,68907.0,50.73,50.74,50.7,50.73,68907.0
2025-01-10 13:40:00,50.73,50.74,50.71,50.73,18284.0,50.73,50.74,50.71,50.73,18284.0
2025-01-10 13:45:00,50.73,50.74,50.71,50.73,41332.0,50.73,50.74,50.71,50.73,41332.0
2025-01-10 13:50:00,50.73,50.73,50.68,50.71,23337.0,50.73,50.73,50.68,50.71,23337.0
2025-01-10 13:55:00,50.71,50.74,50.7,50.73,21976.0,50.71,50.74,50.7,50.73,21976.0
2025-01-10 14:00:00,50.72,50.73,50.69,50.7,85172.0,50.72,50.73,50.69,50.7,85172.0
2025-01-10 14:05:00,50.7,50.7,50.67,50.68,34716.0,50.7,50.7,50.67,50.68,34716.0
2025-01-10 14:10:00,50.69,50.7,50.68,50.69,33264.0,50.69,50.7,50.68,50.69,33264.0
2025-01-10 14:15:00,50.7,50.73,50.69,50.73,16569.0,50.7,50.73,50.69,50.73,16569.0
2025-01-10 14:20:00,50.73,50.73,50.71,50.72,26846.0,50.73,50.73,50.71,50.72,26846.0
2025-01-10 14:25:00,50.73,50.73,50.71,50.72,37112.0,50.73,50.73,50.71,50.72,37112.0
2025-01-10 14:30:00,50.71,50.73,50.7,50.71,96607.0,50.71,50.73,50.7,50.71,96607.0
2025-01-10 14:35:00,50.71,50.74,50.7,50.73,12743.0,50.71,50.74,50.7,50.73,12743.0
2025-01-10 14:40:00,50.73,50.74,50.71,50.71,21077.0,50.73,50.74,50.71,50.71,21077.0
2025-01-10 14:45:00,50.71,50.71,50.68,50.68,19420.0,50.71,50.71,50.68,50.68,19420.0
2025-01-10 14:50:00,50.69,50.72,50.68,50.69,34725.0,50.69,50.72,50.68,50.69,34725.0
2025-01-10 14:55:00,50.7,50.72,50.69,50.7,15282.0,50.7,50.72,50.69,50.7,15282.0
2025-01-10 15:00:00,50.7,50.7,50.67,50.69,17359.0,50.7,50.7,50.67,50.69,17359.0
2025-01-10 15:05:00,50.68,50.77,50.68,50.76,2305101.0,50.68,50.77,50.68,50.76,2305101.0
2025-01-10 15:10:00,50.76,50.76,50.74,50.75,195899.0,50.76,50.76,50.74,50.75,195899.0
2025-01-10 15:15:00,50.75,50.77,50.74,50.77,44452.0,50.75,50.77,50.74,50.77,44452.0
2025-01-10 15:20:00,50.76,50.77,50.76,50.77,128558.0,50.76,50.77,50.76,50.77,128558.0
2025-01-10 15:25:00,50.76,50.78,50.76,50.77,87892.0,50.76,50.78,50.76,50.77,87892.0
2025-01-10 15:30:00,50.78,50.79,50.75,50.75,140392.0,50.78,50.79,50.75,50.75,140392.0
2025-01-10 15:35:00,50.75,50.77,50.75,50.76,122129.0,50.75,50.77,50.75,50.76,122129.0
2025-01-10 15:40:00,50.76,50.78,50.75,50.77,107647.0,50.76,50.78,50.75,50.77,107647.0
2025-01-10 15:45:00,50.77,50.78,50.76,50.77,189008.0,50.77,50.78,50.76,50.77,189008.0
2025-01-10 15:50:00,50.77,50.79,50.76,50.79,184772.0,50.77,50.79,50.76,50.79,184772.0
2025-01-10 15:55:00,50.79,50.8,50.77,50.8,357158.0,50.79,50.8,50.77,50.8,357158.0
2025-01-13 09:30:00,50.37,50.41,50.33,50.4,103675.0,50.37,50.41,50.33,50.4,103675.0
2025-01-13 09:35:00,50.4,50.4,50.31,50.31,44479.0,50.4,50.4,50.31,50.31,44479.0
2025-01-13 09:40:00,50.32,50.35,50.28,50.35,47683.0,50.32,50.35,50.28,50.35,47683.0
2025-01-13 09:45:00,50.35,50.44,50.35,50.43,30755.0,50.35,50.44,50.35,50.43,30755.0
2025-01-13 09:50:00,50.44,50.48,50.44,50.47,56838.0,50.44,50.48,50.44,50.47,56838.0
2025-01-13 09:55:00,50.45,50.45,50.4,50.43,17914.0,50.45,50.45,50.4,50.43,17914.0
2025-01-13 10:00:00,50.43,50.45,50.39,50.39,79965.0,50.43,50.45,50.39,50.39,79965.0
2025-01-13 10:05:00,50.39,50.44,50.39,50.42,49610.0,50.39,50.44,50.39,50.42,49610.0
2025-01-13 10:10:00,50.41,50.41,50.35,50.38,26072.0,50.41,50.41,50.35,50.38,26072.0
2025-01-13 10:15:00,50.38,50.4,50.37,50.4,17084.0,50.38,50.4,50.37,50.4,17084.0
2025-01-13 10:20:00,50.4,50.4,50.32,50.33,50956.0,50.4,50.4,50.32,50.33,50956.0
2025-01-13 10:25:00,50.32,50.33,50.28,50.3,12214.0,50.32,50.33,50.28,50.3,12214.0
2025-01-13 10:30:00,50.3,50.34,50.29,50.33,56649.0,50.3,50.34,50.29,50.33,56649.0
2025-01-13 10:35:00,50.34,50.36,50.32,50.34,33034.0,50.34,50.36,50.32,50.34,33034.0
2025-01-13 10:40:00,50.36,50.36,50.32,50.33,63905.0,50.36,50.36,50.32,50.33,63905.0
2025-01-13 10:45:00,50.33,50.34,50.3,50.3,39579.0,50.33,50.34,50.3,50.3,39579.0
2025-01-13 10:50:00,50.31,50.32,50.28,50.3,60304.0,50.31,50.32,50.28,50.3,60304.0
2025-01-13 10:55:00,50.29,50.29,50.23,50.23,95217.0,50.29,50.29,50.23,50.23,95217.0
2025-01-13 11:00:00,50.24,50.27,50.21,50.27,63848.0,50.24,50.27,50.21,50.27,63848.0
2025-01-13 11:05:00,50.27,50.34,50.26,50.33,139168.0,50.27,50.34,50.26,50.33,139168.0
2025-01-13 11:10:00,50.33,50.35,50.31,50.33,38146.0,50.33,50.35,50.31,50.33,38146.0
2025-01-13 11:15:00,50.33,50.33,50.28,50.29,23651.0,50.33,50.33,50.28,50.29,23651.0
2025-01-13 11:20:00,50.28,50.32,50.27,50.32,41758.0,50.28,50.32,50.27,50.32,41758.0
2025-01-13 11:25:00,50.32,50.35,50.32,50.34,33818.0,50.32,50.35,50.32,50.34,33818.0
2025-01-13 11:30:00,50.34,50.36,50.32,50.33,39072.0,50.34,50.36,50.32,50.33,39072.0
2025-01-13 11:35:00,50.34,50.35,50.32,50.32,179920.0,50.34,50.35,50.32,50.32,179920.0
2025-01-13 11:40:00,50.32,50.34,50.3,50.3,36191.0,50.32,50.34,50.3,50.3,36191.0
2025-01-13 11:45:00,50.31,50.31,50.28,50.28,32430.0,50.31,50.31,50.28,50.28,32430.0
2025-01-13 11:50:00,50.29,50.29,50.27,50.27,47338.0,50.29,50.29,50.27,50.27,47338.0
2025-01-13 11:55:00,50.28,50.29,50.23,50.23,357157.0,50.28,50.29,50.23,50.23,357157.0
2025-01-13 12:00:00,50.23,50.24,50.21,50.22,105951.0,50.23,50.24,50.21,50.22,105951.0
2025-01-13 12:05:00,50.22,50.25,50.2,50.25,29223.0,50.22,50.25,50.2,50.25,29223.0
2025-01-13 12:10:00,50.25,50.25,50.23,50.24,14827.0,50.25,50.25,50.23,50.24,14827.0
2025-01-13 12:15:00,50.25,50.28,50.25,50.25,72406.0,50.25,50.28,50.25,50.25,72406.0
2025-01-13 12:20:00,50.25,50.25,50.22,50.23,25887.0,50.25,50.25,50.22,50.23,25887.0
2025-01-13 12:25:00,50.23,50.23,50.21,50.22,36724.0,50.23,50.23,50.21,50.22,36724.0
2025-01-13 12:30:00,50.23,50.24,50.22,50.22,22974.0,50.23,50.24,50.22,50.22,22974.0
2025-01-13 12:35:00,50.22,50.22,50.19,50.2,26692.0,50.22,50.22,50.19,50.2,26692.0
2025-01-13 12:40:00,50.21,50.22,50.19,50.21,27940.0,50.21,50.22,50.19,50.21,27940.0
2025-01-13 12:45:00,50.21,50.22,50.19,50.2,27011.0,50.21,50.22,50.19,50.2,27011.0
2025-01-13 12:50:00,50.2,50.21,50.19,50.2,18126.0,50.2,50.21,50.19,50.2,18126.0
2025-01-13 12:55:00,50.21,50.23,50.2,50.22,13333.0,50.21,50.23,50.2,50.22,13333.0
2025-01-13 13:00:00,50.22,50.23,50.2,50.23,34191.0,50.22,50.23,50.2,50.23,34191.0
2025-01-13 13:05:00,50.22,50.24,50.2,50.23,38860.0,50.22,50.24,50.2,50.23,38860.0
2025-01-13 13:10:00,50.23,50.25,50.23,50.24,33382.0,50.23,50.25,50.23,50.24,33382.0
2025-01-13 13:15:00,50.24,50.25,50.23,50.25,39938.0,50.24,50.25,50.23,50.25,39938.0
2025-01-13 13:20:00,50.25,50.25,50.21,50.22,11117.0,50.25,50.25,50.21,50.22,11117.0
2025-01-13 13:25:00,50.22,50.22,50.16,50.2,103895.0,50.22,50.22,50.16,50.2,103895.0
2025-01-13 13:30:00,50.21,50.24,50.21,50.23,35615.0,50.21,50.24,50.21,50.23,35615.0
2025-01-13 13:35:00,50.23,50.24,50.22,50.22,46075.0,50.23,50.24,50.22,50.22,46075.0
2025-01-13 13:40:00,50.23,50.24,50.22,50.22,55965.0,50.23,50.24,50.22,50.22,55965.0
2025-01-13 13:45:00,50.22,50.22,50.2,50.21,26104.0,50.22,50.22,50.2,50.21,26104.0
2025-01-13 13:50:00,50.22,50.22,50.19,50.2,16203.0,50.22,50.22,50.19,50.2,16203.0
2025-01-13 13:55:00,50.19,50.21,50.19,50.19,10991.0,50.19,50.21,50.19,50.19,10991.0
2025-01-13 14:00:00,50.19,50.2,50.15,50.16,71437.0,50.19,50.2,50.15,50.16,71437.0
2025-01-13 14:05:00,50.16,50.17,50.15,50.16,55555.0,50.16,50.17,50.15,50.16,55555.0
2025-01-13 14:10:00,50.16,50.17,50.15,50.16,18415.0,50.16,50.17,50.15,50.16,18415.0
2025-01-13 14:15:00,50.16,50.16,50.14,50.16,104515.0,50.16,50.16,50.14,50.16,104515.0
2025-01-13 14:20:00,50.16,50.18,50.16,50.16,27326.0,50.16,50.18,50.16,50.16,27326.0
2025-01-13 14:25:00,50.17,50.18,50.15,50.18,30812.0,50.17,50.18,50.15,50.18,30812.0
2025-01-13 14:30:00,50.17,50.18,50.17,50.18,18422.0,50.17,50.18,50.17,50.18,18422.0
2025-01-13 14:35:00,50.18,50.21,50.17,50.21,26102.0,50.18,50.21,50.17,50.21,26102.0
2025-01-13 14:40:00,50.2,50.22,50.19,50.21,30187.0,50.2,50.22,50.19,50.21,30187.0
2025-01-13 14:45:00,50.21,50.21,50.18,50.18,39179.0,50.21,50.21,50.18,50.18,39179.0
2025-01-13 14:50:00,50.19,50.19,50.16,50.17,16775.0,50.19,50.19,50.16,50.17,16775.0
2025-01-13 14:55:00,50.18,50.19,50.17,50.19,19209.0,50.18,50.19,50.17,50.19,19209.0
2025-01-13 15:00:00,50.19,50.2,50.18,50.18,35270.0,50.19,50.2,50.18,50.18,35270.0
2025-01-13 15:05:00,50.19,50.22,50.18,50.21,52005.0,50.19,50.22,50.18,50.21,52005.0
2025-01-13 15:10:00,50.21,50.21,50.19,50.2,21002.0,50.21,50.21,50.19,50.2,21002.0
2025-01-13 15:15:00,50.21,50.21,50.19,50.21,23151.0,50.21,50.21,50.19,50.21,23151.0
2025-01-13 15:20:00,50.21,50.21,50.19,50.2,18007.0,50.21,50.21,50.19,50.2,18007.0
2025-01-13 15:25:00,50.2,50.21,50.19,50.21,31102.0,50.2,50.21,50.19,50.21,31102.0
2025-01-13 15:30:00,50.21,50.23,50.19,50.23,45895.0,50.21,50.23,50.19,50.23,45895.0
2025-01-13 15:35:00,50.23,50.24,50.22,50.23,51860.0,50.23,50.24,50.22,50.23,51860.0
2025-01-13 15:40:00,50.23,50.23,50.21,50.23,71636.0,50.23,50.23,50.21,50.23,71636.0
2025-01-13 15:45:00,50.22,50.24,50.22,50.24,34711.0,50.22,50.24,50.22,50.24,34711.0
2025-01-13 15:50:00,50.23,50.25,50.23,50.25,42483.0,50.23,50.25,50.23,50.25,42483.0
2025-01-13 15:55:00,50.25,50.26,50.24,50.25,188026.0,50.25,50.26,50.24,50.25,188026.0
2025-01-14 09:30:00,50.23,50.28,50.21,50.26,93054.0,50.23,50.28,50.21,50.26,93054.0
2025-01-14 09:35:00,50.27,50.27,50.21,50.25,25032.0,50.27,50.27,50.21,50.25,25032.0
2025-01-14 09:40:00,50.28,50.28,50.23,50.27,31427.0,50.28,50.28,50.23,50.27,31427.0
2025-01-14 09:45:00,50.28,50.28,50.22,50.25,18412.0,50.28,50.28,50.22,50.25,18412.0
2025-01-14 09:50:00,50.24,50.3,50.22,50.29,12464.0,50.24,50.3,50.22,50.29,12464.0
2025-01-14 09:55:00,50.31,50.32,50.29,50.3,43278.0,50.31,50.32,50.29,50.3,43278.0
2025-01-14 10:00:00,50.3,50.37,50.3,50.37,43030.0,50.3,50.37,50.3,50.37,43030.0
2025-01-14 10:05:00,50.37,50.4,50.37,50.37,29526.0,50.37,50.4,50.37,50.37,29526.0
2025-01-14 10:10:00,50.37,50.41,50.35,50.41,48224.0,50.37,50.41,50.35,50.41,48224.0
2025-01-14 10:15:00,50.41,50.43,50.39,50.42,34705.0,50.41,50.43,50.39,50.42,34705.0
2025-01-14 10:20:00,50.41,50.45,50.4,50.45,18575.0,50.41,50.45,50.4,50.45,18575.0
2025-01-14 10:25:00,50.43,50.43,50.41,50.41,21126.0,50.43,50.43,50.41,50.41,21126.0
2025-01-14 10:30:00,50.42,50.45,50.41,50.41,41004.0,50.42,50.45,50.41,50.41,41004.0
2025-01-14 10:35:00,50.42,50.44,50.41,50.42,47063.0,50.42,50.44,50.41,50.42,47063.0
2025-01-14 10:40:00,50.42,50.45,50.41,50.43,48181.0,50.42,50.45,50.41,50.43,48181.0
2025-01-14 10:45:00,50.44,50.44,50.38,50.38,81356.0,50.44,50.44,50.38,50.38,81356.0
2025-01-14 10:50:00,50.38,50.43,50.37,50.43,21070.0,50.38,50.43,50.37,50.43,21070.0
2025-01-14 10:55:00,50.42,50.44,50.42,50.43,26159.0,50.42,50.44,50.42,50.43,26159.0
2025-01-14 11:00:00,50.43,50.45,50.42,50.43,12339.0,50.43,50.45,50.42,50.43,12339.0
2025-01-14 11:05:00,50.42,50.43,50.41,50.42,13563.0,50.42,50.43,50.41,50.42,13563.0
2025-01-14 11:10:00,50.42,50.45,50.4,50.45,9339.0,50.42,50.45,50.4,50.45,9339.0
2025-01-14 11:15:00,50.45,50.47,50.44,50.47,12046.0,50.45,50.47,50.44,50.47,12046.0
2025-01-14 11:20:00,50.47,50.47,50.42,50.43,21772.0,50.47,50.47,50.42,50.43,21772.0
2025-01-14 11:25:00,50.42,50.44,50.4,50.44,19973.0,50.42,50.44,50.4,50.44,19973.0
2025-01-14 11:30:00,50.42,50.43,50.39,50.41,13369.0,50.42,50.43,50.39,50.41,13369.0
2025-01-14 11:35:00,50.42,50.45,50.42,50.43,14412.0,50.42,50.45,50.42,50.43,14412.0
2025-01-14 11:40:00,50.44,50.45,50.41,50.44,19102.0,50.44,50.45,50.41,50.44,19102.0
2025-01-14 11:45:00,50.44,50.46,50.43,50.45,14988.0,50.44,50.46,50.43,50.45,14988.0
2025-01-14 11:50:00,50.45,50.47,50.44,50.45,20564.0,50.45,50.47,50.44,50.45,20564.0
2025-01-14 11:55:00,50.45,50.45,50.42,50.43,15244.0,50.45,50.45,50.42,50.43,15244.0
2025-01-14 12:00:00,50.43,50.43,50.39,50.4,11608.0,50.43,50.43,50.39,50.4,11608.0
2025-01-14 12:05:00,50.41,50.41,50.37,50.38,12951.0,50.41,50.41,50.37,50.38,12951.0
2025-01-14 12:10:00,50.37,50.38,50.36,50.37,44694.0,50.37,50.38,50.36,50.37,44694.0
2025-01-14 12:15:00,50.38,50.39,50.36,50.37,18326.0,50.38,50.39,50.36,50.37,18326.0
2025-01-14 12:20:00,50.37,50.37,50.36,50.37,7724.0,50.37,50.37,50.36,50.37,7724.0
2025-01-14 12:25:00,50.37,50.4,50.37,50.4,33996.0,50.37,50.4,50.37,50.4,33996.0
2025-01-14 12:30:00,50.4,50.42,50.4,50.41,98489.0,50.4,50.42,50.4,50.41,98489.0
2025-01-14 12:35:00,50.42,50.43,50.41,50.42,21751.0,50.42,50.43,50.41,50.42,21751.0
2025-01-14 12:40:00,50.42,50.42,50.39,50.39,9581.0,50.42,50.42,50.39,50.39,9581.0
2025-01-14 12:45:00,50.39,50.4,50.38,50.39,9412.0,50.39,50.4,50.38,50.39,9412.0
2025-01-14 12:50:00,50.39,50.4,50.38,50.38,8113.0,50.39,50.4,50.38,50.38,8113.0
2025-01-14 12:55:00,50.38,50.39,50.37,50.37,6034.0,50.38,50.39,50.37,50.37,6034.0
2025-01-14 13:00:00,50.37,50.38,50.36,50.37,28621.0,50.37,50.38,50.36,50.37,28621.0
2025-01-14 13:05:00,50.37,50.37,50.34,50.34,52431.0,50.37,50.37,50.34,50.34,52431.0
2025-01-14 13:10:00,50.34,50.35,50.34,50.35,2292.0,50.34,50.35,50.34,50.35,2292.0
2025-01-14 13:15:00,50.34,50.36,50.34,50.36,25518.0,50.34,50.36,50.34,50.36,25518.0
2025-01-14 13:20:00,50.35,50.36,50.33,50.35,26062.0,50.35,50.36,50.33,50.35,26062.0
2025-01-14 13:25:00,50.35,50.39,50.35,50.38,45218.0,50.35,50.39,50.35,50.38,45218.0
2025-01-14 13:30:00,50.38,50.4,50.38,50.39,26242.0,50.38,50.4,50.38,50.39,26242.0
2025-01-14 13:35:00,50.39,50.42,50.38,50.41,18043.0,50.39,50.42,50.38,50.41,18043.0
2025-01-14 13:40:00,50.42,50.43,50.41,50.43,35009.0,50.42,50.43,50.41,50.43,35009.0
2025-01-14 13:45:00,50.42,50.43,50.41,50.42,18864.0,50.42,50.43,50.41,50.42,18864.0
2025-01-14 13:50:00,50.43,50.43,50.42,50.43,21278.0,50.43,50.43,50.42,50.43,21278.0
2025-01-14 13:55:00,50.43,50.45,50.43,50.44,16280.0,50.43,50.45,50.43,50.44,16280.0
2025-01-14 14:00:00,50.44,50.45,50.43,50.45,27824.0,50.44,50.45,50.43,50.45,27824.0
2025-01-14 14:05:00,50.45,50.46,50.43,50.44,15568.0,50.45,50.46,50.43,50.44,15568.0
2025-01-14 14:10:00,50.44,50.46,50.44,50.46,9306.0,50.44,50.46,50.44,50.46,9306.0
2025-01-14 14:15:00,50.47,50.47,50.46,50.47,12617.0,50.47,50.47,50.46,50.47,12617.0
2025-01-14 14:20:00,50.46,50.48,50.46,50.47,13968.0,50.46,50.48,50.46,50.47,13968.0
2025-01-14 14:25:00,50.46,50.47,50.45,50.46,21131.0,50.46,50.47,50.45,50.46,21131.0
2025-01-14 14:30:00,50.46,50.48,50.45,50.47,8132.0,50.46,50.48,50.45,50.47,8132.0
2025-01-14 14:35:00,50.47,50.51,50.47,50.51,51565.0,50.47,50.51,50.47,50.51,51565.0
2025-01-14 14:40:00,50.51,50.51,50.49,50.5,20412.0,50.51,50.51,50.49,50.5,20412.0
2025-01-14 14:45:00,50.49,50.51,50.49,50.5,8615.0,50.49,50.51,50.49,50.5,8615.0
2025-01-14 14:50:00,50.5,50.5,50.46,50.46,46027.0,50.5,50.5,50.46,50.46,46027.0
2025-01-14 14:55:00,50.46,50.48,50.46,50.48,21180.0,50.46,50.48,50.46,50.48,21180.0
2025-01-14 15:00:00,50.48,50.49,50.47,50.47,28265.0,50.48,50.49,50.47,50.47,28265.0
2025-01-14 15:05:00,50.46,50.47,50.45,50.46,26858.0,50.46,50.47,50.45,50.46,26858.0
2025-01-14 15:10:00,50.47,50.47,50.43,50.45,116024.0,50.47,50.47,50.43,50.45,116024.0
2025-01-14 15:15:00,50.45,50.47,50.44,50.44,48590.0,50.45,50.47,50.44,50.44,48590.0
2025-01-14 15:20:00,50.44,50.45,50.43,50.44,59490.0,50.44,50.45,50.43,50.44,59490.0
2025-01-14 15:25:00,50.45,50.48,50.44,50.48,28170.0,50.45,50.48,50.44,50.48,28170.0
2025-01-14 15:30:00,50.48,50.48,50.47,50.48,6667.0,50.48,50.48,50.47,50.48,6667.0
2025-01-14 15:35:00,50.48,50.48,50.47,50.47,11601.0,50.48,50.48,50.47,50.47,11601.0
2025-01-14 15:40:00,50.47,50.48,50.46,50.47,54792.0,50.47,50.48,50.46,50.47,54792.0
2025-01-14 15:45:00,50.46,50.48,50.46,50.47,35780.0,50.46,50.48,50.46,50.47,35780.0
2025-01-14 15:50:00,50.48,50.5,50.48,50.5,32333.0,50.48,50.5,50.48,50.5,32333.0
2025-01-14 15:55:00,50.49,50.52,50.49,50.52,58070.0,50.49,50.52,50.49,50.52,58070.0
2025-01-15 09:30:00,50.78,50.79,50.63,50.63,158038.0,50.78,50.79,50.63,50.63,158038.0
2025-01-15 09:35:00,50.62,50.65,50.55,50.62,37315.0,50.62,50.65,50.55,50.62,37315.0
2025-01-15 09:40:00,50.63,50.67,50.61,50.61,37360.0,50.63,50.67,50.61,50.61,37360.0
2025-01-15 09:45:00,50.62,50.64,50.57,50.63,71261.0,50.62,50.64,50.57,50.63,71261.0
2025-01-15 09:50:00,50.64,50.67,50.63,50.65,42736.0,50.64,50.67,50.63,50.65,42736.0
2025-01-15 09:55:00,50.66,50.67,50.62,50.62,23946.0,50.66,50.67,50.62,50.62,23946.0
2025-01-15 10:00:00,50.61,50.61,50.52,50.53,54399.0,50.61,50.61,50.52,50.53,54399.0
2025-01-15 10:05:00,50.54,50.6,50.53,50.59,45075.0,50.54,50.6,50.53,50.59,45075.0
2025-01-15 10:10:00,50.59,50.61,50.54,50.57,47442.0,50.59,50.61,50.54,50.57,47442.0
2025-01-15 10:15:00,50.57,50.6,50.55,50.56,36643.0,50.57,50.6,50.55,50.56,36643.0
2025-01-15 10:20:00,50.57,50.64,50.56,50.63,37309.0,50.57,50.64,50.56,50.63,37309.0
2025-01-15 10:25:00,50.62,50.65,50.6,50.61,41583.0,50.62,50.65,50.6,50.61,41583.0
2025-01-15 10:30:00,50.61,50.64,50.58,50.63,38285.0,50.61,50.64,50.58,50.63,38285.0
2025-01-15 10:35:00,50.63,50.64,50.57,50.59,28933.0,50.63,50.64,50.57,50.59,28933.0
2025-01-15 10:40:00,50.59,50.61,50.57,50.59,30782.0,50.59,50.61,50.57,50.59,30782.0
2025-01-15 10:45:00,50.59,50.6,50.57,50.6,19810.0,50.59,50.6,50.57,50.6,19810.0
2025-01-15 10:50:00,50.6,50.6,50.54,50.55,44088.0,50.6,50.6,50.54,50.55,44088.0
2025-01-15 10:55:00,50.56,50.57,50.55,50.56,41755.0,50.56,50.57,50.55,50.56,41755.0
2025-01-15 11:00:00,50.56,50.59,50.53,50.59,30503.0,50.56,50.59,50.53,50.59,30503.0
2025-01-15 11:05:00,50.59,50.6,50.55,50.56,53448.0,50.59,50.6,50.55,50.56,53448.0
2025-01-15 11:10:00,50.56,50.63,50.55,50.63,80895.0,50.56,50.63,50.55,50.63,80895.0
2025-01-15 11:15:00,50.63,50.65,50.62,50.64,182848.0,50.63,50.65,50.62,50.64,182848.0
2025-01-15 11:20:00,50.65,50.68,50.63,50.66,117448.0,50.65,50.68,50.63,50.66,117448.0
2025-01-15 11:25:00,50.65,50.65,50.62,50.65,58766.0,50.65,50.65,50.62,50.65,58766.0
2025-01-15 11:30:00,50.64,50.65,50.62,50.63,37713.0,50.64,50.65,50.62,50.63,37713.0
2025-01-15 11:35:00,50.63,50.7,50.62,50.69,18820.0,50.63,50.7,50.62,50.69,18820.0
2025-01-15 11:40:00,50.69,50.71,50.66,50.71,20335.0,50.69,50.71,50.66,50.71,20335.0
2025-01-15 11:45:00,50.71,50.74,50.7,50.73,27132.0,50.71,50.74,50.7,50.73,27132.0
2025-01-15 11:50:00,50.73,50.77,50.73,50.75,78410.0,50.73,50.77,50.73,50.75,78410.0
2025-01-15 11:55:00,50.76,50.78,50.74,50.77,37690.0,50.76,50.78,50.74,50.77,37690.0
2025-01-15 12:00:00,50.77,50.8,50.77,50.78,74972.0,50.77,50.8,50.77,50.78,74972.0
2025-01-15 12:05:00,50.78,50.83,50.78,50.82,96370.0,50.78,50.83,50.78,50.82,96370.0
2025-01-15 12:10:00,50.82,50.83,50.8,50.8,55113.0,50.82,50.83,50.8,50.8,55113.0
2025-01-15 12:15:00,50.8,50.81,50.78,50.79,56980.0,50.8,50.81,50.78,50.79,56980.0
2025-01-15 12:20:00,50.77,50.79,50.75,50.75,53974.0,50.77,50.79,50.75,50.75,53974.0
2025-01-15 12:25:00,50.76,50.81,50.75,50.8,30370.0,50.76,50.81,50.75,50.8,30370.0
2025-01-15 12:30:00,50.8,50.82,50.79,50.82,36685.0,50.8,50.82,50.79,50.82,36685.0
2025-01-15 12:35:00,50.82,50.84,50.79,50.8,28572.0,50.82,50.84,50.79,50.8,28572.0
2025-01-15 12:40:00,50.8,50.83,50.79,50.83,12456.0,50.8,50.83,50.79,50.83,12456.0
2025-01-15 12:45:00,50.84,50.84,50.81,50.83,25199.0,50.84,50.84,50.81,50.83,25199.0
2025-01-15 12:50:00,50.83,50.83,50.81,50.83,13625.0,50.83,50.83,50.81,50.83,13625.0
2025-01-15 12:55:00,50.82,50.83,50.81,50.83,23613.0,50.82,50.83,50.81,50.83,23613.0
2025-01-15 13:00:00,50.83,50.84,50.81,50.83,22101.0,50.83,50.84,50.81,50.83,22101.0
2025-01-15 13:05:00,50.83,50.85,50.82,50.84,20671.0,50.83,50.85,50.82,50.84,20671.0
2025-01-15 13:10:00,50.84,50.86,50.83,50.85,25133.0,50.84,50.86,50.83,50.85,25133.0
2025-01-15 13:15:00,50.84,50.85,50.83,50.85,36228.0,50.84,50.85,50.83,50.85,36228.0
2025-01-15 13:20:00,50.86,50.87,50.85,50.85,52034.0,50.86,50.87,50.85,50.85,52034.0
2025-01-15 13:25:00,50.85,50.87,50.84,50.85,53168.0,50.85,50.87,50.84,50.85,53168.0
2025-01-15 13:30:00,50.85,50.87,50.84,50.87,20330.0,50.85,50.87,50.84,50.87,20330.0
2025-01-15 13:35:00,50.86,50.87,50.82,50.83,110405.0,50.86,50.87,50.82,50.83,110405.0
2025-01-15 13:40:00,50.83,50.83,50.8,50.8,45673.0,50.83,50.83,50.8,50.8,45673.0
2025-01-15 13:45:00,50.81,50.83,50.8,50.83,125519.0,50.81,50.83,50.8,50.83,125519.0
2025-01-15 13:50:00,50.83,50.85,50.82,50.84,49950.0,50.83,50.85,50.82,50.84,49950.0
2025-01-15 13:55:00,50.84,50.86,50.83,50.86,37677.0,50.84,50.86,50.83,50.86,37677.0
2025-01-15 14:00:00,50.86,50.88,50.86,50.87,147906.0,50.86,50.88,50.86,50.87,147906.0
2025-01-15 14:05:00,50.87,50.87,50.84,50.85,44841.0,50.87,50.87,50.84,50.85,44841.0
2025-01-15 14:10:00,50.84,50.86,50.83,50.86,31946.0,50.84,50.86,50.83,50.86,31946.0
2025-01-15 14:15:00,50.85,50.86,50.84,50.86,109274.0,50.85,50.86,50.84,50.86,109274.0
2025-01-15 14:20:00,50.86,50.87,50.84,50.85,79298.0,50.86,50.87,50.84,50.85,79298.0
2025-01-15 14:25:00,50.85,50.86,50.84,50.85,59937.0,50.85,50.86,50.84,50.85,59937.0
2025-01-15 14:30:00,50.86,50.86,50.83,50.85,23073.0,50.86,50.86,50.83,50.85,23073.0
2025-01-15 14:35:00,50.85,50.86,50.84,50.86,9051.0,50.85,50.86,50.84,50.86,9051.0
2025-01-15 14:40:00,50.85,50.87,50.85,50.86,12040.0,50.85,50.87,50.85,50.86,12040.0
2025-01-15 14:45:00,50.86,50.87,50.85,50.87,6627.0,50.86,50.87,50.85,50.87,6627.0
2025-01-15 14:50:00,50.87,50.87,50.85,50.87,14901.0,50.87,50.87,50.85,50.87,14901.0
2025-01-15 14:55:00,50.86,50.87,50.85,50.85,6434.0,50.86,50.87,50.85,50.85,6434.0
2025-01-15 15:00:00,50.85,50.86,50.84,50.86,56248.0,50.85,50.86,50.84,50.86,56248.0
2025-01-15 15:05:00,50.87,50.88,50.86,50.87,5538.0,50.87,50.88,50.86,50.87,5538.0
2025-01-15 15:10:00,50.88,50.89,50.87,50.89,25885.0,50.88,50.89,50.87,50.89,25885.0
2025-01-15 15:15:00,50.89,50.89,50.87,50.88,38144.0,50.89,50.89,50.87,50.88,38144.0
2025-01-15 15:20:00,50.88,50.89,50.87,50.88,17703.0,50.88,50.89,50.87,50.88,17703.0
2025-01-15 15:25:00,50.88,50.89,50.87,50.89,7528.0,50.88,50.89,50.87,50.89,7528.0
2025-01-15 15:30:00,50.88,50.88,50.86,50.86,32479.0,50.88,50.88,50.86,50.86,32479.0
2025-01-15 15:35:00,50.87,50.88,50.86,50.87,20381.0,50.87,50.88,50.86,50.87,20381.0
2025-01-15 15:40:00,50.87,50.89,50.86,50.88,82531.0,50.87,50.89,50.86,50.88,82531.0
2025-01-15 15:45:00,50.88,50.89,50.86,50.87,44007.0,50.88,50.89,50.86,50.87,44007.0
2025-01-15 15:50:00,50.87,50.89,50.86,50.89,51859.0,50.87,50.89,50.86,50.89,51859.0
2025-01-15 15:55:00,50.88,50.91,50.88,50.91,282917.0,50.88,50.91,50.88,50.91,282917.0
2025-01-16 09:30:00,51.25,51.27,51.2,51.27,87771.0,51.25,51.27,51.2,51.27,87771.0
2025-01-16 09:35:00,51.27,51.29,51.19,51.24,94944.0,51.27,51.29,51.19,51.24,94944.0
2025-01-16 09:40:00,51.24,51.29,51.24,51.26,97928.0,51.24,51.29,51.24,51.26,97928.0
2025-01-16 09:45:00,51.26,51.3,51.25,51.28,43306.0,51.26,51.3,51.25,51.28,43306.0
2025-01-16 09:50:00,51.27,51.3,51.25,51.3,28939.0,51.27,51.3,51.25,51.3,28939.0
2025-01-16 09:55:00,51.3,51.31,51.28,51.29,37495.0,51.3,51.31,51.28,51.29,37495.0
2025-01-16 10:00:00,51.29,51.3,51.25,51.28,103685.0,51.29,51.3,51.25,51.28,103685.0
2025-01-16 10:05:00,51.3,51.32,51.22,51.28,178134.0,51.3,51.32,51.22,51.28,178134.0
2025-01-16 10:10:00,51.28,51.3,51.18,51.2,394871.0,51.28,51.3,51.18,51.2,394871.0
2025-01-16 10:15:00,51.2,51.27,51.18,51.27,127296.0,51.2,51.27,51.18,51.27,127296.0
2025-01-16 10:20:00,51.27,51.29,51.23,51.28,47790.0,51.27,51.29,51.23,51.28,47790.0
2025-01-16 10:25:00,51.28,51.32,51.27,51.29,171897.0,51.28,51.32,51.27,51.29,171897.0
2025-01-16 10:30:00,51.29,51.32,51.28,51.31,53136.0,51.29,51.32,51.28,51.31,53136.0
2025-01-16 10:35:00,51.32,51.32,51.26,51.28,50462.0,51.32,51.32,51.26,51.28,50462.0
2025-01-16 10:40:00,51.27,51.27,51.23,51.25,99192.0,51.27,51.27,51.23,51.25,99192.0
2025-01-16 10:45:00,51.25,51.25,51.19,51.2,95505.0,51.25,51.25,51.19,51.2,95505.0
2025-01-16 10:50:00,51.2,51.23,51.19,51.2,35649.0,51.2,51.23,51.19,51.2,35649.0
2025-01-16 10:55:00,51.2,51.27,51.19,51.27,113027.0,51.2,51.27,51.19,51.27,113027.0
2025-01-16 11:00:00,51.27,51.3,51.26,51.29,21319.0,51.27,51.3,51.26,51.29,21319.0
2025-01-16 11:05:00,51.29,51.3,51.27,51.3,52711.0,51.29,51.3,51.27,51.3,52711.0
2025-01-16 11:10:00,51.3,51.33,51.28,51.3,33336.0,51.3,51.33,51.28,51.3,33336.0
2025-01-16 11:15:00,51.3,51.33,51.29,51.32,44282.0,51.3,51.33,51.29,51.32,44282.0
2025-01-16 11:20:00,51.32,51.32,51.28,51.28,37831.0,51.32,51.32,51.28,51.28,37831.0
2025-01-16 11:25:00,51.29,51.32,51.28,51.3,177112.0,51.29,51.32,51.28,51.3,177112.0
2025-01-16 11:30:00,51.3,51.34,51.29,51.33,18342.0,51.3,51.34,51.29,51.33,18342.0
2025-01-16 11:35:00,51.33,51.35,51.29,51.3,28886.0,51.33,51.35,51.29,51.3,28886.0
2025-01-16 11:40:00,51.3,51.33,51.29,51.33,40605.0,51.3,51.33,51.29,51.33,40605.0
2025-01-16 11:45:00,51.32,51.34,51.31,51.34,30337.0,51.32,51.34,51.31,51.34,30337.0
2025-01-16 11:50:00,51.34,51.37,51.33,51.37,26858.0,51.34,51.37,51.33,51.37,26858.0
2025-01-16 11:55:00,51.37,51.37,51.32,51.33,74067.0,51.37,51.37,51.32,51.33,74067.0
2025-01-16 12:00:00,51.33,51.37,51.31,51.36,38245.0,51.33,51.37,51.31,51.36,38245.0
2025-01-16 12:05:00,51.36,51.37,51.35,51.36,36144.0,51.36,51.37,51.35,51.36,36144.0
2025-01-16 12:10:00,51.36,51.37,51.34,51.36,29535.0,51.36,51.37,51.34,51.36,29535.0
2025-01-16 12:15:00,51.36,51.38,51.34,51.37,107668.0,51.36,51.38,51.34,51.37,107668.0
2025-01-16 12:20:00,51.37,51.37,51.34,51.37,68434.0,51.37,51.37,51.34,51.37,68434.0
2025-01-16 12:25:00,51.37,51.38,51.36,51.37,38324.0,51.37,51.38,51.36,51.37,38324.0
2025-01-16 12:30:00,51.37,51.38,51.36,51.38,17807.0,51.37,51.38,51.36,51.38,17807.0
2025-01-16 12:35:00,51.38,51.41,51.37,51.41,74598.0,51.38,51.41,51.37,51.41,74598.0
2025-01-16 12:40:00,51.41,51.42,51.38,51.39,23397.0,51.41,51.42,51.38,51.39,23397.0
2025-01-16 12:45:00,51.39,51.4,51.36,51.39,29062.0,51.39,51.4,51.36,51.39,29062.0
2025-01-16 12:50:00,51.39,51.39,51.34,51.36,49471.0,51.39,51.39,51.34,51.36,49471.0
2025-01-16 12:55:00,51.36,51.37,51.35,51.36,38253.0,51.36,51.37,51.35,51.36,38253.0
2025-01-16 13:00:00,51.36,51.37,51.34,51.37,74190.0,51.36,51.37,51.34,51.37,74190.0
2025-01-16 13:05:00,51.37,51.38,51.36,51.38,61724.0,51.37,51.38,51.36,51.38,61724.0
2025-01-16 13:10:00,51.38,51.38,51.34,51.35,52899.0,51.38,51.38,51.34,51.35,52899.0
2025-01-16 13:15:00,51.34,51.34,51.31,51.32,25428.0,51.34,51.34,51.31,51.32,25428.0
2025-01-16 13:20:00,51.33,51.33,51.3,51.32,33760.0,51.33,51.33,51.3,51.32,33760.0
2025-01-16 13:25:00,51.32,51.32,51.28,51.28,33506.0,51.32,51.32,51.28,51.28,33506.0
2025-01-16 13:30:00,51.29,51.29,51.27,51.28,35445.0,51.29,51.29,51.27,51.28,35445.0
2025-01-16 13:35:00,51.28,51.3,51.27,51.28,500728.0,51.28,51.3,51.27,51.28,500728.0
2025-01-16 13:40:00,51.28,51.28,51.25,51.26,282244.0,51.28,51.28,51.25,51.26,282244.0
2025-01-16 13:45:00,51.26,51.26,51.24,51.25,91825.0,51.26,51.26,51.24,51.25,91825.0
2025-01-16 13:50:00,51.26,51.28,51.25,51.26,70780.0,51.26,51.28,51.25,51.26,70780.0
2025-01-16 13:55:00,51.25,51.26,51.22,51.23,23818.0,51.25,51.26,51.22,51.23,23818.0
2025-01-16 14:00:00,51.23,51.27,51.23,51.27,40174.0,51.23,51.27,51.23,51.27,40174.0
2025-01-16 14:05:00,51.27,51.27,51.24,51.25,22128.0,51.27,51.27,51.24,51.25,22128.0
2025-01-16 14:10:00,51.25,51.25,51.23,51.24,54567.0,51.25,51.25,51.23,51.24,54567.0
2025-01-16 14:15:00,51.24,51.26,51.23,51.25,28471.0,51.24,51.26,51.23,51.25,28471.0
2025-01-16 14:20:00,51.25,51.27,51.23,51.23,27918.0,51.25,51.27,51.23,51.23,27918.0
2025-01-16 14:25:00,51.23,51.26,51.23,51.23,45649.0,51.23,51.26,51.23,51.23,45649.0
2025-01-16 14:30:00,51.24,51.25,51.23,51.23,38549.0,51.24,51.25,51.23,51.23,38549.0
2025-01-16 14:35:00,51.24,51.25,51.23,51.25,53538.0,51.24,51.25,51.23,51.25,53538.0
2025-01-16 14:40:00,51.24,51.25,51.22,51.23,24276.0,51.24,51.25,51.22,51.23,24276.0
2025-01-16 14:45:00,51.23,51.24,51.22,51.23,22158.0,51.23,51.24,51.22,51.23,22158.0
2025-01-16 14:50:00,51.23,51.24,51.22,51.23,35731.0,51.23,51.24,51.22,51.23,35731.0
2025-01-16 14:55:00,51.23,51.24,51.23,51.24,18725.0,51.23,51.24,51.23,51.24,18725.0
2025-01-16 15:00:00,51.23,51.24,51.22,51.23,32068.0,51.23,51.24,51.22,51.23,32068.0
2025-01-16 15:05:00,51.23,51.24,51.22,51.23,18839.0,51.23,51.24,51.22,51.23,18839.0
2025-01-16 15:10:00,51.23,51.24,51.22,51.23,40569.0,51.23,51.24,51.22,51.23,40569.0
2025-01-16 15:15:00,51.23,51.25,51.22,51.23,53503.0,51.23,51.25,51.22,51.23,53503.0
2025-01-16 15:20:00,51.24,51.27,51.24,51.25,40679.0,51.24,51.27,51.24,51.25,40679.0
2025-01-16 15:25:00,51.25,51.26,51.24,51.24,14317.0,51.25,51.26,51.24,51.24,14317.0
2025-01-16 15:30:00,51.25,51.26,51.23,51.25,64328.0,51.25,51.26,51.23,51.25,64328.0
2025-01-16 15:35:00,51.26,51.27,51.25,51.26,60548.0,51.26,51.27,51.25,51.26,60548.0
2025-01-16 15:40:00,51.26,51.27,51.24,51.26,56029.0,51.26,51.27,51.24,51.26,56029.0
2025-01-16 15:45:00,51.26,51.26,51.25,51.26,28179.0,51.26,51.26,51.25,51.26,28179.0
2025-01-16 15:50:00,51.26,51.27,51.24,51.25,73270.0,51.26,51.27,51.24,51.25,73270.0
2025-01-16 15:55:00,51.25,51.26,51.24,51.25,232833.0,51.25,51.26,51.24,51.25,232833.0
2025-01-17 09:30:00,51.06,51.08,51.02,51.08,99456.0,51.06,51.08,51.02,51.08,99456.0
2025-01-17 09:35:00,51.1,51.13,51.09,51.1,60104.0,51.1,51.13,51.09,51.1,60104.0
2025-01-17 09:40:00,51.09,51.16,51.08,51.15,54457.0,51.09,51.16,51.08,51.15,54457.0
2025-01-17 09:45:00,51.16,51.19,51.14,51.19,40654.0,51.16,51.19,51.14,51.19,40654.0
2025-01-17 09:50:00,51.19,51.2,51.16,51.18,33349.0,51.19,51.2,51.16,51.18,33349.0
2025-01-17 09:55:00,51.18,51.2,51.17,51.19,30726.0,51.18,51.2,51.17,51.19,30726.0
2025-01-17 10:00:00,51.18,51.25,51.18,51.23,126187.0,51.18,51.25,51.18,51.23,126187.0
2025-01-17 10:05:00,51.24,51.25,51.21,51.24,52651.0,51.24,51.25,51.21,51.24,52651.0
2025-01-17 10:10:00,51.23,51.24,51.19,51.2,33086.0,51.23,51.24,51.19,51.2,33086.0
2025-01-17 10:15:00,51.2,51.2,51.15,51.19,47140.0,51.2,51.2,51.15,51.19,47140.0
2025-01-17 10:20:00,51.18,51.22,51.17,51.2,44438.0,51.18,51.22,51.17,51.2,44438.0
2025-01-17 10:25:00,51.2,51.22,51.19,51.21,46642.0,51.2,51.22,51.19,51.21,46642.0
2025-01-17 10:30:00,51.21,51.21,51.18,51.2,82611.0,51.21,51.21,51.18,51.2,82611.0
2025-01-17 10:35:00,51.21,51.21,51.18,51.21,32562.0,51.21,51.21,51.18,51.21,32562.0
2025-01-17 10:40:00,51.21,51.22,51.19,51.2,19702.0,51.21,51.22,51.19,51.2,19702.0
2025-01-17 10:45:00,51.2,51.24,51.19,51.23,89239.0,51.2,51.24,51.19,51.23,89239.0
2025-01-17 10:50:00,51.23,51.24,51.22,51.23,11598.0,51.23,51.24,51.22,51.23,11598.0
2025-01-17 10:55:00,51.23,51.25,51.22,51.23,24160.0,51.23,51.25,51.22,51.23,24160.0
2025-01-17 11:00:00,51.23,51.27,51.22,51.27,148515.0,51.23,51.27,51.22,51.27,148515.0
2025-01-17 11:05:00,51.25,51.26,51.23,51.24,21941.0,51.25,51.26,51.23,51.24,21941.0
2025-01-17 11:10:00,51.23,51.28,51.22,51.28,29246.0,51.23,51.28,51.22,51.28,29246.0
2025-01-17 11:15:00,51.28,51.28,51.26,51.28,24328.0,51.28,51.28,51.26,51.28,24328.0
2025-01-17 11:20:00,51.27,51.28,51.26,51.27,17638.0,51.27,51.28,51.26,51.27,17638.0
2025-01-17 11:25:00,51.27,51.27,51.24,51.25,21536.0,51.27,51.27,51.24,51.25,21536.0
2025-01-17 11:30:00,51.25,51.27,51.24,51.26,23338.0,51.25,51.27,51.24,51.26,23338.0
2025-01-17 11:35:00,51.27,51.28,51.25,51.27,47528.0,51.27,51.28,51.25,51.27,47528.0
2025-01-17 11:40:00,51.26,51.29,51.26,51.29,20756.0,51.26,51.29,51.26,51.29,20756.0
2025-01-17 11:45:00,51.29,51.29,51.28,51.28,40990.0,51.29,51.29,51.28,51.28,40990.0
2025-01-17 11:50:00,51.28,51.3,51.26,51.27,33069.0,51.28,51.3,51.26,51.27,33069.0
2025-01-17 11:55:00,51.26,51.28,51.24,51.28,32490.0,51.26,51.28,51.24,51.28,32490.0
2025-01-17 12:00:00,51.27,51.28,51.23,51.23,94022.0,51.27,51.28,51.23,51.23,94022.0
2025-01-17 12:05:00,51.23,51.24,51.18,51.19,39613.0,51.23,51.24,51.18,51.19,39613.0
2025-01-17 12:10:00,51.2,51.21,51.19,51.19,15636.0,51.2,51.21,51.19,51.19,15636.0
2025-01-17 12:15:00,51.2,51.2,51.17,51.18,23003.0,51.2,51.2,51.17,51.18,23003.0
2025-01-17 12:20:00,51.17,51.19,51.16,51.18,51534.0,51.17,51.19,51.16,51.18,51534.0
2025-01-17 12:25:00,51.18,51.19,51.16,51.18,29286.0,51.18,51.19,51.16,51.18,29286.0
2025-01-17 12:30:00,51.18,51.2,51.18,51.19,30354.0,51.18,51.2,51.18,51.19,30354.0
2025-01-17 12:35:00,51.2,51.2,51.18,51.2,22301.0,51.2,51.2,51.18,51.2,22301.0
2025-01-17 12:40:00,51.2,51.21,51.18,51.21,26499.0,51.2,51.21,51.18,51.21,26499.0
2025-01-17 12:45:00,51.21,51.21,51.18,51.19,33016.0,51.21,51.21,51.18,51.19,33016.0
2025-01-17 12:50:00,51.2,51.22,51.18,51.21,26790.0,51.2,51.22,51.18,51.21,26790.0
2025-01-17 12:55:00,51.22,51.22,51.2,51.21,14938.0,51.22,51.22,51.2,51.21,14938.0
2025-01-17 13:00:00,51.21,51.22,51.19,51.22,19224.0,51.21,51.22,51.19,51.22,19224.0
2025-01-17 13:05:00,51.21,51.21,51.18,51.19,57040.0,51.21,51.21,51.18,51.19,57040.0
2025-01-17 13:10:00,51.19,51.21,51.18,51.2,17009.0,51.19,51.21,51.18,51.2,17009.0
2025-01-17 13:15:00,51.2,51.21,51.18,51.19,16856.0,51.2,51.21,51.18,51.19,16856.0
2025-01-17 13:20:00,51.18,51.18,51.14,51.14,9528.0,51.18,51.18,51.14,51.14,9528.0
2025-01-17 13:25:00,51.14,51.15,51.12,51.12,33565.0,51.14,51.15,51.12,51.12,33565.0
2025-01-17 13:30:00,51.12,51.14,51.11,51.12,24230.0,51.12,51.14,51.11,51.12,24230.0
2025-01-17 13:35:00,51.12,51.13,51.11,51.11,37983.0,51.12,51.13,51.11,51.11,37983.0
2025-01-17 13:40:00,51.12,51.13,51.11,51.12,7202.0,51.12,51.13,51.11,51.12,7202.0
2025-01-17 13:45:00,51.12,51.12,51.1,51.11,30819.0,51.12,51.12,51.1,51.11,30819.0
2025-01-17 13:50:00,51.11,51.11,51.09,51.1,50293.0,51.11,51.11,51.09,51.1,50293.0
2025-01-17 13:55:00,51.11,51.11,51.06,51.07,103884.0,51.11,51.11,51.06,51.07,103884.0
2025-01-17 14:00:00,51.07,51.08,51.04,51.07,287662.0,51.07,51.08,51.04,51.07,287662.0
2025-01-17 14:05:00,51.08,51.09,51.06,51.08,62925.0,51.08,51.09,51.06,51.08,62925.0
2025-01-17 14:10:00,51.08,51.09,51.07,51.08,37989.0,51.08,51.09,51.07,51.08,37989.0
2025-01-17 14:15:00,51.08,51.1,51.07,51.08,69863.0,51.08,51.1,51.07,51.08,69863.0
2025-01-17 14:20:00,51.09,51.09,51.07,51.09,40977.0,51.09,51.09,51.07,51.09,40977.0
2025-01-17 14:25:00,51.09,51.09,51.08,51.09,32314.0,51.09,51.09,51.08,51.09,32314.0
2025-01-17 14:30:00,51.09,51.09,51.07,51.08,30300.0,51.09,51.09,51.07,51.08,30300.0
2025-01-17 14:35:00,51.08,51.09,51.07,51.09,31157.0,51.08,51.09,51.07,51.09,31157.0
2025-01-17 14:40:00,51.09,51.09,51.07,51.08,29329.0,51.09,51.09,51.07,51.08,29329.0
2025-01-17 14:45:00,51.08,51.09,51.06,51.06,32226.0,51.08,51.09,51.06,51.06,32226.0
2025-01-17 14:50:00,51.07,51.07,51.02,51.02,31261.0,51.07,51.07,51.02,51.02,31261.0
2025-01-17 14:55:00,51.03,51.03,51.02,51.03,24293.0,51.03,51.03,51.02,51.03,24293.0
2025-01-17 15:00:00,51.02,51.03,50.95,50.97,196167.0,51.02,51.03,50.95,50.97,196167.0
2025-01-17 15:05:00,50.97,51.0,50.96,50.98,50403.0,50.97,51.0,50.96,50.98,50403.0
2025-01-17 15:10:00,50.97,51.0,50.97,51.0,30949.0,50.97,51.0,50.97,51.0,30949.0
2025-01-17 15:15:00,51.0,51.02,50.99,51.02,57233.0,51.0,51.02,50.99,51.02,57233.0
2025-01-17 15:20:00,51.01,51.03,51.0,51.01,32406.0,51.01,51.03,51.0,51.01,32406.0
2025-01-17 15:25:00,51.01,51.02,51.0,51.01,31774.0,51.01,51.02,51.0,51.01,31774.0
2025-01-17 15:30:00,51.02,51.04,51.0,51.03,24988.0,51.02,51.04,51.0,51.03,24988.0
2025-01-17 15:35:00,51.02,51.04,51.01,51.04,33913.0,51.02,51.04,51.01,51.04,33913.0
2025-01-17 15:40:00,51.04,51.04,51.01,51.03,35750.0,51.04,51.04,51.01,51.03,35750.0
2025-01-17 15:45:00,51.04,51.04,51.0,51.0,29273.0,51.04,51.04,51.0,51.0,29273.0
2025-01-17 15:50:00,51.01,51.02,50.99,50.99,35698.0,51.01,51.02,50.99,50.99,35698.0
2025-01-17 15:55:00,51.0,51.0,50.96,50.98,65320.0,51.0,51.0,50.96,50.98,65320.0
2025-01-21 09:30:00,51.55,51.55,51.51,51.52,115269.0,51.55,51.55,51.51,51.52,115269.0
2025-01-21 09:35:00,51.53,51.58,51.52,51.57,69565.0,51.53,51.58,51.52,51.57,69565.0
2025-01-21 09:40:00,51.58,51.61,51.57,51.61,83635.0,51.58,51.61,51.57,51.61,83635.0
2025-01-21 09:45:00,51.61,51.64,51.6,51.61,35465.0,51.61,51.64,51.6,51.61,35465.0
2025-01-21 09:50:00,51.62,51.65,51.6,51.64,59106.0,51.62,51.65,51.6,51.64,59106.0
2025-01-21 09:55:00,51.64,51.69,51.63,51.68,342778.0,51.64,51.69,51.63,51.68,342778.0
2025-01-21 10:00:00,51.69,51.71,51.65,51.66,109101.0,51.69,51.71,51.65,51.66,109101.0
2025-01-21 10:05:00,51.67,51.69,51.66,51.66,30210.0,51.67,51.69,51.66,51.66,30210.0
2025-01-21 10:10:00,51.66,51.69,51.64,51.65,23919.0,51.66,51.69,51.64,51.65,23919.0
2025-01-21 10:15:00,51.66,51.67,51.63,51.66,39240.0,51.66,51.67,51.63,51.66,39240.0
2025-01-21 10:20:00,51.67,51.68,51.63,51.63,46437.0,51.67,51.68,51.63,51.63,46437.0
2025-01-21 10:25:00,51.64,51.65,51.63,51.64,61389.0,51.64,51.65,51.63,51.64,61389.0
2025-01-21 10:30:00,51.64,51.65,51.61,51.63,49728.0,51.64,51.65,51.61,51.63,49728.0
2025-01-21 10:35:00,51.63,51.65,51.61,51.62,91902.0,51.63,51.65,51.61,51.62,91902.0
2025-01-21 10:40:00,51.65,51.67,51.64,51.66,42588.0,51.65,51.67,51.64,51.66,42588.0
2025-01-21 10:45:00,51.67,51.69,51.62,51.69,201672.0,51.67,51.69,51.62,51.69,201672.0
2025-01-21 10:50:00,51.69,51.73,51.68,51.73,190549.0,51.69,51.73,51.68,51.73,190549.0
2025-01-21 10:55:00,51.73,51.73,51.69,51.7,36010.0,51.73,51.73,51.69,51.7,36010.0
2025-01-21 11:00:00,51.7,51.72,51.68,51.71,44779.0,51.7,51.72,51.68,51.71,44779.0
2025-01-21 11:05:00,51.71,51.73,51.7,51.71,24558.0,51.71,51.73,51.7,51.71,24558.0
2025-01-21 11:10:00,51.71,51.73,51.69,51.72,25770.0,51.71,51.73,51.69,51.72,25770.0
2025-01-21 11:15:00,51.73,51.81,51.72,51.78,226497.0,51.73,51.81,51.72,51.78,226497.0
2025-01-21 11:20:00,51.78,51.8,51.77,51.78,42811.0,51.78,51.8,51.77,51.78,42811.0
2025-01-21 11:25:00,51.78,51.78,51.73,51.74,26807.0,51.78,51.78,51.73,51.74,26807.0
2025-01-21 11:30:00,51.73,51.77,51.72,51.75,25848.0,51.73,51.77,51.72,51.75,25848.0
2025-01-21 11:35:00,51.75,51.76,51.71,51.72,51676.0,51.75,51.76,51.71,51.72,51676.0
2025-01-21 11:40:00,51.72,51.74,51.71,51.74,14509.0,51.72,51.74,51.71,51.74,14509.0
2025-01-21 11:45:00,51.74,51.78,51.73,51.75,16694.0,51.74,51.78,51.73,51.75,16694.0
2025-01-21 11:50:00,51.75,51.78,51.74,51.77,19978.0,51.75,51.78,51.74,51.77,19978.0
2025-01-21 11:55:00,51.77,51.79,51.76,51.78,23765.0,51.77,51.79,51.76,51.78,23765.0
2025-01-21 12:00:00,51.78,51.8,51.77,51.8,9176.0,51.78,51.8,51.77,51.8,9176.0
2025-01-21 12:05:00,51.8,51.83,51.79,51.81,68391.0,51.8,51.83,51.79,51.81,68391.0
2025-01-21 12:10:00,51.82,51.82,51.77,51.77,50811.0,51.82,51.82,51.77,51.77,50811.0
2025-01-21 12:15:00,51.78,51.78,51.75,51.76,20767.0,51.78,51.78,51.75,51.76,20767.0
2025-01-21 12:20:00,51.76,51.81,51.75,51.8,35209.0,51.76,51.81,51.75,51.8,35209.0
2025-01-21 12:25:00,51.8,51.82,51.8,51.8,141782.0,51.8,51.82,51.8,51.8,141782.0
2025-01-21 12:30:00,51.8,51.81,51.78,51.8,38590.0,51.8,51.81,51.78,51.8,38590.0
2025-01-21 12:35:00,51.79,51.8,51.76,51.77,20003.0,51.79,51.8,51.76,51.77,20003.0
2025-01-21 12:40:00,51.77,51.78,51.75,51.76,21205.0,51.77,51.78,51.75,51.76,21205.0
2025-01-21 12:45:00,51.76,51.77,51.75,51.76,35942.0,51.76,51.77,51.75,51.76,35942.0
2025-01-21 12:50:00,51.75,51.76,51.74,51.76,31549.0,51.75,51.76,51.74,51.76,31549.0
2025-01-21 12:55:00,51.76,51.76,51.72,51.73,39491.0,51.76,51.76,51.72,51.73,39491.0
2025-01-21 13:00:00,51.73,51.75,51.72,51.74,14062.0,51.73,51.75,51.72,51.74,14062.0
2025-01-21 13:05:00,51.75,51.77,51.74,51.77,14572.0,51.75,51.77,51.74,51.77,14572.0
2025-01-21 13:10:00,51.77,51.79,51.76,51.78,18295.0,51.77,51.79,51.76,51.78,18295.0
2025-01-21 13:15:00,51.78,51.79,51.77,51.78,14864.0,51.78,51.79,51.77,51.78,14864.0
2025-01-21 13:20:00,51.79,51.8,51.78,51.79,9080.0,51.79,51.8,51.78,51.79,9080.0
2025-01-21 13:25:00,51.79,51.79,51.76,51.79,50683.0,51.79,51.79,51.76,51.79,50683.0
2025-01-21 13:30:00,51.79,51.8,51.78,51.8,49896.0,51.79,51.8,51.78,51.8,49896.0
2025-01-21 13:35:00,51.8,51.82,51.79,51.82,39690.0,51.8,51.82,51.79,51.82,39690.0
2025-01-21 13:40:00,51.81,51.83,51.8,51.81,31895.0,51.81,51.83,51.8,51.81,31895.0
2025-01-21 13:45:00,51.82,51.82,51.8,51.8,17450.0,51.82,51.82,51.8,51.8,17450.0
2025-01-21 13:50:00,51.8,51.82,51.8,51.8,30268.0,51.8,51.82,51.8,51.8,30268.0
2025-01-21 13:55:00,51.8,51.81,51.79,51.8,25139.0,51.8,51.81,51.79,51.8,25139.0
2025-01-21 14:00:00,51.8,51.81,51.78,51.79,29927.0,51.8,51.81,51.78,51.79,29927.0
2025-01-21 14:05:00,51.79,51.82,51.78,51.81,23419.0,51.79,51.82,51.78,51.81,23419.0
2025-01-21 14:10:00,51.8,51.81,51.78,51.78,37150.0,51.8,51.81,51.78,51.78,37150.0
2025-01-21 14:15:00,51.79,51.79,51.76,51.77,49510.0,51.79,51.79,51.76,51.77,49510.0
2025-01-21 14:20:00,51.77,51.78,51.74,51.75,32486.0,51.77,51.78,51.74,51.75,32486.0
2025-01-21 14:25:00,51.76,51.78,51.75,51.77,17281.0,51.76,51.78,51.75,51.77,17281.0
2025-01-21 14:30:00,51.77,51.77,51.76,51.77,21158.0,51.77,51.77,51.76,51.77,21158.0
2025-01-21 14:35:00,51.76,51.77,51.76,51.77,13836.0,51.76,51.77,51.76,51.77,13836.0
2025-01-21 14:40:00,51.77,51.78,51.76,51.77,297762.0,51.77,51.78,51.76,51.77,297762.0
2025-01-21 14:45:00,51.77,51.77,51.75,51.77,96302.0,51.77,51.77,51.75,51.77,96302.0
2025-01-21 14:50:00,51.77,51.78,51.76,51.76,25809.0,51.77,51.78,51.76,51.76,25809.0
2025-01-21 14:55:00,51.77,51.78,51.76,51.78,37059.0,51.77,51.78,51.76,51.78,37059.0
2025-01-21 15:00:00,51.78,51.78,51.75,51.76,37216.0,51.78,51.78,51.75,51.76,37216.0
2025-01-21 15:05:00,51.75,51.77,51.75,51.76,23606.0,51.75,51.77,51.75,51.76,23606.0
2025-01-21 15:10:00,51.76,51.76,51.74,51.74,14355.0,51.76,51.76,51.74,51.74,14355.0
2025-01-21 15:15:00,51.74,51.75,51.73,51.73,41905.0,51.74,51.75,51.73,51.73,41905.0
2025-01-21 15:20:00,51.73,51.74,51.71,51.72,86036.0,51.73,51.74,51.71,51.72,86036.0
2025-01-21 15:25:00,51.72,51.74,51.71,51.73,52048.0,51.72,51.74,51.71,51.73,52048.0
2025-01-21 15:30:00,51.74,51.74,51.73,51.73,40958.0,51.74,51.74,51.73,51.73,40958.0
2025-01-21 15:35:00,51.74,51.74,51.73,51.73,22075.0,51.74,51.74,51.73,51.73,22075.0
2025-01-21 15:40:00,51.73,51.74,51.72,51.73,94812.0,51.73,51.74,51.72,51.73,94812.0
2025-01-21 15:45:00,51.73,51.76,51.73,51.76,206004.0,51.73,51.76,51.73,51.76,206004.0
2025-01-21 15:50:00,51.76,51.77,51.75,51.76,358417.0,51.76,51.77,51.75,51.76,358417.0
2025-01-21 15:55:00,51.76,51.76,51.73,51.76,231207.0,51.76,51.76,51.73,51.76,231207.0
2025-01-22 09:30:00,52.01,52.01,51.92,51.96,125932.0,52.01,52.01,51.92,51.96,125932.0
2025-01-22 09:35:00,51.96,51.96,51.91,51.94,47133.0,51.96,51.96,51.91,51.94,47133.0
2025-01-22 09:40:00,51.96,51.99,51.95,51.98,30843.0,51.96,51.99,51.95,51.98,30843.0
2025-01-22 09:45:00,51.97,52.04,51.96,52.04,69136.0,51.97,52.04,51.96,52.04,69136.0
2025-01-22 09:50:00,52.04,52.04,52.0,52.01,118845.0,52.04,52.04,52.0,52.01,118845.0
2025-01-22 09:55:00,52.0,52.01,51.96,51.98,33370.0,52.0,52.01,51.96,51.98,33370.0
2025-01-22 10:00:00,51.97,51.97,51.92,51.96,27841.0,51.97,51.97,51.92,51.96,27841.0
2025-01-22 10:05:00,51.95,51.96,51.91,51.92,33445.0,51.95,51.96,51.91,51.92,33445.0
2025-01-22 10:10:00,51.93,51.97,51.92,51.93,51310.0,51.93,51.97,51.92,51.93,51310.0
2025-01-22 10:15:00,51.93,51.96,51.91,51.95,55386.0,51.93,51.96,51.91,51.95,55386.0
2025-01-22 10:20:00,51.95,51.99,51.95,51.97,83676.0,51.95,51.99,51.95,51.97,83676.0
2025-01-22 10:25:00,51.98,52.0,51.96,51.98,103530.0,51.98,52.0,51.96,51.98,103530.0
2025-01-22 10:30:00,51.98,52.02,51.95,52.01,109669.0,51.98,52.02,51.95,52.01,109669.0
2025-01-22 10:35:00,52.01,52.03,52.0,52.01,68354.0,52.01,52.03,52.0,52.01,68354.0
2025-01-22 10:40:00,52.02,52.03,52.0,52.02,73845.0,52.02,52.03,52.0,52.02,73845.0
2025-01-22 10:45:00,52.02,52.08,52.01,52.08,92373.0,52.02,52.08,52.01,52.08,92373.0
2025-01-22 10:50:00,52.08,52.1,52.07,52.1,80605.0,52.08,52.1,52.07,52.1,80605.0
2025-01-22 10:55:00,52.09,52.1,52.07,52.09,105098.0,52.09,52.1,52.07,52.09,105098.0
2025-01-22 11:00:00,52.08,52.08,52.04,52.05,64977.0,52.08,52.08,52.04,52.05,64977.0
2025-01-22 11:05:00,52.05,52.06,52.04,52.06,43245.0,52.05,52.06,52.04,52.06,43245.0
2025-01-22 11:10:00,52.07,52.07,52.02,52.04,27942.0,52.07,52.07,52.02,52.04,27942.0
2025-01-22 11:15:00,52.04,52.07,52.03,52.07,25468.0,52.04,52.07,52.03,52.07,25468.0
2025-01-22 11:20:00,52.07,52.08,52.05,52.05,55864.0,52.07,52.08,52.05,52.05,55864.0
2025-01-22 11:25:00,52.06,52.06,52.04,52.05,17448.0,52.06,52.06,52.04,52.05,17448.0
2025-01-22 11:30:00,52.05,52.05,52.01,52.05,94922.0,52.05,52.05,52.01,52.05,94922.0
2025-01-22 11:35:00,52.05,52.1,52.04,52.09,78823.0,52.05,52.1,52.04,52.09,78823.0
2025-01-22 11:40:00,52.09,52.09,52.05,52.07,18720.0,52.09,52.09,52.05,52.07,18720.0
2025-01-22 11:45:00,52.07,52.08,52.06,52.07,29595.0,52.07,52.08,52.06,52.07,29595.0
2025-01-22 11:50:00,52.07,52.08,52.05,52.06,15907.0,52.07,52.08,52.05,52.06,15907.0
2025-01-22 11:55:00,52.05,52.07,52.05,52.07,8450.0,52.05,52.07,52.05,52.07,8450.0
2025-01-22 12:00:00,52.06,52.06,52.03,52.05,42009.0,52.06,52.06,52.03,52.05,42009.0
2025-01-22 12:05:00,52.05,52.06,52.03,52.05,14821.0,52.05,52.06,52.03,52.05,14821.0
2025-01-22 12:10:00,52.06,52.06,52.03,52.04,21151.0,52.06,52.06,52.03,52.04,21151.0
2025-01-22 12:15:00,52.04,52.05,52.03,52.05,7822.0,52.04,52.05,52.03,52.05,7822.0
2025-01-22 12:20:00,52.04,52.06,52.03,52.05,21993.0,52.04,52.06,52.03,52.05,21993.0
2025-01-22 12:25:00,52.05,52.06,52.03,52.05,17557.0,52.05,52.06,52.03,52.05,17557.0
2025-01-22 12:30:00,52.04,52.04,52.02,52.03,28944.0,52.04,52.04,52.02,52.03,28944.0
2025-01-22 12:35:00,52.03,52.06,52.02,52.04,17519.0,52.03,52.06,52.02,52.04,17519.0
2025-01-22 12:40:00,52.05,52.06,52.04,52.05,8431.0,52.05,52.06,52.04,52.05,8431.0
2025-01-22 12:45:00,52.06,52.06,52.04,52.05,22604.0,52.06,52.06,52.04,52.05,22604.0
2025-01-22 12:50:00,52.05,52.05,52.04,52.05,17375.0,52.05,52.05,52.04,52.05,17375.0
2025-01-22 12:55:00,52.05,52.05,52.02,52.03,54530.0,52.05,52.05,52.02,52.03,54530.0
2025-01-22 13:00:00,52.02,52.04,52.0,52.01,35527.0,52.02,52.04,52.0,52.01,35527.0
2025-01-22 13:05:00,52.0,52.02,52.0,52.01,20484.0,52.0,52.02,52.0,52.01,20484.0
2025-01-22 13:10:00,52.01,52.02,52.0,52.01,16818.0,52.01,52.02,52.0,52.01,16818.0
2025-01-22 13:15:00,52.02,52.05,52.01,52.04,33484.0,52.02,52.05,52.01,52.04,33484.0
2025-01-22 13:20:00,52.03,52.06,52.03,52.06,41213.0,52.03,52.06,52.03,52.06,41213.0
2025-01-22 13:25:00,52.05,52.08,52.04,52.07,76839.0,52.05,52.08,52.04,52.07,76839.0
2025-01-22 13:30:00,52.07,52.08,52.06,52.08,16549.0,52.07,52.08,52.06,52.08,16549.0
2025-01-22 13:35:00,52.07,52.08,52.05,52.06,22098.0,52.07,52.08,52.05,52.06,22098.0
2025-01-22 13:40:00,52.07,52.07,52.05,52.06,10138.0,52.07,52.07,52.05,52.06,10138.0
2025-01-22 13:45:00,52.06,52.07,52.05,52.06,11634.0,52.06,52.07,52.05,52.06,11634.0
2025-01-22 13:50:00,52.06,52.06,52.05,52.05,31752.0,52.06,52.06,52.05,52.05,31752.0
2025-01-22 13:55:00,52.05,52.06,52.04,52.06,25939.0,52.05,52.06,52.04,52.06,25939.0
2025-01-22 14:00:00,52.05,52.05,52.04,52.05,18994.0,52.05,52.05,52.04,52.05,18994.0
2025-01-22 14:05:00,52.04,52.05,52.03,52.04,29759.0,52.04,52.05,52.03,52.04,29759.0
2025-01-22 14:10:00,52.03,52.05,52.03,52.04,17535.0,52.03,52.05,52.03,52.04,17535.0
2025-01-22 14:15:00,52.03,52.04,52.02,52.03,9618.0,52.03,52.04,52.02,52.03,9618.0
2025-01-22 14:20:00,52.03,52.03,52.01,52.03,26225.0,52.03,52.03,52.01,52.03,26225.0
2025-01-22 14:25:00,52.02,52.03,52.01,52.01,15885.0,52.02,52.03,52.01,52.01,15885.0
2025-01-22 14:30:00,52.02,52.02,52.0,52.01,26422.0,52.02,52.02,52.0,52.01,26422.0
2025-01-22 14:35:00,52.01,52.03,52.01,52.03,40500.0,52.01,52.03,52.01,52.03,40500.0
2025-01-22 14:40:00,52.02,52.03,52.0,52.01,18577.0,52.02,52.03,52.0,52.01,18577.0
2025-01-22 14:45:00,52.01,52.02,52.0,52.01,30888.0,52.01,52.02,52.0,52.01,30888.0
2025-01-22 14:50:00,52.01,52.01,52.0,52.01,13960.0,52.01,52.01,52.0,52.01,13960.0
2025-01-22 14:55:00,52.0,52.01,52.0,52.01,36772.0,52.0,52.01,52.0,52.01,36772.0
2025-01-22 15:00:00,52.01,52.01,52.0,52.01,30715.0,52.01,52.01,52.0,52.01,30715.0
2025-01-22 15:05:00,52.01,52.02,52.0,52.01,29045.0,52.01,52.02,52.0,52.01,29045.0
2025-01-22 15:10:00,52.01,52.02,52.01,52.02,23050.0,52.01,52.02,52.01,52.02,23050.0
2025-01-22 15:15:00,52.02,52.02,52.01,52.02,15271.0,52.02,52.02,52.01,52.02,15271.0
2025-01-22 15:20:00,52.01,52.02,52.01,52.01,24890.0,52.01,52.02,52.01,52.01,24890.0
2025-01-22 15:25:00,52.02,52.02,52.01,52.01,61546.0,52.02,52.02,52.01,52.01,61546.0
2025-01-22 15:30:00,52.01,52.02,52.0,52.01,28906.0,52.01,52.02,52.0,52.01,28906.0
2025-01-22 15:35:00,52.0,52.01,51.99,52.0,53962.0,52.0,52.01,51.99,52.0,53962.0
2025-01-22 15:40:00,51.99,52.02,51.99,52.01,328486.0,51.99,52.02,51.99,52.01,328486.0
2025-01-22 15:45:00,52.02,52.02,52.01,52.02,22657.0,52.02,52.02,52.01,52.02,22657.0
2025-01-22 15:50:00,52.02,52.02,52.01,52.02,90168.0,52.02,52.02,52.01,52.02,90168.0
2025-01-22 15:55:00,52.02,52.04,52.01,52.04,143921.0,52.02,52.04,52.01,52.04,143921.0
2025-01-23 09:30:00,51.79,51.85,51.78,51.83,163351.0,51.79,51.85,51.78,51.83,163351.0
2025-01-23 09:35:00,51.82,51.82,51.76,51.77,155586.0,51.82,51.82,51.76,51.77,155586.0
2025-01-23 09:40:00,51.8,51.8,51.72,51.73,45524.0,51.8,51.8,51.72,51.73,45524.0
2025-01-23 09:45:00,51.74,51.77,51.71,51.74,40079.0,51.74,51.77,51.71,51.74,40079.0
2025-01-23 09:50:00,51.75,51.8,51.74,51.79,35391.0,51.75,51.8,51.74,51.79,35391.0
2025-01-23 09:55:00,51.8,51.82,51.79,51.82,27502.0,51.8,51.82,51.79,51.82,27502.0
2025-01-23 10:00:00,51.82,51.83,51.77,51.78,58589.0,51.82,51.83,51.77,51.78,58589.0
2025-01-23 10:05:00,51.79,51.79,51.75,51.76,26991.0,51.79,51.79,51.75,51.76,26991.0
2025-01-23 10:10:00,51.75,51.78,51.74,51.77,30104.0,51.75,51.78,51.74,51.77,30104.0
2025-01-23 10:15:00,51.78,51.8,51.77,51.78,23405.0,51.78,51.8,51.77,51.78,23405.0
2025-01-23 10:20:00,51.76,51.79,51.74,51.79,27035.0,51.76,51.79,51.74,51.79,27035.0
2025-01-23 10:25:00,51.79,51.8,51.76,51.77,20669.0,51.79,51.8,51.76,51.77,20669.0
2025-01-23 10:30:00,51.76,51.8,51.75,51.8,21318.0,51.76,51.8,51.75,51.8,21318.0
2025-01-23 10:35:00,51.8,51.83,51.78,51.82,32789.0,51.8,51.83,51.78,51.82,32789.0
2025-01-23 10:40:00,51.83,51.88,51.83,51.87,66162.0,51.83,51.88,51.83,51.87,66162.0
2025-01-23 10:45:00,51.88,51.88,51.84,51.86,22540.0,51.88,51.88,51.84,51.86,22540.0
2025-01-23 10:50:00,51.86,51.86,51.83,51.84,18851.0,51.86,51.86,51.83,51.84,18851.0
2025-01-23 10:55:00,51.85,51.85,51.81,51.83,9789.0,51.85,51.85,51.81,51.83,9789.0
2025-01-23 11:00:00,51.82,51.86,51.8,51.84,36198.0,51.82,51.86,51.8,51.84,36198.0
2025-01-23 11:05:00,51.84,51.86,51.82,51.85,30261.0,51.84,51.86,51.82,51.85,30261.0
2025-01-23 11:10:00,51.85,51.86,51.78,51.83,133264.0,51.85,51.86,51.78,51.83,133264.0
2025-01-23 11:15:00,51.83,51.92,51.82,51.91,143880.0,51.83,51.92,51.82,51.91,143880.0
2025-01-23 11:20:00,51.91,51.92,51.88,51.9,26535.0,51.91,51.92,51.88,51.9,26535.0
2025-01-23 11:25:00,51.9,51.93,51.88,51.91,43086.0,51.9,51.93,51.88,51.91,43086.0
2025-01-23 11:30:00,51.91,51.94,51.91,51.94,67204.0,51.91,51.94,51.91,51.94,67204.0
2025-01-23 11:35:00,51.93,51.95,51.92,51.95,21931.0,51.93,51.95,51.92,51.95,21931.0
2025-01-23 11:40:00,51.94,51.98,51.93,51.98,28160.0,51.94,51.98,51.93,51.98,28160.0
2025-01-23 11:45:00,51.99,52.03,51.98,52.01,28250.0,51.99,52.03,51.98,52.01,28250.0
2025-01-23 11:50:00,52.02,52.03,51.95,51.97,22446.0,52.02,52.03,51.95,51.97,22446.0
2025-01-23 11:55:00,51.98,51.99,51.95,51.98,24207.0,51.98,51.99,51.95,51.98,24207.0
2025-01-23 12:00:00,51.98,51.98,51.93,51.95,19352.0,51.98,51.98,51.93,51.95,19352.0
2025-01-23 12:05:00,51.95,51.99,51.94,51.98,155596.0,51.95,51.99,51.94,51.98,155596.0
2025-01-23 12:10:00,51.99,52.01,51.98,52.0,167044.0,51.99,52.01,51.98,52.0,167044.0
2025-01-23 12:15:00,52.01,52.01,51.97,51.98,129156.0,52.01,52.01,51.97,51.98,129156.0
2025-01-23 12:20:00,51.98,51.99,51.97,51.98,44342.0,51.98,51.99,51.97,51.98,44342.0
2025-01-23 12:25:00,51.99,52.0,51.98,52.0,78572.0,51.99,52.0,51.98,52.0,78572.0
2025-01-23 12:30:00,52.0,52.03,52.0,52.02,80644.0,52.0,52.03,52.0,52.02,80644.0
2025-01-23 12:35:00,52.02,52.04,52.01,52.03,124401.0,52.02,52.04,52.01,52.03,124401.0
2025-01-23 12:40:00,52.03,52.07,52.03,52.07,82439.0,52.03,52.07,52.03,52.07,82439.0
2025-01-23 12:45:00,52.07,52.08,52.06,52.07,47109.0,52.07,52.08,52.06,52.07,47109.0
2025-01-23 12:50:00,52.07,52.08,52.05,52.07,51586.0,52.07,52.08,52.05,52.07,51586.0
2025-01-23 12:55:00,52.07,52.07,52.04,52.05,51564.0,52.07,52.07,52.04,52.05,51564.0
2025-01-23 13:00:00,52.05,52.05,52.02,52.03,40380.0,52.05,52.05,52.02,52.03,40380.0
2025-01-23 13:05:00,52.03,52.04,52.01,52.01,20088.0,52.03,52.04,52.01,52.01,20088.0
2025-01-23 13:10:00,52.02,52.03,52.0,52.03,21384.0,52.02,52.03,52.0,52.03,21384.0
2025-01-23 13:15:00,52.03,52.03,52.0,52.02,9973.0,52.03,52.03,52.0,52.02,9973.0
2025-01-23 13:20:00,52.03,52.04,52.01,52.03,26459.0,52.03,52.04,52.01,52.03,26459.0
2025-01-23 13:25:00,52.03,52.04,52.01,52.04,20099.0,52.03,52.04,52.01,52.04,20099.0
2025-01-23 13:30:00,52.03,52.05,52.03,52.05,17465.0,52.03,52.05,52.03,52.05,17465.0
2025-01-23 13:35:00,52.05,52.05,52.01,52.02,33677.0,52.05,52.05,52.01,52.02,33677.0
2025-01-23 13:40:00,52.02,52.02,52.0,52.02,18967.0,52.02,52.02,52.0,52.02,18967.0
2025-01-23 13:45:00,52.02,52.02,52.0,52.01,19437.0,52.02,52.02,52.0,52.01,19437.0
2025-01-23 13:50:00,52.0,52.02,52.0,52.02,12543.0,52.0,52.02,52.0,52.02,12543.0
2025-01-23 13:55:00,52.02,52.02,52.0,52.01,18550.0,52.02,52.02,52.0,52.01,18550.0
2025-01-23 14:00:00,52.01,52.02,51.99,52.01,13159.0,52.01,52.02,51.99,52.01,13159.0
2025-01-23 14:05:00,52.0,52.02,52.0,52.02,8870.0,52.0,52.02,52.0,52.02,8870.0
2025-01-23 14:10:00,52.02,52.03,52.0,52.01,27991.0,52.02,52.03,52.0,52.01,27991.0
2025-01-23 14:15:00,52.01,52.02,52.0,52.01,21772.0,52.01,52.02,52.0,52.01,21772.0
2025-01-23 14:20:00,52.02,52.04,52.02,52.04,10778.0,52.02,52.04,52.02,52.04,10778.0
2025-01-23 14:25:00,52.05,52.06,52.01,52.02,58547.0,52.05,52.06,52.01,52.02,58547.0
2025-01-23 14:30:00,52.02,52.04,52.01,52.03,13436.0,52.02,52.04,52.01,52.03,13436.0
2025-01-23 14:35:00,52.03,52.04,52.0,52.02,18765.0,52.03,52.04,52.0,52.02,18765.0
2025-01-23 14:40:00,52.02,52.03,52.01,52.02,14959.0,52.02,52.03,52.01,52.02,14959.0
2025-01-23 14:45:00,52.02,52.02,52.01,52.01,14352.0,52.02,52.02,52.01,52.01,14352.0
2025-01-23 14:50:00,52.01,52.04,52.01,52.03,28476.0,52.01,52.04,52.01,52.03,28476.0
2025-01-23 14:55:00,52.03,52.03,51.98,51.98,46847.0,52.03,52.03,51.98,51.98,46847.0
2025-01-23 15:00:00,51.97,51.97,51.93,51.94,148454.0,51.97,51.97,51.93,51.94,148454.0
2025-01-23 15:05:00,51.94,51.97,51.94,51.97,32718.0,51.94,51.97,51.94,51.97,32718.0
2025-01-23 15:10:00,51.97,51.99,51.97,51.98,25938.0,51.97,51.99,51.97,51.98,25938.0
2025-01-23 15:15:00,51.97,51.98,51.97,51.97,14931.0,51.97,51.98,51.97,51.97,14931.0
2025-01-23 15:20:00,51.97,51.99,51.95,51.99,30968.0,51.97,51.99,51.95,51.99,30968.0
2025-01-23 15:25:00,51.98,51.99,51.96,51.98,15458.0,51.98,51.99,51.96,51.98,15458.0
2025-01-23 15:30:00,51.97,51.97,51.94,51.96,37425.0,51.97,51.97,51.94,51.96,37425.0
2025-01-23 15:35:00,51.96,51.96,51.94,51.96,17475.0,51.96,51.96,51.94,51.96,17475.0
2025-01-23 15:40:00,51.95,51.96,51.94,51.95,50624.0,51.95,51.96,51.94,51.95,50624.0
2025-01-23 15:45:00,51.95,51.96,51.94,51.95,33777.0,51.95,51.96,51.94,51.95,33777.0
2025-01-23 15:50:00,51.96,51.96,51.94,51.96,28840.0,51.96,51.96,51.94,51.96,28840.0
2025-01-23 15:55:00,51.96,51.97,51.94,51.97,122210.0,51.96,51.97,51.94,51.97,122210.0
2025-01-24 09:30:00,52.35,52.4,52.34,52.39,177602.0,52.35,52.4,52.34,52.39,177602.0
2025-01-24 09:35:00,52.38,52.42,52.35,52.42,104498.0,52.38,52.42,52.35,52.42,104498.0
2025-01-24 09:40:00,52.41,52.44,52.41,52.43,105999.0,52.41,52.44,52.41,52.43,105999.0
2025-01-24 09:45:00,52.43,52.51,52.41,52.42,92977.0,52.43,52.51,52.41,52.42,92977.0
2025-01-24 09:50:00,52.42,52.45,52.41,52.41,29720.0,52.42,52.45,52.41,52.41,29720.0
2025-01-24 09:55:00,52.41,52.44,52.41,52.44,22852.0,52.41,52.44,52.41,52.44,22852.0
2025-01-24 10:00:00,52.44,52.44,52.4,52.41,40298.0,52.44,52.44,52.4,52.41,40298.0
2025-01-24 10:05:00,52.42,52.49,52.42,52.48,39527.0,52.42,52.49,52.42,52.48,39527.0
2025-01-24 10:10:00,52.49,52.53,52.47,52.53,32541.0,52.49,52.53,52.47,52.53,32541.0
2025-01-24 10:15:00,52.53,52.55,52.5,52.54,79103.0,52.53,52.55,52.5,52.54,79103.0
2025-01-24 10:20:00,52.54,52.56,52.53,52.55,44128.0,52.54,52.56,52.53,52.55,44128.0
2025-01-24 10:25:00,52.56,52.58,52.55,52.57,16598.0,52.56,52.58,52.55,52.57,16598.0
2025-01-24 10:30:00,52.57,52.58,52.54,52.56,67143.0,52.57,52.58,52.54,52.56,67143.0
2025-01-24 10:35:00,52.55,52.58,52.53,52.54,69086.0,52.55,52.58,52.53,52.54,69086.0
2025-01-24 10:40:00,52.54,52.55,52.5,52.51,53398.0,52.54,52.55,52.5,52.51,53398.0
2025-01-24 10:45:00,52.51,52.51,52.48,52.5,83787.0,52.51,52.51,52.48,52.5,83787.0
2025-01-24 10:50:00,52.5,52.5,52.42,52.43,73287.0,52.5,52.5,52.42,52.43,73287.0
2025-01-24 10:55:00,52.42,52.43,52.38,52.39,71283.0,52.42,52.43,52.38,52.39,71283.0
2025-01-24 11:00:00,52.39,52.41,52.36,52.37,53249.0,52.39,52.41,52.36,52.37,53249.0
2025-01-24 11:05:00,52.38,52.4,52.37,52.39,15508.0,52.38,52.4,52.37,52.39,15508.0
2025-01-24 11:10:00,52.4,52.42,52.36,52.36,23597.0,52.4,52.42,52.36,52.36,23597.0
2025-01-24 11:15:00,52.36,52.38,52.35,52.38,34067.0,52.36,52.38,52.35,52.38,34067.0
2025-01-24 11:20:00,52.37,52.4,52.36,52.37,21349.0,52.37,52.4,52.36,52.37,21349.0
2025-01-24 11:25:00,52.38,52.39,52.36,52.39,36142.0,52.38,52.39,52.36,52.39,36142.0
2025-01-24 11:30:00,52.38,52.41,52.38,52.4,30212.0,52.38,52.41,52.38,52.4,30212.0
2025-01-24 11:35:00,52.4,52.42,52.4,52.4,59348.0,52.4,52.42,52.4,52.4,59348.0
2025-01-24 11:40:00,52.4,52.42,52.38,52.39,18301.0,52.4,52.42,52.38,52.39,18301.0
2025-01-24 11:45:00,52.38,52.38,52.33,52.33,160646.0,52.38,52.38,52.33,52.33,160646.0
2025-01-24 11:50:00,52.32,52.34,52.28,52.31,74511.0,52.32,52.34,52.28,52.31,74511.0
2025-01-24 11:55:00,52.31,52.32,52.29,52.31,28554.0,52.31,52.32,52.29,52.31,28554.0
2025-01-24 12:00:00,52.32,52.33,52.29,52.31,27122.0,52.32,52.33,52.29,52.31,27122.0
2025-01-24 12:05:00,52.31,52.35,52.31,52.35,44828.0,52.31,52.35,52.31,52.35,44828.0
2025-01-24 12:10:00,52.34,52.35,52.3,52.3,21362.0,52.34,52.35,52.3,52.3,21362.0
2025-01-24 12:15:00,52.31,52.36,52.3,52.36,44256.0,52.31,52.36,52.3,52.36,44256.0
2025-01-24 12:20:00,52.36,52.37,52.35,52.37,51519.0,52.36,52.37,52.35,52.37,51519.0
2025-01-24 12:25:00,52.37,52.38,52.35,52.38,50729.0,52.37,52.38,52.35,52.38,50729.0
2025-01-24 12:30:00,52.38,52.39,52.36,52.38,76846.0,52.38,52.39,52.36,52.38,76846.0
2025-01-24 12:35:00,52.37,52.39,52.36,52.38,21752.0,52.37,52.39,52.36,52.38,21752.0
2025-01-24 12:40:00,52.38,52.38,52.37,52.38,19301.0,52.38,52.38,52.37,52.38,19301.0
2025-01-24 12:45:00,52.38,52.38,52.34,52.35,45126.0,52.38,52.38,52.34,52.35,45126.0
2025-01-24 12:50:00,52.34,52.37,52.34,52.35,16410.0,52.34,52.37,52.34,52.35,16410.0
2025-01-24 12:55:00,52.35,52.35,52.33,52.33,33785.0,52.35,52.35,52.33,52.33,33785.0
2025-01-24 13:00:00,52.33,52.34,52.3,52.33,21335.0,52.33,52.34,52.3,52.33,21335.0
2025-01-24 13:05:00,52.32,52.35,52.32,52.35,37889.0,52.32,52.35,52.32,52.35,37889.0
2025-01-24 13:10:00,52.35,52.35,52.33,52.33,33061.0,52.35,52.35,52.33,52.33,33061.0
2025-01-24 13:15:00,52.33,52.34,52.31,52.33,19739.0,52.33,52.34,52.31,52.33,19739.0
2025-01-24 13:20:00,52.33,52.35,52.32,52.35,44841.0,52.33,52.35,52.32,52.35,44841.0
2025-01-24 13:25:00,52.34,52.35,52.31,52.32,22663.0,52.34,52.35,52.31,52.32,22663.0
2025-01-24 13:30:00,52.32,52.35,52.31,52.35,48897.0,52.32,52.35,52.31,52.35,48897.0
2025-01-24 13:35:00,52.34,52.35,52.33,52.35,34914.0,52.34,52.35,52.33,52.35,34914.0
2025-01-24 13:40:00,52.35,52.35,52.32,52.35,34215.0,52.35,52.35,52.32,52.35,34215.0
2025-01-24 13:45:00,52.35,52.35,52.33,52.35,17246.0,52.35,52.35,52.33,52.35,17246.0
2025-01-24 13:50:00,52.35,52.35,52.33,52.34,36250.0,52.35,52.35,52.33,52.34,36250.0
2025-01-24 13:55:00,52.34,52.35,52.33,52.33,20903.0,52.34,52.35,52.33,52.33,20903.0
2025-01-24 14:00:00,52.34,52.34,52.3,52.33,48673.0,52.34,52.34,52.3,52.33,48673.0
2025-01-24 14:05:00,52.33,52.33,52.32,52.33,17307.0,52.33,52.33,52.32,52.33,17307.0
2025-01-24 14:10:00,52.33,52.33,52.31,52.32,22449.0,52.33,52.33,52.31,52.32,22449.0
2025-01-24 14:15:00,52.32,52.33,52.31,52.31,30225.0,52.32,52.33,52.31,52.31,30225.0
2025-01-24 14:20:00,52.32,52.32,52.31,52.31,15756.0,52.32,52.32,52.31,52.31,15756.0
2025-01-24 14:25:00,52.31,52.32,52.3,52.31,77857.0,52.31,52.32,52.3,52.31,77857.0
2025-01-24 14:30:00,52.31,52.34,52.3,52.34,25960.0,52.31,52.34,52.3,52.34,25960.0
2025-01-24 14:35:00,52.33,52.35,52.32,52.35,28451.0,52.33,52.35,52.32,52.35,28451.0
2025-01-24 14:40:00,52.35,52.36,52.34,52.35,35105.0,52.35,52.36,52.34,52.35,35105.0
2025-01-24 14:45:00,52.36,52.36,52.35,52.36,23517.0,52.36,52.36,52.35,52.36,23517.0
2025-01-24 14:50:00,52.36,52.38,52.35,52.38,45475.0,52.36,52.38,52.35,52.38,45475.0
2025-01-24 14:55:00,52.37,52.38,52.36,52.37,25454.0,52.37,52.38,52.36,52.37,25454.0
2025-01-24 15:00:00,52.37,52.37,52.35,52.36,18851.0,52.37,52.37,52.35,52.36,18851.0
2025-01-24 15:05:00,52.36,52.36,52.34,52.34,36010.0,52.36,52.36,52.34,52.34,36010.0
2025-01-24 15:10:00,52.35,52.37,52.34,52.36,14452.0,52.35,52.37,52.34,52.36,14452.0
2025-01-24 15:15:00,52.36,52.37,52.35,52.36,22338.0,52.36,52.37,52.35,52.36,22338.0
2025-01-24 15:20:00,52.36,52.36,52.35,52.36,23764.0,52.36,52.36,52.35,52.36,23764.0
2025-01-24 15:25:00,52.36,52.36,52.33,52.33,77708.0,52.36,52.36,52.33,52.33,77708.0
2025-01-24 15:30:00,52.34,52.34,52.32,52.33,43702.0,52.34,52.34,52.32,52.33,43702.0
2025-01-24 15:35:00,52.33,52.33,52.31,52.33,43890.0,52.33,52.33,52.31,52.33,43890.0
2025-01-24 15:40:00,52.32,52.33,52.31,52.33,21123.0,52.32,52.33,52.31,52.33,21123.0
2025-01-24 15:45:00,52.33,52.33,52.31,52.32,48687.0,52.33,52.33,52.31,52.32,48687.0
2025-01-24 15:50:00,52.32,52.34,52.31,52.32,64935.0,52.32,52.34,52.31,52.32,64935.0
2025-01-24 15:55:00,52.32,52.33,52.28,52.31,158903.0,52.32,52.33,52.28,52.31,158903.0
2025-01-27 09:30:00,51.91,51.93,51.8,51.88,155954.0,51.91,51.93,51.8,51.88,155954.0
2025-01-27 09:35:00,51.88,51.95,51.87,51.92,129370.0,51.88,51.95,51.87,51.92,129370.0
2025-01-27 09:40:00,51.91,51.98,51.91,51.96,101932.0,51.91,51.98,51.91,51.96,101932.0
2025-01-27 09:45:00,51.97,52.0,51.9,51.91,42797.0,51.97,52.0,51.9,51.91,42797.0
2025-01-27 09:50:00,51.9,51.95,51.89,51.91,47906.0,51.9,51.95,51.89,51.91,47906.0
2025-01-27 09:55:00,51.91,51.93,51.9,51.93,46287.0,51.91,51.93,51.9,51.93,46287.0
2025-01-27 10:00:00,51.92,51.92,51.77,51.77,103811.0,51.92,51.92,51.77,51.77,103811.0
2025-01-27 10:05:00,51.78,51.81,51.74,51.78,83434.0,51.78,51.81,51.74,51.78,83434.0
2025-01-27 10:10:00,51.79,51.81,51.74,51.75,72331.0,51.79,51.81,51.74,51.75,72331.0
2025-01-27 10:15:00,51.73,51.77,51.73,51.76,46810.0,51.73,51.77,51.73,51.76,46810.0
2025-01-27 10:20:00,51.76,51.81,51.76,51.79,80690.0,51.76,51.81,51.76,51.79,80690.0
2025-01-27 10:25:00,51.79,51.82,51.76,51.76,116459.0,51.79,51.82,51.76,51.76,116459.0
2025-01-27 10:30:00,51.76,51.76,51.73,51.73,36325.0,51.76,51.76,51.73,51.73,36325.0
2025-01-27 10:35:00,51.73,51.74,51.71,51.73,78608.0,51.73,51.74,51.71,51.73,78608.0
2025-01-27 10:40:00,51.73,51.75,51.7,51.75,24753.0,51.73,51.75,51.7,51.75,24753.0
2025-01-27 10:45:00,51.74,51.78,51.74,51.76,19512.0,51.74,51.78,51.74,51.76,19512.0
2025-01-27 10:50:00,51.77,51.79,51.76,51.76,19900.0,51.77,51.79,51.76,51.76,19900.0
2025-01-27 10:55:00,51.75,51.76,51.72,51.74,26079.0,51.75,51.76,51.72,51.74,26079.0
2025-01-27 11:00:00,51.74,51.77,51.71,51.76,35867.0,51.74,51.77,51.71,51.76,35867.0
2025-01-27 11:05:00,51.74,51.77,51.71,51.72,28628.0,51.74,51.77,51.71,51.72,28628.0
2025-01-27 11:10:00,51.72,51.73,51.69,51.73,59264.0,51.72,51.73,51.69,51.73,59264.0
2025-01-27 11:15:00,51.73,51.73,51.7,51.72,16339.0,51.73,51.73,51.7,51.72,16339.0
2025-01-27 11:20:00,51.71,51.71,51.68,51.68,57950.0,51.71,51.71,51.68,51.68,57950.0
2025-01-27 11:25:00,51.68,51.74,51.68,51.72,38958.0,51.68,51.74,51.68,51.72,38958.0
2025-01-27 11:30:00,51.73,51.74,51.71,51.71,26467.0,51.73,51.74,51.71,51.71,26467.0
2025-01-27 11:35:00,51.71,51.77,51.7,51.73,71507.0,51.71,51.77,51.7,51.73,71507.0
2025-01-27 11:40:00,51.74,51.74,51.69,51.69,14673.0,51.74,51.74,51.69,51.69,14673.0
2025-01-27 11:45:00,51.71,51.71,51.63,51.65,62501.0,51.71,51.71,51.63,51.65,62501.0
2025-01-27 11:50:00,51.64,51.65,51.59,51.61,232134.0,51.64,51.65,51.59,51.61,232134.0
2025-01-27 11:55:00,51.61,51.61,51.58,51.6,85985.0,51.61,51.61,51.58,51.6,85985.0
2025-01-27 12:00:00,51.6,51.61,51.56,51.57,28547.0,51.6,51.61,51.56,51.57,28547.0
2025-01-27 12:05:00,51.57,51.61,51.56,51.57,32489.0,51.57,51.61,51.56,51.57,32489.0
2025-01-27 12:10:00,51.57,51.58,51.52,51.54,165049.0,51.57,51.58,51.52,51.54,165049.0
2025-01-27 12:15:00,51.54,51.58,51.53,51.55,69344.0,51.54,51.58,51.53,51.55,69344.0
2025-01-27 12:20:00,51.55,51.61,51.54,51.61,55739.0,51.55,51.61,51.54,51.61,55739.0
2025-01-27 12:25:00,51.6,51.63,51.6,51.63,141236.0,51.6,51.63,51.6,51.63,141236.0
2025-01-27 12:30:00,51.63,51.65,51.62,51.64,273307.0,51.63,51.65,51.62,51.64,273307.0
2025-01-27 12:35:00,51.63,51.65,51.59,51.6,27501.0,51.63,51.65,51.59,51.6,27501.0
2025-01-27 12:40:00,51.6,51.61,51.57,51.58,16586.0,51.6,51.61,51.57,51.58,16586.0
2025-01-27 12:45:00,51.59,51.63,51.58,51.61,56472.0,51.59,51.63,51.58,51.61,56472.0
2025-01-27 12:50:00,51.62,51.62,51.6,51.62,15109.0,51.62,51.62,51.6,51.62,15109.0
2025-01-27 12:55:00,51.62,51.63,51.59,51.59,17614.0,51.62,51.63,51.59,51.59,17614.0
2025-01-27 13:00:00,51.59,51.62,51.58,51.62,134679.0,51.59,51.62,51.58,51.62,134679.0
2025-01-27 13:05:00,51.62,51.63,51.6,51.62,27603.0,51.62,51.63,51.6,51.62,27603.0
2025-01-27 13:10:00,51.62,51.63,51.6,51.62,34736.0,51.62,51.63,51.6,51.62,34736.0
2025-01-27 13:15:00,51.61,51.63,51.6,51.61,39686.0,51.61,51.63,51.6,51.61,39686.0
2025-01-27 13:20:00,51.61,51.62,51.59,51.6,38731.0,51.61,51.62,51.59,51.6,38731.0
2025-01-27 13:25:00,51.6,51.64,51.59,51.64,46602.0,51.6,51.64,51.59,51.64,46602.0
2025-01-27 13:30:00,51.65,51.67,51.63,51.64,82399.0,51.65,51.67,51.63,51.64,82399.0
2025-01-27 13:35:00,51.63,51.65,51.61,51.64,38684.0,51.63,51.65,51.61,51.64,38684.0
2025-01-27 13:40:00,51.65,51.66,51.64,51.66,35169.0,51.65,51.66,51.64,51.66,35169.0
2025-01-27 13:45:00,51.66,51.67,51.64,51.65,60853.0,51.66,51.67,51.64,51.65,60853.0
2025-01-27 13:50:00,51.66,51.66,51.64,51.65,24813.0,51.66,51.66,51.64,51.65,24813.0
2025-01-27 13:55:00,51.65,51.66,51.64,51.65,24232.0,51.65,51.66,51.64,51.65,24232.0
2025-01-27 14:00:00,51.66,51.67,51.65,51.66,68670.0,51.66,51.67,51.65,51.66,68670.0
2025-01-27 14:05:00,51.65,51.69,51.65,51.66,840342.0,51.65,51.69,51.65,51.66,840342.0
2025-01-27 14:10:00,51.67,51.69,51.66,51.69,36874.0,51.67,51.69,51.66,51.69,36874.0
2025-01-27 14:15:00,51.68,51.72,51.67,51.72,81328.0,51.68,51.72,51.67,51.72,81328.0
2025-01-27 14:20:00,51.71,51.72,51.69,51.72,43965.0,51.71,51.72,51.69,51.72,43965.0
2025-01-27 14:25:00,51.72,51.72,51.68,51.69,41571.0,51.72,51.72,51.68,51.69,41571.0
2025-01-27 14:30:00,51.7,51.7,51.67,51.68,32671.0,51.7,51.7,51.67,51.68,32671.0
2025-01-27 14:35:00,51.69,51.69,51.66,51.68,62154.0,51.69,51.69,51.66,51.68,62154.0
2025-01-27 14:40:00,51.68,51.68,51.65,51.68,122833.0,51.68,51.68,51.65,51.68,122833.0
2025-01-27 14:45:00,51.68,51.7,51.67,51.69,30475.0,51.68,51.7,51.67,51.69,30475.0
2025-01-27 14:50:00,51.68,51.69,51.67,51.68,35252.0,51.68,51.69,51.67,51.68,35252.0
2025-01-27 14:55:00,51.69,51.7,51.68,51.69,38348.0,51.69,51.7,51.68,51.69,38348.0
2025-01-27 15:00:00,51.69,51.7,51.67,51.69,39198.0,51.69,51.7,51.67,51.69,39198.0
2025-01-27 15:05:00,51.68,51.7,51.67,51.7,38104.0,51.68,51.7,51.67,51.7,38104.0
2025-01-27 15:10:00,51.7,51.71,51.69,51.7,85891.0,51.7,51.71,51.69,51.7,85891.0
2025-01-27 15:15:00,51.7,51.7,51.69,51.7,40369.0,51.7,51.7,51.69,51.7,40369.0
2025-01-27 15:20:00,51.7,51.7,51.68,51.7,56611.0,51.7,51.7,51.68,51.7,56611.0
2025-01-27 15:25:00,51.71,51.71,51.69,51.7,40497.0,51.71,51.71,51.69,51.7,40497.0
2025-01-27 15:30:00,51.7,51.73,51.69,51.72,97677.0,51.7,51.73,51.69,51.72,97677.0
2025-01-27 15:35:00,51.73,51.76,51.72,51.73,117672.0,51.73,51.76,51.72,51.73,117672.0
2025-01-27 15:40:00,51.73,51.75,51.73,51.73,54789.0,51.73,51.75,51.73,51.73,54789.0
2025-01-27 15:45:00,51.73,51.75,51.73,51.73,55722.0,51.73,51.75,51.73,51.73,55722.0
2025-01-27 15:50:00,51.73,51.74,51.72,51.73,70543.0,51.73,51.74,51.72,51.73,70543.0
2025-01-27 15:55:00,51.73,51.74,51.72,51.74,164227.0,51.73,51.74,51.72,51.74,164227.0
2025-01-28 09:30:00,51.98,52.01,51.95,52.0,44462.0,51.98,52.01,51.95,52.0,44462.0
2025-01-28 09:35:00,52.0,52.02,51.97,52.0,38440.0,52.0,52.02,51.97,52.0,38440.0
2025-01-28 09:40:00,52.0,52.02,51.97,51.98,37791.0,52.0,52.02,51.97,51.98,37791.0
2025-01-28 09:45:00,51.97,52.01,51.96,51.98,53589.0,51.97,52.01,51.96,51.98,53589.0
2025-01-28 09:50:00,51.98,52.0,51.96,51.96,44011.0,51.98,52.0,51.96,51.96,44011.0
2025-01-28 09:55:00,51.97,51.98,51.96,51.97,59262.0,51.97,51.98,51.96,51.97,59262.0
2025-01-28 10:00:00,51.97,51.99,51.93,51.94,231405.0,51.97,51.99,51.93,51.94,231405.0
2025-01-28 10:05:00,51.95,51.97,51.91,51.96,67306.0,51.95,51.97,51.91,51.96,67306.0
2025-01-28 10:10:00,51.96,52.0,51.95,52.0,52245.0,51.96,52.0,51.95,52.0,52245.0
2025-01-28 10:15:00,52.0,52.02,51.98,52.02,37032.0,52.0,52.02,51.98,52.02,37032.0
2025-01-28 10:20:00,52.02,52.03,52.0,52.01,47029.0,52.02,52.03,52.0,52.01,47029.0
2025-01-28 10:25:00,52.01,52.03,52.0,52.02,43462.0,52.01,52.03,52.0,52.02,43462.0
2025-01-28 10:30:00,52.02,52.02,51.99,52.02,40620.0,52.02,52.02,51.99,52.02,40620.0
2025-01-28 10:35:00,52.01,52.04,52.01,52.03,35692.0,52.01,52.04,52.01,52.03,35692.0
2025-01-28 10:40:00,52.02,52.03,52.0,52.03,43557.0,52.02,52.03,52.0,52.03,43557.0
2025-01-28 10:45:00,52.02,52.04,52.01,52.03,34606.0,52.02,52.04,52.01,52.03,34606.0
2025-01-28 10:50:00,52.03,52.04,52.01,52.03,9227.0,52.03,52.04,52.01,52.03,9227.0
2025-01-28 10:55:00,52.02,52.03,51.99,52.0,46245.0,52.02,52.03,51.99,52.0,46245.0
2025-01-28 11:00:00,52.01,52.06,52.0,52.05,50905.0,52.01,52.06,52.0,52.05,50905.0
2025-01-28 11:05:00,52.05,52.06,52.03,52.05,19533.0,52.05,52.06,52.03,52.05,19533.0
2025-01-28 11:10:00,52.05,52.06,52.02,52.04,56595.0,52.05,52.06,52.02,52.04,56595.0
2025-01-28 11:15:00,52.05,52.06,52.04,52.05,31061.0,52.05,52.06,52.04,52.05,31061.0
2025-01-28 11:20:00,52.05,52.05,52.03,52.04,15500.0,52.05,52.05,52.03,52.04,15500.0
2025-01-28 11:25:00,52.05,52.06,52.03,52.05,60717.0,52.05,52.06,52.03,52.05,60717.0
2025-01-28 11:30:00,52.04,52.06,52.02,52.02,46142.0,52.04,52.06,52.02,52.02,46142.0
2025-01-28 11:35:00,52.02,52.06,52.0,52.05,130728.0,52.02,52.06,52.0,52.05,130728.0
2025-01-28 11:40:00,52.05,52.06,52.03,52.05,48070.0,52.05,52.06,52.03,52.05,48070.0
2025-01-28 11:45:00,52.05,52.08,52.04,52.07,58200.0,52.05,52.08,52.04,52.07,58200.0
2025-01-28 11:50:00,52.07,52.08,52.06,52.08,113228.0,52.07,52.08,52.06,52.08,113228.0
2025-01-28 11:55:00,52.08,52.09,52.06,52.08,87297.0,52.08,52.09,52.06,52.08,87297.0
2025-01-28 12:00:00,52.07,52.08,52.06,52.07,50712.0,52.07,52.08,52.06,52.07,50712.0
2025-01-28 12:05:00,52.07,52.08,52.06,52.08,45874.0,52.07,52.08,52.06,52.08,45874.0
2025-01-28 12:10:00,52.08,52.09,52.07,52.08,160269.0,52.08,52.09,52.07,52.08,160269.0
2025-01-28 12:15:00,52.07,52.08,52.06,52.07,49169.0,52.07,52.08,52.06,52.07,49169.0
2025-01-28 12:20:00,52.07,52.08,52.06,52.07,45160.0,52.07,52.08,52.06,52.07,45160.0
2025-01-28 12:25:00,52.07,52.08,52.06,52.07,171016.0,52.07,52.08,52.06,52.07,171016.0
2025-01-28 12:30:00,52.07,52.07,52.05,52.05,42401.0,52.07,52.07,52.05,52.05,42401.0
2025-01-28 12:35:00,52.06,52.08,52.05,52.07,51474.0,52.06,52.08,52.05,52.07,51474.0
2025-01-28 12:40:00,52.06,52.08,52.05,52.07,39133.0,52.06,52.08,52.05,52.07,39133.0
2025-01-28 12:45:00,52.08,52.09,52.05,52.08,50460.0,52.08,52.09,52.05,52.08,50460.0
2025-01-28 12:50:00,52.08,52.09,52.07,52.09,50081.0,52.08,52.09,52.07,52.09,50081.0
2025-01-28 12:55:00,52.09,52.1,52.08,52.09,58231.0,52.09,52.1,52.08,52.09,58231.0
2025-01-28 13:00:00,52.1,52.11,52.08,52.1,36761.0,52.1,52.11,52.08,52.1,36761.0
2025-01-28 13:05:00,52.1,52.11,52.09,52.11,31258.0,52.1,52.11,52.09,52.11,31258.0
2025-01-28 13:10:00,52.11,52.12,52.1,52.11,35363.0,52.11,52.12,52.1,52.11,35363.0
2025-01-28 13:15:00,52.11,52.11,52.09,52.1,34143.0,52.11,52.11,52.09,52.1,34143.0
2025-01-28 13:20:00,52.1,52.11,52.09,52.1,58424.0,52.1,52.11,52.09,52.1,58424.0
2025-01-28 13:25:00,52.1,52.11,52.08,52.09,51339.0,52.1,52.11,52.08,52.09,51339.0
2025-01-28 13:30:00,52.09,52.14,52.09,52.14,108978.0,52.09,52.14,52.09,52.14,108978.0
2025-01-28 13:35:00,52.14,52.15,52.13,52.14,102130.0,52.14,52.15,52.13,52.14,102130.0
2025-01-28 13:40:00,52.13,52.15,52.12,52.15,30489.0,52.13,52.15,52.12,52.15,30489.0
2025-01-28 13:45:00,52.15,52.16,52.14,52.16,36121.0,52.15,52.16,52.14,52.16,36121.0
2025-01-28 13:50:00,52.16,52.16,52.14,52.16,35851.0,52.16,52.16,52.14,52.16,35851.0
2025-01-28 13:55:00,52.15,52.16,52.14,52.14,40704.0,52.15,52.16,52.14,52.14,40704.0
2025-01-28 14:00:00,52.14,52.14,52.12,52.14,47257.0,52.14,52.14,52.12,52.14,47257.0
2025-01-28 14:05:00,52.14,52.16,52.13,52.16,33860.0,52.14,52.16,52.13,52.16,33860.0
2025-01-28 14:10:00,52.16,52.17,52.14,52.15,38325.0,52.16,52.17,52.14,52.15,38325.0
2025-01-28 14:15:00,52.14,52.15,52.13,52.15,49414.0,52.14,52.15,52.13,52.15,49414.0
2025-01-28 14:20:00,52.15,52.16,52.14,52.16,54470.0,52.15,52.16,52.14,52.16,54470.0
2025-01-28 14:25:00,52.16,52.17,52.16,52.16,57582.0,52.16,52.17,52.16,52.16,57582.0
2025-01-28 14:30:00,52.16,52.19,52.16,52.18,77253.0,52.16,52.19,52.16,52.18,77253.0
2025-01-28 14:35:00,52.18,52.19,52.16,52.18,32150.0,52.18,52.19,52.16,52.18,32150.0
2025-01-28 14:40:00,52.18,52.18,52.16,52.18,36199.0,52.18,52.18,52.16,52.18,36199.0
2025-01-28 14:45:00,52.18,52.18,52.16,52.18,67672.0,52.18,52.18,52.16,52.18,67672.0
2025-01-28 14:50:00,52.18,52.19,52.17,52.18,28765.0,52.18,52.19,52.17,52.18,28765.0
2025-01-28 14:55:00,52.19,52.19,52.18,52.19,29552.0,52.19,52.19,52.18,52.19,29552.0
2025-01-28 15:00:00,52.18,52.19,52.18,52.19,30522.0,52.18,52.19,52.18,52.19,30522.0
2025-01-28 15:05:00,52.19,52.19,52.18,52.19,26614.0,52.19,52.19,52.18,52.19,26614.0
2025-01-28 15:10:00,52.19,52.19,52.16,52.19,78365.0,52.19,52.19,52.16,52.19,78365.0
2025-01-28 15:15:00,52.19,52.19,52.17,52.17,31647.0,52.19,52.19,52.17,52.17,31647.0
2025-01-28 15:20:00,52.17,52.18,52.15,52.15,64798.0,52.17,52.18,52.15,52.15,64798.0
2025-01-28 15:25:00,52.15,52.16,52.14,52.15,252683.0,52.15,52.16,52.14,52.15,252683.0
2025-01-28 15:30:00,52.15,52.17,52.14,52.17,107049.0,52.15,52.17,52.14,52.17,107049.0
2025-01-28 15:35:00,52.16,52.18,52.16,52.18,69834.0,52.16,52.18,52.16,52.18,69834.0
2025-01-28 15:40:00,52.18,52.19,52.17,52.19,55037.0,52.18,52.19,52.17,52.19,55037.0
2025-01-28 15:45:00,52.19,52.19,52.17,52.19,89722.0,52.19,52.19,52.17,52.19,89722.0
2025-01-28 15:50:00,52.19,52.19,52.18,52.19,52684.0,52.19,52.19,52.18,52.19,52684.0
2025-01-28 15:55:00,52.18,52.19,52.16,52.18,261972.0,52.18,52.19,52.16,52.18,261972.0
2025-01-29 09:30:00,52.04,52.09,52.03,52.07,113983.0,52.04,52.09,52.03,52.07,113983.0
2025-01-29 09:35:00,52.08,52.11,52.07,52.1,65906.0,52.08,52.11,52.07,52.1,65906.0
2025-01-29 09:40:00,52.1,52.1,52.05,52.06,80290.0,52.1,52.1,52.05,52.06,80290.0
2025-01-29 09:45:00,52.05,52.11,52.05,52.06,44597.0,52.05,52.11,52.05,52.06,44597.0
2025-01-29 09:50:00,52.06,52.08,52.04,52.07,185289.0,52.06,52.08,52.04,52.07,185289.0
2025-01-29 09:55:00,52.08,52.1,52.07,52.08,87776.0,52.08,52.1,52.07,52.08,87776.0
2025-01-29 10:00:00,52.08,52.09,52.02,52.05,59419.0,52.08,52.09,52.02,52.05,59419.0
2025-01-29 10:05:00,52.05,52.05,52.03,52.04,17675.0,52.05,52.05,52.03,52.04,17675.0
2025-01-29 10:10:00,52.05,52.08,52.04,52.08,23121.0,52.05,52.08,52.04,52.08,23121.0
2025-01-29 10:15:00,52.08,52.08,52.04,52.05,48849.0,52.08,52.08,52.04,52.05,48849.0
2025-01-29 10:20:00,52.05,52.05,51.98,51.99,29738.0,52.05,52.05,51.98,51.99,29738.0
2025-01-29 10:25:00,52.0,52.01,51.9,51.91,181047.0,52.0,52.01,51.9,51.91,181047.0
2025-01-29 10:30:00,51.91,51.96,51.89,51.92,152324.0,51.91,51.96,51.89,51.92,152324.0
2025-01-29 10:35:00,51.92,51.93,51.88,51.91,100440.0,51.92,51.93,51.88,51.91,100440.0
2025-01-29 10:40:00,51.91,51.96,51.89,51.96,82302.0,51.91,51.96,51.89,51.96,82302.0
2025-01-29 10:45:00,51.96,51.98,51.95,51.97,48387.0,51.96,51.98,51.95,51.97,48387.0
2025-01-29 10:50:00,51.98,51.99,51.95,51.97,24824.0,51.98,51.99,51.95,51.97,24824.0
2025-01-29 10:55:00,51.97,51.99,51.96,51.99,23399.0,51.97,51.99,51.96,51.99,23399.0
2025-01-29 11:00:00,51.98,52.02,51.97,52.01,49454.0,51.98,52.02,51.97,52.01,49454.0
2025-01-29 11:05:00,52.0,52.01,51.94,51.95,251695.0,52.0,52.01,51.94,51.95,251695.0
2025-01-29 11:10:00,51.94,51.98,51.94,51.98,75672.0,51.94,51.98,51.94,51.98,75672.0
2025-01-29 11:15:00,51.97,51.98,51.94,51.97,80197.0,51.97,51.98,51.94,51.97,80197.0
2025-01-29 11:20:00,51.97,51.97,51.93,51.95,30260.0,51.97,51.97,51.93,51.95,30260.0
2025-01-29 11:25:00,51.94,51.96,51.93,51.95,46259.0,51.94,51.96,51.93,51.95,46259.0
2025-01-29 11:30:00,51.95,51.96,51.93,51.94,52621.0,51.95,51.96,51.93,51.94,52621.0
2025-01-29 11:35:00,51.95,51.97,51.94,51.95,21273.0,51.95,51.97,51.94,51.95,21273.0
2025-01-29 11:40:00,51.95,51.95,51.93,51.95,25433.0,51.95,51.95,51.93,51.95,25433.0
2025-01-29 11:45:00,51.95,51.97,51.9,51.9,24105.0,51.95,51.97,51.9,51.9,24105.0
2025-01-29 11:50:00,51.89,51.91,51.87,51.89,42085.0,51.89,51.91,51.87,51.89,42085.0
2025-01-29 11:55:00,51.89,51.93,51.89,51.93,20000.0,51.89,51.93,51.89,51.93,20000.0
2025-01-29 12:00:00,51.93,51.97,51.92,51.97,59190.0,51.93,51.97,51.92,51.97,59190.0
2025-01-29 12:05:00,51.97,51.98,51.94,51.94,37169.0,51.97,51.98,51.94,51.94,37169.0
2025-01-29 12:10:00,51.95,51.96,51.93,51.94,18351.0,51.95,51.96,51.93,51.94,18351.0
2025-01-29 12:15:00,51.95,51.96,51.94,51.95,172324.0,51.95,51.96,51.94,51.95,172324.0
2025-01-29 12:20:00,51.94,51.95,51.92,51.93,20678.0,51.94,51.95,51.92,51.93,20678.0
2025-01-29 12:25:00,51.93,51.95,51.91,51.94,86778.0,51.93,51.95,51.91,51.94,86778.0
2025-01-29 12:30:00,51.94,51.95,51.92,51.94,25550.0,51.94,51.95,51.92,51.94,25550.0
2025-01-29 12:35:00,51.95,51.96,51.94,51.95,24669.0,51.95,51.96,51.94,51.95,24669.0
2025-01-29 12:40:00,51.95,51.96,51.93,51.96,19843.0,51.95,51.96,51.93,51.96,19843.0
2025-01-29 12:45:00,51.96,51.97,51.95,51.97,38084.0,51.96,51.97,51.95,51.97,38084.0
2025-01-29 12:50:00,51.97,51.98,51.96,51.98,50353.0,51.97,51.98,51.96,51.98,50353.0
2025-01-29 12:55:00,51.97,51.97,51.95,51.96,33688.0,51.97,51.97,51.95,51.96,33688.0
2025-01-29 13:00:00,51.96,51.96,51.88,51.89,38674.0,51.96,51.96,51.88,51.89,38674.0
2025-01-29 13:05:00,51.89,51.94,51.89,51.93,145946.0,51.89,51.94,51.89,51.93,145946.0
2025-01-29 13:10:00,51.93,51.95,51.92,51.94,26758.0,51.93,51.95,51.92,51.94,26758.0
2025-01-29 13:15:00,51.94,51.94,51.91,51.92,10232.0,51.94,51.94,51.91,51.92,10232.0
2025-01-29 13:20:00,51.92,51.94,51.91,51.94,13447.0,51.92,51.94,51.91,51.94,13447.0
2025-01-29 13:25:00,51.94,51.97,51.94,51.97,15813.0,51.94,51.97,51.94,51.97,15813.0
2025-01-29 13:30:00,51.97,51.97,51.94,51.94,16725.0,51.97,51.97,51.94,51.94,16725.0
2025-01-29 13:35:00,51.95,51.96,51.93,51.94,10481.0,51.95,51.96,51.93,51.94,10481.0
2025-01-29 13:40:00,51.94,51.96,51.94,51.95,11212.0,51.94,51.96,51.94,51.95,11212.0
2025-01-29 13:45:00,51.96,51.97,51.95,51.97,53847.0,51.96,51.97,51.95,51.97,53847.0
2025-01-29 13:50:00,51.97,51.97,51.92,51.93,24942.0,51.97,51.97,51.92,51.93,24942.0
2025-01-29 13:55:00,51.93,51.95,51.92,51.94,54750.0,51.93,51.95,51.92,51.94,54750.0
2025-01-29 14:00:00,51.93,51.93,51.84,51.84,170798.0,51.93,51.93,51.84,51.84,170798.0
2025-01-29 14:05:00,51.85,51.88,51.82,51.84,102076.0,51.85,51.88,51.82,51.84,102076.0
2025-01-29 14:10:00,51.84,51.86,51.82,51.86,64595.0,51.84,51.86,51.82,51.86,64595.0
2025-01-29 14:15:00,51.86,51.87,51.82,51.83,34057.0,51.86,51.87,51.82,51.83,34057.0
2025-01-29 14:20:00,51.84,51.85,51.82,51.82,61366.0,51.84,51.85,51.82,51.82,61366.0
2025-01-29 14:25:00,51.82,51.84,51.81,51.82,13988.0,51.82,51.84,51.81,51.82,13988.0
2025-01-29 14:30:00,51.83,51.96,51.81,51.92,110317.0,51.83,51.96,51.81,51.92,110317.0
2025-01-29 14:35:00,51.91,51.99,51.83,51.98,213335.0,51.91,51.99,51.83,51.98,213335.0
2025-01-29 14:40:00,51.97,52.06,51.97,52.0,120602.0,51.97,52.06,51.97,52.0,120602.0
2025-01-29 14:45:00,52.0,52.02,51.94,51.95,110125.0,52.0,52.02,51.94,51.95,110125.0
2025-01-29 14:50:00,51.95,52.04,51.93,52.03,78075.0,51.95,52.04,51.93,52.03,78075.0
2025-01-29 14:55:00,52.02,52.05,51.97,52.01,45985.0,52.02,52.05,51.97,52.01,45985.0
2025-01-29 15:00:00,52.0,52.04,51.96,51.98,95030.0,52.0,52.04,51.96,51.98,95030.0
2025-01-29 15:05:00,51.98,52.04,51.97,52.01,41332.0,51.98,52.04,51.97,52.01,41332.0
2025-01-29 15:10:00,52.02,52.06,51.96,52.0,193769.0,52.02,52.06,51.96,52.0,193769.0
2025-01-29 15:15:00,52.0,52.03,51.96,52.0,99746.0,52.0,52.03,51.96,52.0,99746.0
2025-01-29 15:20:00,52.0,52.07,52.0,52.05,74866.0,52.0,52.07,52.0,52.05,74866.0
2025-01-29 15:25:00,52.05,52.07,52.03,52.04,56239.0,52.05,52.07,52.03,52.04,56239.0
2025-01-29 15:30:00,52.04,52.05,52.03,52.04,36342.0,52.04,52.05,52.03,52.04,36342.0
2025-01-29 15:35:00,52.03,52.06,52.03,52.04,51824.0,52.03,52.06,52.03,52.04,51824.0
2025-01-29 15:40:00,52.04,52.04,52.01,52.02,69322.0,52.04,52.04,52.01,52.02,69322.0
2025-01-29 15:45:00,52.01,52.02,52.0,52.01,58483.0,52.01,52.02,52.0,52.01,58483.0
2025-01-29 15:50:00,52.01,52.01,51.99,52.01,44360.0,52.01,52.01,51.99,52.01,44360.0
2025-01-29 15:55:00,52.01,52.01,51.99,52.0,99569.0,52.01,52.01,51.99,52.0,99569.0
2025-01-30 09:30:00,52.59,52.59,52.49,52.5,181258.0,52.59,52.59,52.49,52.5,181258.0
2025-01-30 09:35:00,52.49,52.54,52.45,52.52,229412.0,52.49,52.54,52.45,52.52,229412.0
2025-01-30 09:40:00,52.53,52.56,52.52,52.54,168736.0,52.53,52.56,52.52,52.54,168736.0
2025-01-30 09:45:00,52.54,52.56,52.52,52.53,31942.0,52.54,52.56,52.52,52.53,31942.0
2025-01-30 09:50:00,52.55,52.61,52.54,52.6,62054.0,52.55,52.61,52.54,52.6,62054.0
2025-01-30 09:55:00,52.61,52.63,52.6,52.61,36145.0,52.61,52.63,52.6,52.61,36145.0
2025-01-30 10:00:00,52.61,52.63,52.59,52.63,130447.0,52.61,52.63,52.59,52.63,130447.0
2025-01-30 10:05:00,52.63,52.65,52.59,52.61,98570.0,52.63,52.65,52.59,52.61,98570.0
2025-01-30 10:10:00,52.61,52.66,52.6,52.66,35438.0,52.61,52.66,52.6,52.66,35438.0
2025-01-30 10:15:00,52.66,52.68,52.63,52.64,163506.0,52.66,52.68,52.63,52.64,163506.0
2025-01-30 10:20:00,52.64,52.67,52.63,52.66,61193.0,52.64,52.67,52.63,52.66,61193.0
2025-01-30 10:25:00,52.66,52.68,52.65,52.66,64884.0,52.66,52.68,52.65,52.66,64884.0
2025-01-30 10:30:00,52.66,52.67,52.61,52.65,80587.0,52.66,52.67,52.61,52.65,80587.0
2025-01-30 10:35:00,52.64,52.69,52.64,52.68,603056.0,52.64,52.69,52.64,52.68,603056.0
2025-01-30 10:40:00,52.68,52.71,52.67,52.69,101963.0,52.68,52.71,52.67,52.69,101963.0
2025-01-30 10:45:00,52.69,52.73,52.69,52.73,41378.0,52.69,52.73,52.69,52.73,41378.0
2025-01-30 10:50:00,52.73,52.76,52.72,52.75,113140.0,52.73,52.76,52.72,52.75,113140.0
2025-01-30 10:55:00,52.75,52.79,52.72,52.75,117207.0,52.75,52.79,52.72,52.75,117207.0
2025-01-30 11:00:00,52.75,52.81,52.74,52.78,147446.0,52.75,52.81,52.74,52.78,147446.0
2025-01-30 11:05:00,52.78,52.81,52.76,52.79,95903.0,52.78,52.81,52.76,52.79,95903.0
2025-01-30 11:10:00,52.79,52.81,52.73,52.74,56271.0,52.79,52.81,52.73,52.74,56271.0
2025-01-30 11:15:00,52.74,52.76,52.71,52.71,72304.0,52.74,52.76,52.71,52.71,72304.0
2025-01-30 11:20:00,52.72,52.74,52.69,52.7,29482.0,52.72,52.74,52.69,52.7,29482.0
2025-01-30 11:25:00,52.7,52.71,52.68,52.7,123489.0,52.7,52.71,52.68,52.7,123489.0
2025-01-30 11:30:00,52.69,52.73,52.66,52.72,38025.0,52.69,52.73,52.66,52.72,38025.0
2025-01-30 11:35:00,52.73,52.74,52.71,52.73,29853.0,52.73,52.74,52.71,52.73,29853.0
2025-01-30 11:40:00,52.73,52.75,52.7,52.71,26755.0,52.73,52.75,52.7,52.71,26755.0
2025-01-30 11:45:00,52.71,52.74,52.71,52.73,23544.0,52.71,52.74,52.71,52.73,23544.0
2025-01-30 11:50:00,52.73,52.74,52.71,52.71,9350.0,52.73,52.74,52.71,52.71,9350.0
2025-01-30 11:55:00,52.72,52.72,52.67,52.67,66364.0,52.72,52.72,52.67,52.67,66364.0
2025-01-30 12:00:00,52.67,52.67,52.63,52.64,76849.0,52.67,52.67,52.63,52.64,76849.0
2025-01-30 12:05:00,52.65,52.68,52.65,52.66,65711.0,52.65,52.68,52.65,52.66,65711.0
2025-01-30 12:10:00,52.67,52.69,52.66,52.67,60557.0,52.67,52.69,52.66,52.67,60557.0
2025-01-30 12:15:00,52.66,52.67,52.64,52.66,72336.0,52.66,52.67,52.64,52.66,72336.0
2025-01-30 12:20:00,52.65,52.67,52.64,52.66,110191.0,52.65,52.67,52.64,52.66,110191.0
2025-01-30 12:25:00,52.66,52.68,52.66,52.66,40113.0,52.66,52.68,52.66,52.66,40113.0
2025-01-30 12:30:00,52.67,52.72,52.67,52.72,54623.0,52.67,52.72,52.67,52.72,54623.0
2025-01-30 12:35:00,52.72,52.74,52.71,52.73,73537.0,52.72,52.74,52.71,52.73,73537.0
2025-01-30 12:40:00,52.73,52.74,52.72,52.73,45868.0,52.73,52.74,52.72,52.73,45868.0
2025-01-30 12:45:00,52.74,52.76,52.73,52.73,44331.0,52.74,52.76,52.73,52.73,44331.0
2025-01-30 12:50:00,52.73,52.76,52.72,52.76,49438.0,52.73,52.76,52.72,52.76,49438.0
2025-01-30 12:55:00,52.76,52.76,52.74,52.75,50837.0,52.76,52.76,52.74,52.75,50837.0
2025-01-30 13:00:00,52.76,52.77,52.74,52.76,64621.0,52.76,52.77,52.74,52.76,64621.0
2025-01-30 13:05:00,52.76,52.78,52.75,52.75,46735.0,52.76,52.78,52.75,52.75,46735.0
2025-01-30 13:10:00,52.75,52.76,52.71,52.73,33881.0,52.75,52.76,52.71,52.73,33881.0
2025-01-30 13:15:00,52.73,52.76,52.71,52.73,48700.0,52.73,52.76,52.71,52.73,48700.0
2025-01-30 13:20:00,52.73,52.79,52.72,52.78,67068.0,52.73,52.79,52.72,52.78,67068.0
2025-01-30 13:25:00,52.78,52.78,52.73,52.73,41047.0,52.78,52.78,52.73,52.73,41047.0
2025-01-30 13:30:00,52.73,52.74,52.7,52.72,56508.0,52.73,52.74,52.7,52.72,56508.0
2025-01-30 13:35:00,52.72,52.75,52.72,52.74,27025.0,52.72,52.75,52.72,52.74,27025.0
2025-01-30 13:40:00,52.74,52.75,52.73,52.75,25708.0,52.74,52.75,52.73,52.75,25708.0
2025-01-30 13:45:00,52.74,52.76,52.73,52.74,47749.0,52.74,52.76,52.73,52.74,47749.0
2025-01-30 13:50:00,52.75,52.76,52.73,52.74,37475.0,52.75,52.76,52.73,52.74,37475.0
2025-01-30 13:55:00,52.75,52.76,52.73,52.74,64580.0,52.75,52.76,52.73,52.74,64580.0
2025-01-30 14:00:00,52.74,52.75,52.7,52.71,100194.0,52.74,52.75,52.7,52.71,100194.0
2025-01-30 14:05:00,52.72,52.73,52.71,52.72,54853.0,52.72,52.73,52.71,52.72,54853.0
2025-01-30 14:10:00,52.72,52.74,52.71,52.73,48308.0,52.72,52.74,52.71,52.73,48308.0
2025-01-30 14:15:00,52.73,52.74,52.7,52.71,42672.0,52.73,52.74,52.7,52.71,42672.0
2025-01-30 14:20:00,52.71,52.71,52.68,52.69,91601.0,52.71,52.71,52.68,52.69,91601.0
2025-01-30 14:25:00,52.68,52.7,52.68,52.69,30851.0,52.68,52.7,52.68,52.69,30851.0
2025-01-30 14:30:00,52.69,52.7,52.67,52.7,62106.0,52.69,52.7,52.67,52.7,62106.0
2025-01-30 14:35:00,52.7,52.7,52.69,52.7,31521.0,52.7,52.7,52.69,52.7,31521.0
2025-01-30 14:40:00,52.7,52.71,52.69,52.7,37043.0,52.7,52.71,52.69,52.7,37043.0
2025-01-30 14:45:00,52.71,52.71,52.69,52.71,39749.0,52.71,52.71,52.69,52.71,39749.0
2025-01-30 14:50:00,52.71,52.72,52.7,52.7,44823.0,52.71,52.72,52.7,52.7,44823.0
2025-01-30 14:55:00,52.7,52.72,52.7,52.72,31563.0,52.7,52.72,52.7,52.72,31563.0
2025-01-30 15:00:00,52.71,52.71,52.69,52.71,46547.0,52.71,52.71,52.69,52.71,46547.0
2025-01-30 15:05:00,52.7,52.73,52.7,52.73,125768.0,52.7,52.73,52.7,52.73,125768.0
2025-01-30 15:10:00,52.73,52.74,52.72,52.73,64334.0,52.73,52.74,52.72,52.73,64334.0
2025-01-30 15:15:00,52.73,52.73,52.71,52.72,41572.0,52.73,52.73,52.71,52.72,41572.0
2025-01-30 15:20:00,52.72,52.74,52.71,52.73,92165.0,52.72,52.74,52.71,52.73,92165.0
2025-01-30 15:25:00,52.73,52.75,52.73,52.73,41463.0,52.73,52.75,52.73,52.73,41463.0
2025-01-30 15:30:00,52.73,52.75,52.73,52.74,109661.0,52.73,52.75,52.73,52.74,109661.0
2025-01-30 15:35:00,52.75,52.77,52.7,52.72,335721.0,52.75,52.77,52.7,52.72,335721.0
2025-01-30 15:40:00,52.72,52.78,52.71,52.74,195934.0,52.72,52.78,52.71,52.74,195934.0
2025-01-30 15:45:00,52.74,52.81,52.74,52.78,134400.0,52.74,52.81,52.74,52.78,134400.0
2025-01-30 15:50:00,52.78,52.78,52.72,52.73,121328.0,52.78,52.78,52.72,52.73,121328.0
2025-01-30 15:55:00,52.73,52.77,52.72,52.76,162150.0,52.73,52.77,52.72,52.76,162150.0
2025-01-31 09:30:00,52.99,53.02,52.98,53.01,116296.0,52.99,53.02,52.98,53.01,116296.0
2025-01-31 09:35:00,53.02,53.02,52.97,53.01,60559.0,53.02,53.02,52.97,53.01,60559.0
2025-01-31 09:40:00,53.0,53.03,52.99,53.03,20522.0,53.0,53.03,52.99,53.03,20522.0
2025-01-31 09:45:00,53.02,53.02,52.94,52.98,25268.0,53.02,53.02,52.94,52.98,25268.0
2025-01-31 09:50:00,52.99,53.01,52.97,53.0,25463.0,52.99,53.01,52.97,53.0,25463.0
2025-01-31 09:55:00,53.01,53.08,53.01,53.08,45897.0,53.01,53.08,53.01,53.08,45897.0
2025-01-31 10:00:00,53.08,53.11,53.07,53.09,59336.0,53.08,53.11,53.07,53.09,59336.0
2025-01-31 10:05:00,53.1,53.14,53.09,53.13,72553.0,53.1,53.14,53.09,53.13,72553.0
2025-01-31 10:10:00,53.13,53.18,53.12,53.15,52531.0,53.13,53.18,53.12,53.15,52531.0
2025-01-31 10:15:00,53.14,53.15,53.06,53.07,54184.0,53.14,53.15,53.06,53.07,54184.0
2025-01-31 10:20:00,53.06,53.08,53.02,53.05,29806.0,53.06,53.08,53.02,53.05,29806.0
2025-01-31 10:25:00,53.05,53.09,53.03,53.04,33308.0,53.05,53.09,53.03,53.04,33308.0
2025-01-31 10:30:00,53.03,53.05,53.01,53.04,34622.0,53.03,53.05,53.01,53.04,34622.0
2025-01-31 10:35:00,53.05,53.07,53.03,53.07,54234.0,53.05,53.07,53.03,53.07,54234.0
2025-01-31 10:40:00,53.07,53.08,53.05,53.07,107591.0,53.07,53.08,53.05,53.07,107591.0
2025-01-31 10:45:00,53.07,53.07,53.03,53.05,87316.0,53.07,53.07,53.03,53.05,87316.0
2025-01-31 10:50:00,53.03,53.05,53.01,53.04,53580.0,53.03,53.05,53.01,53.04,53580.0
2025-01-31 10:55:00,53.04,53.05,53.01,53.02,91207.0,53.04,53.05,53.01,53.02,91207.0
2025-01-31 11:00:00,53.02,53.03,52.99,52.99,28181.0,53.02,53.03,52.99,52.99,28181.0
2025-01-31 11:05:00,52.99,53.03,52.99,53.03,24661.0,52.99,53.03,52.99,53.03,24661.0
2025-01-31 11:10:00,53.03,53.04,53.02,53.04,32625.0,53.03,53.04,53.02,53.04,32625.0
2025-01-31 11:15:00,53.03,53.03,52.95,52.95,46941.0,53.03,53.03,52.95,52.95,46941.0
2025-01-31 11:20:00,52.96,52.98,52.95,52.95,60986.0,52.96,52.98,52.95,52.95,60986.0
2025-01-31 11:25:00,52.96,52.97,52.94,52.97,28263.0,52.96,52.97,52.94,52.97,28263.0
2025-01-31 11:30:00,52.97,53.01,52.96,52.99,39886.0,52.97,53.01,52.96,52.99,39886.0
2025-01-31 11:35:00,53.0,53.0,52.97,53.0,33161.0,53.0,53.0,52.97,53.0,33161.0
2025-01-31 11:40:00,52.99,53.02,52.96,52.98,230128.0,52.99,53.02,52.96,52.98,230128.0
2025-01-31 11:45:00,52.97,52.99,52.95,52.96,50689.0,52.97,52.99,52.95,52.96,50689.0
2025-01-31 11:50:00,52.96,52.99,52.95,52.99,17437.0,52.96,52.99,52.95,52.99,17437.0
2025-01-31 11:55:00,53.0,53.0,52.95,52.98,16389.0,53.0,53.0,52.95,52.98,16389.0
2025-01-31 12:00:00,52.97,53.02,52.97,53.01,24173.0,52.97,53.02,52.97,53.01,24173.0
2025-01-31 12:05:00,53.02,53.03,52.94,52.96,85288.0,53.02,53.03,52.94,52.96,85288.0
2025-01-31 12:10:00,52.96,52.98,52.9,52.96,419415.0,52.96,52.98,52.9,52.96,419415.0
2025-01-31 12:15:00,52.96,53.07,52.9,53.05,500082.0,52.96,53.07,52.9,53.05,500082.0
2025-01-31 12:20:00,53.05,53.07,53.01,53.01,26783.0,53.05,53.07,53.01,53.01,26783.0
2025-01-31 12:25:00,53.01,53.02,52.96,53.0,67545.0,53.01,53.02,52.96,53.0,67545.0
2025-01-31 12:30:00,53.0,53.03,52.98,53.0,51121.0,53.0,53.03,52.98,53.0,51121.0
2025-01-31 12:35:00,53.0,53.07,52.99,53.06,208522.0,53.0,53.07,52.99,53.06,208522.0
2025-01-31 12:40:00,53.07,53.14,53.07,53.1,112813.0,53.07,53.14,53.07,53.1,112813.0
2025-01-31 12:45:00,53.1,53.14,53.06,53.08,116112.0,53.1,53.14,53.06,53.08,116112.0
2025-01-31 12:50:00,53.09,53.1,53.03,53.05,26650.0,53.09,53.1,53.03,53.05,26650.0
2025-01-31 12:55:00,53.04,53.05,53.0,53.02,227247.0,53.04,53.05,53.0,53.02,227247.0
2025-01-31 13:00:00,53.02,53.02,52.98,52.98,101674.0,53.02,53.02,52.98,52.98,101674.0
2025-01-31 13:05:00,52.98,53.01,52.97,53.0,85221.0,52.98,53.01,52.97,53.0,85221.0
2025-01-31 13:10:00,52.99,53.0,52.96,52.97,51160.0,52.99,53.0,52.96,52.97,51160.0
2025-01-31 13:15:00,52.96,52.96,52.89,52.9,108306.0,52.96,52.96,52.89,52.9,108306.0
2025-01-31 13:20:00,52.89,52.94,52.84,52.89,301199.0,52.89,52.94,52.84,52.89,301199.0
2025-01-31 13:25:00,52.89,52.89,52.81,52.83,62640.0,52.89,52.89,52.81,52.83,62640.0
2025-01-31 13:30:00,52.84,52.84,52.76,52.78,63911.0,52.84,52.84,52.76,52.78,63911.0
2025-01-31 13:35:00,52.78,52.87,52.77,52.87,28928.0,52.78,52.87,52.77,52.87,28928.0
2025-01-31 13:40:00,52.86,52.9,52.85,52.88,65109.0,52.86,52.9,52.85,52.88,65109.0
2025-01-31 13:45:00,52.88,52.88,52.83,52.86,64533.0,52.88,52.88,52.83,52.86,64533.0
2025-01-31 13:50:00,52.86,52.86,52.79,52.82,63780.0,52.86,52.86,52.79,52.82,63780.0
2025-01-31 13:55:00,52.82,52.83,52.8,52.81,35241.0,52.82,52.83,52.8,52.81,35241.0
2025-01-31 14:00:00,52.82,52.83,52.79,52.81,39993.0,52.82,52.83,52.79,52.81,39993.0
2025-01-31 14:05:00,52.81,52.83,52.79,52.82,19462.0,52.81,52.83,52.79,52.82,19462.0
2025-01-31 14:10:00,52.81,52.87,52.8,52.86,71616.0,52.81,52.87,52.8,52.86,71616.0
2025-01-31 14:15:00,52.86,52.87,52.82,52.83,78755.0,52.86,52.87,52.82,52.83,78755.0
2025-01-31 14:20:00,52.83,52.87,52.83,52.87,29011.0,52.83,52.87,52.83,52.87,29011.0
2025-01-31 14:25:00,52.87,52.88,52.85,52.86,53946.0,52.87,52.88,52.85,52.86,53946.0
2025-01-31 14:30:00,52.87,52.9,52.85,52.85,28567.0,52.87,52.9,52.85,52.85,28567.0
2025-01-31 14:35:00,52.85,52.86,52.83,52.85,106041.0,52.85,52.86,52.83,52.85,106041.0
2025-01-31 14:40:00,52.84,52.85,52.77,52.78,19906.0,52.84,52.85,52.77,52.78,19906.0
2025-01-31 14:45:00,52.78,52.81,52.76,52.8,26189.0,52.78,52.81,52.76,52.8,26189.0
2025-01-31 14:50:00,52.8,52.82,52.77,52.8,47033.0,52.8,52.82,52.77,52.8,47033.0
2025-01-31 14:55:00,52.8,52.8,52.75,52.78,51757.0,52.8,52.8,52.75,52.78,51757.0
2025-01-31 15:00:00,52.76,52.77,52.74,52.74,88871.0,52.76,52.77,52.74,52.74,88871.0
2025-01-31 15:05:00,52.74,52.78,52.73,52.77,17082.0,52.74,52.78,52.73,52.77,17082.0
2025-01-31 15:10:00,52.77,52.8,52.77,52.79,15220.0,52.77,52.8,52.77,52.79,15220.0
2025-01-31 15:15:00,52.79,52.79,52.76,52.78,31400.0,52.79,52.79,52.76,52.78,31400.0
2025-01-31 15:20:00,52.78,52.79,52.76,52.79,29936.0,52.78,52.79,52.76,52.79,29936.0
2025-01-31 15:25:00,52.78,52.79,52.76,52.78,40069.0,52.78,52.79,52.76,52.78,40069.0
2025-01-31 15:30:00,52.79,52.8,52.77,52.78,130850.0,52.79,52.8,52.77,52.78,130850.0
2025-01-31 15:35:00,52.78,52.8,52.78,52.8,107920.0,52.78,52.8,52.78,52.8,107920.0
2025-01-31 15:40:00,52.8,52.83,52.78,52.83,70919.0,52.8,52.83,52.78,52.83,70919.0
2025-01-31 15:45:00,52.83,52.86,52.82,52.86,97622.0,52.83,52.86,52.82,52.86,97622.0
2025-01-31 15:50:00,52.86,52.87,52.84,52.86,119630.0,52.86,52.87,52.84,52.86,119630.0
2025-01-31 15:55:00,52.86,52.91,52.84,52.87,265306.0,52.86,52.91,52.84,52.87,265306.0
2025-02-03 09:30:00,53.13,53.18,53.12,53.15,308281.0,53.13,53.18,53.12,53.15,308281.0
2025-02-03 09:35:00,53.15,53.2,53.15,53.18,267928.0,53.15,53.2,53.15,53.18,267928.0
2025-02-03 09:40:00,53.18,53.22,53.17,53.21,113090.0,53.18,53.22,53.17,53.21,113090.0
2025-02-03 09:45:00,53.21,53.35,53.21,53.35,182304.0,53.21,53.35,53.21,53.35,182304.0
2025-02-03 09:50:00,53.35,53.43,53.34,53.42,460062.0,53.35,53.43,53.34,53.42,460062.0
2025-02-03 09:55:00,53.42,53.44,53.39,53.43,215113.0,53.42,53.44,53.39,53.43,215113.0
2025-02-03 10:00:00,53.43,53.44,53.34,53.36,139910.0,53.43,53.44,53.34,53.36,139910.0
2025-02-03 10:05:00,53.36,53.38,53.3,53.3,387630.0,53.36,53.38,53.3,53.3,387630.0
2025-02-03 10:10:00,53.3,53.39,53.29,53.37,178613.0,53.3,53.39,53.29,53.37,178613.0
2025-02-03 10:15:00,53.37,53.38,53.28,53.29,330162.0,53.37,53.38,53.28,53.29,330162.0
2025-02-03 10:20:00,53.29,53.37,53.25,53.27,169671.0,53.29,53.37,53.25,53.27,169671.0
2025-02-03 10:25:00,53.26,53.33,53.13,53.24,469504.0,53.26,53.33,53.13,53.24,469504.0
2025-02-03 10:30:00,53.24,53.25,53.1,53.13,200796.0,53.24,53.25,53.1,53.13,200796.0
2025-02-03 10:35:00,53.13,53.19,53.11,53.13,147473.0,53.13,53.19,53.11,53.13,147473.0
2025-02-03 10:40:00,53.15,53.25,53.11,53.18,210347.0,53.15,53.25,53.11,53.18,210347.0
2025-02-03 10:45:00,53.18,53.23,53.17,53.23,74802.0,53.18,53.23,53.17,53.23,74802.0
2025-02-03 10:50:00,53.23,53.26,53.19,53.23,105582.0,53.23,53.26,53.19,53.23,105582.0
2025-02-03 10:55:00,53.22,53.23,53.16,53.19,87593.0,53.22,53.23,53.16,53.19,87593.0
2025-02-03 11:00:00,53.18,53.21,53.12,53.19,146121.0,53.18,53.21,53.12,53.19,146121.0
2025-02-03 11:05:00,53.2,53.33,53.2,53.29,239195.0,53.2,53.33,53.2,53.29,239195.0
2025-02-03 11:10:00,53.28,53.28,53.2,53.22,90083.0,53.28,53.28,53.2,53.22,90083.0
2025-02-03 11:15:00,53.23,53.27,53.2,53.26,56334.0,53.23,53.27,53.2,53.26,56334.0
2025-02-03 11:20:00,53.26,53.28,53.21,53.26,48570.0,53.26,53.28,53.21,53.26,48570.0
2025-02-03 11:25:00,53.26,53.27,53.23,53.25,53244.0,53.26,53.27,53.23,53.25,53244.0
2025-02-03 11:30:00,53.25,53.25,53.2,53.24,35257.0,53.25,53.25,53.2,53.24,35257.0
2025-02-03 11:35:00,53.25,53.29,53.23,53.24,73998.0,53.25,53.29,53.23,53.24,73998.0
2025-02-03 11:40:00,53.25,53.28,53.22,53.27,48292.0,53.25,53.28,53.22,53.27,48292.0
2025-02-03 11:45:00,53.27,53.27,53.16,53.18,59499.0,53.27,53.27,53.16,53.18,59499.0
2025-02-03 11:50:00,53.18,53.21,53.14,53.19,73954.0,53.18,53.21,53.14,53.19,73954.0
2025-02-03 11:55:00,53.19,53.19,53.08,53.11,152583.0,53.19,53.19,53.08,53.11,152583.0
2025-02-03 12:00:00,53.12,53.2,53.11,53.2,40457.0,53.12,53.2,53.11,53.2,40457.0
2025-02-03 12:05:00,53.2,53.2,53.14,53.15,51392.0,53.2,53.2,53.14,53.15,51392.0
2025-02-03 12:10:00,53.15,53.17,53.14,53.16,51032.0,53.15,53.17,53.14,53.16,51032.0
2025-02-03 12:15:00,53.16,53.19,53.15,53.18,33964.0,53.16,53.19,53.15,53.18,33964.0
2025-02-03 12:20:00,53.19,53.2,53.14,53.19,76938.0,53.19,53.2,53.14,53.19,76938.0
2025-02-03 12:25:00,53.19,53.2,53.17,53.2,52123.0,53.19,53.2,53.17,53.2,52123.0
2025-02-03 12:30:00,53.2,53.21,53.17,53.2,44839.0,53.2,53.21,53.17,53.2,44839.0
2025-02-03 12:35:00,53.19,53.19,53.16,53.16,34027.0,53.19,53.19,53.16,53.16,34027.0
2025-02-03 12:40:00,53.16,53.21,53.15,53.19,43761.0,53.16,53.21,53.15,53.19,43761.0
2025-02-03 12:45:00,53.19,53.22,53.19,53.21,35730.0,53.19,53.22,53.19,53.21,35730.0
2025-02-03 12:50:00,53.21,53.26,53.21,53.24,47540.0,53.21,53.26,53.21,53.24,47540.0
2025-02-03 12:55:00,53.25,53.25,53.14,53.17,174844.0,53.25,53.25,53.14,53.17,174844.0
2025-02-03 13:00:00,53.16,53.25,53.14,53.25,113494.0,53.16,53.25,53.14,53.25,113494.0
2025-02-03 13:05:00,53.25,53.25,53.2,53.23,68377.0,53.25,53.25,53.2,53.23,68377.0
2025-02-03 13:10:00,53.23,53.24,53.2,53.21,61755.0,53.23,53.24,53.2,53.21,61755.0
2025-02-03 13:15:00,53.21,53.23,53.19,53.2,37067.0,53.21,53.23,53.19,53.2,37067.0
2025-02-03 13:20:00,53.2,53.22,53.19,53.2,42060.0,53.2,53.22,53.19,53.2,42060.0
2025-02-03 13:25:00,53.21,53.21,53.17,53.19,54547.0,53.21,53.21,53.17,53.19,54547.0
2025-02-03 13:30:00,53.18,53.23,53.17,53.21,76218.0,53.18,53.23,53.17,53.21,76218.0
2025-02-03 13:35:00,53.22,53.22,53.18,53.19,49562.0,53.22,53.22,53.18,53.19,49562.0
2025-02-03 13:40:00,53.2,53.21,53.18,53.2,143346.0,53.2,53.21,53.18,53.2,143346.0
2025-02-03 13:45:00,53.21,53.22,53.19,53.21,102533.0,53.21,53.22,53.19,53.21,102533.0
2025-02-03 13:50:00,53.22,53.23,53.21,53.22,329141.0,53.22,53.23,53.21,53.22,329141.0
2025-02-03 13:55:00,53.21,53.24,53.2,53.24,85891.0,53.21,53.24,53.2,53.24,85891.0
2025-02-03 14:00:00,53.23,53.25,53.22,53.25,69917.0,53.23,53.25,53.22,53.25,69917.0
2025-02-03 14:05:00,53.25,53.26,53.23,53.24,39338.0,53.25,53.26,53.23,53.24,39338.0
2025-02-03 14:10:00,53.25,53.26,53.24,53.26,58178.0,53.25,53.26,53.24,53.26,58178.0
2025-02-03 14:15:00,53.26,53.28,53.25,53.26,60437.0,53.26,53.28,53.25,53.26,60437.0
2025-02-03 14:20:00,53.26,53.28,53.25,53.27,62250.0,53.26,53.28,53.25,53.27,62250.0
2025-02-03 14:25:00,53.27,53.27,53.23,53.24,31517.0,53.27,53.27,53.23,53.24,31517.0
2025-02-03 14:30:00,53.23,53.24,53.2,53.21,41076.0,53.23,53.24,53.2,53.21,41076.0
2025-02-03 14:35:00,53.21,53.22,53.2,53.22,47290.0,53.21,53.22,53.2,53.22,47290.0
2025-02-03 14:40:00,53.22,53.22,53.2,53.21,40281.0,53.22,53.22,53.2,53.21,40281.0
2025-02-03 14:45:00,53.2,53.21,53.18,53.18,144280.0,53.2,53.21,53.18,53.18,144280.0
2025-02-03 14:50:00,53.19,53.19,53.17,53.19,37012.0,53.19,53.19,53.17,53.19,37012.0
2025-02-03 14:55:00,53.18,53.2,53.18,53.19,37280.0,53.18,53.2,53.18,53.19,37280.0
2025-02-03 15:00:00,53.19,53.2,53.18,53.2,108866.0,53.19,53.2,53.18,53.2,108866.0
2025-02-03 15:05:00,53.2,53.2,53.16,53.18,80610.0,53.2,53.2,53.16,53.18,80610.0
2025-02-03 15:10:00,53.17,53.21,53.16,53.2,58036.0,53.17,53.21,53.16,53.2,58036.0
2025-02-03 15:15:00,53.21,53.21,53.18,53.18,53455.0,53.21,53.21,53.18,53.18,53455.0
2025-02-03 15:20:00,53.18,53.19,53.16,53.16,76654.0,53.18,53.19,53.16,53.16,76654.0
2025-02-03 15:25:00,53.16,53.17,53.15,53.16,31542.0,53.16,53.17,53.15,53.16,31542.0
2025-02-03 15:30:00,53.16,53.17,53.15,53.16,77382.0,53.16,53.17,53.15,53.16,77382.0
2025-02-03 15:35:00,53.16,53.17,53.15,53.16,39664.0,53.16,53.17,53.15,53.16,39664.0
2025-02-03 15:40:00,53.16,53.17,53.15,53.16,36742.0,53.16,53.17,53.15,53.16,36742.0
2025-02-03 15:45:00,53.15,53.17,53.14,53.14,60535.0,53.15,53.17,53.14,53.14,60535.0
2025-02-03 15:50:00,53.15,53.15,53.13,53.14,93447.0,53.15,53.15,53.13,53.14,93447.0
2025-02-03 15:55:00,53.14,53.16,53.13,53.15,135001.0,53.14,53.16,53.13,53.15,135001.0
2025-02-04 09:30:00,53.55,53.6,53.52,53.6,101370.0,53.55,53.6,53.52,53.6,101370.0
2025-02-04 09:35:00,53.59,53.6,53.55,53.6,71147.0,53.59,53.6,53.55,53.6,71147.0
2025-02-04 09:40:00,53.6,53.62,53.58,53.6,179220.0,53.6,53.62,53.58,53.6,179220.0
2025-02-04 09:45:00,53.61,53.62,53.58,53.61,99299.0,53.61,53.62,53.58,53.61,99299.0
2025-02-04 09:50:00,53.62,53.62,53.6,53.6,33420.0,53.62,53.62,53.6,53.6,33420.0
2025-02-04 09:55:00,53.6,53.6,53.56,53.58,142568.0,53.6,53.6,53.56,53.58,142568.0
2025-02-04 10:00:00,53.58,53.66,53.58,53.61,208553.0,53.58,53.66,53.58,53.61,208553.0
2025-02-04 10:05:00,53.62,53.66,53.59,53.65,150479.0,53.62,53.66,53.59,53.65,150479.0
2025-02-04 10:10:00,53.64,53.68,53.62,53.66,111519.0,53.64,53.68,53.62,53.66,111519.0
2025-02-04 10:15:00,53.67,53.67,53.62,53.65,81509.0,53.67,53.67,53.62,53.65,81509.0
2025-02-04 10:20:00,53.65,53.66,53.6,53.62,72079.0,53.65,53.66,53.6,53.62,72079.0
2025-02-04 10:25:00,53.64,53.67,53.63,53.67,28131.0,53.64,53.67,53.63,53.67,28131.0
2025-02-04 10:30:00,53.66,53.69,53.66,53.68,21612.0,53.66,53.69,53.66,53.68,21612.0
2025-02-04 10:35:00,53.69,53.69,53.54,53.54,48704.0,53.69,53.69,53.54,53.54,48704.0
2025-02-04 10:40:00,53.55,53.57,53.48,53.52,78170.0,53.55,53.57,53.48,53.52,78170.0
2025-02-04 10:45:00,53.52,53.56,53.48,53.55,41439.0,53.52,53.56,53.48,53.55,41439.0
2025-02-04 10:50:00,53.55,53.57,53.52,53.55,59860.0,53.55,53.57,53.52,53.55,59860.0
2025-02-04 10:55:00,53.56,53.56,53.5,53.51,54683.0,53.56,53.56,53.5,53.51,54683.0
2025-02-04 11:00:00,53.5,53.55,53.45,53.54,67705.0,53.5,53.55,53.45,53.54,67705.0
2025-02-04 11:05:00,53.54,53.55,53.49,53.54,85634.0,53.54,53.55,53.49,53.54,85634.0
2025-02-04 11:10:00,53.54,53.58,53.53,53.54,29877.0,53.54,53.58,53.53,53.54,29877.0
2025-02-04 11:15:00,53.55,53.6,53.54,53.6,44922.0,53.55,53.6,53.54,53.6,44922.0
2025-02-04 11:20:00,53.6,53.62,53.58,53.62,26375.0,53.6,53.62,53.58,53.62,26375.0
2025-02-04 11:25:00,53.62,53.64,53.61,53.63,55976.0,53.62,53.64,53.61,53.63,55976.0
2025-02-04 11:30:00,53.62,53.63,53.59,53.6,28445.0,53.62,53.63,53.59,53.6,28445.0
2025-02-04 11:35:00,53.6,53.62,53.58,53.61,25672.0,53.6,53.62,53.58,53.61,25672.0
2025-02-04 11:40:00,53.61,53.64,53.6,53.63,37029.0,53.61,53.64,53.6,53.63,37029.0
2025-02-04 11:45:00,53.63,53.64,53.59,53.6,78490.0,53.63,53.64,53.59,53.6,78490.0
2025-02-04 11:50:00,53.6,53.61,53.58,53.59,26102.0,53.6,53.61,53.58,53.59,26102.0
2025-02-04 11:55:00,53.6,53.61,53.58,53.59,37143.0,53.6,53.61,53.58,53.59,37143.0
2025-02-04 12:00:00,53.6,53.62,53.58,53.6,43179.0,53.6,53.62,53.58,53.6,43179.0
2025-02-04 12:05:00,53.59,53.62,53.57,53.62,305811.0,53.59,53.62,53.57,53.62,305811.0
2025-02-04 12:10:00,53.62,53.63,53.6,53.62,52424.0,53.62,53.63,53.6,53.62,52424.0
2025-02-04 12:15:00,53.62,53.63,53.6,53.62,79465.0,53.62,53.63,53.6,53.62,79465.0
2025-02-04 12:20:00,53.62,53.64,53.61,53.63,69807.0,53.62,53.64,53.61,53.63,69807.0
2025-02-04 12:25:00,53.63,53.65,53.62,53.64,66408.0,53.63,53.65,53.62,53.64,66408.0
2025-02-04 12:30:00,53.65,53.69,53.64,53.68,90567.0,53.65,53.69,53.64,53.68,90567.0
2025-02-04 12:35:00,53.68,53.69,53.63,53.64,31010.0,53.68,53.69,53.63,53.64,31010.0
2025-02-04 12:40:00,53.64,53.66,53.62,53.63,40377.0,53.64,53.66,53.62,53.63,40377.0
2025-02-04 12:45:00,53.63,53.67,53.63,53.64,27307.0,53.63,53.67,53.63,53.64,27307.0
2025-02-04 12:50:00,53.65,53.68,53.64,53.68,84471.0,53.65,53.68,53.64,53.68,84471.0
2025-02-04 12:55:00,53.67,53.68,53.66,53.67,16911.0,53.67,53.68,53.66,53.67,16911.0
2025-02-04 13:00:00,53.66,53.67,53.65,53.65,62375.0,53.66,53.67,53.65,53.65,62375.0
2025-02-04 13:05:00,53.65,53.68,53.64,53.67,61503.0,53.65,53.68,53.64,53.67,61503.0
2025-02-04 13:10:00,53.68,53.68,53.66,53.68,30298.0,53.68,53.68,53.66,53.68,30298.0
2025-02-04 13:15:00,53.68,53.68,53.66,53.67,36896.0,53.68,53.68,53.66,53.67,36896.0
2025-02-04 13:20:00,53.67,53.67,53.64,53.65,363984.0,53.67,53.67,53.64,53.65,363984.0
2025-02-04 13:25:00,53.65,53.67,53.63,53.66,112092.0,53.65,53.67,53.63,53.66,112092.0
2025-02-04 13:30:00,53.65,53.67,53.64,53.66,41451.0,53.65,53.67,53.64,53.66,41451.0
2025-02-04 13:35:00,53.66,53.67,53.65,53.66,15964.0,53.66,53.67,53.65,53.66,15964.0
2025-02-04 13:40:00,53.67,53.68,53.66,53.66,73909.0,53.67,53.68,53.66,53.66,73909.0
2025-02-04 13:45:00,53.66,53.67,53.64,53.66,51382.0,53.66,53.67,53.64,53.66,51382.0
2025-02-04 13:50:00,53.66,53.66,53.63,53.64,19040.0,53.66,53.66,53.63,53.64,19040.0
2025-02-04 13:55:00,53.63,53.66,53.63,53.64,38822.0,53.63,53.66,53.63,53.64,38822.0
2025-02-04 14:00:00,53.64,53.66,53.63,53.65,112354.0,53.64,53.66,53.63,53.65,112354.0
2025-02-04 14:05:00,53.65,53.66,53.64,53.65,26600.0,53.65,53.66,53.64,53.65,26600.0
2025-02-04 14:10:00,53.65,53.67,53.65,53.65,19176.0,53.65,53.67,53.65,53.65,19176.0
2025-02-04 14:15:00,53.66,53.66,53.64,53.66,35716.0,53.66,53.66,53.64,53.66,35716.0
2025-02-04 14:20:00,53.65,53.66,53.63,53.65,37307.0,53.65,53.66,53.63,53.65,37307.0
2025-02-04 14:25:00,53.65,53.66,53.64,53.65,25496.0,53.65,53.66,53.64,53.65,25496.0
2025-02-04 14:30:00,53.65,53.67,53.64,53.66,18033.0,53.65,53.67,53.64,53.66,18033.0
2025-02-04 14:35:00,53.66,53.68,53.66,53.66,13441.0,53.66,53.68,53.66,53.66,13441.0
2025-02-04 14:40:00,53.67,53.68,53.66,53.66,29182.0,53.67,53.68,53.66,53.66,29182.0
2025-02-04 14:45:00,53.66,53.67,53.64,53.66,60850.0,53.66,53.67,53.64,53.66,60850.0
2025-02-04 14:50:00,53.66,53.67,53.64,53.65,25509.0,53.66,53.67,53.64,53.65,25509.0
2025-02-04 14:55:00,53.65,53.66,53.64,53.66,22522.0,53.65,53.66,53.64,53.66,22522.0
2025-02-04 15:00:00,53.66,53.66,53.65,53.66,19341.0,53.66,53.66,53.65,53.66,19341.0
2025-02-04 15:05:00,53.66,53.68,53.65,53.67,23319.0,53.66,53.68,53.65,53.67,23319.0
2025-02-04 15:10:00,53.66,53.67,53.65,53.66,53047.0,53.66,53.67,53.65,53.66,53047.0
2025-02-04 15:15:00,53.66,53.66,53.63,53.63,84917.0,53.66,53.66,53.63,53.63,84917.0
2025-02-04 15:20:00,53.64,53.64,53.62,53.62,33149.0,53.64,53.64,53.62,53.62,33149.0
2025-02-04 15:25:00,53.62,53.64,53.62,53.63,56447.0,53.62,53.64,53.62,53.63,56447.0
2025-02-04 15:30:00,53.63,53.64,53.62,53.63,46588.0,53.63,53.64,53.62,53.63,46588.0
2025-02-04 15:35:00,53.63,53.66,53.62,53.65,34354.0,53.63,53.66,53.62,53.65,34354.0
2025-02-04 15:40:00,53.65,53.65,53.64,53.65,151684.0,53.65,53.65,53.64,53.65,151684.0
2025-02-04 15:45:00,53.65,53.67,53.64,53.66,34637.0,53.65,53.67,53.64,53.66,34637.0
2025-02-04 15:50:00,53.67,53.67,53.64,53.66,106859.0,53.67,53.67,53.64,53.66,106859.0
2025-02-04 15:55:00,53.66,53.69,53.66,53.69,136662.0,53.66,53.69,53.66,53.69,136662.0
2025-02-05 09:30:00,54.08,54.16,54.07,54.15,126433.0,54.08,54.16,54.07,54.15,126433.0
2025-02-05 09:35:00,54.15,54.17,54.14,54.15,52404.0,54.15,54.17,54.14,54.15,52404.0
2025-02-05 09:40:00,54.14,54.15,54.09,54.1,64976.0,54.14,54.15,54.09,54.1,64976.0
2025-02-05 09:45:00,54.1,54.19,54.06,54.19,60777.0,54.1,54.19,54.06,54.19,60777.0
2025-02-05 09:50:00,54.19,54.22,54.16,54.17,376806.0,54.19,54.22,54.16,54.17,376806.0
2025-02-05 09:55:00,54.18,54.21,54.17,54.2,61400.0,54.18,54.21,54.17,54.2,61400.0
2025-02-05 10:00:00,54.2,54.29,54.19,54.25,613894.0,54.2,54.29,54.19,54.25,613894.0
2025-02-05 10:05:00,54.25,54.27,54.19,54.22,84728.0,54.25,54.27,54.19,54.22,84728.0
2025-02-05 10:10:00,54.23,54.25,54.22,54.25,60470.0,54.23,54.25,54.22,54.25,60470.0
2025-02-05 10:15:00,54.25,54.28,54.22,54.28,95681.0,54.25,54.28,54.22,54.28,95681.0
2025-02-05 10:20:00,54.28,54.28,54.22,54.24,313295.0,54.28,54.28,54.22,54.24,313295.0
2025-02-05 10:25:00,54.25,54.3,54.25,54.28,43020.0,54.25,54.3,54.25,54.28,43020.0
2025-02-05 10:30:00,54.29,54.3,54.25,54.25,42981.0,54.29,54.3,54.25,54.25,42981.0
2025-02-05 10:35:00,54.24,54.29,54.23,54.29,34977.0,54.24,54.29,54.23,54.29,34977.0
2025-02-05 10:40:00,54.29,54.31,54.28,54.31,151071.0,54.29,54.31,54.28,54.31,151071.0
2025-02-05 10:45:00,54.3,54.35,54.3,54.35,112722.0,54.3,54.35,54.3,54.35,112722.0
2025-02-05 10:50:00,54.34,54.4,54.34,54.38,79208.0,54.34,54.4,54.34,54.38,79208.0
2025-02-05 10:55:00,54.38,54.38,54.34,54.36,21928.0,54.38,54.38,54.34,54.36,21928.0
2025-02-05 11:00:00,54.36,54.37,54.31,54.33,46377.0,54.36,54.37,54.31,54.33,46377.0
2025-02-05 11:05:00,54.32,54.33,54.12,54.14,313077.0,54.32,54.33,54.12,54.14,313077.0
2025-02-05 11:10:00,54.14,54.19,54.13,54.15,83828.0,54.14,54.19,54.13,54.15,83828.0
2025-02-05 11:15:00,54.14,54.14,54.06,54.09,101049.0,54.14,54.14,54.06,54.09,101049.0
2025-02-05 11:20:00,54.09,54.11,54.03,54.09,73512.0,54.09,54.11,54.03,54.09,73512.0
2025-02-05 11:25:00,54.09,54.15,54.07,54.15,69922.0,54.09,54.15,54.07,54.15,69922.0
2025-02-05 11:30:00,54.15,54.17,54.1,54.16,118114.0,54.15,54.17,54.1,54.16,118114.0
2025-02-05 11:35:00,54.16,54.19,54.15,54.16,19180.0,54.16,54.19,54.15,54.16,19180.0
2025-02-05 11:40:00,54.16,54.18,54.15,54.18,201566.0,54.16,54.18,54.15,54.18,201566.0
2025-02-05 11:45:00,54.17,54.19,54.16,54.18,225949.0,54.17,54.19,54.16,54.18,225949.0
2025-02-05 11:50:00,54.18,54.22,54.18,54.21,220315.0,54.18,54.22,54.18,54.21,220315.0
2025-02-05 11:55:00,54.21,54.27,54.2,54.27,236535.0,54.21,54.27,54.2,54.27,236535.0
2025-02-05 12:00:00,54.27,54.3,54.26,54.3,206691.0,54.27,54.3,54.26,54.3,206691.0
2025-02-05 12:05:00,54.3,54.3,54.27,54.27,218557.0,54.3,54.3,54.27,54.27,218557.0
2025-02-05 12:10:00,54.28,54.28,54.25,54.28,257059.0,54.28,54.28,54.25,54.28,257059.0
2025-02-05 12:15:00,54.28,54.28,54.24,54.26,392876.0,54.28,54.28,54.24,54.26,392876.0
2025-02-05 12:20:00,54.25,54.26,54.21,54.22,224889.0,54.25,54.26,54.21,54.22,224889.0
2025-02-05 12:25:00,54.22,54.27,54.22,54.25,265578.0,54.22,54.27,54.22,54.25,265578.0
2025-02-05 12:30:00,54.24,54.26,54.23,54.25,202946.0,54.24,54.26,54.23,54.25,202946.0
2025-02-05 12:35:00,54.25,54.26,54.23,54.26,320722.0,54.25,54.26,54.23,54.26,320722.0
2025-02-05 12:40:00,54.25,54.26,54.22,54.25,60675.0,54.25,54.26,54.22,54.25,60675.0
2025-02-05 12:45:00,54.25,54.26,54.23,54.24,90873.0,54.25,54.26,54.23,54.24,90873.0
2025-02-05 12:50:00,54.25,54.25,54.21,54.22,25104.0,54.25,54.25,54.21,54.22,25104.0
2025-02-05 12:55:00,54.22,54.24,54.21,54.24,19192.0,54.22,54.24,54.21,54.24,19192.0
2025-02-05 13:00:00,54.24,54.25,54.23,54.24,40500.0,54.24,54.25,54.23,54.24,40500.0
2025-02-05 13:05:00,54.24,54.25,54.2,54.21,16598.0,54.24,54.25,54.2,54.21,16598.0
2025-02-05 13:10:00,54.21,54.22,54.19,54.2,35715.0,54.21,54.22,54.19,54.2,35715.0
2025-02-05 13:15:00,54.21,54.22,54.1,54.21,284103.0,54.21,54.22,54.1,54.21,284103.0
2025-02-05 13:20:00,54.21,54.21,54.16,54.18,40519.0,54.21,54.21,54.16,54.18,40519.0
2025-02-05 13:25:00,54.17,54.18,54.15,54.18,24372.0,54.17,54.18,54.15,54.18,24372.0
2025-02-05 13:30:00,54.18,54.19,54.15,54.16,24665.0,54.18,54.19,54.15,54.16,24665.0
2025-02-05 13:35:00,54.16,54.18,54.15,54.16,171310.0,54.16,54.18,54.15,54.16,171310.0
2025-02-05 13:40:00,54.15,54.16,54.1,54.1,56362.0,54.15,54.16,54.1,54.1,56362.0
2025-02-05 13:45:00,54.1,54.1,54.05,54.05,87745.0,54.1,54.1,54.05,54.05,87745.0
2025-02-05 13:50:00,54.05,54.08,54.04,54.08,48182.0,54.05,54.08,54.04,54.08,48182.0
2025-02-05 13:55:00,54.07,54.09,54.07,54.08,51552.0,54.07,54.09,54.07,54.08,51552.0
2025-02-05 14:00:00,54.08,54.09,54.04,54.04,45606.0,54.08,54.09,54.04,54.04,45606.0
2025-02-05 14:05:00,54.04,54.09,54.03,54.09,33576.0,54.04,54.09,54.03,54.09,33576.0
2025-02-05 14:10:00,54.08,54.08,54.05,54.08,31598.0,54.08,54.08,54.05,54.08,31598.0
2025-02-05 14:15:00,54.08,54.13,54.07,54.12,58653.0,54.08,54.13,54.07,54.12,58653.0
2025-02-05 14:20:00,54.12,54.14,54.11,54.13,29411.0,54.12,54.14,54.11,54.13,29411.0
2025-02-05 14:25:00,54.13,54.14,54.1,54.11,56258.0,54.13,54.14,54.1,54.11,56258.0
2025-02-05 14:30:00,54.11,54.12,54.09,54.12,27687.0,54.11,54.12,54.09,54.12,27687.0
2025-02-05 14:35:00,54.12,54.14,54.1,54.13,40965.0,54.12,54.14,54.1,54.13,40965.0
2025-02-05 14:40:00,54.14,54.14,54.12,54.13,58676.0,54.14,54.14,54.12,54.13,58676.0
2025-02-05 14:45:00,54.13,54.13,54.09,54.11,44161.0,54.13,54.13,54.09,54.11,44161.0
2025-02-05 14:50:00,54.11,54.11,54.07,54.07,69340.0,54.11,54.11,54.07,54.07,69340.0
2025-02-05 14:55:00,54.07,54.07,54.03,54.05,78127.0,54.07,54.07,54.03,54.05,78127.0
2025-02-05 15:00:00,54.05,54.06,54.03,54.05,34975.0,54.05,54.06,54.03,54.05,34975.0
2025-02-05 15:05:00,54.05,54.06,54.04,54.06,41405.0,54.05,54.06,54.04,54.06,41405.0
2025-02-05 15:10:00,54.05,54.08,54.04,54.07,50311.0,54.05,54.08,54.04,54.07,50311.0
2025-02-05 15:15:00,54.07,54.07,54.03,54.05,149264.0,54.07,54.07,54.03,54.05,149264.0
2025-02-05 15:20:00,54.05,54.06,54.03,54.04,65141.0,54.05,54.06,54.03,54.04,65141.0
2025-02-05 15:25:00,54.03,54.08,54.03,54.08,46201.0,54.03,54.08,54.03,54.08,46201.0
2025-02-05 15:30:00,54.08,54.11,54.06,54.1,34278.0,54.08,54.11,54.06,54.1,34278.0
2025-02-05 15:35:00,54.11,54.11,54.05,54.06,56922.0,54.11,54.11,54.05,54.06,56922.0
2025-02-05 15:40:00,54.05,54.06,54.03,54.04,34852.0,54.05,54.06,54.03,54.04,34852.0
2025-02-05 15:45:00,54.04,54.04,53.99,54.0,50229.0,54.04,54.04,53.99,54.0,50229.0
2025-02-05 15:50:00,53.99,54.04,53.99,54.03,67043.0,53.99,54.04,53.99,54.03,67043.0
2025-02-05 15:55:00,54.02,54.04,54.01,54.03,137380.0,54.02,54.04,54.01,54.03,137380.0
2025-02-06 09:30:00,53.93,53.94,53.87,53.88,205179.0,53.93,53.94,53.87,53.88,205179.0
2025-02-06 09:35:00,53.89,53.91,53.87,53.89,32986.0,53.89,53.91,53.87,53.89,32986.0
2025-02-06 09:40:00,53.88,53.89,53.86,53.87,50313.0,53.88,53.89,53.86,53.87,50313.0
2025-02-06 09:45:00,53.87,53.9,53.74,53.74,228904.0,53.87,53.9,53.74,53.74,228904.0
2025-02-06 09:50:00,53.75,53.81,53.71,53.78,103358.0,53.75,53.81,53.71,53.78,103358.0
2025-02-06 09:55:00,53.77,53.77,53.61,53.63,190182.0,53.77,53.77,53.61,53.63,190182.0
2025-02-06 10:00:00,53.62,53.63,53.54,53.56,207798.0,53.62,53.63,53.54,53.56,207798.0
2025-02-06 10:05:00,53.57,53.6,53.48,53.54,131163.0,53.57,53.6,53.48,53.54,131163.0
2025-02-06 10:10:00,53.55,53.65,53.55,53.65,130111.0,53.55,53.65,53.55,53.65,130111.0
2025-02-06 10:15:00,53.66,53.71,53.65,53.68,100773.0,53.66,53.71,53.65,53.68,100773.0
2025-02-06 10:20:00,53.69,53.73,53.68,53.72,159297.0,53.69,53.73,53.68,53.72,159297.0
2025-02-06 10:25:00,53.72,53.73,53.66,53.68,59850.0,53.72,53.73,53.66,53.68,59850.0
2025-02-06 10:30:00,53.68,53.71,53.65,53.68,55336.0,53.68,53.71,53.65,53.68,55336.0
2025-02-06 10:35:00,53.67,53.76,53.67,53.76,92588.0,53.67,53.76,53.67,53.76,92588.0
2025-02-06 10:40:00,53.76,53.8,53.74,53.75,96764.0,53.76,53.8,53.74,53.75,96764.0
2025-02-06 10:45:00,53.75,53.82,53.75,53.82,65601.0,53.75,53.82,53.75,53.82,65601.0
2025-02-06 10:50:00,53.82,53.84,53.8,53.8,30986.0,53.82,53.84,53.8,53.8,30986.0
2025-02-06 10:55:00,53.81,53.82,53.77,53.79,64057.0,53.81,53.82,53.77,53.79,64057.0
2025-02-06 11:00:00,53.79,53.8,53.76,53.79,38825.0,53.79,53.8,53.76,53.79,38825.0
2025-02-06 11:05:00,53.79,53.83,53.78,53.81,36692.0,53.79,53.83,53.78,53.81,36692.0
2025-02-06 11:10:00,53.81,53.83,53.8,53.83,32030.0,53.81,53.83,53.8,53.83,32030.0
2025-02-06 11:15:00,53.82,53.86,53.8,53.8,93534.0,53.82,53.86,53.8,53.8,93534.0
2025-02-06 11:20:00,53.8,53.81,53.78,53.8,43484.0,53.8,53.81,53.78,53.8,43484.0
2025-02-06 11:25:00,53.8,53.81,53.77,53.79,31132.0,53.8,53.81,53.77,53.79,31132.0
2025-02-06 11:30:00,53.79,53.8,53.76,53.78,25850.0,53.79,53.8,53.76,53.78,25850.0
2025-02-06 11:35:00,53.78,53.81,53.77,53.8,38439.0,53.78,53.81,53.77,53.8,38439.0
2025-02-06 11:40:00,53.8,53.84,53.8,53.84,63519.0,53.8,53.84,53.8,53.84,63519.0
2025-02-06 11:45:00,53.83,53.83,53.79,53.8,30702.0,53.83,53.83,53.79,53.8,30702.0
2025-02-06 11:50:00,53.79,53.8,53.75,53.75,52671.0,53.79,53.8,53.75,53.75,52671.0
2025-02-06 11:55:00,53.75,53.77,53.74,53.75,41434.0,53.75,53.77,53.74,53.75,41434.0
2025-02-06 12:00:00,53.74,53.79,53.73,53.78,43168.0,53.74,53.79,53.73,53.78,43168.0
2025-02-06 12:05:00,53.79,53.8,53.76,53.77,35956.0,53.79,53.8,53.76,53.77,35956.0
2025-02-06 12:10:00,53.77,53.78,53.74,53.75,52967.0,53.77,53.78,53.74,53.75,52967.0
2025-02-06 12:15:00,53.75,53.76,53.75,53.76,22476.0,53.75,53.76,53.75,53.76,22476.0
2025-02-06 12:20:00,53.76,53.79,53.75,53.79,39066.0,53.76,53.79,53.75,53.79,39066.0
2025-02-06 12:25:00,53.78,53.79,53.77,53.78,33566.0,53.78,53.79,53.77,53.78,33566.0
2025-02-06 12:30:00,53.79,53.79,53.75,53.75,31914.0,53.79,53.79,53.75,53.75,31914.0
2025-02-06 12:35:00,53.76,53.76,53.74,53.76,40880.0,53.76,53.76,53.74,53.76,40880.0
2025-02-06 12:40:00,53.76,53.77,53.74,53.76,40364.0,53.76,53.77,53.74,53.76,40364.0
2025-02-06 12:45:00,53.75,53.77,53.75,53.76,29177.0,53.75,53.77,53.75,53.76,29177.0
2025-02-06 12:50:00,53.76,53.8,53.74,53.8,43989.0,53.76,53.8,53.74,53.8,43989.0
2025-02-06 12:55:00,53.8,53.81,53.79,53.81,46135.0,53.8,53.81,53.79,53.81,46135.0
2025-02-06 13:00:00,53.8,53.82,53.79,53.8,38475.0,53.8,53.82,53.79,53.8,38475.0
2025-02-06 13:05:00,53.8,53.81,53.79,53.8,37912.0,53.8,53.81,53.79,53.8,37912.0
2025-02-06 13:10:00,53.79,53.8,53.78,53.79,55538.0,53.79,53.8,53.78,53.79,55538.0
2025-02-06 13:15:00,53.79,53.8,53.77,53.79,38402.0,53.79,53.8,53.77,53.79,38402.0
2025-02-06 13:20:00,53.79,53.8,53.76,53.77,35399.0,53.79,53.8,53.76,53.77,35399.0
2025-02-06 13:25:00,53.77,53.8,53.76,53.8,34893.0,53.77,53.8,53.76,53.8,34893.0
2025-02-06 13:30:00,53.8,53.8,53.76,53.76,15230.0,53.8,53.8,53.76,53.76,15230.0
2025-02-06 13:35:00,53.77,53.78,53.76,53.78,39286.0,53.77,53.78,53.76,53.78,39286.0
2025-02-06 13:40:00,53.78,53.81,53.76,53.81,47729.0,53.78,53.81,53.76,53.81,47729.0
2025-02-06 13:45:00,53.8,53.83,53.79,53.83,62328.0,53.8,53.83,53.79,53.83,62328.0
2025-02-06 13:50:00,53.83,53.83,53.79,53.81,34397.0,53.83,53.83,53.79,53.81,34397.0
2025-02-06 13:55:00,53.8,53.81,53.79,53.8,47852.0,53.8,53.81,53.79,53.8,47852.0
2025-02-06 14:00:00,53.8,53.81,53.78,53.79,66896.0,53.8,53.81,53.78,53.79,66896.0
2025-02-06 14:05:00,53.79,53.79,53.77,53.79,48445.0,53.79,53.79,53.77,53.79,48445.0
2025-02-06 14:10:00,53.79,53.8,53.78,53.78,26727.0,53.79,53.8,53.78,53.78,26727.0
2025-02-06 14:15:00,53.79,53.81,53.78,53.8,38751.0,53.79,53.81,53.78,53.8,38751.0
2025-02-06 14:20:00,53.8,53.81,53.78,53.78,20650.0,53.8,53.81,53.78,53.78,20650.0
2025-02-06 14:25:00,53.79,53.79,53.77,53.78,28866.0,53.79,53.79,53.77,53.78,28866.0
2025-02-06 14:30:00,53.78,53.79,53.77,53.78,21520.0,53.78,53.79,53.77,53.78,21520.0
2025-02-06 14:35:00,53.77,53.78,53.76,53.77,35290.0,53.77,53.78,53.76,53.77,35290.0
2025-02-06 14:40:00,53.77,53.78,53.76,53.78,33866.0,53.77,53.78,53.76,53.78,33866.0
2025-02-06 14:45:00,53.78,53.82,53.77,53.82,83386.0,53.78,53.82,53.77,53.82,83386.0
2025-02-06 14:50:00,53.81,53.84,53.81,53.83,41496.0,53.81,53.84,53.81,53.83,41496.0
2025-02-06 14:55:00,53.83,53.83,53.82,53.83,35526.0,53.83,53.83,53.82,53.83,35526.0
2025-02-06 15:00:00,53.83,53.85,53.82,53.85,101801.0,53.83,53.85,53.82,53.85,101801.0
2025-02-06 15:05:00,53.84,53.9,53.84,53.89,115389.0,53.84,53.9,53.84,53.89,115389.0
2025-02-06 15:10:00,53.89,53.9,53.88,53.88,73934.0,53.89,53.9,53.88,53.88,73934.0
2025-02-06 15:15:00,53.89,53.89,53.87,53.88,48657.0,53.89,53.89,53.87,53.88,48657.0
2025-02-06 15:20:00,53.88,53.88,53.86,53.86,24482.0,53.88,53.88,53.86,53.86,24482.0
2025-02-06 15:25:00,53.86,53.87,53.84,53.85,40095.0,53.86,53.87,53.84,53.85,40095.0
2025-02-06 15:30:00,53.85,53.86,53.84,53.85,46387.0,53.85,53.86,53.84,53.85,46387.0
2025-02-06 15:35:00,53.85,53.87,53.84,53.85,31493.0,53.85,53.87,53.84,53.85,31493.0
2025-02-06 15:40:00,53.86,53.87,53.85,53.87,36599.0,53.86,53.87,53.85,53.87,36599.0
2025-02-06 15:45:00,53.86,53.87,53.83,53.84,41179.0,53.86,53.87,53.83,53.84,41179.0
2025-02-06 15:50:00,53.85,53.89,53.84,53.89,46029.0,53.85,53.89,53.84,53.89,46029.0
2025-02-06 15:55:00,53.88,53.9,53.86,53.9,87753.0,53.88,53.9,53.86,53.9,87753.0
2025-02-07 09:30:00,54.23,54.26,54.2,54.22,166726.0,54.23,54.26,54.2,54.22,166726.0
2025-02-07 09:35:00,54.22,54.31,54.19,54.29,68511.0,54.22,54.31,54.19,54.29,68511.0
2025-02-07 09:40:00,54.28,54.32,54.26,54.3,113964.0,54.28,54.32,54.26,54.3,113964.0
2025-02-07 09:45:00,54.31,54.32,54.27,54.28,17214.0,54.31,54.32,54.27,54.28,17214.0
2025-02-07 09:50:00,54.27,54.28,54.22,54.25,49631.0,54.27,54.28,54.22,54.25,49631.0
2025-02-07 09:55:00,54.25,54.3,54.23,54.29,43328.0,54.25,54.3,54.23,54.29,43328.0
2025-02-07 10:00:00,54.29,54.32,54.23,54.32,433758.0,54.29,54.32,54.23,54.32,433758.0
2025-02-07 10:05:00,54.33,54.38,54.25,54.38,299871.0,54.33,54.38,54.25,54.38,299871.0
2025-02-07 10:10:00,54.38,54.38,54.32,54.34,285279.0,54.38,54.38,54.32,54.34,285279.0
2025-02-07 10:15:00,54.34,54.4,54.34,54.39,77789.0,54.34,54.4,54.34,54.39,77789.0
2025-02-07 10:20:00,54.39,54.41,54.38,54.39,43948.0,54.39,54.41,54.38,54.39,43948.0
2025-02-07 10:25:00,54.39,54.41,54.39,54.41,35860.0,54.39,54.41,54.39,54.41,35860.0
2025-02-07 10:30:00,54.41,54.46,54.39,54.45,47879.0,54.41,54.46,54.39,54.45,47879.0
2025-02-07 10:35:00,54.45,54.47,54.43,54.45,43497.0,54.45,54.47,54.43,54.45,43497.0
2025-02-07 10:40:00,54.46,54.47,54.44,54.45,25250.0,54.46,54.47,54.44,54.45,25250.0
2025-02-07 10:45:00,54.44,54.48,54.42,54.42,55669.0,54.44,54.48,54.42,54.42,55669.0
2025-02-07 10:50:00,54.42,54.43,54.34,54.42,295593.0,54.42,54.43,54.34,54.42,295593.0
2025-02-07 10:55:00,54.41,54.45,54.33,54.36,89284.0,54.41,54.45,54.33,54.36,89284.0
2025-02-07 11:00:00,54.37,54.37,54.18,54.25,150641.0,54.37,54.37,54.18,54.25,150641.0
2025-02-07 11:05:00,54.25,54.33,54.18,54.29,121274.0,54.25,54.33,54.18,54.29,121274.0
2025-02-07 11:10:00,54.3,54.3,54.18,54.2,586320.0,54.3,54.3,54.18,54.2,586320.0
2025-02-07 11:15:00,54.18,54.2,54.07,54.16,555553.0,54.18,54.2,54.07,54.16,555553.0
2025-02-07 11:20:00,54.17,54.2,54.16,54.18,70922.0,54.17,54.2,54.16,54.18,70922.0
2025-02-07 11:25:00,54.18,54.19,54.13,54.15,48629.0,54.18,54.19,54.13,54.15,48629.0
2025-02-07 11:30:00,54.14,54.16,54.07,54.09,77576.0,54.14,54.16,54.07,54.09,77576.0
2025-02-07 11:35:00,54.08,54.08,54.03,54.05,60262.0,54.08,54.08,54.03,54.05,60262.0
2025-02-07 11:40:00,54.05,54.06,53.99,54.02,62554.0,54.05,54.06,53.99,54.02,62554.0
2025-02-07 11:45:00,54.0,54.02,53.98,54.0,23876.0,54.0,54.02,53.98,54.0,23876.0
2025-02-07 11:50:00,54.0,54.05,53.99,54.04,45479.0,54.0,54.05,53.99,54.04,45479.0
2025-02-07 11:55:00,54.03,54.03,53.97,53.97,89154.0,54.03,54.03,53.97,53.97,89154.0
2025-02-07 12:00:00,53.97,53.97,53.9,53.93,87887.0,53.97,53.97,53.9,53.93,87887.0
2025-02-07 12:05:00,53.94,54.01,53.93,53.98,52576.0,53.94,54.01,53.93,53.98,52576.0
2025-02-07 12:10:00,53.98,53.99,53.93,53.94,47514.0,53.98,53.99,53.93,53.94,47514.0
2025-02-07 12:15:00,53.95,53.97,53.9,53.92,61836.0,53.95,53.97,53.9,53.92,61836.0
2025-02-07 12:20:00,53.91,53.94,53.89,53.91,90354.0,53.91,53.94,53.89,53.91,90354.0
2025-02-07 12:25:00,53.91,53.94,53.89,53.93,153079.0,53.91,53.94,53.89,53.93,153079.0
2025-02-07 12:30:00,53.92,53.92,53.83,53.85,41021.0,53.92,53.92,53.83,53.85,41021.0
2025-02-07 12:35:00,53.84,53.93,53.83,53.92,73368.0,53.84,53.93,53.83,53.92,73368.0
2025-02-07 12:40:00,53.9,53.94,53.88,53.93,75918.0,53.9,53.94,53.88,53.93,75918.0
2025-02-07 12:45:00,53.94,53.94,53.9,53.9,29469.0,53.94,53.94,53.9,53.9,29469.0
2025-02-07 12:50:00,53.9,53.92,53.87,53.91,59194.0,53.9,53.92,53.87,53.91,59194.0
2025-02-07 12:55:00,53.92,53.96,53.9,53.96,97689.0,53.92,53.96,53.9,53.96,97689.0
2025-02-07 13:00:00,53.95,54.0,53.95,53.99,36628.0,53.95,54.0,53.95,53.99,36628.0
2025-02-07 13:05:00,53.99,54.02,53.98,54.01,22617.0,53.99,54.02,53.98,54.01,22617.0
2025-02-07 13:10:00,54.02,54.02,53.99,54.01,19385.0,54.02,54.02,53.99,54.01,19385.0
2025-02-07 13:15:00,54.01,54.06,54.01,54.04,42945.0,54.01,54.06,54.01,54.04,42945.0
2025-02-07 13:20:00,54.05,54.05,54.02,54.03,13162.0,54.05,54.05,54.02,54.03,13162.0
2025-02-07 13:25:00,54.03,54.03,54.0,54.0,19764.0,54.03,54.03,54.0,54.0,19764.0
2025-02-07 13:30:00,54.01,54.06,54.0,54.05,85679.0,54.01,54.06,54.0,54.05,85679.0
2025-02-07 13:35:00,54.05,54.05,54.01,54.02,34152.0,54.05,54.05,54.01,54.02,34152.0
2025-02-07 13:40:00,54.01,54.02,53.99,54.0,25358.0,54.01,54.02,53.99,54.0,25358.0
2025-02-07 13:45:00,54.0,54.01,53.98,54.0,30888.0,54.0,54.01,53.98,54.0,30888.0
2025-02-07 13:50:00,54.0,54.0,53.98,53.98,17980.0,54.0,54.0,53.98,53.98,17980.0
2025-02-07 13:55:00,53.98,54.01,53.98,54.0,22514.0,53.98,54.01,53.98,54.0,22514.0
2025-02-07 14:00:00,54.0,54.0,53.98,53.99,26521.0,54.0,54.0,53.98,53.99,26521.0
2025-02-07 14:05:00,54.0,54.03,53.99,54.03,24351.0,54.0,54.03,53.99,54.03,24351.0
2025-02-07 14:10:00,54.03,54.03,54.0,54.01,53041.0,54.03,54.03,54.0,54.01,53041.0
2025-02-07 14:15:00,54.02,54.02,53.99,54.01,43783.0,54.02,54.02,53.99,54.01,43783.0
2025-02-07 14:20:00,54.0,54.0,53.98,54.0,29572.0,54.0,54.0,53.98,54.0,29572.0
2025-02-07 14:25:00,54.0,54.01,53.99,53.99,27662.0,54.0,54.01,53.99,53.99,27662.0
2025-02-07 14:30:00,54.0,54.0,53.95,53.96,45342.0,54.0,54.0,53.95,53.96,45342.0
2025-02-07 14:35:00,53.96,53.97,53.95,53.97,30599.0,53.96,53.97,53.95,53.97,30599.0
2025-02-07 14:40:00,53.97,53.99,53.96,53.98,108738.0,53.97,53.99,53.96,53.98,108738.0
2025-02-07 14:45:00,53.97,54.01,53.97,54.01,70504.0,53.97,54.01,53.97,54.01,70504.0
2025-02-07 14:50:00,54.0,54.01,53.99,54.0,34727.0,54.0,54.01,53.99,54.0,34727.0
2025-02-07 14:55:00,53.98,53.99,53.97,53.98,45736.0,53.98,53.99,53.97,53.98,45736.0
2025-02-07 15:00:00,53.97,54.01,53.96,54.0,84834.0,53.97,54.01,53.96,54.0,84834.0
2025-02-07 15:05:00,54.01,54.04,53.99,54.04,28331.0,54.01,54.04,53.99,54.04,28331.0
2025-02-07 15:10:00,54.04,54.04,54.02,54.03,63457.0,54.04,54.04,54.02,54.03,63457.0
2025-02-07 15:15:00,54.03,54.03,54.0,54.0,45840.0,54.03,54.03,54.0,54.0,45840.0
2025-02-07 15:20:00,54.0,54.01,53.98,53.98,45810.0,54.0,54.01,53.98,53.98,45810.0
2025-02-07 15:25:00,53.98,53.99,53.96,53.97,59456.0,53.98,53.99,53.96,53.97,59456.0
2025-02-07 15:30:00,53.97,53.98,53.97,53.98,21098.0,53.97,53.98,53.97,53.98,21098.0
2025-02-07 15:35:00,53.98,54.0,53.98,54.0,36171.0,53.98,54.0,53.98,54.0,36171.0
2025-02-07 15:40:00,53.99,54.0,53.96,53.96,47841.0,53.99,54.0,53.96,53.96,47841.0
2025-02-07 15:45:00,53.97,54.0,53.96,53.97,111227.0,53.97,54.0,53.96,53.97,111227.0
2025-02-07 15:50:00,53.98,53.99,53.96,53.99,65343.0,53.98,53.99,53.96,53.99,65343.0
2025-02-07 15:55:00,53.98,53.99,53.96,53.97,264871.0,53.98,53.99,53.96,53.97,264871.0
2025-02-10 09:30:00,54.83,54.83,54.8,54.82,231918.0,54.83,54.83,54.8,54.82,231918.0
2025-02-10 09:35:00,54.82,54.84,54.76,54.84,258481.0,54.82,54.84,54.76,54.84,258481.0
2025-02-10 09:40:00,54.84,54.85,54.78,54.84,72018.0,54.84,54.85,54.78,54.84,72018.0
2025-02-10 09:45:00,54.83,54.86,54.81,54.82,86422.0,54.83,54.86,54.81,54.82,86422.0
2025-02-10 09:50:00,54.83,54.89,54.81,54.88,66895.0,54.83,54.89,54.81,54.88,66895.0
2025-02-10 09:55:00,54.89,54.9,54.85,54.9,79130.0,54.89,54.9,54.85,54.9,79130.0
2025-02-10 10:00:00,54.89,54.89,54.81,54.86,91227.0,54.89,54.89,54.81,54.86,91227.0
2025-02-10 10:05:00,54.86,54.91,54.85,54.9,31666.0,54.86,54.91,54.85,54.9,31666.0
2025-02-10 10:10:00,54.9,54.92,54.87,54.91,76272.0,54.9,54.92,54.87,54.91,76272.0
2025-02-10 10:15:00,54.91,54.94,54.89,54.93,14076.0,54.91,54.94,54.89,54.93,14076.0
2025-02-10 10:20:00,54.93,54.94,54.89,54.9,40994.0,54.93,54.94,54.89,54.9,40994.0
2025-02-10 10:25:00,54.9,54.92,54.88,54.89,79408.0,54.9,54.92,54.88,54.89,79408.0
2025-02-10 10:30:00,54.89,54.89,54.85,54.89,114429.0,54.89,54.89,54.85,54.89,114429.0
2025-02-10 10:35:00,54.89,54.93,54.88,54.93,129704.0,54.89,54.93,54.88,54.93,129704.0
2025-02-10 10:40:00,54.93,54.95,54.88,54.89,133271.0,54.93,54.95,54.88,54.89,133271.0
2025-02-10 10:45:00,54.89,54.89,54.83,54.84,48380.0,54.89,54.89,54.83,54.84,48380.0
2025-02-10 10:50:00,54.83,54.89,54.82,54.88,50016.0,54.83,54.89,54.82,54.88,50016.0
2025-02-10 10:55:00,54.88,54.9,54.85,54.9,53124.0,54.88,54.9,54.85,54.9,53124.0
2025-02-10 11:00:00,54.9,54.92,54.88,54.92,32845.0,54.9,54.92,54.88,54.92,32845.0
2025-02-10 11:05:00,54.91,54.92,54.86,54.87,30190.0,54.91,54.92,54.86,54.87,30190.0
2025-02-10 11:10:00,54.87,54.9,54.86,54.88,32494.0,54.87,54.9,54.86,54.88,32494.0
2025-02-10 11:15:00,54.89,54.89,54.84,54.84,46919.0,54.89,54.89,54.84,54.84,46919.0
2025-02-10 11:20:00,54.84,54.87,54.83,54.84,36446.0,54.84,54.87,54.83,54.84,36446.0
2025-02-10 11:25:00,54.85,54.85,54.81,54.84,36599.0,54.85,54.85,54.81,54.84,36599.0
2025-02-10 11:30:00,54.85,54.86,54.79,54.8,75613.0,54.85,54.86,54.79,54.8,75613.0
2025-02-10 11:35:00,54.81,54.83,54.8,54.82,52068.0,54.81,54.83,54.8,54.82,52068.0
2025-02-10 11:40:00,54.82,54.83,54.79,54.8,18854.0,54.82,54.83,54.79,54.8,18854.0
2025-02-10 11:45:00,54.8,54.8,54.72,54.73,64898.0,54.8,54.8,54.72,54.73,64898.0
2025-02-10 11:50:00,54.74,54.75,54.71,54.73,116936.0,54.74,54.75,54.71,54.73,116936.0
2025-02-10 11:55:00,54.73,54.75,54.73,54.75,37024.0,54.73,54.75,54.73,54.75,37024.0
2025-02-10 12:00:00,54.75,54.78,54.74,54.77,22907.0,54.75,54.78,54.74,54.77,22907.0
2025-02-10 12:05:00,54.76,54.77,54.72,54.74,37957.0,54.76,54.77,54.72,54.74,37957.0
2025-02-10 12:10:00,54.74,54.75,54.72,54.75,73508.0,54.74,54.75,54.72,54.75,73508.0
2025-02-10 12:15:00,54.75,54.75,54.7,54.71,35260.0,54.75,54.75,54.7,54.71,35260.0
2025-02-10 12:20:00,54.71,54.71,54.69,54.71,59853.0,54.71,54.71,54.69,54.71,59853.0
2025-02-10 12:25:00,54.71,54.73,54.69,54.72,27493.0,54.71,54.73,54.69,54.72,27493.0
2025-02-10 12:30:00,54.72,54.73,54.67,54.68,24769.0,54.72,54.73,54.67,54.68,24769.0
2025-02-10 12:35:00,54.66,54.75,54.66,54.72,3887313.0,54.66,54.75,54.66,54.72,3887313.0
2025-02-10 12:40:00,54.72,54.77,54.71,54.76,58966.0,54.72,54.77,54.71,54.76,58966.0
2025-02-10 12:45:00,54.75,54.76,54.73,54.74,24348.0,54.75,54.76,54.73,54.74,24348.0
2025-02-10 12:50:00,54.74,54.78,54.74,54.78,58693.0,54.74,54.78,54.74,54.78,58693.0
2025-02-10 12:55:00,54.78,54.81,54.78,54.79,36343.0,54.78,54.81,54.78,54.79,36343.0
2025-02-10 13:00:00,54.79,54.8,54.77,54.77,27384.0,54.79,54.8,54.77,54.77,27384.0
2025-02-10 13:05:00,54.77,54.78,54.73,54.76,21006.0,54.77,54.78,54.73,54.76,21006.0
2025-02-10 13:10:00,54.76,54.81,54.75,54.8,27934.0,54.76,54.81,54.75,54.8,27934.0
2025-02-10 13:15:00,54.8,54.82,54.79,54.81,26398.0,54.8,54.82,54.79,54.81,26398.0
2025-02-10 13:20:00,54.81,54.84,54.81,54.84,39308.0,54.81,54.84,54.81,54.84,39308.0
2025-02-10 13:25:00,54.85,54.86,54.82,54.84,108252.0,54.85,54.86,54.82,54.84,108252.0
2025-02-10 13:30:00,54.85,54.86,54.84,54.86,36805.0,54.85,54.86,54.84,54.86,36805.0
2025-02-10 13:35:00,54.85,54.86,54.81,54.83,46890.0,54.85,54.86,54.81,54.83,46890.0
2025-02-10 13:40:00,54.83,54.86,54.82,54.85,220078.0,54.83,54.86,54.82,54.85,220078.0
2025-02-10 13:45:00,54.85,54.85,54.82,54.83,43128.0,54.85,54.85,54.82,54.83,43128.0
2025-02-10 13:50:00,54.83,54.85,54.83,54.84,62816.0,54.83,54.85,54.83,54.84,62816.0
2025-02-10 13:55:00,54.83,54.84,54.83,54.83,46530.0,54.83,54.84,54.83,54.83,46530.0
2025-02-10 14:00:00,54.83,54.85,54.82,54.85,61267.0,54.83,54.85,54.82,54.85,61267.0
2025-02-10 14:05:00,54.85,54.86,54.84,54.84,80130.0,54.85,54.86,54.84,54.84,80130.0
2025-02-10 14:10:00,54.85,54.85,54.83,54.83,64859.0,54.85,54.85,54.83,54.83,64859.0
2025-02-10 14:15:00,54.83,54.85,54.83,54.85,48358.0,54.83,54.85,54.83,54.85,48358.0
2025-02-10 14:20:00,54.84,54.85,54.83,54.83,41786.0,54.84,54.85,54.83,54.83,41786.0
2025-02-10 14:25:00,54.84,54.84,54.81,54.82,82987.0,54.84,54.84,54.81,54.82,82987.0
2025-02-10 14:30:00,54.82,54.82,54.78,54.8,122822.0,54.82,54.82,54.78,54.8,122822.0
2025-02-10 14:35:00,54.8,54.82,54.8,54.8,56397.0,54.8,54.82,54.8,54.8,56397.0
2025-02-10 14:40:00,54.82,54.84,54.81,54.84,45370.0,54.82,54.84,54.81,54.84,45370.0
2025-02-10 14:45:00,54.84,54.85,54.83,54.84,52251.0,54.84,54.85,54.83,54.84,52251.0
2025-02-10 14:50:00,54.84,54.84,54.81,54.81,54480.0,54.84,54.84,54.81,54.81,54480.0
2025-02-10 14:55:00,54.82,54.83,54.8,54.83,52012.0,54.82,54.83,54.8,54.83,52012.0
2025-02-10 15:00:00,54.83,54.84,54.81,54.83,83045.0,54.83,54.84,54.81,54.83,83045.0
2025-02-10 15:05:00,54.82,54.84,54.8,54.8,115583.0,54.82,54.84,54.8,54.8,115583.0
2025-02-10 15:10:00,54.8,54.83,54.8,54.83,58498.0,54.8,54.83,54.8,54.83,58498.0
2025-02-10 15:15:00,54.83,54.85,54.82,54.85,99035.0,54.83,54.85,54.82,54.85,99035.0
2025-02-10 15:20:00,54.85,54.85,54.81,54.81,100120.0,54.85,54.85,54.81,54.81,100120.0
2025-02-10 15:25:00,54.82,54.82,54.8,54.8,75624.0,54.82,54.82,54.8,54.8,75624.0
2025-02-10 15:30:00,54.8,54.83,54.8,54.82,94391.0,54.8,54.83,54.8,54.82,94391.0
2025-02-10 15:35:00,54.82,54.82,54.8,54.81,66962.0,54.82,54.82,54.8,54.81,66962.0
2025-02-10 15:40:00,54.8,54.82,54.8,54.82,60625.0,54.8,54.82,54.8,54.82,60625.0
2025-02-10 15:45:00,54.82,54.85,54.81,54.85,113476.0,54.82,54.85,54.81,54.85,113476.0
2025-02-10 15:50:00,54.84,54.86,54.83,54.85,109486.0,54.84,54.86,54.83,54.85,109486.0
2025-02-10 15:55:00,54.85,54.89,54.84,54.87,711116.0,54.85,54.89,54.84,54.87,711116.0
2025-02-11 09:30:00,54.76,54.8,54.75,54.8,138353.0,54.76,54.8,54.75,54.8,138353.0
2025-02-11 09:35:00,54.78,54.82,54.73,54.74,81435.0,54.78,54.82,54.73,54.74,81435.0
2025-02-11 09:40:00,54.73,54.81,54.71,54.78,43590.0,54.73,54.81,54.71,54.78,43590.0
2025-02-11 09:45:00,54.79,54.8,54.74,54.76,300431.0,54.79,54.8,54.74,54.76,300431.0
2025-02-11 09:50:00,54.75,54.76,54.7,54.73,75529.0,54.75,54.76,54.7,54.73,75529.0
2025-02-11 09:55:00,54.73,54.74,54.65,54.67,69241.0,54.73,54.74,54.65,54.67,69241.0
2025-02-11 10:00:00,54.67,54.7,54.55,54.6,324969.0,54.67,54.7,54.55,54.6,324969.0
2025-02-11 10:05:00,54.6,54.72,54.59,54.71,54650.0,54.6,54.72,54.59,54.71,54650.0
2025-02-11 10:10:00,54.7,54.76,54.68,54.73,59446.0,54.7,54.76,54.68,54.73,59446.0
2025-02-11 10:15:00,54.74,54.75,54.71,54.72,35765.0,54.74,54.75,54.71,54.72,35765.0
2025-02-11 10:20:00,54.72,54.73,54.66,54.69,66520.0,54.72,54.73,54.66,54.69,66520.0
2025-02-11 10:25:00,54.69,54.71,54.66,54.7,51649.0,54.69,54.71,54.66,54.7,51649.0
2025-02-11 10:30:00,54.7,54.73,54.66,54.7,153077.0,54.7,54.73,54.66,54.7,153077.0
2025-02-11 10:35:00,54.71,54.76,54.7,54.76,39111.0,54.71,54.76,54.7,54.76,39111.0
2025-02-11 10:40:00,54.76,54.81,54.75,54.81,52889.0,54.76,54.81,54.75,54.81,52889.0
2025-02-11 10:45:00,54.8,54.83,54.8,54.81,30221.0,54.8,54.83,54.8,54.81,30221.0
2025-02-11 10:50:00,54.81,54.85,54.8,54.84,23813.0,54.81,54.85,54.8,54.84,23813.0
2025-02-11 10:55:00,54.83,54.85,54.81,54.82,53334.0,54.83,54.85,54.81,54.82,53334.0
2025-02-11 11:00:00,54.82,54.83,54.8,54.81,89928.0,54.82,54.83,54.8,54.81,89928.0
2025-02-11 11:05:00,54.81,54.84,54.78,54.84,89803.0,54.81,54.84,54.78,54.84,89803.0
2025-02-11 11:10:00,54.83,54.85,54.81,54.85,102725.0,54.83,54.85,54.81,54.85,102725.0
2025-02-11 11:15:00,54.85,54.86,54.83,54.84,24167.0,54.85,54.86,54.83,54.84,24167.0
2025-02-11 11:20:00,54.85,54.88,54.85,54.87,45029.0,54.85,54.88,54.85,54.87,45029.0
2025-02-11 11:25:00,54.86,54.87,54.84,54.85,126765.0,54.86,54.87,54.84,54.85,126765.0
2025-02-11 11:30:00,54.85,54.86,54.82,54.82,35455.0,54.85,54.86,54.82,54.82,35455.0
2025-02-11 11:35:00,54.83,54.84,54.79,54.81,29882.0,54.83,54.84,54.79,54.81,29882.0
2025-02-11 11:40:00,54.81,54.82,54.79,54.8,24901.0,54.81,54.82,54.79,54.8,24901.0
2025-02-11 11:45:00,54.8,54.81,54.77,54.8,43851.0,54.8,54.81,54.77,54.8,43851.0
2025-02-11 11:50:00,54.8,54.81,54.77,54.8,51880.0,54.8,54.81,54.77,54.8,51880.0
2025-02-11 11:55:00,54.81,54.83,54.76,54.77,49109.0,54.81,54.83,54.76,54.77,49109.0
2025-02-11 12:00:00,54.76,54.77,54.72,54.73,126962.0,54.76,54.77,54.72,54.73,126962.0
2025-02-11 12:05:00,54.74,54.75,54.71,54.73,64924.0,54.74,54.75,54.71,54.73,64924.0
2025-02-11 12:10:00,54.73,54.75,54.72,54.74,33402.0,54.73,54.75,54.72,54.74,33402.0
2025-02-11 12:15:00,54.74,54.8,54.73,54.8,45134.0,54.74,54.8,54.73,54.8,45134.0
2025-02-11 12:20:00,54.79,54.81,54.77,54.79,68369.0,54.79,54.81,54.77,54.79,68369.0
2025-02-11 12:25:00,54.79,54.83,54.79,54.82,34591.0,54.79,54.83,54.79,54.82,34591.0
2025-02-11 12:30:00,54.82,54.85,54.82,54.83,35523.0,54.82,54.85,54.82,54.83,35523.0
2025-02-11 12:35:00,54.84,54.84,54.81,54.84,48928.0,54.84,54.84,54.81,54.84,48928.0
2025-02-11 12:40:00,54.83,54.85,54.83,54.84,31158.0,54.83,54.85,54.83,54.84,31158.0
2025-02-11 12:45:00,54.84,54.86,54.83,54.84,35670.0,54.84,54.86,54.83,54.84,35670.0
2025-02-11 12:50:00,54.85,54.86,54.83,54.84,27233.0,54.85,54.86,54.83,54.84,27233.0
2025-02-11 12:55:00,54.84,54.85,54.82,54.82,33445.0,54.84,54.85,54.82,54.82,33445.0
2025-02-11 13:00:00,54.83,54.86,54.82,54.82,60452.0,54.83,54.86,54.82,54.82,60452.0
2025-02-11 13:05:00,54.82,54.83,54.8,54.82,29017.0,54.82,54.83,54.8,54.82,29017.0
2025-02-11 13:10:00,54.82,54.84,54.82,54.83,33234.0,54.82,54.84,54.82,54.83,33234.0
2025-02-11 13:15:00,54.83,54.85,54.82,54.85,34763.0,54.83,54.85,54.82,54.85,34763.0
2025-02-11 13:20:00,54.84,54.85,54.79,54.79,35695.0,54.84,54.85,54.79,54.79,35695.0
2025-02-11 13:25:00,54.78,54.81,54.78,54.81,61092.0,54.78,54.81,54.78,54.81,61092.0
2025-02-11 13:30:00,54.81,54.83,54.8,54.81,41058.0,54.81,54.83,54.8,54.81,41058.0
2025-02-11 13:35:00,54.81,54.83,54.81,54.82,44298.0,54.81,54.83,54.81,54.82,44298.0
2025-02-11 13:40:00,54.83,54.85,54.81,54.83,55426.0,54.83,54.85,54.81,54.83,55426.0
2025-02-11 13:45:00,54.84,54.85,54.83,54.83,35571.0,54.84,54.85,54.83,54.83,35571.0
2025-02-11 13:50:00,54.84,54.85,54.83,54.85,33156.0,54.84,54.85,54.83,54.85,33156.0
2025-02-11 13:55:00,54.84,54.85,54.83,54.84,36051.0,54.84,54.85,54.83,54.84,36051.0
2025-02-11 14:00:00,54.84,54.85,54.83,54.85,54983.0,54.84,54.85,54.83,54.85,54983.0
2025-02-11 14:05:00,54.85,54.85,54.82,54.82,36835.0,54.85,54.85,54.82,54.82,36835.0
2025-02-11 14:10:00,54.83,54.83,54.8,54.81,60171.0,54.83,54.83,54.8,54.81,60171.0
2025-02-11 14:15:00,54.81,54.81,54.79,54.79,36641.0,54.81,54.81,54.79,54.79,36641.0
2025-02-11 14:20:00,54.79,54.81,54.78,54.78,42290.0,54.79,54.81,54.78,54.78,42290.0
2025-02-11 14:25:00,54.78,54.79,54.73,54.76,41697.0,54.78,54.79,54.73,54.76,41697.0
2025-02-11 14:30:00,54.76,54.76,54.73,54.73,43786.0,54.76,54.76,54.73,54.73,43786.0
2025-02-11 14:35:00,54.73,54.76,54.73,54.76,37133.0,54.73,54.76,54.73,54.76,37133.0
2025-02-11 14:40:00,54.76,54.78,54.76,54.77,40329.0,54.76,54.78,54.76,54.77,40329.0
2025-02-11 14:45:00,54.77,54.77,54.73,54.74,37188.0,54.77,54.77,54.73,54.74,37188.0
2025-02-11 14:50:00,54.73,54.75,54.72,54.73,59141.0,54.73,54.75,54.72,54.73,59141.0
2025-02-11 14:55:00,54.73,54.74,54.72,54.73,55237.0,54.73,54.74,54.72,54.73,55237.0
2025-02-11 15:00:00,54.73,54.74,54.71,54.72,109321.0,54.73,54.74,54.71,54.72,109321.0
2025-02-11 15:05:00,54.72,54.72,54.69,54.71,116532.0,54.72,54.72,54.69,54.71,116532.0
2025-02-11 15:10:00,54.71,54.72,54.69,54.7,54362.0,54.71,54.72,54.69,54.7,54362.0
2025-02-11 15:15:00,54.69,54.7,54.68,54.69,67108.0,54.69,54.7,54.68,54.69,67108.0
2025-02-11 15:20:00,54.68,54.68,54.65,54.65,63010.0,54.68,54.68,54.65,54.65,63010.0
2025-02-11 15:25:00,54.65,54.66,54.62,54.65,56056.0,54.65,54.66,54.62,54.65,56056.0
2025-02-11 15:30:00,54.65,54.65,54.61,54.62,81817.0,54.65,54.65,54.61,54.62,81817.0
2025-02-11 15:35:00,54.63,54.65,54.62,54.65,63385.0,54.63,54.65,54.62,54.65,63385.0
2025-02-11 15:40:00,54.65,54.67,54.64,54.66,72581.0,54.65,54.67,54.64,54.66,72581.0
2025-02-11 15:45:00,54.66,54.69,54.65,54.68,102074.0,54.66,54.69,54.65,54.68,102074.0
2025-02-11 15:50:00,54.68,54.69,54.67,54.69,101731.0,54.68,54.69,54.67,54.69,101731.0
2025-02-11 15:55:00,54.69,54.7,54.66,54.68,301611.0,54.69,54.7,54.66,54.68,301611.0
2025-02-12 09:30:00,54.65,54.68,54.62,54.68,135702.0,54.65,54.68,54.62,54.68,135702.0
2025-02-12 09:35:00,54.68,54.69,54.64,54.66,52924.0,54.68,54.69,54.64,54.66,52924.0
2025-02-12 09:40:00,54.65,54.65,54.59,54.59,41676.0,54.65,54.65,54.59,54.59,41676.0
2025-02-12 09:45:00,54.6,54.65,54.59,54.6,38315.0,54.6,54.65,54.59,54.6,38315.0
2025-02-12 09:50:00,54.58,54.6,54.55,54.56,30642.0,54.58,54.6,54.55,54.56,30642.0
2025-02-12 09:55:00,54.55,54.64,54.54,54.62,28381.0,54.55,54.64,54.54,54.62,28381.0
2025-02-12 10:00:00,54.62,54.63,54.51,54.51,29099.0,54.62,54.63,54.51,54.51,29099.0
2025-02-12 10:05:00,54.52,54.57,54.49,54.52,28009.0,54.52,54.57,54.49,54.52,28009.0
2025-02-12 10:10:00,54.51,54.53,54.48,54.51,109175.0,54.51,54.53,54.48,54.51,109175.0
2025-02-12 10:15:00,54.52,54.54,54.5,54.53,49632.0,54.52,54.54,54.5,54.53,49632.0
2025-02-12 10:20:00,54.53,54.62,54.52,54.61,32006.0,54.53,54.62,54.52,54.61,32006.0
2025-02-12 10:25:00,54.63,54.63,54.58,54.59,43257.0,54.63,54.63,54.58,54.59,43257.0
2025-02-12 10:30:00,54.6,54.65,54.59,54.64,36393.0,54.6,54.65,54.59,54.64,36393.0
2025-02-12 10:35:00,54.64,54.65,54.61,54.64,40055.0,54.64,54.65,54.61,54.64,40055.0
2025-02-12 10:40:00,54.63,54.65,54.6,54.63,59565.0,54.63,54.65,54.6,54.63,59565.0
2025-02-12 10:45:00,54.64,54.64,54.61,54.64,33479.0,54.64,54.64,54.61,54.64,33479.0
2025-02-12 10:50:00,54.64,54.65,54.6,54.64,20562.0,54.64,54.65,54.6,54.64,20562.0
2025-02-12 10:55:00,54.64,54.66,54.63,54.63,38922.0,54.64,54.66,54.63,54.63,38922.0
2025-02-12 11:00:00,54.64,54.67,54.6,54.61,50511.0,54.64,54.67,54.6,54.61,50511.0
2025-02-12 11:05:00,54.61,54.64,54.61,54.63,30454.0,54.61,54.64,54.61,54.63,30454.0
2025-02-12 11:10:00,54.63,54.65,54.58,54.62,41296.0,54.63,54.65,54.58,54.62,41296.0
2025-02-12 11:15:00,54.62,54.63,54.59,54.6,26821.0,54.62,54.63,54.59,54.6,26821.0
2025-02-12 11:20:00,54.59,54.63,54.59,54.61,34378.0,54.59,54.63,54.59,54.61,34378.0
2025-02-12 11:25:00,54.61,54.63,54.6,54.62,268422.0,54.61,54.63,54.6,54.62,268422.0
2025-02-12 11:30:00,54.62,54.66,54.6,54.62,247750.0,54.62,54.66,54.6,54.62,247750.0
2025-02-12 11:35:00,54.62,54.68,54.62,54.67,103675.0,54.62,54.68,54.62,54.67,103675.0
2025-02-12 11:40:00,54.67,54.69,54.65,54.68,156020.0,54.67,54.69,54.65,54.68,156020.0
2025-02-12 11:45:00,54.7,54.73,54.68,54.72,357476.0,54.7,54.73,54.68,54.72,357476.0
2025-02-12 11:50:00,54.72,54.77,54.71,54.77,446296.0,54.72,54.77,54.71,54.77,446296.0
2025-02-12 11:55:00,54.77,54.83,54.76,54.79,323205.0,54.77,54.83,54.76,54.79,323205.0
2025-02-12 12:00:00,54.79,54.84,54.78,54.8,304816.0,54.79,54.84,54.78,54.8,304816.0
2025-02-12 12:05:00,54.8,54.85,54.8,54.85,273823.0,54.8,54.85,54.8,54.85,273823.0
2025-02-12 12:10:00,54.85,54.91,54.84,54.91,349677.0,54.85,54.91,54.84,54.91,349677.0
2025-02-12 12:15:00,54.9,54.91,54.8,54.83,400771.0,54.9,54.91,54.8,54.83,400771.0
2025-02-12 12:20:00,54.83,54.87,54.83,54.83,153331.0,54.83,54.87,54.83,54.83,153331.0
2025-02-12 12:25:00,54.84,54.86,54.82,54.84,36471.0,54.84,54.86,54.82,54.84,36471.0
2025-02-12 12:30:00,54.84,54.86,54.82,54.85,59760.0,54.84,54.86,54.82,54.85,59760.0
2025-02-12 12:35:00,54.84,54.85,54.82,54.82,53202.0,54.84,54.85,54.82,54.82,53202.0
2025-02-12 12:40:00,54.81,54.82,54.77,54.79,87951.0,54.81,54.82,54.77,54.79,87951.0
2025-02-12 12:45:00,54.79,54.82,54.78,54.81,47566.0,54.79,54.82,54.78,54.81,47566.0
2025-02-12 12:50:00,54.81,54.82,54.79,54.79,51401.0,54.81,54.82,54.79,54.79,51401.0
2025-02-12 12:55:00,54.8,54.8,54.77,54.79,64357.0,54.8,54.8,54.77,54.79,64357.0
2025-02-12 13:00:00,54.8,54.8,54.76,54.76,40615.0,54.8,54.8,54.76,54.76,40615.0
2025-02-12 13:05:00,54.76,54.77,54.75,54.77,24093.0,54.76,54.77,54.75,54.77,24093.0
2025-02-12 13:10:00,54.77,54.81,54.77,54.78,41048.0,54.77,54.81,54.77,54.78,41048.0
2025-02-12 13:15:00,54.78,54.78,54.75,54.78,32387.0,54.78,54.78,54.75,54.78,32387.0
2025-02-12 13:20:00,54.78,54.79,54.76,54.78,40586.0,54.78,54.79,54.76,54.78,40586.0
2025-02-12 13:25:00,54.78,54.78,54.76,54.78,26383.0,54.78,54.78,54.76,54.78,26383.0
2025-02-12 13:30:00,54.77,54.8,54.75,54.79,55242.0,54.77,54.8,54.75,54.79,55242.0
2025-02-12 13:35:00,54.78,54.8,54.78,54.79,28723.0,54.78,54.8,54.78,54.79,28723.0
2025-02-12 13:40:00,54.8,54.8,54.76,54.77,42868.0,54.8,54.8,54.76,54.77,42868.0
2025-02-12 13:45:00,54.77,54.78,54.76,54.77,17531.0,54.77,54.78,54.76,54.77,17531.0
2025-02-12 13:50:00,54.76,54.79,54.75,54.76,38674.0,54.76,54.79,54.75,54.76,38674.0
2025-02-12 13:55:00,54.77,54.77,54.74,54.75,26435.0,54.77,54.77,54.74,54.75,26435.0
2025-02-12 14:00:00,54.75,54.77,54.74,54.74,47898.0,54.75,54.77,54.74,54.74,47898.0
2025-02-12 14:05:00,54.74,54.74,54.69,54.7,41464.0,54.74,54.74,54.69,54.7,41464.0
2025-02-12 14:10:00,54.69,54.7,54.67,54.7,40861.0,54.69,54.7,54.67,54.7,40861.0
2025-02-12 14:15:00,54.69,54.71,54.65,54.65,53758.0,54.69,54.71,54.65,54.65,53758.0
2025-02-12 14:20:00,54.66,54.67,54.62,54.63,52846.0,54.66,54.67,54.62,54.63,52846.0
2025-02-12 14:25:00,54.63,54.65,54.61,54.65,65777.0,54.63,54.65,54.61,54.65,65777.0
2025-02-12 14:30:00,54.64,54.67,54.64,54.66,36246.0,54.64,54.67,54.64,54.66,36246.0
2025-02-12 14:35:00,54.66,54.68,54.65,54.66,34691.0,54.66,54.68,54.65,54.66,34691.0
2025-02-12 14:40:00,54.66,54.67,54.63,54.64,46077.0,54.66,54.67,54.63,54.64,46077.0
2025-02-12 14:45:00,54.64,54.68,54.64,54.67,31647.0,54.64,54.68,54.64,54.67,31647.0
2025-02-12 14:50:00,54.66,54.69,54.66,54.69,27656.0,54.66,54.69,54.66,54.69,27656.0
2025-02-12 14:55:00,54.69,54.72,54.68,54.69,36658.0,54.69,54.72,54.68,54.69,36658.0
2025-02-12 15:00:00,54.69,54.69,54.65,54.66,32753.0,54.69,54.69,54.65,54.66,32753.0
2025-02-12 15:05:00,54.66,54.68,54.65,54.67,39442.0,54.66,54.68,54.65,54.67,39442.0
2025-02-12 15:10:00,54.67,54.69,54.66,54.68,49243.0,54.67,54.69,54.66,54.68,49243.0
2025-02-12 15:15:00,54.69,54.71,54.68,54.71,23949.0,54.69,54.71,54.68,54.71,23949.0
2025-02-12 15:20:00,54.71,54.75,54.7,54.74,62526.0,54.71,54.75,54.7,54.74,62526.0
2025-02-12 15:25:00,54.75,54.75,54.72,54.73,83046.0,54.75,54.75,54.72,54.73,83046.0
2025-02-12 15:30:00,54.73,54.75,54.73,54.74,81453.0,54.73,54.75,54.73,54.74,81453.0
2025-02-12 15:35:00,54.75,54.75,54.73,54.75,39669.0,54.75,54.75,54.73,54.75,39669.0
2025-02-12 15:40:00,54.75,54.76,54.74,54.75,86107.0,54.75,54.76,54.74,54.75,86107.0
2025-02-12 15:45:00,54.75,54.77,54.74,54.76,29283.0,54.75,54.77,54.74,54.76,29283.0
2025-02-12 15:50:00,54.76,54.76,54.73,54.75,104534.0,54.76,54.76,54.73,54.75,104534.0
2025-02-12 15:55:00,54.75,54.76,54.73,54.75,99152.0,54.75,54.76,54.73,54.75,99152.0
2025-02-13 09:30:00,54.89,54.94,54.87,54.9,119613.0,54.89,54.94,54.87,54.9,119613.0
2025-02-13 09:35:00,54.91,55.0,54.91,54.98,42217.0,54.91,55.0,54.91,54.98,42217.0
2025-02-13 09:40:00,54.99,55.03,54.97,54.99,103034.0,54.99,55.03,54.97,54.99,103034.0
2025-02-13 09:45:00,54.98,55.04,54.97,55.03,79992.0,54.98,55.04,54.97,55.03,79992.0
2025-02-13 09:50:00,55.03,55.05,55.02,55.02,91423.0,55.03,55.05,55.02,55.02,91423.0
2025-02-13 09:55:00,55.03,55.04,54.98,55.01,38747.0,55.03,55.04,54.98,55.01,38747.0
2025-02-13 10:00:00,55.0,55.07,55.0,55.05,58329.0,55.0,55.07,55.0,55.05,58329.0
2025-02-13 10:05:00,55.05,55.08,55.04,55.07,26179.0,55.05,55.08,55.04,55.07,26179.0
2025-02-13 10:10:00,55.07,55.09,55.04,55.08,11676.0,55.07,55.09,55.04,55.08,11676.0
2025-02-13 10:15:00,55.08,55.1,55.07,55.09,40893.0,55.08,55.1,55.07,55.09,40893.0
2025-02-13 10:20:00,55.08,55.09,55.05,55.06,43357.0,55.08,55.09,55.05,55.06,43357.0
2025-02-13 10:25:00,55.05,55.08,55.02,55.03,35167.0,55.05,55.08,55.02,55.03,35167.0
2025-02-13 10:30:00,55.03,55.04,55.01,55.04,30833.0,55.03,55.04,55.01,55.04,30833.0
2025-02-13 10:35:00,55.04,55.11,55.03,55.09,163689.0,55.04,55.11,55.03,55.09,163689.0
2025-02-13 10:40:00,55.09,55.1,55.05,55.05,96157.0,55.09,55.1,55.05,55.05,96157.0
2025-02-13 10:45:00,55.06,55.1,55.04,55.1,31294.0,55.06,55.1,55.04,55.1,31294.0
2025-02-13 10:50:00,55.11,55.12,55.08,55.1,92251.0,55.11,55.12,55.08,55.1,92251.0
2025-02-13 10:55:00,55.1,55.13,55.1,55.12,37077.0,55.1,55.13,55.1,55.12,37077.0
2025-02-13 11:00:00,55.12,55.13,55.09,55.12,34631.0,55.12,55.13,55.09,55.12,34631.0
2025-02-13 11:05:00,55.11,55.13,55.08,55.09,68103.0,55.11,55.13,55.08,55.09,68103.0
2025-02-13 11:10:00,55.09,55.12,55.09,55.11,26730.0,55.09,55.12,55.09,55.11,26730.0
2025-02-13 11:15:00,55.11,55.11,55.05,55.07,58397.0,55.11,55.11,55.05,55.07,58397.0
2025-02-13 11:20:00,55.06,55.08,55.05,55.06,58056.0,55.06,55.08,55.05,55.06,58056.0
2025-02-13 11:25:00,55.06,55.09,55.05,55.07,35120.0,55.06,55.09,55.05,55.07,35120.0
2025-02-13 11:30:00,55.08,55.08,55.05,55.06,84799.0,55.08,55.08,55.05,55.06,84799.0
2025-02-13 11:35:00,55.06,55.07,55.03,55.04,30781.0,55.06,55.07,55.03,55.04,30781.0
2025-02-13 11:40:00,55.03,55.07,55.03,55.05,53986.0,55.03,55.07,55.03,55.05,53986.0
2025-02-13 11:45:00,55.04,55.05,55.0,55.03,49713.0,55.04,55.05,55.0,55.03,49713.0
2025-02-13 11:50:00,55.03,55.03,54.99,54.99,80484.0,55.03,55.03,54.99,54.99,80484.0
2025-02-13 11:55:00,55.0,55.01,54.98,55.0,49357.0,55.0,55.01,54.98,55.0,49357.0
2025-02-13 12:00:00,55.0,55.02,54.99,55.02,35374.0,55.0,55.02,54.99,55.02,35374.0
2025-02-13 12:05:00,55.02,55.05,55.01,55.05,42952.0,55.02,55.05,55.01,55.05,42952.0
2025-02-13 12:10:00,55.04,55.06,55.03,55.05,45672.0,55.04,55.06,55.03,55.05,45672.0
2025-02-13 12:15:00,55.05,55.05,55.02,55.03,26939.0,55.05,55.05,55.02,55.03,26939.0
2025-02-13 12:20:00,55.04,55.06,55.02,55.06,39903.0,55.04,55.06,55.02,55.06,39903.0
2025-02-13 12:25:00,55.05,55.06,55.04,55.05,23692.0,55.05,55.06,55.04,55.05,23692.0
2025-02-13 12:30:00,55.05,55.06,55.02,55.03,26145.0,55.05,55.06,55.02,55.03,26145.0
2025-02-13 12:35:00,55.02,55.06,55.02,55.06,28683.0,55.02,55.06,55.02,55.06,28683.0
2025-02-13 12:40:00,55.05,55.06,55.04,55.05,26211.0,55.05,55.06,55.04,55.05,26211.0
2025-02-13 12:45:00,55.05,55.09,55.04,55.09,19594.0,55.05,55.09,55.04,55.09,19594.0
2025-02-13 12:50:00,55.09,55.1,55.07,55.09,52779.0,55.09,55.1,55.07,55.09,52779.0
2025-02-13 12:55:00,55.09,55.11,55.08,55.1,13326.0,55.09,55.11,55.08,55.1,13326.0
2025-02-13 13:00:00,55.1,55.1,55.07,55.09,10785.0,55.1,55.1,55.07,55.09,10785.0
2025-02-13 13:05:00,55.08,55.09,55.07,55.09,20565.0,55.08,55.09,55.07,55.09,20565.0
2025-02-13 13:10:00,55.08,55.09,55.04,55.04,16602.0,55.08,55.09,55.04,55.04,16602.0
2025-02-13 13:15:00,55.04,55.05,55.02,55.03,19338.0,55.04,55.05,55.02,55.03,19338.0
2025-02-13 13:20:00,55.03,55.05,55.01,55.05,19117.0,55.03,55.05,55.01,55.05,19117.0
2025-02-13 13:25:00,55.04,55.07,55.03,55.06,18221.0,55.04,55.07,55.03,55.06,18221.0
2025-02-13 13:30:00,55.07,55.1,55.06,55.09,13545.0,55.07,55.1,55.06,55.09,13545.0
2025-02-13 13:35:00,55.1,55.11,55.09,55.11,9249.0,55.1,55.11,55.09,55.11,9249.0
2025-02-13 13:40:00,55.1,55.11,55.0,55.07,45236.0,55.1,55.11,55.0,55.07,45236.0
2025-02-13 13:45:00,55.08,55.14,55.07,55.14,48447.0,55.08,55.14,55.07,55.14,48447.0
2025-02-13 13:50:00,55.13,55.15,55.11,55.15,36624.0,55.13,55.15,55.11,55.15,36624.0
2025-02-13 13:55:00,55.15,55.21,55.14,55.19,103768.0,55.15,55.21,55.14,55.19,103768.0
2025-02-13 14:00:00,55.2,55.23,55.19,55.23,21259.0,55.2,55.23,55.19,55.23,21259.0
2025-02-13 14:05:00,55.23,55.24,55.21,55.23,18473.0,55.23,55.24,55.21,55.23,18473.0
2025-02-13 14:10:00,55.24,55.24,55.21,55.23,25911.0,55.24,55.24,55.21,55.23,25911.0
2025-02-13 14:15:00,55.24,55.26,55.22,55.23,113367.0,55.24,55.26,55.22,55.23,113367.0
2025-02-13 14:20:00,55.23,55.24,55.22,55.22,21678.0,55.23,55.24,55.22,55.22,21678.0
2025-02-13 14:25:00,55.22,55.25,55.21,55.24,31499.0,55.22,55.25,55.21,55.24,31499.0
2025-02-13 14:30:00,55.25,55.26,55.23,55.24,28083.0,55.25,55.26,55.23,55.24,28083.0
2025-02-13 14:35:00,55.25,55.26,55.24,55.25,22004.0,55.25,55.26,55.24,55.25,22004.0
2025-02-13 14:40:00,55.24,55.26,55.24,55.25,15849.0,55.24,55.26,55.24,55.25,15849.0
2025-02-13 14:45:00,55.24,55.25,55.22,55.23,25805.0,55.24,55.25,55.22,55.23,25805.0
2025-02-13 14:50:00,55.24,55.26,55.24,55.25,19846.0,55.24,55.26,55.24,55.25,19846.0
2025-02-13 14:55:00,55.26,55.26,55.24,55.25,20260.0,55.26,55.26,55.24,55.25,20260.0
2025-02-13 15:00:00,55.25,55.25,55.23,55.24,23434.0,55.25,55.25,55.23,55.24,23434.0
2025-02-13 15:05:00,55.24,55.25,55.22,55.23,43260.0,55.24,55.25,55.22,55.23,43260.0
2025-02-13 15:10:00,55.23,55.24,55.22,55.23,41726.0,55.23,55.24,55.22,55.23,41726.0
2025-02-13 15:15:00,55.24,55.28,55.23,55.27,21000.0,55.24,55.28,55.23,55.27,21000.0
2025-02-13 15:20:00,55.27,55.3,55.27,55.28,54305.0,55.27,55.3,55.27,55.28,54305.0
2025-02-13 15:25:00,55.29,55.29,55.23,55.23,143203.0,55.29,55.29,55.23,55.23,143203.0
2025-02-13 15:30:00,55.23,55.27,55.23,55.26,73450.0,55.23,55.27,55.23,55.26,73450.0
2025-02-13 15:35:00,55.25,55.27,55.25,55.27,27718.0,55.25,55.27,55.25,55.27,27718.0
2025-02-13 15:40:00,55.27,55.28,55.26,55.27,29321.0,55.27,55.28,55.26,55.27,29321.0
2025-02-13 15:45:00,55.27,55.27,55.21,55.23,176001.0,55.27,55.27,55.21,55.23,176001.0
2025-02-13 15:50:00,55.23,55.26,55.23,55.25,51622.0,55.23,55.26,55.23,55.25,51622.0
2025-02-13 15:55:00,55.26,55.29,55.25,55.26,263004.0,55.26,55.29,55.25,55.26,263004.0
2025-02-14 09:30:00,55.24,55.27,55.17,55.2,234112.0,55.24,55.27,55.17,55.2,234112.0
2025-02-14 09:35:00,55.2,55.2,55.14,55.16,47414.0,55.2,55.2,55.14,55.16,47414.0
2025-02-14 09:40:00,55.16,55.23,55.14,55.18,37553.0,55.16,55.23,55.14,55.18,37553.0
2025-02-14 09:45:00,55.18,55.2,55.08,55.15,69974.0,55.18,55.2,55.08,55.15,69974.0
2025-02-14 09:50:00,55.15,55.16,55.12,55.14,52031.0,55.15,55.16,55.12,55.14,52031.0
2025-02-14 09:55:00,55.14,55.18,55.12,55.13,54177.0,55.14,55.18,55.12,55.13,54177.0
2025-02-14 10:00:00,55.12,55.13,55.05,55.08,91742.0,55.12,55.13,55.05,55.08,91742.0
2025-02-14 10:05:00,55.09,55.12,55.05,55.11,63629.0,55.09,55.12,55.05,55.11,63629.0
2025-02-14 10:10:00,55.11,55.11,55.0,55.0,194236.0,55.11,55.11,55.0,55.0,194236.0
2025-02-14 10:15:00,54.99,55.01,54.89,54.9,281162.0,54.99,55.01,54.89,54.9,281162.0
2025-02-14 10:20:00,54.9,54.9,54.8,54.83,108825.0,54.9,54.9,54.8,54.83,108825.0
2025-02-14 10:25:00,54.83,54.84,54.68,54.73,82564.0,54.83,54.84,54.68,54.73,82564.0
2025-02-14 10:30:00,54.73,54.74,54.59,54.66,130039.0,54.73,54.74,54.59,54.66,130039.0
2025-02-14 10:35:00,54.65,54.77,54.63,54.77,89035.0,54.65,54.77,54.63,54.77,89035.0
2025-02-14 10:40:00,54.77,54.85,54.77,54.81,101724.0,54.77,54.85,54.77,54.81,101724.0
2025-02-14 10:45:00,54.81,54.83,54.76,54.77,46913.0,54.81,54.83,54.76,54.77,46913.0
2025-02-14 10:50:00,54.77,54.78,54.73,54.75,58636.0,54.77,54.78,54.73,54.75,58636.0
2025-02-14 10:55:00,54.75,54.78,54.73,54.75,39786.0,54.75,54.78,54.73,54.75,39786.0
2025-02-14 11:00:00,54.75,54.76,54.7,54.74,67505.0,54.75,54.76,54.7,54.74,67505.0
2025-02-14 11:05:00,54.74,54.8,54.73,54.77,47129.0,54.74,54.8,54.73,54.77,47129.0
2025-02-14 11:10:00,54.77,54.77,54.73,54.73,78336.0,54.77,54.77,54.73,54.73,78336.0
2025-02-14 11:15:00,54.74,54.74,54.62,54.64,71124.0,54.74,54.74,54.62,54.64,71124.0
2025-02-14 11:20:00,54.64,54.64,54.61,54.63,66319.0,54.64,54.64,54.61,54.63,66319.0
2025-02-14 11:25:00,54.63,54.63,54.59,54.61,42563.0,54.63,54.63,54.59,54.61,42563.0
2025-02-14 11:30:00,54.6,54.62,54.57,54.59,44998.0,54.6,54.62,54.57,54.59,44998.0
2025-02-14 11:35:00,54.59,54.64,54.58,54.64,20427.0,54.59,54.64,54.58,54.64,20427.0
2025-02-14 11:40:00,54.64,54.65,54.58,54.59,56875.0,54.64,54.65,54.58,54.59,56875.0
2025-02-14 11:45:00,54.59,54.61,54.51,54.53,55008.0,54.59,54.61,54.51,54.53,55008.0
2025-02-14 11:50:00,54.53,54.63,54.53,54.63,58599.0,54.53,54.63,54.53,54.63,58599.0
2025-02-14 11:55:00,54.63,54.67,54.63,54.66,33283.0,54.63,54.67,54.63,54.66,33283.0
2025-02-14 12:00:00,54.66,54.68,54.63,54.65,60356.0,54.66,54.68,54.63,54.65,60356.0
2025-02-14 12:05:00,54.64,54.65,54.62,54.64,31955.0,54.64,54.65,54.62,54.64,31955.0
2025-02-14 12:10:00,54.64,54.64,54.59,54.61,42425.0,54.64,54.64,54.59,54.61,42425.0
2025-02-14 12:15:00,54.61,54.63,54.6,54.62,43416.0,54.61,54.63,54.6,54.62,43416.0
2025-02-14 12:20:00,54.62,54.62,54.6,54.61,31462.0,54.62,54.62,54.6,54.61,31462.0
2025-02-14 12:25:00,54.61,54.62,54.59,54.61,36887.0,54.61,54.62,54.59,54.61,36887.0
2025-02-14 12:30:00,54.61,54.61,54.58,54.59,24030.0,54.61,54.61,54.58,54.59,24030.0
2025-02-14 12:35:00,54.59,54.6,54.56,54.56,40729.0,54.59,54.6,54.56,54.56,40729.0
2025-02-14 12:40:00,54.57,54.57,54.46,54.49,94818.0,54.57,54.57,54.46,54.49,94818.0
2025-02-14 12:45:00,54.48,54.51,54.48,54.48,89678.0,54.48,54.51,54.48,54.48,89678.0
2025-02-14 12:50:00,54.48,54.5,54.45,54.5,46667.0,54.48,54.5,54.45,54.5,46667.0
2025-02-14 12:55:00,54.49,54.49,54.45,54.48,28818.0,54.49,54.49,54.45,54.48,28818.0
2025-02-14 13:00:00,54.48,54.49,54.45,54.47,50051.0,54.48,54.49,54.45,54.47,50051.0
2025-02-14 13:05:00,54.46,54.47,54.43,54.44,17474.0,54.46,54.47,54.43,54.44,17474.0
2025-02-14 13:10:00,54.44,54.45,54.42,54.43,35464.0,54.44,54.45,54.42,54.43,35464.0
2025-02-14 13:15:00,54.43,54.5,54.43,54.5,27568.0,54.43,54.5,54.43,54.5,27568.0
2025-02-14 13:20:00,54.5,54.5,54.48,54.48,32729.0,54.5,54.5,54.48,54.48,32729.0
2025-02-14 13:25:00,54.48,54.48,54.45,54.47,35185.0,54.48,54.48,54.45,54.47,35185.0
2025-02-14 13:30:00,54.47,54.47,54.41,54.41,40133.0,54.47,54.47,54.41,54.41,40133.0
2025-02-14 13:35:00,54.41,54.42,54.39,54.41,150233.0,54.41,54.42,54.39,54.41,150233.0
2025-02-14 13:40:00,54.41,54.42,54.39,54.41,78231.0,54.41,54.42,54.39,54.41,78231.0
2025-02-14 13:45:00,54.41,54.43,54.39,54.41,34167.0,54.41,54.43,54.39,54.41,34167.0
2025-02-14 13:50:00,54.41,54.44,54.41,54.41,29573.0,54.41,54.44,54.41,54.41,29573.0
2025-02-14 13:55:00,54.41,54.43,54.4,54.43,31262.0,54.41,54.43,54.4,54.43,31262.0
2025-02-14 14:00:00,54.43,54.45,54.42,54.45,19832.0,54.43,54.45,54.42,54.45,19832.0
2025-02-14 14:05:00,54.45,54.46,54.44,54.46,32328.0,54.45,54.46,54.44,54.46,32328.0
2025-02-14 14:10:00,54.46,54.46,54.44,54.45,23633.0,54.46,54.46,54.44,54.45,23633.0
2025-02-14 14:15:00,54.45,54.45,54.42,54.44,45660.0,54.45,54.45,54.42,54.44,45660.0
2025-02-14 14:20:00,54.44,54.44,54.41,54.42,47657.0,54.44,54.44,54.41,54.42,47657.0
2025-02-14 14:25:00,54.42,54.42,54.38,54.41,36784.0,54.42,54.42,54.38,54.41,36784.0
2025-02-14 14:30:00,54.41,54.41,54.39,54.4,39187.0,54.41,54.41,54.39,54.4,39187.0
2025-02-14 14:35:00,54.4,54.41,54.38,54.41,43580.0,54.4,54.41,54.38,54.41,43580.0
2025-02-14 14:40:00,54.4,54.41,54.39,54.4,37068.0,54.4,54.41,54.39,54.4,37068.0
2025-02-14 14:45:00,54.4,54.4,54.35,54.36,51280.0,54.4,54.4,54.35,54.36,51280.0
2025-02-14 14:50:00,54.36,54.37,54.34,54.36,73978.0,54.36,54.37,54.34,54.36,73978.0
2025-02-14 14:55:00,54.36,54.37,54.33,54.37,41875.0,54.36,54.37,54.33,54.37,41875.0
2025-02-14 15:00:00,54.37,54.38,54.35,54.37,38554.0,54.37,54.38,54.35,54.37,38554.0
2025-02-14 15:05:00,54.36,54.37,54.36,54.36,67858.0,54.36,54.37,54.36,54.36,67858.0
2025-02-14 15:10:00,54.37,54.37,54.36,54.37,31244.0,54.37,54.37,54.36,54.37,31244.0
2025-02-14 15:15:00,54.37,54.39,54.35,54.39,48659.0,54.37,54.39,54.35,54.39,48659.0
2025-02-14 15:20:00,54.38,54.39,54.38,54.39,31218.0,54.38,54.39,54.38,54.39,31218.0
2025-02-14 15:25:00,54.38,54.41,54.37,54.4,54010.0,54.38,54.41,54.37,54.4,54010.0
2025-02-14 15:30:00,54.4,54.4,54.35,54.35,46047.0,54.4,54.4,54.35,54.35,46047.0
2025-02-14 15:35:00,54.35,54.36,54.32,54.33,81372.0,54.35,54.36,54.32,54.33,81372.0
2025-02-14 15:40:00,54.33,54.35,54.3,54.34,139294.0,54.33,54.35,54.3,54.34,139294.0
2025-02-14 15:45:00,54.33,54.37,54.32,54.36,87502.0,54.33,54.37,54.32,54.36,87502.0
2025-02-14 15:50:00,54.36,54.38,54.34,54.38,149342.0,54.36,54.38,54.34,54.38,149342.0
2025-02-14 15:55:00,54.38,54.47,54.37,54.46,383345.0,54.38,54.47,54.37,54.46,383345.0
2025-02-18 09:30:00,55.16,55.21,55.15,55.19,302478.0,55.16,55.21,55.15,55.19,302478.0
2025-02-18 09:35:00,55.19,55.2,55.15,55.16,74111.0,55.19,55.2,55.15,55.16,74111.0
2025-02-18 09:40:00,55.16,55.2,55.15,55.19,97735.0,55.16,55.2,55.15,55.19,97735.0
2025-02-18 09:45:00,55.18,55.21,55.17,55.21,65651.0,55.18,55.21,55.17,55.21,65651.0
2025-02-18 09:50:00,55.21,55.25,55.21,55.24,72034.0,55.21,55.25,55.21,55.24,72034.0
2025-02-18 09:55:00,55.24,55.28,55.22,55.25,68436.0,55.24,55.28,55.22,55.25,68436.0
2025-02-18 10:00:00,55.26,55.27,55.2,55.21,147867.0,55.26,55.27,55.2,55.21,147867.0
2025-02-18 10:05:00,55.21,55.27,55.2,55.26,81810.0,55.21,55.27,55.2,55.26,81810.0
2025-02-18 10:10:00,55.26,55.29,55.24,55.28,52236.0,55.26,55.29,55.24,55.28,52236.0
2025-02-18 10:15:00,55.29,55.29,55.21,55.23,72709.0,55.29,55.29,55.21,55.23,72709.0
2025-02-18 10:20:00,55.23,55.25,55.22,55.23,39343.0,55.23,55.25,55.22,55.23,39343.0
2025-02-18 10:25:00,55.23,55.25,55.21,55.23,50324.0,55.23,55.25,55.21,55.23,50324.0
2025-02-18 10:30:00,55.23,55.24,55.18,55.19,32013.0,55.23,55.24,55.18,55.19,32013.0
2025-02-18 10:35:00,55.19,55.25,55.17,55.24,24999.0,55.19,55.25,55.17,55.24,24999.0
2025-02-18 10:40:00,55.23,55.27,55.23,55.25,22064.0,55.23,55.27,55.23,55.25,22064.0
2025-02-18 10:45:00,55.25,55.27,55.24,55.27,23266.0,55.25,55.27,55.24,55.27,23266.0
2025-02-18 10:50:00,55.26,55.27,55.22,55.23,30894.0,55.26,55.27,55.22,55.23,30894.0
2025-02-18 10:55:00,55.23,55.25,55.23,55.24,17804.0,55.23,55.25,55.23,55.24,17804.0
2025-02-18 11:00:00,55.24,55.25,55.19,55.2,46283.0,55.24,55.25,55.19,55.2,46283.0
2025-02-18 11:05:00,55.19,55.25,55.19,55.23,10770.0,55.19,55.25,55.19,55.23,10770.0
2025-02-18 11:10:00,55.23,55.27,55.23,55.27,8709.0,55.23,55.27,55.23,55.27,8709.0
2025-02-18 11:15:00,55.27,55.28,55.26,55.26,48097.0,55.27,55.28,55.26,55.26,48097.0
2025-02-18 11:20:00,55.26,55.29,55.25,55.25,46863.0,55.26,55.29,55.25,55.25,46863.0
2025-02-18 11:25:00,55.26,55.27,55.24,55.27,27200.0,55.26,55.27,55.24,55.27,27200.0
2025-02-18 11:30:00,55.26,55.29,55.25,55.28,37876.0,55.26,55.29,55.25,55.28,37876.0
2025-02-18 11:35:00,55.28,55.31,55.28,55.29,149165.0,55.28,55.31,55.28,55.29,149165.0
2025-02-18 11:40:00,55.29,55.34,55.29,55.32,28912.0,55.29,55.34,55.29,55.32,28912.0
2025-02-18 11:45:00,55.32,55.35,55.31,55.34,66505.0,55.32,55.35,55.31,55.34,66505.0
2025-02-18 11:50:00,55.35,55.38,55.34,55.36,54313.0,55.35,55.38,55.34,55.36,54313.0
2025-02-18 11:55:00,55.36,55.37,55.34,55.36,23790.0,55.36,55.37,55.34,55.36,23790.0
2025-02-18 12:00:00,55.36,55.37,55.32,55.33,29539.0,55.36,55.37,55.32,55.33,29539.0
2025-02-18 12:05:00,55.33,55.35,55.32,55.35,12511.0,55.33,55.35,55.32,55.35,12511.0
2025-02-18 12:10:00,55.34,55.35,55.32,55.33,39016.0,55.34,55.35,55.32,55.33,39016.0
2025-02-18 12:15:00,55.34,55.34,55.32,55.33,13703.0,55.34,55.34,55.32,55.33,13703.0
2025-02-18 12:20:00,55.34,55.36,55.33,55.35,30934.0,55.34,55.36,55.33,55.35,30934.0
2025-02-18 12:25:00,55.35,55.35,55.32,55.34,36077.0,55.35,55.35,55.32,55.34,36077.0
2025-02-18 12:30:00,55.34,55.34,55.32,55.33,27741.0,55.34,55.34,55.32,55.33,27741.0
2025-02-18 12:35:00,55.33,55.36,55.32,55.33,43721.0,55.33,55.36,55.32,55.33,43721.0
2025-02-18 12:40:00,55.32,55.34,55.32,55.32,11730.0,55.32,55.34,55.32,55.32,11730.0
2025-02-18 12:45:00,55.33,55.33,55.29,55.31,25429.0,55.33,55.33,55.29,55.31,25429.0
2025-02-18 12:50:00,55.31,55.33,55.3,55.32,24268.0,55.31,55.33,55.3,55.32,24268.0
2025-02-18 12:55:00,55.31,55.33,55.31,55.33,8329.0,55.31,55.33,55.31,55.33,8329.0
2025-02-18 13:00:00,55.33,55.33,55.3,55.32,48429.0,55.33,55.33,55.3,55.32,48429.0
2025-02-18 13:05:00,55.32,55.33,55.31,55.32,22410.0,55.32,55.33,55.31,55.32,22410.0
2025-02-18 13:10:00,55.33,55.34,55.3,55.3,14088.0,55.33,55.34,55.3,55.3,14088.0
2025-02-18 13:15:00,55.3,55.31,55.28,55.3,11971.0,55.3,55.31,55.28,55.3,11971.0
2025-02-18 13:20:00,55.29,55.31,55.28,55.31,11731.0,55.29,55.31,55.28,55.31,11731.0
2025-02-18 13:25:00,55.3,55.32,55.27,55.3,23805.0,55.3,55.32,55.27,55.3,23805.0
2025-02-18 13:30:00,55.3,55.33,55.3,55.33,32997.0,55.3,55.33,55.3,55.33,32997.0
2025-02-18 13:35:00,55.32,55.35,55.31,55.33,274949.0,55.32,55.35,55.31,55.33,274949.0
2025-02-18 13:40:00,55.33,55.34,55.32,55.34,189444.0,55.33,55.34,55.32,55.34,189444.0
2025-02-18 13:45:00,55.34,55.37,55.33,55.37,22268.0,55.34,55.37,55.33,55.37,22268.0
2025-02-18 13:50:00,55.37,55.37,55.35,55.36,21966.0,55.37,55.37,55.35,55.36,21966.0
2025-02-18 13:55:00,55.36,55.37,55.35,55.37,10817.0,55.36,55.37,55.35,55.37,10817.0
2025-02-18 14:00:00,55.36,55.38,55.36,55.37,33960.0,55.36,55.38,55.36,55.37,33960.0
2025-02-18 14:05:00,55.36,55.37,55.35,55.37,15138.0,55.36,55.37,55.35,55.37,15138.0
2025-02-18 14:10:00,55.37,55.37,55.34,55.35,49526.0,55.37,55.37,55.34,55.35,49526.0
2025-02-18 14:15:00,55.35,55.35,55.34,55.34,11892.0,55.35,55.35,55.34,55.34,11892.0
2025-02-18 14:20:00,55.35,55.36,55.34,55.36,64725.0,55.35,55.36,55.34,55.36,64725.0
2025-02-18 14:25:00,55.36,55.38,55.35,55.37,144706.0,55.36,55.38,55.35,55.37,144706.0
2025-02-18 14:30:00,55.36,55.38,55.35,55.38,31959.0,55.36,55.38,55.35,55.38,31959.0
2025-02-18 14:35:00,55.38,55.41,55.37,55.4,13568.0,55.38,55.41,55.37,55.4,13568.0
2025-02-18 14:40:00,55.4,55.41,55.39,55.4,37412.0,55.4,55.41,55.39,55.4,37412.0
2025-02-18 14:45:00,55.4,55.43,55.4,55.43,21228.0,55.4,55.43,55.4,55.43,21228.0
2025-02-18 14:50:00,55.43,55.44,55.41,55.41,23731.0,55.43,55.44,55.41,55.41,23731.0
2025-02-18 14:55:00,55.41,55.43,55.41,55.41,25865.0,55.41,55.43,55.41,55.41,25865.0
2025-02-18 15:00:00,55.41,55.43,55.41,55.43,33005.0,55.41,55.43,55.41,55.43,33005.0
2025-02-18 15:05:00,55.42,55.43,55.4,55.41,43892.0,55.42,55.43,55.4,55.41,43892.0
2025-02-18 15:10:00,55.41,55.43,55.41,55.42,34631.0,55.41,55.43,55.41,55.42,34631.0
2025-02-18 15:15:00,55.42,55.43,55.4,55.41,55035.0,55.42,55.43,55.4,55.41,55035.0
2025-02-18 15:20:00,55.4,55.41,55.4,55.41,47888.0,55.4,55.41,55.4,55.41,47888.0
2025-02-18 15:25:00,55.41,55.41,55.39,55.4,20174.0,55.41,55.41,55.39,55.4,20174.0
2025-02-18 15:30:00,55.39,55.4,55.38,55.39,49463.0,55.39,55.4,55.38,55.39,49463.0
2025-02-18 15:35:00,55.39,55.39,55.37,55.38,22947.0,55.39,55.39,55.37,55.38,22947.0
2025-02-18 15:40:00,55.38,55.39,55.37,55.38,21014.0,55.38,55.39,55.37,55.38,21014.0
2025-02-18 15:45:00,55.38,55.4,55.37,55.4,46755.0,55.38,55.4,55.37,55.4,46755.0
2025-02-18 15:50:00,55.4,55.4,55.35,55.36,141779.0,55.4,55.4,55.35,55.36,141779.0
2025-02-18 15:55:00,55.35,55.37,55.34,55.37,386902.0,55.35,55.37,55.34,55.37,386902.0
2025-02-19 09:30:00,55.37,55.42,55.33,55.39,245549.0,55.37,55.42,55.33,55.39,245549.0
2025-02-19 09:35:00,55.38,55.4,55.33,55.38,143659.0,55.38,55.4,55.33,55.38,143659.0
2025-02-19 09:40:00,55.39,55.45,55.38,55.41,32605.0,55.39,55.45,55.38,55.41,32605.0
2025-02-19 09:45:00,55.41,55.46,55.41,55.45,84398.0,55.41,55.46,55.41,55.45,84398.0
2025-02-19 09:50:00,55.45,55.49,55.44,55.47,55347.0,55.45,55.49,55.44,55.47,55347.0
2025-02-19 09:55:00,55.47,55.49,55.45,55.45,103272.0,55.47,55.49,55.45,55.45,103272.0
2025-02-19 10:00:00,55.45,55.46,55.39,55.39,70405.0,55.45,55.46,55.39,55.39,70405.0
2025-02-19 10:05:00,55.4,55.43,55.39,55.41,28177.0,55.4,55.43,55.39,55.41,28177.0
2025-02-19 10:10:00,55.42,55.45,55.41,55.41,34744.0,55.42,55.45,55.41,55.41,34744.0
2025-02-19 10:15:00,55.4,55.42,55.36,55.36,65598.0,55.4,55.42,55.36,55.36,65598.0
2025-02-19 10:20:00,55.36,55.45,55.35,55.41,42419.0,55.36,55.45,55.35,55.41,42419.0
2025-02-19 10:25:00,55.41,55.42,55.39,55.39,39260.0,55.41,55.42,55.39,55.39,39260.0
2025-02-19 10:30:00,55.4,55.47,55.39,55.44,44866.0,55.4,55.47,55.39,55.44,44866.0
2025-02-19 10:35:00,55.44,55.45,55.42,55.42,18287.0,55.44,55.45,55.42,55.42,18287.0
2025-02-19 10:40:00,55.42,55.42,55.38,55.39,56113.0,55.42,55.42,55.38,55.39,56113.0
2025-02-19 10:45:00,55.39,55.4,55.36,55.38,30958.0,55.39,55.4,55.36,55.38,30958.0
2025-02-19 10:50:00,55.38,55.39,55.37,55.37,18603.0,55.38,55.39,55.37,55.37,18603.0
2025-02-19 10:55:00,55.36,55.37,55.22,55.22,78427.0,55.36,55.37,55.22,55.22,78427.0
2025-02-19 11:00:00,55.21,55.26,55.16,55.25,92752.0,55.21,55.26,55.16,55.25,92752.0
2025-02-19 11:05:00,55.24,55.3,55.24,55.29,53283.0,55.24,55.3,55.24,55.29,53283.0
2025-02-19 11:10:00,55.28,55.31,55.24,55.25,28202.0,55.28,55.31,55.24,55.25,28202.0
2025-02-19 11:15:00,55.25,55.27,55.21,55.25,35220.0,55.25,55.27,55.21,55.25,35220.0
2025-02-19 11:20:00,55.25,55.26,55.2,55.22,58109.0,55.25,55.26,55.2,55.22,58109.0
2025-02-19 11:25:00,55.21,55.24,55.21,55.24,51267.0,55.21,55.24,55.21,55.24,51267.0
2025-02-19 11:30:00,55.23,55.23,55.17,55.19,27849.0,55.23,55.23,55.17,55.19,27849.0
2025-02-19 11:35:00,55.19,55.22,55.19,55.22,29823.0,55.19,55.22,55.19,55.22,29823.0
2025-02-19 11:40:00,55.22,55.28,55.22,55.28,23004.0,55.22,55.28,55.22,55.28,23004.0
2025-02-19 11:45:00,55.27,55.28,55.25,55.26,19751.0,55.27,55.28,55.25,55.26,19751.0
2025-02-19 11:50:00,55.26,55.27,55.25,55.25,12286.0,55.26,55.27,55.25,55.25,12286.0
2025-02-19 11:55:00,55.26,55.27,55.25,55.26,11218.0,55.26,55.27,55.25,55.26,11218.0
2025-02-19 12:00:00,55.25,55.26,55.23,55.25,25458.0,55.25,55.26,55.23,55.25,25458.0
2025-02-19 12:05:00,55.25,55.27,55.24,55.26,26662.0,55.25,55.27,55.24,55.26,26662.0
2025-02-19 12:10:00,55.26,55.28,55.25,55.26,15261.0,55.26,55.28,55.25,55.26,15261.0
2025-02-19 12:15:00,55.27,55.28,55.25,55.26,19062.0,55.27,55.28,55.25,55.26,19062.0
2025-02-19 12:20:00,55.26,55.28,55.25,55.26,24074.0,55.26,55.28,55.25,55.26,24074.0
2025-02-19 12:25:00,55.26,55.26,55.22,55.24,16386.0,55.26,55.26,55.22,55.24,16386.0
2025-02-19 12:30:00,55.23,55.24,55.17,55.18,40311.0,55.23,55.24,55.17,55.18,40311.0
2025-02-19 12:35:00,55.18,55.2,55.16,55.2,35415.0,55.18,55.2,55.16,55.2,35415.0
2025-02-19 12:40:00,55.2,55.21,55.14,55.16,32329.0,55.2,55.21,55.14,55.16,32329.0
2025-02-19 12:45:00,55.16,55.18,55.13,55.18,17910.0,55.16,55.18,55.13,55.18,17910.0
2025-02-19 12:50:00,55.18,55.19,55.16,55.19,50710.0,55.18,55.19,55.16,55.19,50710.0
2025-02-19 12:55:00,55.19,55.19,55.16,55.17,30916.0,55.19,55.19,55.16,55.17,30916.0
2025-02-19 13:00:00,55.16,55.16,55.12,55.14,24495.0,55.16,55.16,55.12,55.14,24495.0
2025-02-19 13:05:00,55.15,55.16,55.11,55.13,20142.0,55.15,55.16,55.11,55.13,20142.0
2025-02-19 13:10:00,55.13,55.15,55.11,55.12,28419.0,55.13,55.15,55.11,55.12,28419.0
2025-02-19 13:15:00,55.11,55.17,55.11,55.14,238810.0,55.11,55.17,55.11,55.14,238810.0
2025-02-19 13:20:00,55.14,55.15,55.08,55.1,71850.0,55.14,55.15,55.08,55.1,71850.0
2025-02-19 13:25:00,55.1,55.12,55.08,55.11,67322.0,55.1,55.12,55.08,55.11,67322.0
2025-02-19 13:30:00,55.1,55.12,55.09,55.11,15447.0,55.1,55.12,55.09,55.11,15447.0
2025-02-19 13:35:00,55.11,55.14,55.11,55.13,24516.0,55.11,55.14,55.11,55.13,24516.0
2025-02-19 13:40:00,55.14,55.2,55.13,55.19,39182.0,55.14,55.2,55.13,55.19,39182.0
2025-02-19 13:45:00,55.19,55.23,55.18,55.22,15534.0,55.19,55.23,55.18,55.22,15534.0
2025-02-19 13:50:00,55.21,55.21,55.18,55.2,23593.0,55.21,55.21,55.18,55.2,23593.0
2025-02-19 13:55:00,55.2,55.22,55.19,55.2,34280.0,55.2,55.22,55.19,55.2,34280.0
2025-02-19 14:00:00,55.19,55.21,55.17,55.2,22561.0,55.19,55.21,55.17,55.2,22561.0
2025-02-19 14:05:00,55.19,55.23,55.18,55.19,16979.0,55.19,55.23,55.18,55.19,16979.0
2025-02-19 14:10:00,55.19,55.24,55.18,55.23,23541.0,55.19,55.24,55.18,55.23,23541.0
2025-02-19 14:15:00,55.23,55.3,55.22,55.28,47827.0,55.23,55.3,55.22,55.28,47827.0
2025-02-19 14:20:00,55.28,55.3,55.28,55.29,22676.0,55.28,55.3,55.28,55.29,22676.0
2025-02-19 14:25:00,55.28,55.3,55.27,55.27,11319.0,55.28,55.3,55.27,55.27,11319.0
2025-02-19 14:30:00,55.28,55.29,55.26,55.27,11732.0,55.28,55.29,55.26,55.27,11732.0
2025-02-19 14:35:00,55.27,55.29,55.27,55.28,7380.0,55.27,55.29,55.27,55.28,7380.0
2025-02-19 14:40:00,55.27,55.29,55.27,55.29,9690.0,55.27,55.29,55.27,55.29,9690.0
2025-02-19 14:45:00,55.28,55.31,55.27,55.3,19190.0,55.28,55.31,55.27,55.3,19190.0
2025-02-19 14:50:00,55.3,55.33,55.29,55.32,21854.0,55.3,55.33,55.29,55.32,21854.0
2025-02-19 14:55:00,55.32,55.34,55.31,55.32,35243.0,55.32,55.34,55.31,55.32,35243.0
2025-02-19 15:00:00,55.33,55.34,55.32,55.33,23776.0,55.33,55.34,55.32,55.33,23776.0
2025-02-19 15:05:00,55.34,55.34,55.32,55.33,35649.0,55.34,55.34,55.32,55.33,35649.0
2025-02-19 15:10:00,55.33,55.36,55.32,55.35,48163.0,55.33,55.36,55.32,55.35,48163.0
2025-02-19 15:15:00,55.34,55.36,55.34,55.35,33080.0,55.34,55.36,55.34,55.35,33080.0
2025-02-19 15:20:00,55.35,55.37,55.34,55.35,21142.0,55.35,55.37,55.34,55.35,21142.0
2025-02-19 15:25:00,55.36,55.39,55.35,55.38,37286.0,55.36,55.39,55.35,55.38,37286.0
2025-02-19 15:30:00,55.38,55.42,55.38,55.41,134514.0,55.38,55.42,55.38,55.41,134514.0
2025-02-19 15:35:00,55.42,55.42,55.39,55.41,38474.0,55.42,55.42,55.39,55.41,38474.0
2025-02-19 15:40:00,55.41,55.42,55.37,55.38,304521.0,55.41,55.42,55.37,55.38,304521.0
2025-02-19 15:45:00,55.39,55.39,55.34,55.35,135472.0,55.39,55.39,55.34,55.35,135472.0
2025-02-19 15:50:00,55.35,55.38,55.34,55.37,67111.0,55.35,55.38,55.34,55.37,67111.0
2025-02-19 15:55:00,55.37,55.42,55.35,55.41,201023.0,55.37,55.42,55.35,55.41,201023.0
2025-02-20 09:30:00,55.28,55.37,55.26,55.36,146273.0,55.28,55.37,55.26,55.36,146273.0
2025-02-20 09:35:00,55.36,55.43,55.36,55.41,79829.0,55.36,55.43,55.36,55.41,79829.0
2025-02-20 09:40:00,55.41,55.47,55.41,55.46,46330.0,55.41,55.47,55.41,55.46,46330.0
2025-02-20 09:45:00,55.47,55.47,55.38,55.39,98317.0,55.47,55.47,55.38,55.39,98317.0
2025-02-20 09:50:00,55.39,55.46,55.39,55.43,61606.0,55.39,55.46,55.39,55.43,61606.0
2025-02-20 09:55:00,55.42,55.43,55.37,55.38,42003.0,55.42,55.43,55.37,55.38,42003.0
2025-02-20 10:00:00,55.38,55.39,55.31,55.34,115109.0,55.38,55.39,55.31,55.34,115109.0
2025-02-20 10:05:00,55.34,55.42,55.32,55.41,71148.0,55.34,55.42,55.32,55.41,71148.0
2025-02-20 10:10:00,55.4,55.42,55.35,55.37,56414.0,55.4,55.42,55.35,55.37,56414.0
2025-02-20 10:15:00,55.36,55.41,55.34,55.4,45104.0,55.36,55.41,55.34,55.4,45104.0
2025-02-20 10:20:00,55.4,55.44,55.36,55.43,41065.0,55.4,55.44,55.36,55.43,41065.0
2025-02-20 10:25:00,55.44,55.45,55.4,55.41,31091.0,55.44,55.45,55.4,55.41,31091.0
2025-02-20 10:30:00,55.4,55.41,55.34,55.38,40452.0,55.4,55.41,55.34,55.38,40452.0
2025-02-20 10:35:00,55.38,55.4,55.36,55.38,22380.0,55.38,55.4,55.36,55.38,22380.0
2025-02-20 10:40:00,55.37,55.44,55.36,55.42,37110.0,55.37,55.44,55.36,55.42,37110.0
2025-02-20 10:45:00,55.43,55.43,55.38,55.41,22516.0,55.43,55.43,55.38,55.41,22516.0
2025-02-20 10:50:00,55.41,55.46,55.4,55.45,16062.0,55.41,55.46,55.4,55.45,16062.0
2025-02-20 10:55:00,55.45,55.47,55.43,55.45,19578.0,55.45,55.47,55.43,55.45,19578.0
2025-02-20 11:00:00,55.45,55.45,55.39,55.43,26592.0,55.45,55.45,55.39,55.43,26592.0
2025-02-20 11:05:00,55.42,55.46,55.42,55.45,18635.0,55.42,55.46,55.42,55.45,18635.0
2025-02-20 11:10:00,55.44,55.47,55.42,55.44,15169.0,55.44,55.47,55.42,55.44,15169.0
2025-02-20 11:15:00,55.45,55.47,55.43,55.46,13968.0,55.45,55.47,55.43,55.46,13968.0
2025-02-20 11:20:00,55.47,55.53,55.46,55.52,53537.0,55.47,55.53,55.46,55.52,53537.0
2025-02-20 11:25:00,55.52,55.58,55.51,55.53,25051.0,55.52,55.58,55.51,55.53,25051.0
2025-02-20 11:30:00,55.53,55.57,55.52,55.56,30458.0,55.53,55.57,55.52,55.56,30458.0
2025-02-20 11:35:00,55.55,55.57,55.54,55.57,19410.0,55.55,55.57,55.54,55.57,19410.0
2025-02-20 11:40:00,55.55,55.57,55.53,55.57,16520.0,55.55,55.57,55.53,55.57,16520.0
2025-02-20 11:45:00,55.55,55.55,55.51,55.53,54077.0,55.55,55.55,55.51,55.53,54077.0
2025-02-20 11:50:00,55.52,55.56,55.52,55.53,43636.0,55.52,55.56,55.52,55.53,43636.0
2025-02-20 11:55:00,55.53,55.54,55.52,55.53,33381.0,55.53,55.54,55.52,55.53,33381.0
2025-02-20 12:00:00,55.53,55.56,55.48,55.5,78668.0,55.53,55.56,55.48,55.5,78668.0
2025-02-20 12:05:00,55.5,55.52,55.48,55.52,21329.0,55.5,55.52,55.48,55.52,21329.0
2025-02-20 12:10:00,55.52,55.53,55.49,55.49,34760.0,55.52,55.53,55.49,55.49,34760.0
2025-02-20 12:15:00,55.49,55.5,55.47,55.48,26000.0,55.49,55.5,55.47,55.48,26000.0
2025-02-20 12:20:00,55.48,55.5,55.48,55.5,39794.0,55.48,55.5,55.48,55.5,39794.0
2025-02-20 12:25:00,55.49,55.51,55.49,55.51,18081.0,55.49,55.51,55.49,55.51,18081.0
2025-02-20 12:30:00,55.51,55.53,55.49,55.53,14578.0,55.51,55.53,55.49,55.53,14578.0
2025-02-20 12:35:00,55.53,55.56,55.52,55.55,17167.0,55.53,55.56,55.52,55.55,17167.0
2025-02-20 12:40:00,55.55,55.6,55.54,55.58,37526.0,55.55,55.6,55.54,55.58,37526.0
2025-02-20 12:45:00,55.58,55.58,55.54,55.57,14689.0,55.58,55.58,55.54,55.57,14689.0
2025-02-20 12:50:00,55.57,55.57,55.53,55.54,23924.0,55.57,55.57,55.53,55.54,23924.0
2025-02-20 12:55:00,55.54,55.55,55.46,55.47,35927.0,55.54,55.55,55.46,55.47,35927.0
2025-02-20 13:00:00,55.47,55.47,55.43,55.47,30376.0,55.47,55.47,55.43,55.47,30376.0
2025-02-20 13:05:00,55.47,55.49,55.46,55.49,20792.0,55.47,55.49,55.46,55.49,20792.0
2025-02-20 13:10:00,55.49,55.49,55.44,55.45,20570.0,55.49,55.49,55.44,55.45,20570.0
2025-02-20 13:15:00,55.45,55.46,55.41,55.43,21176.0,55.45,55.46,55.41,55.43,21176.0
2025-02-20 13:20:00,55.43,55.49,55.43,55.47,25765.0,55.43,55.49,55.43,55.47,25765.0
2025-02-20 13:25:00,55.47,55.49,55.45,55.47,29155.0,55.47,55.49,55.45,55.47,29155.0
2025-02-20 13:30:00,55.48,55.49,55.47,55.48,46398.0,55.48,55.49,55.47,55.48,46398.0
2025-02-20 13:35:00,55.49,55.49,55.47,55.48,12283.0,55.49,55.49,55.47,55.48,12283.0
2025-02-20 13:40:00,55.48,55.49,55.47,55.48,98147.0,55.48,55.49,55.47,55.48,98147.0
2025-02-20 13:45:00,55.49,55.5,55.49,55.49,11851.0,55.49,55.5,55.49,55.49,11851.0
2025-02-20 13:50:00,55.49,55.51,55.47,55.5,30015.0,55.49,55.51,55.47,55.5,30015.0
2025-02-20 13:55:00,55.49,55.51,55.49,55.5,18019.0,55.49,55.51,55.49,55.5,18019.0
2025-02-20 14:00:00,55.5,55.5,55.47,55.48,16908.0,55.5,55.5,55.47,55.48,16908.0
2025-02-20 14:05:00,55.48,55.48,55.45,55.47,34042.0,55.48,55.48,55.45,55.47,34042.0
2025-02-20 14:10:00,55.47,55.48,55.46,55.46,40452.0,55.47,55.48,55.46,55.46,40452.0
2025-02-20 14:15:00,55.47,55.47,55.44,55.46,34965.0,55.47,55.47,55.44,55.46,34965.0
2025-02-20 14:20:00,55.46,55.48,55.45,55.47,28630.0,55.46,55.48,55.45,55.47,28630.0
2025-02-20 14:25:00,55.47,55.47,55.43,55.44,57425.0,55.47,55.47,55.43,55.44,57425.0
2025-02-20 14:30:00,55.43,55.44,55.43,55.44,29891.0,55.43,55.44,55.43,55.44,29891.0
2025-02-20 14:35:00,55.44,55.44,55.35,55.38,85973.0,55.44,55.44,55.35,55.38,85973.0
2025-02-20 14:40:00,55.38,55.39,55.36,55.39,31399.0,55.38,55.39,55.36,55.39,31399.0
2025-02-20 14:45:00,55.39,55.42,55.37,55.42,20890.0,55.39,55.42,55.37,55.42,20890.0
2025-02-20 14:50:00,55.42,55.44,55.41,55.44,17084.0,55.42,55.44,55.41,55.44,17084.0
2025-02-20 14:55:00,55.44,55.45,55.43,55.43,12486.0,55.44,55.45,55.43,55.43,12486.0
2025-02-20 15:00:00,55.44,55.44,55.42,55.42,31198.0,55.44,55.44,55.42,55.42,31198.0
2025-02-20 15:05:00,55.43,55.43,55.41,55.41,28318.0,55.43,55.43,55.41,55.41,28318.0
2025-02-20 15:10:00,55.42,55.42,55.39,55.41,41003.0,55.42,55.42,55.39,55.41,41003.0
2025-02-20 15:15:00,55.4,55.42,55.39,55.42,55560.0,55.4,55.42,55.39,55.42,55560.0
2025-02-20 15:20:00,55.41,55.44,55.4,55.43,54001.0,55.41,55.44,55.4,55.43,54001.0
2025-02-20 15:25:00,55.43,55.43,55.4,55.41,42649.0,55.43,55.43,55.4,55.41,42649.0
2025-02-20 15:30:00,55.4,55.42,55.38,55.41,71499.0,55.4,55.42,55.38,55.41,71499.0
2025-02-20 15:35:00,55.41,55.42,55.4,55.41,22890.0,55.41,55.42,55.4,55.41,22890.0
2025-02-20 15:40:00,55.41,55.41,55.39,55.4,23187.0,55.41,55.41,55.39,55.4,23187.0
2025-02-20 15:45:00,55.4,55.43,55.39,55.43,46176.0,55.4,55.43,55.39,55.43,46176.0
2025-02-20 15:50:00,55.42,55.44,55.41,55.44,85934.0,55.42,55.44,55.41,55.44,85934.0
2025-02-20 15:55:00,55.44,55.45,55.41,55.43,122494.0,55.44,55.45,55.41,55.43,122494.0
2025-02-21 09:30:00,55.38,55.4,55.3,55.3,134447.0,55.38,55.4,55.3,55.3,134447.0
2025-02-21 09:35:00,55.3,55.31,55.25,55.29,88935.0,55.3,55.31,55.25,55.29,88935.0
2025-02-21 09:40:00,55.29,55.33,55.28,55.3,31052.0,55.29,55.33,55.28,55.3,31052.0
2025-02-21 09:45:00,55.3,55.46,55.3,55.44,87453.0,55.3,55.46,55.3,55.44,87453.0
2025-02-21 09:50:00,55.43,55.44,55.36,55.4,14267.0,55.43,55.44,55.36,55.4,14267.0
2025-02-21 09:55:00,55.39,55.4,55.34,55.37,22031.0,55.39,55.4,55.34,55.37,22031.0
2025-02-21 10:00:00,55.37,55.4,55.3,55.35,128164.0,55.37,55.4,55.3,55.35,128164.0
2025-02-21 10:05:00,55.36,55.39,55.31,55.33,32365.0,55.36,55.39,55.31,55.33,32365.0
2025-02-21 10:10:00,55.33,55.33,55.25,55.26,54364.0,55.33,55.33,55.25,55.26,54364.0
2025-02-21 10:15:00,55.26,55.27,55.23,55.23,34864.0,55.26,55.27,55.23,55.23,34864.0
2025-02-21 10:20:00,55.23,55.24,55.17,55.18,45368.0,55.23,55.24,55.17,55.18,45368.0
2025-02-21 10:25:00,55.18,55.23,55.14,55.21,54748.0,55.18,55.23,55.14,55.21,54748.0
2025-02-21 10:30:00,55.2,55.28,55.2,55.28,34814.0,55.2,55.28,55.2,55.28,34814.0
2025-02-21 10:35:00,55.27,55.29,55.2,55.2,31371.0,55.27,55.29,55.2,55.2,31371.0
2025-02-21 10:40:00,55.2,55.24,55.2,55.22,19795.0,55.2,55.24,55.2,55.22,19795.0
2025-02-21 10:45:00,55.22,55.27,55.22,55.25,31001.0,55.22,55.27,55.22,55.25,31001.0
2025-02-21 10:50:00,55.26,55.33,55.26,55.32,24606.0,55.26,55.33,55.26,55.32,24606.0
2025-02-21 10:55:00,55.32,55.32,55.27,55.27,29628.0,55.32,55.32,55.27,55.27,29628.0
2025-02-21 11:00:00,55.28,55.29,55.24,55.29,25820.0,55.28,55.29,55.24,55.29,25820.0
2025-02-21 11:05:00,55.29,55.31,55.26,55.29,42242.0,55.29,55.31,55.26,55.29,42242.0
2025-02-21 11:10:00,55.29,55.33,55.28,55.32,29895.0,55.29,55.33,55.28,55.32,29895.0
2025-02-21 11:15:00,55.32,55.36,55.32,55.34,41938.0,55.32,55.36,55.32,55.34,41938.0
2025-02-21 11:20:00,55.35,55.36,55.33,55.34,24615.0,55.35,55.36,55.33,55.34,24615.0
2025-02-21 11:25:00,55.35,55.39,55.34,55.37,20474.0,55.35,55.39,55.34,55.37,20474.0
2025-02-21 11:30:00,55.38,55.42,55.37,55.41,35201.0,55.38,55.42,55.37,55.41,35201.0
2025-02-21 11:35:00,55.42,55.44,55.41,55.44,21975.0,55.42,55.44,55.41,55.44,21975.0
2025-02-21 11:40:00,55.44,55.45,55.41,55.41,22625.0,55.44,55.45,55.41,55.41,22625.0
2025-02-21 11:45:00,55.41,55.45,55.4,55.45,22222.0,55.41,55.45,55.4,55.45,22222.0
2025-02-21 11:50:00,55.45,55.45,55.4,55.4,43655.0,55.45,55.45,55.4,55.4,43655.0
2025-02-21 11:55:00,55.41,55.43,55.4,55.43,43769.0,55.41,55.43,55.4,55.43,43769.0
2025-02-21 12:00:00,55.43,55.45,55.43,55.44,29156.0,55.43,55.45,55.43,55.44,29156.0
2025-02-21 12:05:00,55.44,55.45,55.41,55.43,24506.0,55.44,55.45,55.41,55.43,24506.0
2025-02-21 12:10:00,55.44,55.46,55.42,55.45,177036.0,55.44,55.46,55.42,55.45,177036.0
2025-02-21 12:15:00,55.46,55.48,55.45,55.47,377452.0,55.46,55.48,55.45,55.47,377452.0
2025-02-21 12:20:00,55.47,55.48,55.45,55.46,236616.0,55.47,55.48,55.45,55.46,236616.0
2025-02-21 12:25:00,55.47,55.47,55.44,55.45,242947.0,55.47,55.47,55.44,55.45,242947.0
2025-02-21 12:30:00,55.46,55.49,55.45,55.49,185421.0,55.46,55.49,55.45,55.49,185421.0
2025-02-21 12:35:00,55.5,55.5,55.46,55.5,224466.0,55.5,55.5,55.46,55.5,224466.0
2025-02-21 12:40:00,55.5,55.52,55.49,55.52,181396.0,55.5,55.52,55.49,55.52,181396.0
2025-02-21 12:45:00,55.52,55.52,55.48,55.49,616528.0,55.52,55.52,55.48,55.49,616528.0
2025-02-21 12:50:00,55.49,55.5,55.48,55.5,131280.0,55.49,55.5,55.48,55.5,131280.0
2025-02-21 12:55:00,55.5,55.51,55.47,55.48,294869.0,55.5,55.51,55.47,55.48,294869.0
2025-02-21 13:00:00,55.48,55.49,55.47,55.48,121271.0,55.48,55.49,55.47,55.48,121271.0
2025-02-21 13:05:00,55.47,55.5,55.45,55.48,131353.0,55.47,55.5,55.45,55.48,131353.0
2025-02-21 13:10:00,55.48,55.49,55.45,55.46,64129.0,55.48,55.49,55.45,55.46,64129.0
2025-02-21 13:15:00,55.46,55.49,55.46,55.46,41426.0,55.46,55.49,55.46,55.46,41426.0
2025-02-21 13:20:00,55.47,55.47,55.44,55.44,57510.0,55.47,55.47,55.44,55.44,57510.0
2025-02-21 13:25:00,55.45,55.49,55.44,55.48,43358.0,55.45,55.49,55.44,55.48,43358.0
2025-02-21 13:30:00,55.48,55.51,55.47,55.48,169163.0,55.48,55.51,55.47,55.48,169163.0
2025-02-21 13:35:00,55.49,55.53,55.48,55.51,254236.0,55.49,55.53,55.48,55.51,254236.0
2025-02-21 13:40:00,55.51,55.52,55.48,55.5,32364.0,55.51,55.52,55.48,55.5,32364.0
2025-02-21 13:45:00,55.49,55.51,55.48,55.5,94057.0,55.49,55.51,55.48,55.5,94057.0
2025-02-21 13:50:00,55.51,55.53,55.49,55.53,40259.0,55.51,55.53,55.49,55.53,40259.0
2025-02-21 13:55:00,55.54,55.54,55.51,55.52,36676.0,55.54,55.54,55.51,55.52,36676.0
2025-02-21 14:00:00,55.52,55.54,55.51,55.52,66873.0,55.52,55.54,55.51,55.52,66873.0
2025-02-21 14:05:00,55.52,55.53,55.5,55.51,44063.0,55.52,55.53,55.5,55.51,44063.0
2025-02-21 14:10:00,55.52,55.53,55.5,55.52,59146.0,55.52,55.53,55.5,55.52,59146.0
2025-02-21 14:15:00,55.52,55.53,55.51,55.53,19076.0,55.52,55.53,55.51,55.53,19076.0
2025-02-21 14:20:00,55.53,55.53,55.5,55.51,22321.0,55.53,55.53,55.5,55.51,22321.0
2025-02-21 14:25:00,55.51,55.51,55.46,55.47,48842.0,55.51,55.51,55.46,55.47,48842.0
2025-02-21 14:30:00,55.47,55.49,55.46,55.49,29274.0,55.47,55.49,55.46,55.49,29274.0
2025-02-21 14:35:00,55.49,55.49,55.46,55.46,42978.0,55.49,55.49,55.46,55.46,42978.0
2025-02-21 14:40:00,55.46,55.46,55.42,55.45,148548.0,55.46,55.46,55.42,55.45,148548.0
2025-02-21 14:45:00,55.44,55.44,55.36,55.37,76235.0,55.44,55.44,55.36,55.37,76235.0
2025-02-21 14:50:00,55.37,55.39,55.36,55.37,42246.0,55.37,55.39,55.36,55.37,42246.0
2025-02-21 14:55:00,55.38,55.38,55.34,55.36,36960.0,55.38,55.38,55.34,55.36,36960.0
2025-02-21 15:00:00,55.36,55.41,55.35,55.4,39141.0,55.36,55.41,55.35,55.4,39141.0
2025-02-21 15:05:00,55.41,55.43,55.4,55.43,23627.0,55.41,55.43,55.4,55.43,23627.0
2025-02-21 15:10:00,55.43,55.43,55.4,55.41,39423.0,55.43,55.43,55.4,55.41,39423.0
2025-02-21 15:15:00,55.4,55.41,55.35,55.36,50581.0,55.4,55.41,55.35,55.36,50581.0
2025-02-21 15:20:00,55.36,55.37,55.34,55.37,36378.0,55.36,55.37,55.34,55.37,36378.0
2025-02-21 15:25:00,55.37,55.39,55.36,55.37,37320.0,55.37,55.39,55.36,55.37,37320.0
2025-02-21 15:30:00,55.37,55.42,55.37,55.41,48193.0,55.37,55.42,55.37,55.41,48193.0
2025-02-21 15:35:00,55.4,55.4,55.35,55.38,50875.0,55.4,55.4,55.35,55.38,50875.0
2025-02-21 15:40:00,55.38,55.41,55.37,55.41,22820.0,55.38,55.41,55.37,55.41,22820.0
2025-02-21 15:45:00,55.41,55.41,55.39,55.4,40708.0,55.41,55.41,55.39,55.4,40708.0
2025-02-21 15:50:00,55.4,55.4,55.37,55.4,30999.0,55.4,55.4,55.37,55.4,30999.0
2025-02-21 15:55:00,55.4,55.4,55.37,55.39,67637.0,55.4,55.4,55.37,55.39,67637.0
2025-02-24 09:30:00,55.52,55.55,55.48,55.48,150580.0,55.52,55.55,55.48,55.48,150580.0
2025-02-24 09:35:00,55.49,55.5,55.4,55.41,84939.0,55.49,55.5,55.4,55.41,84939.0
2025-02-24 09:40:00,55.4,55.53,55.38,55.53,137654.0,55.4,55.53,55.38,55.53,137654.0
2025-02-24 09:45:00,55.53,55.57,55.47,55.48,49972.0,55.53,55.57,55.47,55.48,49972.0
2025-02-24 09:50:00,55.49,55.53,55.48,55.51,39167.0,55.49,55.53,55.48,55.51,39167.0
2025-02-24 09:55:00,55.51,55.53,55.46,55.46,34471.0,55.51,55.53,55.46,55.46,34471.0
2025-02-24 10:00:00,55.45,55.46,55.34,55.34,117507.0,55.45,55.46,55.34,55.34,117507.0
2025-02-24 10:05:00,55.35,55.39,55.32,55.34,309960.0,55.35,55.39,55.32,55.34,309960.0
2025-02-24 10:10:00,55.33,55.43,55.31,55.41,129818.0,55.33,55.43,55.31,55.41,129818.0
2025-02-24 10:15:00,55.41,55.45,55.41,55.43,15604.0,55.41,55.45,55.41,55.43,15604.0
2025-02-24 10:20:00,55.42,55.44,55.38,55.41,28043.0,55.42,55.44,55.38,55.41,28043.0
2025-02-24 10:25:00,55.41,55.42,55.4,55.41,240339.0,55.41,55.42,55.4,55.41,240339.0
2025-02-24 10:30:00,55.41,55.43,55.39,55.39,33205.0,55.41,55.43,55.39,55.39,33205.0
2025-02-24 10:35:00,55.39,55.42,55.35,55.42,50617.0,55.39,55.42,55.35,55.42,50617.0
2025-02-24 10:40:00,55.43,55.49,55.4,55.4,50972.0,55.43,55.49,55.4,55.4,50972.0
2025-02-24 10:45:00,55.41,55.45,55.41,55.42,27691.0,55.41,55.45,55.41,55.42,27691.0
2025-02-24 10:50:00,55.41,55.44,55.41,55.44,41377.0,55.41,55.44,55.41,55.44,41377.0
2025-02-24 10:55:00,55.44,55.46,55.4,55.42,68658.0,55.44,55.46,55.4,55.42,68658.0
2025-02-24 11:00:00,55.42,55.47,55.41,55.46,40637.0,55.42,55.47,55.41,55.46,40637.0
2025-02-24 11:05:00,55.47,55.52,55.46,55.5,93632.0,55.47,55.52,55.46,55.5,93632.0
2025-02-24 11:10:00,55.51,55.54,55.49,55.54,262527.0,55.51,55.54,55.49,55.54,262527.0
2025-02-24 11:15:00,55.53,55.55,55.51,55.51,57821.0,55.53,55.55,55.51,55.51,57821.0
2025-02-24 11:20:00,55.51,55.53,55.5,55.52,35353.0,55.51,55.53,55.5,55.52,35353.0
2025-02-24 11:25:00,55.51,55.52,55.49,55.5,28977.0,55.51,55.52,55.49,55.5,28977.0
2025-02-24 11:30:00,55.5,55.54,55.49,55.51,29739.0,55.5,55.54,55.49,55.51,29739.0
2025-02-24 11:35:00,55.51,55.52,55.49,55.49,24865.0,55.51,55.52,55.49,55.49,24865.0
2025-02-24 11:40:00,55.49,55.54,55.48,55.53,20090.0,55.49,55.54,55.48,55.53,20090.0
2025-02-24 11:45:00,55.53,55.55,55.48,55.48,26090.0,55.53,55.55,55.48,55.48,26090.0
2025-02-24 11:50:00,55.49,55.54,55.49,55.53,18546.0,55.49,55.54,55.49,55.53,18546.0
2025-02-24 11:55:00,55.53,55.55,55.51,55.55,27702.0,55.53,55.55,55.51,55.55,27702.0
2025-02-24 12:00:00,55.55,55.56,55.52,55.55,61843.0,55.55,55.56,55.52,55.55,61843.0
2025-02-24 12:05:00,55.54,55.54,55.5,55.51,13419.0,55.54,55.54,55.5,55.51,13419.0
2025-02-24 12:10:00,55.51,55.55,55.5,55.55,18040.0,55.51,55.55,55.5,55.55,18040.0
2025-02-24 12:15:00,55.56,55.57,55.53,55.54,29963.0,55.56,55.57,55.53,55.54,29963.0
2025-02-24 12:20:00,55.54,55.56,55.53,55.55,17780.0,55.54,55.56,55.53,55.55,17780.0
2025-02-24 12:25:00,55.55,55.56,55.53,55.54,10429.0,55.55,55.56,55.53,55.54,10429.0
2025-02-24 12:30:00,55.54,55.56,55.52,55.56,22411.0,55.54,55.56,55.52,55.56,22411.0
2025-02-24 12:35:00,55.55,55.57,55.54,55.55,16069.0,55.55,55.57,55.54,55.55,16069.0
2025-02-24 12:40:00,55.56,55.56,55.55,55.55,9614.0,55.56,55.56,55.55,55.55,9614.0
2025-02-24 12:45:00,55.54,55.57,55.53,55.54,27430.0,55.54,55.57,55.53,55.54,27430.0
2025-02-24 12:50:00,55.55,55.56,55.54,55.54,13421.0,55.55,55.56,55.54,55.54,13421.0
2025-02-24 12:55:00,55.54,55.56,55.53,55.54,19574.0,55.54,55.56,55.53,55.54,19574.0
2025-02-24 13:00:00,55.54,55.56,55.53,55.56,10297.0,55.54,55.56,55.53,55.56,10297.0
2025-02-24 13:05:00,55.57,55.58,55.56,55.57,35164.0,55.57,55.58,55.56,55.57,35164.0
2025-02-24 13:10:00,55.57,55.57,55.54,55.56,12298.0,55.57,55.57,55.54,55.56,12298.0
2025-02-24 13:15:00,55.57,55.59,55.56,55.58,17850.0,55.57,55.59,55.56,55.58,17850.0
2025-02-24 13:20:00,55.59,55.6,55.58,55.59,19437.0,55.59,55.6,55.58,55.59,19437.0
2025-02-24 13:25:00,55.6,55.63,55.59,55.62,37244.0,55.6,55.63,55.59,55.62,37244.0
2025-02-24 13:30:00,55.61,55.63,55.6,55.61,8199.0,55.61,55.63,55.6,55.61,8199.0
2025-02-24 13:35:00,55.62,55.63,55.6,55.62,18973.0,55.62,55.63,55.6,55.62,18973.0
2025-02-24 13:40:00,55.61,55.62,55.6,55.6,9522.0,55.61,55.62,55.6,55.6,9522.0
2025-02-24 13:45:00,55.61,55.63,55.6,55.62,30159.0,55.61,55.63,55.6,55.62,30159.0
2025-02-24 13:50:00,55.61,55.63,55.61,55.63,19556.0,55.61,55.63,55.61,55.63,19556.0
2025-02-24 13:55:00,55.63,55.64,55.62,55.62,16372.0,55.63,55.64,55.62,55.62,16372.0
2025-02-24 14:00:00,55.62,55.66,55.62,55.66,24170.0,55.62,55.66,55.62,55.66,24170.0
2025-02-24 14:05:00,55.66,55.66,55.63,55.65,15699.0,55.66,55.66,55.63,55.65,15699.0
2025-02-24 14:10:00,55.65,55.67,55.63,55.66,45262.0,55.65,55.67,55.63,55.66,45262.0
2025-02-24 14:15:00,55.66,55.67,55.63,55.64,28155.0,55.66,55.67,55.63,55.64,28155.0
2025-02-24 14:20:00,55.63,55.65,55.62,55.65,16713.0,55.63,55.65,55.62,55.65,16713.0
2025-02-24 14:25:00,55.65,55.65,55.61,55.61,20971.0,55.65,55.65,55.61,55.61,20971.0
2025-02-24 14:30:00,55.62,55.63,55.61,55.63,18376.0,55.62,55.63,55.61,55.63,18376.0
2025-02-24 14:35:00,55.63,55.66,55.63,55.64,16950.0,55.63,55.66,55.63,55.64,16950.0
2025-02-24 14:40:00,55.64,55.65,55.63,55.65,24847.0,55.64,55.65,55.63,55.65,24847.0
2025-02-24 14:45:00,55.65,55.67,55.64,55.66,14380.0,55.65,55.67,55.64,55.66,14380.0
2025-02-24 14:50:00,55.66,55.67,55.65,55.66,9907.0,55.66,55.67,55.65,55.66,9907.0
2025-02-24 14:55:00,55.66,55.66,55.64,55.66,113888.0,55.66,55.66,55.64,55.66,113888.0
2025-02-24 15:00:00,55.66,55.66,55.63,55.65,56275.0,55.66,55.66,55.63,55.65,56275.0
2025-02-24 15:05:00,55.65,55.65,55.64,55.65,50621.0,55.65,55.65,55.64,55.65,50621.0
2025-02-24 15:10:00,55.65,55.67,55.64,55.66,43644.0,55.65,55.67,55.64,55.66,43644.0
2025-02-24 15:15:00,55.66,55.67,55.65,55.66,51373.0,55.66,55.67,55.65,55.66,51373.0
2025-02-24 15:20:00,55.66,55.67,55.64,55.64,45055.0,55.66,55.67,55.64,55.64,45055.0
2025-02-24 15:25:00,55.64,55.65,55.61,55.63,41753.0,55.64,55.65,55.61,55.63,41753.0
2025-02-24 15:30:00,55.62,55.65,55.62,55.65,37449.0,55.62,55.65,55.62,55.65,37449.0
2025-02-24 15:35:00,55.65,55.66,55.64,55.66,41796.0,55.65,55.66,55.64,55.66,41796.0
2025-02-24 15:40:00,55.66,55.69,55.66,55.68,51328.0,55.66,55.69,55.66,55.68,51328.0
2025-02-24 15:45:00,55.67,55.7,55.67,55.69,67690.0,55.67,55.7,55.67,55.69,67690.0
2025-02-24 15:50:00,55.69,55.7,55.68,55.68,85594.0,55.69,55.7,55.68,55.68,85594.0
2025-02-24 15:55:00,55.69,55.7,55.67,55.68,144019.0,55.69,55.7,55.67,55.68,144019.0
2025-02-25 09:30:00,55.53,55.55,55.5,55.53,148068.0,55.53,55.55,55.5,55.53,148068.0
2025-02-25 09:35:00,55.54,55.57,55.52,55.54,32856.0,55.54,55.57,55.52,55.54,32856.0
2025-02-25 09:40:00,55.52,55.53,55.45,55.46,177644.0,55.52,55.53,55.45,55.46,177644.0
2025-02-25 09:45:00,55.45,55.49,55.41,55.43,75459.0,55.45,55.49,55.41,55.43,75459.0
2025-02-25 09:50:00,55.42,55.42,55.38,55.39,73717.0,55.42,55.42,55.38,55.39,73717.0
2025-02-25 09:55:00,55.4,55.4,55.33,55.34,53936.0,55.4,55.4,55.33,55.34,53936.0
2025-02-25 10:00:00,55.34,55.38,55.32,55.34,191951.0,55.34,55.38,55.32,55.34,191951.0
2025-02-25 10:05:00,55.34,55.36,55.27,55.27,55253.0,55.34,55.36,55.27,55.27,55253.0
2025-02-25 10:10:00,55.27,55.28,55.23,55.25,262144.0,55.27,55.28,55.23,55.25,262144.0
2025-02-25 10:15:00,55.25,55.25,55.1,55.1,331302.0,55.25,55.25,55.1,55.1,331302.0
2025-02-25 10:20:00,55.11,55.12,54.92,54.92,403532.0,55.11,55.12,54.92,54.92,403532.0
2025-02-25 10:25:00,54.92,55.02,54.91,54.92,203284.0,54.92,55.02,54.91,54.92,203284.0
2025-02-25 10:30:00,54.92,54.93,54.73,54.86,259738.0,54.92,54.93,54.73,54.86,259738.0
2025-02-25 10:35:00,54.88,54.93,54.83,54.83,49505.0,54.88,54.93,54.83,54.83,49505.0
2025-02-25 10:40:00,54.83,54.85,54.78,54.8,62834.0,54.83,54.85,54.78,54.8,62834.0
2025-02-25 10:45:00,54.8,54.9,54.78,54.83,83737.0,54.8,54.9,54.78,54.83,83737.0
2025-02-25 10:50:00,54.83,54.9,54.82,54.84,60143.0,54.83,54.9,54.82,54.84,60143.0
2025-02-25 10:55:00,54.83,54.86,54.82,54.83,62478.0,54.83,54.86,54.82,54.83,62478.0
2025-02-25 11:00:00,54.83,54.85,54.77,54.8,68673.0,54.83,54.85,54.77,54.8,68673.0
2025-02-25 11:05:00,54.81,54.81,54.5,54.61,485215.0,54.81,54.81,54.5,54.61,485215.0
2025-02-25 11:10:00,54.61,54.72,54.6,54.68,139294.0,54.61,54.72,54.6,54.68,139294.0
2025-02-25 11:15:00,54.68,54.75,54.67,54.72,69989.0,54.68,54.75,54.67,54.72,69989.0
2025-02-25 11:20:00,54.71,54.73,54.66,54.67,115983.0,54.71,54.73,54.66,54.67,115983.0
2025-02-25 11:25:00,54.67,54.68,54.61,54.63,62343.0,54.67,54.68,54.61,54.63,62343.0
2025-02-25 11:30:00,54.62,54.65,54.54,54.63,84705.0,54.62,54.65,54.54,54.63,84705.0
2025-02-25 11:35:00,54.62,54.71,54.62,54.69,152800.0,54.62,54.71,54.62,54.69,152800.0
2025-02-25 11:40:00,54.7,54.7,54.63,54.64,29901.0,54.7,54.7,54.63,54.64,29901.0
2025-02-25 11:45:00,54.64,54.67,54.55,54.66,66169.0,54.64,54.67,54.55,54.66,66169.0
2025-02-25 11:50:00,54.66,54.66,54.63,54.66,46277.0,54.66,54.66,54.63,54.66,46277.0
2025-02-25 11:55:00,54.65,54.68,54.62,54.65,41839.0,54.65,54.68,54.62,54.65,41839.0
2025-02-25 12:00:00,54.65,54.65,54.6,54.65,25673.0,54.65,54.65,54.6,54.65,25673.0
2025-02-25 12:05:00,54.65,54.66,54.62,54.64,52100.0,54.65,54.66,54.62,54.64,52100.0
2025-02-25 12:10:00,54.63,54.65,54.61,54.65,56471.0,54.63,54.65,54.61,54.65,56471.0
2025-02-25 12:15:00,54.65,54.69,54.64,54.65,25260.0,54.65,54.69,54.64,54.65,25260.0
2025-02-25 12:20:00,54.65,54.7,54.64,54.69,82041.0,54.65,54.7,54.64,54.69,82041.0
2025-02-25 12:25:00,54.69,54.74,54.69,54.73,50159.0,54.69,54.74,54.69,54.73,50159.0
2025-02-25 12:30:00,54.73,54.78,54.72,54.74,29849.0,54.73,54.78,54.72,54.74,29849.0
2025-02-25 12:35:00,54.75,54.76,54.73,54.76,40696.0,54.75,54.76,54.73,54.76,40696.0
2025-02-25 12:40:00,54.75,54.79,54.73,54.79,59757.0,54.75,54.79,54.73,54.79,59757.0
2025-02-25 12:45:00,54.79,54.82,54.77,54.79,67944.0,54.79,54.82,54.77,54.79,67944.0
2025-02-25 12:50:00,54.79,54.84,54.79,54.83,48301.0,54.79,54.84,54.79,54.83,48301.0
2025-02-25 12:55:00,54.82,54.89,54.81,54.86,76866.0,54.82,54.89,54.81,54.86,76866.0
2025-02-25 13:00:00,54.87,54.89,54.85,54.87,34275.0,54.87,54.89,54.85,54.87,34275.0
2025-02-25 13:05:00,54.88,54.96,54.88,54.91,152866.0,54.88,54.96,54.88,54.91,152866.0
2025-02-25 13:10:00,54.91,54.92,54.86,54.87,63422.0,54.91,54.92,54.86,54.87,63422.0
2025-02-25 13:15:00,54.86,54.87,54.83,54.84,70734.0,54.86,54.87,54.83,54.84,70734.0
2025-02-25 13:20:00,54.83,54.87,54.83,54.86,125750.0,54.83,54.87,54.83,54.86,125750.0
2025-02-25 13:25:00,54.86,54.88,54.82,54.83,103996.0,54.86,54.88,54.82,54.83,103996.0
2025-02-25 13:30:00,54.84,54.86,54.82,54.86,54918.0,54.84,54.86,54.82,54.86,54918.0
2025-02-25 13:35:00,54.86,54.9,54.86,54.9,40086.0,54.86,54.9,54.86,54.9,40086.0
2025-02-25 13:40:00,54.9,54.91,54.88,54.9,33165.0,54.9,54.91,54.88,54.9,33165.0
2025-02-25 13:45:00,54.9,54.93,54.89,54.93,44133.0,54.9,54.93,54.89,54.93,44133.0
2025-02-25 13:50:00,54.94,54.94,54.89,54.91,27015.0,54.94,54.94,54.89,54.91,27015.0
2025-02-25 13:55:00,54.91,54.91,54.89,54.89,121822.0,54.91,54.91,54.89,54.89,121822.0
2025-02-25 14:00:00,54.9,54.91,54.88,54.89,33241.0,54.9,54.91,54.88,54.89,33241.0
2025-02-25 14:05:00,54.9,54.91,54.88,54.89,28682.0,54.9,54.91,54.88,54.89,28682.0
2025-02-25 14:10:00,54.89,54.89,54.86,54.87,32938.0,54.89,54.89,54.86,54.87,32938.0
2025-02-25 14:15:00,54.87,54.88,54.85,54.86,21946.0,54.87,54.88,54.85,54.86,21946.0
2025-02-25 14:20:00,54.85,54.86,54.83,54.86,20123.0,54.85,54.86,54.83,54.86,20123.0
2025-02-25 14:25:00,54.85,54.87,54.84,54.86,38176.0,54.85,54.87,54.84,54.86,38176.0
2025-02-25 14:30:00,54.86,54.9,54.86,54.9,23182.0,54.86,54.9,54.86,54.9,23182.0
2025-02-25 14:35:00,54.9,54.91,54.88,54.91,27083.0,54.9,54.91,54.88,54.91,27083.0
2025-02-25 14:40:00,54.91,54.97,54.9,54.97,17174.0,54.91,54.97,54.9,54.97,17174.0
2025-02-25 14:45:00,54.97,54.98,54.94,54.98,36953.0,54.97,54.98,54.94,54.98,36953.0
2025-02-25 14:50:00,54.98,54.99,54.97,54.97,30947.0,54.98,54.99,54.97,54.97,30947.0
2025-02-25 14:55:00,54.97,54.97,54.94,54.95,1360608.0,54.97,54.97,54.94,54.95,1360608.0
2025-02-25 15:00:00,54.96,54.96,54.93,54.95,161546.0,54.96,54.96,54.93,54.95,161546.0
2025-02-25 15:05:00,54.95,54.95,54.93,54.95,344527.0,54.95,54.95,54.93,54.95,344527.0
2025-02-25 15:10:00,54.95,54.95,54.91,54.93,128129.0,54.95,54.95,54.91,54.93,128129.0
2025-02-25 15:15:00,54.92,54.96,54.92,54.96,55432.0,54.92,54.96,54.92,54.96,55432.0
2025-02-25 15:20:00,54.96,54.97,54.94,54.95,42970.0,54.96,54.97,54.94,54.95,42970.0
2025-02-25 15:25:00,54.96,54.97,54.95,54.96,42690.0,54.96,54.97,54.95,54.96,42690.0
2025-02-25 15:30:00,54.96,54.96,54.94,54.96,38993.0,54.96,54.96,54.94,54.96,38993.0
2025-02-25 15:35:00,54.96,54.96,54.93,54.94,39626.0,54.96,54.96,54.93,54.94,39626.0
2025-02-25 15:40:00,54.94,54.97,54.93,54.96,31319.0,54.94,54.97,54.93,54.96,31319.0
2025-02-25 15:45:00,54.96,54.96,54.93,54.94,28549.0,54.96,54.96,54.93,54.94,28549.0
2025-02-25 15:50:00,54.94,54.97,54.94,54.96,52069.0,54.94,54.97,54.94,54.96,52069.0
2025-02-25 15:55:00,54.96,54.97,54.94,54.96,80415.0,54.96,54.97,54.94,54.96,80415.0
2025-02-26 09:30:00,54.64,54.67,54.55,54.61,116443.0,54.64,54.67,54.55,54.61,116443.0
2025-02-26 09:35:00,54.63,54.65,54.57,54.58,160666.0,54.63,54.65,54.57,54.58,160666.0
2025-02-26 09:40:00,54.58,54.64,54.55,54.64,78687.0,54.58,54.64,54.55,54.64,78687.0
2025-02-26 09:45:00,54.65,54.79,54.65,54.77,67079.0,54.65,54.79,54.65,54.77,67079.0
2025-02-26 09:50:00,54.77,54.82,54.76,54.81,55792.0,54.77,54.82,54.76,54.81,55792.0
2025-02-26 09:55:00,54.81,54.81,54.74,54.76,59195.0,54.81,54.81,54.74,54.76,59195.0
2025-02-26 10:00:00,54.76,54.78,54.7,54.73,209147.0,54.76,54.78,54.7,54.73,209147.0
2025-02-26 10:05:00,54.74,54.84,54.74,54.83,52313.0,54.74,54.84,54.74,54.83,52313.0
2025-02-26 10:10:00,54.84,54.87,54.81,54.82,29794.0,54.84,54.87,54.81,54.82,29794.0
2025-02-26 10:15:00,54.83,54.88,54.82,54.86,37117.0,54.83,54.88,54.82,54.86,37117.0
2025-02-26 10:20:00,54.86,54.88,54.84,54.88,33631.0,54.86,54.88,54.84,54.88,33631.0
2025-02-26 10:25:00,54.89,54.94,54.89,54.93,35008.0,54.89,54.94,54.89,54.93,35008.0
2025-02-26 10:30:00,54.93,54.95,54.87,54.88,129696.0,54.93,54.95,54.87,54.88,129696.0
2025-02-26 10:35:00,54.88,54.91,54.85,54.91,126181.0,54.88,54.91,54.85,54.91,126181.0
2025-02-26 10:40:00,54.91,54.94,54.9,54.91,86847.0,54.91,54.94,54.9,54.91,86847.0
2025-02-26 10:45:00,54.91,54.94,54.89,54.92,86323.0,54.91,54.94,54.89,54.92,86323.0
2025-02-26 10:50:00,54.93,54.98,54.92,54.96,29178.0,54.93,54.98,54.92,54.96,29178.0
2025-02-26 10:55:00,54.96,55.0,54.95,54.98,42254.0,54.96,55.0,54.95,54.98,42254.0
2025-02-26 11:00:00,54.98,55.04,54.96,55.04,72669.0,54.98,55.04,54.96,55.04,72669.0
2025-02-26 11:05:00,55.04,55.04,54.95,54.96,88426.0,55.04,55.04,54.95,54.96,88426.0
2025-02-26 11:10:00,54.96,54.99,54.92,54.98,71548.0,54.96,54.99,54.92,54.98,71548.0
2025-02-26 11:15:00,54.98,55.0,54.93,54.95,46781.0,54.98,55.0,54.93,54.95,46781.0
2025-02-26 11:20:00,54.96,54.98,54.94,54.97,40019.0,54.96,54.98,54.94,54.97,40019.0
2025-02-26 11:25:00,54.97,54.97,54.91,54.93,37527.0,54.97,54.97,54.91,54.93,37527.0
2025-02-26 11:30:00,54.94,54.97,54.93,54.95,39181.0,54.94,54.97,54.93,54.95,39181.0
2025-02-26 11:35:00,54.96,55.01,54.95,55.0,23667.0,54.96,55.01,54.95,55.0,23667.0
2025-02-26 11:40:00,55.01,55.01,54.98,55.0,32644.0,55.01,55.01,54.98,55.0,32644.0
2025-02-26 11:45:00,55.0,55.01,54.95,54.95,36886.0,55.0,55.01,54.95,54.95,36886.0
2025-02-26 11:50:00,54.95,54.99,54.93,54.98,34121.0,54.95,54.99,54.93,54.98,34121.0
2025-02-26 11:55:00,54.99,54.99,54.96,54.98,79993.0,54.99,54.99,54.96,54.98,79993.0
2025-02-26 12:00:00,54.97,55.0,54.96,54.99,32025.0,54.97,55.0,54.96,54.99,32025.0
2025-02-26 12:05:00,54.99,55.01,54.99,55.0,43722.0,54.99,55.01,54.99,55.0,43722.0
2025-02-26 12:10:00,54.99,55.03,54.98,54.99,20406.0,54.99,55.03,54.98,54.99,20406.0
2025-02-26 12:15:00,54.99,55.0,54.93,54.97,53988.0,54.99,55.0,54.93,54.97,53988.0
2025-02-26 12:20:00,54.97,54.99,54.96,54.98,17118.0,54.97,54.99,54.96,54.98,17118.0
2025-02-26 12:25:00,54.98,55.0,54.96,54.98,58906.0,54.98,55.0,54.96,54.98,58906.0
2025-02-26 12:30:00,54.99,55.02,54.96,54.98,61140.0,54.99,55.02,54.96,54.98,61140.0
2025-02-26 12:35:00,54.98,54.99,54.96,54.98,39717.0,54.98,54.99,54.96,54.98,39717.0
2025-02-26 12:40:00,54.97,55.01,54.96,55.01,32817.0,54.97,55.01,54.96,55.01,32817.0
2025-02-26 12:45:00,55.01,55.02,54.99,55.01,29388.0,55.01,55.02,54.99,55.01,29388.0
2025-02-26 12:50:00,55.01,55.01,54.98,54.98,45513.0,55.01,55.01,54.98,54.98,45513.0
2025-02-26 12:55:00,54.99,55.0,54.97,54.98,25513.0,54.99,55.0,54.97,54.98,25513.0
2025-02-26 13:00:00,54.98,55.0,54.96,55.0,38667.0,54.98,55.0,54.96,55.0,38667.0
2025-02-26 13:05:00,55.01,55.03,55.0,55.03,31515.0,55.01,55.03,55.0,55.03,31515.0
2025-02-26 13:10:00,55.03,55.03,55.01,55.03,18604.0,55.03,55.03,55.01,55.03,18604.0
2025-02-26 13:15:00,55.02,55.03,55.01,55.02,21674.0,55.02,55.03,55.01,55.02,21674.0
2025-02-26 13:20:00,55.02,55.03,55.02,55.03,16967.0,55.02,55.03,55.02,55.03,16967.0
2025-02-26 13:25:00,55.02,55.03,55.0,55.0,48395.0,55.02,55.03,55.0,55.0,48395.0
2025-02-26 13:30:00,55.0,55.01,54.98,55.01,36695.0,55.0,55.01,54.98,55.01,36695.0
2025-02-26 13:35:00,55.02,55.02,54.99,55.0,59551.0,55.02,55.02,54.99,55.0,59551.0
2025-02-26 13:40:00,55.0,55.01,54.98,54.99,40426.0,55.0,55.01,54.98,54.99,40426.0
2025-02-26 13:45:00,54.99,54.99,54.95,54.96,34406.0,54.99,54.99,54.95,54.96,34406.0
2025-02-26 13:50:00,54.96,54.98,54.95,54.97,36055.0,54.96,54.98,54.95,54.97,36055.0
2025-02-26 13:55:00,54.98,55.02,54.97,55.02,203318.0,54.98,55.02,54.97,55.02,203318.0
2025-02-26 14:00:00,55.01,55.02,54.98,54.98,43646.0,55.01,55.02,54.98,54.98,43646.0
2025-02-26 14:05:00,54.99,55.01,54.98,55.0,73420.0,54.99,55.01,54.98,55.0,73420.0
2025-02-26 14:10:00,55.01,55.02,55.0,55.01,22541.0,55.01,55.02,55.0,55.01,22541.0
2025-02-26 14:15:00,55.01,55.03,54.99,55.03,41600.0,55.01,55.03,54.99,55.03,41600.0
2025-02-26 14:20:00,55.02,55.04,55.02,55.03,64132.0,55.02,55.04,55.02,55.03,64132.0
2025-02-26 14:25:00,55.03,55.04,55.02,55.03,36994.0,55.03,55.04,55.02,55.03,36994.0
2025-02-26 14:30:00,55.03,55.04,55.02,55.03,32091.0,55.03,55.04,55.02,55.03,32091.0
2025-02-26 14:35:00,55.02,55.03,55.02,55.03,23644.0,55.02,55.03,55.02,55.03,23644.0
2025-02-26 14:40:00,55.03,55.04,55.02,55.03,47711.0,55.03,55.04,55.02,55.03,47711.0
2025-02-26 14:45:00,55.03,55.03,55.01,55.01,20117.0,55.03,55.03,55.01,55.01,20117.0
2025-02-26 14:50:00,55.01,55.02,55.01,55.01,44900.0,55.01,55.02,55.01,55.01,44900.0
2025-02-26 14:55:00,55.01,55.02,54.99,55.0,33914.0,55.01,55.02,54.99,55.0,33914.0
2025-02-26 15:00:00,54.99,55.01,54.99,55.0,21249.0,54.99,55.01,54.99,55.0,21249.0
2025-02-26 15:05:00,55.0,55.01,54.99,55.0,70152.0,55.0,55.01,54.99,55.0,70152.0
2025-02-26 15:10:00,54.99,55.0,54.97,54.98,97782.0,54.99,55.0,54.97,54.98,97782.0
2025-02-26 15:15:00,54.98,54.99,54.95,54.99,87752.0,54.98,54.99,54.95,54.99,87752.0
2025-02-26 15:20:00,54.98,55.0,54.98,55.0,76559.0,54.98,55.0,54.98,55.0,76559.0
2025-02-26 15:25:00,55.0,55.04,55.0,55.03,97850.0,55.0,55.04,55.0,55.03,97850.0
2025-02-26 15:30:00,55.02,55.04,55.02,55.02,164362.0,55.02,55.04,55.02,55.02,164362.0
2025-02-26 15:35:00,55.03,55.03,55.02,55.03,67654.0,55.03,55.03,55.02,55.03,67654.0
2025-02-26 15:40:00,55.03,55.03,55.0,55.02,120731.0,55.03,55.03,55.0,55.02,120731.0
2025-02-26 15:45:00,55.02,55.03,55.01,55.02,117664.0,55.02,55.03,55.01,55.02,117664.0
2025-02-26 15:50:00,55.03,55.04,55.02,55.04,116085.0,55.03,55.04,55.02,55.04,116085.0
2025-02-26 15:55:00,55.03,55.05,55.03,55.04,219728.0,55.03,55.05,55.03,55.04,219728.0
2025-02-27 09:30:00,54.52,54.56,54.48,54.48,173129.0,54.52,54.56,54.48,54.48,173129.0
2025-02-27 09:35:00,54.47,54.51,54.38,54.41,170938.0,54.47,54.51,54.38,54.41,170938.0
2025-02-27 09:40:00,54.41,54.42,54.34,54.38,61573.0,54.41,54.42,54.34,54.38,61573.0
2025-02-27 09:45:00,54.36,54.37,54.11,54.18,268913.0,54.36,54.37,54.11,54.18,268913.0
2025-02-27 09:50:00,54.18,54.19,54.1,54.18,70382.0,54.18,54.19,54.1,54.18,70382.0
2025-02-27 09:55:00,54.18,54.23,54.16,54.19,173951.0,54.18,54.23,54.16,54.19,173951.0
2025-02-27 10:00:00,54.2,54.36,54.16,54.35,235580.0,54.2,54.36,54.16,54.35,235580.0
2025-02-27 10:05:00,54.33,54.38,54.24,54.24,98548.0,54.33,54.38,54.24,54.24,98548.0
2025-02-27 10:10:00,54.23,54.3,54.21,54.23,68294.0,54.23,54.3,54.21,54.23,68294.0
2025-02-27 10:15:00,54.22,54.25,54.16,54.18,59948.0,54.22,54.25,54.16,54.18,59948.0
2025-02-27 10:20:00,54.18,54.32,54.17,54.3,98246.0,54.18,54.32,54.17,54.3,98246.0
2025-02-27 10:25:00,54.28,54.3,54.25,54.26,39574.0,54.28,54.3,54.25,54.26,39574.0
2025-02-27 10:30:00,54.25,54.3,54.24,54.26,96130.0,54.25,54.3,54.24,54.26,96130.0
2025-02-27 10:35:00,54.26,54.29,54.24,54.26,62336.0,54.26,54.29,54.24,54.26,62336.0
2025-02-27 10:40:00,54.27,54.27,54.24,54.26,153812.0,54.27,54.27,54.24,54.26,153812.0
2025-02-27 10:45:00,54.26,54.3,54.23,54.24,94707.0,54.26,54.3,54.23,54.24,94707.0
2025-02-27 10:50:00,54.23,54.25,54.18,54.19,67066.0,54.23,54.25,54.18,54.19,67066.0
2025-02-27 10:55:00,54.19,54.23,54.18,54.19,107707.0,54.19,54.23,54.18,54.19,107707.0
2025-02-27 11:00:00,54.19,54.28,54.19,54.27,2323720.0,54.19,54.28,54.19,54.27,2323720.0
2025-02-27 11:05:00,54.26,54.26,54.22,54.26,51687.0,54.26,54.26,54.22,54.26,51687.0
2025-02-27 11:10:00,54.27,54.29,54.25,54.25,83604.0,54.27,54.29,54.25,54.25,83604.0
2025-02-27 11:15:00,54.24,54.27,54.24,54.27,38350.0,54.24,54.27,54.24,54.27,38350.0
2025-02-27 11:20:00,54.26,54.29,54.24,54.25,747266.0,54.26,54.29,54.24,54.25,747266.0
2025-02-27 11:25:00,54.25,54.25,54.2,54.23,215732.0,54.25,54.25,54.2,54.23,215732.0
2025-02-27 11:30:00,54.22,54.26,54.21,54.21,51422.0,54.22,54.26,54.21,54.21,51422.0
2025-02-27 11:35:00,54.21,54.23,54.19,54.22,50554.0,54.21,54.23,54.19,54.22,50554.0
2025-02-27 11:40:00,54.23,54.28,54.22,54.28,101723.0,54.23,54.28,54.22,54.28,101723.0
2025-02-27 11:45:00,54.28,54.28,54.26,54.27,32208.0,54.28,54.28,54.26,54.27,32208.0
2025-02-27 11:50:00,54.27,54.31,54.27,54.29,238494.0,54.27,54.31,54.27,54.29,238494.0
2025-02-27 11:55:00,54.28,54.3,54.27,54.29,115117.0,54.28,54.3,54.27,54.29,115117.0
2025-02-27 12:00:00,54.3,54.32,54.28,54.31,33843.0,54.3,54.32,54.28,54.31,33843.0
2025-02-27 12:05:00,54.32,54.32,54.28,54.3,72357.0,54.32,54.32,54.28,54.3,72357.0
2025-02-27 12:10:00,54.29,54.3,54.27,54.29,117244.0,54.29,54.3,54.27,54.29,117244.0
2025-02-27 12:15:00,54.29,54.31,54.27,54.3,61801.0,54.29,54.31,54.27,54.3,61801.0
2025-02-27 12:20:00,54.3,54.32,54.29,54.32,222228.0,54.3,54.32,54.29,54.32,222228.0
2025-02-27 12:25:00,54.32,54.36,54.31,54.36,129719.0,54.32,54.36,54.31,54.36,129719.0
2025-02-27 12:30:00,54.36,54.37,54.34,54.34,47946.0,54.36,54.37,54.34,54.34,47946.0
2025-02-27 12:35:00,54.34,54.34,54.3,54.33,461961.0,54.34,54.34,54.3,54.33,461961.0
2025-02-27 12:40:00,54.33,54.35,54.32,54.33,245215.0,54.33,54.35,54.32,54.33,245215.0
2025-02-27 12:45:00,54.33,54.36,54.33,54.36,189984.0,54.33,54.36,54.33,54.36,189984.0
2025-02-27 12:50:00,54.36,54.42,54.36,54.41,385238.0,54.36,54.42,54.36,54.41,385238.0
2025-02-27 12:55:00,54.41,54.43,54.4,54.41,359767.0,54.41,54.43,54.4,54.41,359767.0
2025-02-27 13:00:00,54.41,54.45,54.4,54.43,207291.0,54.41,54.45,54.4,54.43,207291.0
2025-02-27 13:05:00,54.43,54.46,54.42,54.45,192535.0,54.43,54.46,54.42,54.45,192535.0
2025-02-27 13:10:00,54.45,54.48,54.43,54.46,203997.0,54.45,54.48,54.43,54.46,203997.0
2025-02-27 13:15:00,54.46,54.47,54.43,54.43,364580.0,54.46,54.47,54.43,54.43,364580.0
2025-02-27 13:20:00,54.44,54.47,54.43,54.45,219817.0,54.44,54.47,54.43,54.45,219817.0
2025-02-27 13:25:00,54.45,54.46,54.41,54.42,350684.0,54.45,54.46,54.41,54.42,350684.0
2025-02-27 13:30:00,54.41,54.43,54.4,54.43,484148.0,54.41,54.43,54.4,54.43,484148.0
2025-02-27 13:35:00,54.43,54.45,54.42,54.44,112358.0,54.43,54.45,54.42,54.44,112358.0
2025-02-27 13:40:00,54.44,54.46,54.43,54.43,166575.0,54.44,54.46,54.43,54.43,166575.0
2025-02-27 13:45:00,54.44,54.46,54.43,54.45,161923.0,54.44,54.46,54.43,54.45,161923.0
2025-02-27 13:50:00,54.45,54.45,54.43,54.44,187695.0,54.45,54.45,54.43,54.44,187695.0
2025-02-27 13:55:00,54.45,54.48,54.43,54.48,147276.0,54.45,54.48,54.43,54.48,147276.0
2025-02-27 14:00:00,54.48,54.49,54.46,54.47,204031.0,54.48,54.49,54.46,54.47,204031.0
2025-02-27 14:05:00,54.47,54.48,54.45,54.46,74962.0,54.47,54.48,54.45,54.46,74962.0
2025-02-27 14:10:00,54.46,54.47,54.45,54.45,585669.0,54.46,54.47,54.45,54.45,585669.0
2025-02-27 14:15:00,54.46,54.46,54.43,54.46,447530.0,54.46,54.46,54.43,54.46,447530.0
2025-02-27 14:20:00,54.46,54.46,54.42,54.43,250758.0,54.46,54.46,54.42,54.43,250758.0
2025-02-27 14:25:00,54.43,54.43,54.39,54.39,85518.0,54.43,54.43,54.39,54.39,85518.0
2025-02-27 14:30:00,54.4,54.4,54.29,54.31,170423.0,54.4,54.4,54.29,54.31,170423.0
2025-02-27 14:35:00,54.31,54.36,54.3,54.33,804372.0,54.31,54.36,54.3,54.33,804372.0
2025-02-27 14:40:00,54.34,54.35,54.3,54.35,373724.0,54.34,54.35,54.3,54.35,373724.0
2025-02-27 14:45:00,54.34,54.35,54.29,54.3,316961.0,54.34,54.35,54.29,54.3,316961.0
2025-02-27 14:50:00,54.3,54.34,54.3,54.31,277289.0,54.3,54.34,54.3,54.31,277289.0
2025-02-27 14:55:00,54.32,54.33,54.29,54.31,154792.0,54.32,54.33,54.29,54.31,154792.0
2025-02-27 15:00:00,54.31,54.32,54.27,54.3,204739.0,54.31,54.32,54.27,54.3,204739.0
2025-02-27 15:05:00,54.3,54.31,54.26,54.27,110646.0,54.3,54.31,54.26,54.27,110646.0
2025-02-27 15:10:00,54.27,54.27,54.22,54.23,805334.0,54.27,54.27,54.22,54.23,805334.0
2025-02-27 15:15:00,54.23,54.25,54.22,54.23,167269.0,54.23,54.25,54.22,54.23,167269.0
2025-02-27 15:20:00,54.23,54.26,54.2,54.25,310700.0,54.23,54.26,54.2,54.25,310700.0
2025-02-27 15:25:00,54.25,54.26,54.2,54.21,94652.0,54.25,54.26,54.2,54.21,94652.0
2025-02-27 15:30:00,54.22,54.24,54.2,54.22,221280.0,54.22,54.24,54.2,54.22,221280.0
2025-02-27 15:35:00,54.23,54.28,54.22,54.26,213676.0,54.23,54.28,54.22,54.26,213676.0
2025-02-27 15:40:00,54.26,54.26,54.22,54.24,97225.0,54.26,54.26,54.22,54.24,97225.0
2025-02-27 15:45:00,54.25,54.26,54.22,54.23,170631.0,54.25,54.26,54.22,54.23,170631.0
2025-02-27 15:50:00,54.22,54.24,54.2,54.23,199697.0,54.22,54.24,54.2,54.23,199697.0
2025-02-27 15:55:00,54.23,54.23,54.18,54.21,286013.0,54.23,54.23,54.18,54.21,286013.0
2025-02-28 09:30:00,53.7,53.73,53.64,53.67,258932.0,53.7,53.73,53.64,53.67,258932.0
2025-02-28 09:35:00,53.67,53.7,53.63,53.64,172343.0,53.67,53.7,53.63,53.64,172343.0
2025-02-28 09:40:00,53.65,53.65,53.55,53.57,274852.0,53.65,53.65,53.55,53.57,274852.0
2025-02-28 09:45:00,53.56,53.6,53.52,53.54,59418.0,53.56,53.6,53.52,53.54,59418.0
2025-02-28 09:50:00,53.54,53.57,53.5,53.5,125214.0,53.54,53.57,53.5,53.5,125214.0
2025-02-28 09:55:00,53.51,53.52,53.45,53.47,85185.0,53.51,53.52,53.45,53.47,85185.0
2025-02-28 10:00:00,53.47,53.52,53.44,53.5,93659.0,53.47,53.52,53.44,53.5,93659.0
2025-02-28 10:05:00,53.5,53.56,53.47,53.55,363112.0,53.5,53.56,53.47,53.55,363112.0
2025-02-28 10:10:00,53.55,53.63,53.55,53.58,105535.0,53.55,53.63,53.55,53.58,105535.0
2025-02-28 10:15:00,53.58,53.61,53.56,53.59,30259.0,53.58,53.61,53.56,53.59,30259.0
2025-02-28 10:20:00,53.58,53.63,53.58,53.59,61632.0,53.58,53.63,53.58,53.59,61632.0
2025-02-28 10:25:00,53.58,53.64,53.58,53.63,50652.0,53.58,53.64,53.58,53.63,50652.0
2025-02-28 10:30:00,53.63,53.69,53.62,53.67,151745.0,53.63,53.69,53.62,53.67,151745.0
2025-02-28 10:35:00,53.68,53.68,53.59,53.61,76168.0,53.68,53.68,53.59,53.61,76168.0
2025-02-28 10:40:00,53.6,53.64,53.59,53.63,108927.0,53.6,53.64,53.59,53.63,108927.0
2025-02-28 10:45:00,53.64,53.69,53.6,53.69,67054.0,53.64,53.69,53.6,53.69,67054.0
2025-02-28 10:50:00,53.69,53.79,53.68,53.76,69402.0,53.69,53.79,53.68,53.76,69402.0
2025-02-28 10:55:00,53.76,53.8,53.75,53.79,61857.0,53.76,53.8,53.75,53.79,61857.0
2025-02-28 11:00:00,53.79,53.82,53.76,53.81,135734.0,53.79,53.82,53.76,53.81,135734.0
2025-02-28 11:05:00,53.82,53.86,53.81,53.83,103015.0,53.82,53.86,53.81,53.83,103015.0
2025-02-28 11:10:00,53.83,53.86,53.8,53.82,178110.0,53.83,53.86,53.8,53.82,178110.0
2025-02-28 11:15:00,53.81,53.82,53.76,53.77,68644.0,53.81,53.82,53.76,53.77,68644.0
2025-02-28 11:20:00,53.77,53.8,53.76,53.76,109376.0,53.77,53.8,53.76,53.76,109376.0
2025-02-28 11:25:00,53.77,53.78,53.74,53.74,160124.0,53.77,53.78,53.74,53.74,160124.0
2025-02-28 11:30:00,53.75,53.78,53.73,53.75,160468.0,53.75,53.78,53.73,53.75,160468.0
2025-02-28 11:35:00,53.75,53.81,53.75,53.79,45440.0,53.75,53.81,53.75,53.79,45440.0
2025-02-28 11:40:00,53.79,53.81,53.74,53.74,42117.0,53.79,53.81,53.74,53.74,42117.0
2025-02-28 11:45:00,53.74,53.78,53.71,53.76,137374.0,53.74,53.78,53.71,53.76,137374.0
2025-02-28 11:50:00,53.75,53.77,53.71,53.77,35712.0,53.75,53.77,53.71,53.77,35712.0
2025-02-28 11:55:00,53.77,53.8,53.74,53.75,237789.0,53.77,53.8,53.74,53.75,237789.0
2025-02-28 12:00:00,53.76,53.8,53.75,53.8,193754.0,53.76,53.8,53.75,53.8,193754.0
2025-02-28 12:05:00,53.8,53.82,53.75,53.76,111827.0,53.8,53.82,53.75,53.76,111827.0
2025-02-28 12:10:00,53.77,53.78,53.74,53.75,75574.0,53.77,53.78,53.74,53.75,75574.0
2025-02-28 12:15:00,53.76,53.76,53.73,53.74,93926.0,53.76,53.76,53.73,53.74,93926.0
2025-02-28 12:20:00,53.74,53.74,53.72,53.72,68962.0,53.74,53.74,53.72,53.72,68962.0
2025-02-28 12:25:00,53.72,53.74,53.71,53.73,58082.0,53.72,53.74,53.71,53.73,58082.0
2025-02-28 12:30:00,53.72,53.73,53.69,53.71,99486.0,53.72,53.73,53.69,53.71,99486.0
2025-02-28 12:35:00,53.7,53.73,53.69,53.71,39694.0,53.7,53.73,53.69,53.71,39694.0
2025-02-28 12:40:00,53.72,53.72,53.69,53.7,30696.0,53.72,53.72,53.69,53.7,30696.0
2025-02-28 12:45:00,53.7,53.72,53.68,53.69,48906.0,53.7,53.72,53.68,53.69,48906.0
2025-02-28 12:50:00,53.69,53.71,53.68,53.69,61441.0,53.69,53.71,53.68,53.69,61441.0
2025-02-28 12:55:00,53.68,53.7,53.68,53.69,54963.0,53.68,53.7,53.68,53.69,54963.0
2025-02-28 13:00:00,53.69,53.71,53.66,53.68,74574.0,53.69,53.71,53.66,53.68,74574.0
2025-02-28 13:05:00,53.67,53.69,53.65,53.66,46118.0,53.67,53.69,53.65,53.66,46118.0
2025-02-28 13:10:00,53.65,53.67,53.63,53.66,64123.0,53.65,53.67,53.63,53.66,64123.0
2025-02-28 13:15:00,53.66,53.73,53.62,53.7,141956.0,53.66,53.73,53.62,53.7,141956.0
2025-02-28 13:20:00,53.69,53.72,53.65,53.66,59878.0,53.69,53.72,53.65,53.66,59878.0
2025-02-28 13:25:00,53.66,53.68,53.56,53.57,122504.0,53.66,53.68,53.56,53.57,122504.0
2025-02-28 13:30:00,53.58,53.65,53.58,53.65,38385.0,53.58,53.65,53.58,53.65,38385.0
2025-02-28 13:35:00,53.66,53.71,53.65,53.71,46835.0,53.66,53.71,53.65,53.71,46835.0
2025-02-28 13:40:00,53.71,53.73,53.7,53.71,44578.0,53.71,53.73,53.7,53.71,44578.0
2025-02-28 13:45:00,53.72,53.75,53.7,53.74,100539.0,53.72,53.75,53.7,53.74,100539.0
2025-02-28 13:50:00,53.75,53.75,53.7,53.73,259463.0,53.75,53.75,53.7,53.73,259463.0
2025-02-28 13:55:00,53.73,53.73,53.69,53.7,131412.0,53.73,53.73,53.69,53.7,131412.0
2025-02-28 14:00:00,53.71,53.71,53.69,53.7,52521.0,53.71,53.71,53.69,53.7,52521.0
2025-02-28 14:05:00,53.69,53.73,53.69,53.71,74492.0,53.69,53.73,53.69,53.71,74492.0
2025-02-28 14:10:00,53.71,53.73,53.69,53.73,443000.0,53.71,53.73,53.69,53.73,443000.0
2025-02-28 14:15:00,53.73,53.75,53.68,53.71,77810.0,53.73,53.75,53.68,53.71,77810.0
2025-02-28 14:20:00,53.71,53.71,53.67,53.7,79314.0,53.71,53.71,53.67,53.7,79314.0
2025-02-28 14:25:00,53.7,53.71,53.69,53.69,52958.0,53.7,53.71,53.69,53.69,52958.0
2025-02-28 14:30:00,53.69,53.71,53.69,53.71,38143.0,53.69,53.71,53.69,53.71,38143.0
2025-02-28 14:35:00,53.7,53.77,53.7,53.76,84343.0,53.7,53.77,53.7,53.76,84343.0
2025-02-28 14:40:00,53.76,53.77,53.74,53.75,53243.0,53.76,53.77,53.74,53.75,53243.0
2025-02-28 14:45:00,53.75,53.76,53.74,53.76,40237.0,53.75,53.76,53.74,53.76,40237.0
2025-02-28 14:50:00,53.76,53.81,53.75,53.8,159040.0,53.76,53.81,53.75,53.8,159040.0
2025-02-28 14:55:00,53.8,53.81,53.76,53.78,80231.0,53.8,53.81,53.76,53.78,80231.0
2025-02-28 15:00:00,53.78,53.81,53.77,53.8,44582.0,53.78,53.81,53.77,53.8,44582.0
2025-02-28 15:05:00,53.8,53.84,53.8,53.83,324940.0,53.8,53.84,53.8,53.83,324940.0
2025-02-28 15:10:00,53.84,53.86,53.82,53.86,109648.0,53.84,53.86,53.82,53.86,109648.0
2025-02-28 15:15:00,53.86,53.86,53.82,53.83,180309.0,53.86,53.86,53.82,53.83,180309.0
2025-02-28 15:20:00,53.83,53.83,53.79,53.8,131672.0,53.83,53.83,53.79,53.8,131672.0
2025-02-28 15:25:00,53.81,53.81,53.79,53.79,145957.0,53.81,53.81,53.79,53.79,145957.0
2025-02-28 15:30:00,53.79,53.81,53.76,53.76,165490.0,53.79,53.81,53.76,53.76,165490.0
2025-02-28 15:35:00,53.76,53.78,53.74,53.77,159167.0,53.76,53.78,53.74,53.77,159167.0
2025-02-28 15:40:00,53.76,53.79,53.76,53.78,86085.0,53.76,53.79,53.76,53.78,86085.0
2025-02-28 15:45:00,53.79,53.83,53.77,53.82,98377.0,53.79,53.83,53.77,53.82,98377.0
2025-02-28 15:50:00,53.83,53.85,53.82,53.84,116619.0,53.83,53.85,53.82,53.84,116619.0
2025-02-28 15:55:00,53.85,53.89,53.82,53.89,1036191.0,53.85,53.89,53.82,53.89,1036191.0
2025-03-03 09:30:00,54.23,54.34,54.2,54.33,312462.0,54.23,54.34,54.2,54.33,312462.0
2025-03-03 09:35:00,54.33,54.4,54.32,54.38,105917.0,54.33,54.4,54.32,54.38,105917.0
2025-03-03 09:40:00,54.38,54.4,54.3,54.3,52712.0,54.38,54.4,54.3,54.3,52712.0
2025-03-03 09:45:00,54.31,54.33,54.24,54.32,53985.0,54.31,54.33,54.24,54.32,53985.0
2025-03-03 09:50:00,54.31,54.33,54.29,54.3,126555.0,54.31,54.33,54.29,54.3,126555.0
2025-03-03 09:55:00,54.31,54.32,54.27,54.3,51333.0,54.31,54.32,54.27,54.3,51333.0
2025-03-03 10:00:00,54.29,54.35,54.23,54.33,330914.0,54.29,54.35,54.23,54.33,330914.0
2025-03-03 10:05:00,54.34,54.38,54.32,54.33,60079.0,54.34,54.38,54.32,54.33,60079.0
2025-03-03 10:10:00,54.32,54.38,54.31,54.36,57697.0,54.32,54.38,54.31,54.36,57697.0
2025-03-03 10:15:00,54.35,54.41,54.35,54.41,50004.0,54.35,54.41,54.35,54.41,50004.0
2025-03-03 10:20:00,54.4,54.49,54.39,54.48,71915.0,54.4,54.49,54.39,54.48,71915.0
2025-03-03 10:25:00,54.47,54.53,54.45,54.52,82101.0,54.47,54.53,54.45,54.52,82101.0
2025-03-03 10:30:00,54.53,54.54,54.47,54.51,85959.0,54.53,54.54,54.47,54.51,85959.0
2025-03-03 10:35:00,54.5,54.5,54.43,54.46,50062.0,54.5,54.5,54.43,54.46,50062.0
2025-03-03 10:40:00,54.47,54.49,54.45,54.48,40084.0,54.47,54.49,54.45,54.48,40084.0
2025-03-03 10:45:00,54.48,54.48,54.45,54.47,42320.0,54.48,54.48,54.45,54.47,42320.0
2025-03-03 10:50:00,54.46,54.49,54.44,54.48,36007.0,54.46,54.49,54.44,54.48,36007.0
2025-03-03 10:55:00,54.48,54.51,54.46,54.51,89578.0,54.48,54.51,54.46,54.51,89578.0
2025-03-03 11:00:00,54.51,54.52,54.49,54.51,76540.0,54.51,54.52,54.49,54.51,76540.0
2025-03-03 11:05:00,54.51,54.53,54.48,54.5,56753.0,54.51,54.53,54.48,54.5,56753.0
2025-03-03 11:10:00,54.5,54.51,54.47,54.5,39067.0,54.5,54.51,54.47,54.5,39067.0
2025-03-03 11:15:00,54.5,54.52,54.48,54.51,46790.0,54.5,54.52,54.48,54.51,46790.0
2025-03-03 11:20:00,54.5,54.55,54.48,54.54,72793.0,54.5,54.55,54.48,54.54,72793.0
2025-03-03 11:25:00,54.54,54.54,54.5,54.51,116978.0,54.54,54.54,54.5,54.51,116978.0
2025-03-03 11:30:00,54.52,54.53,54.51,54.53,66470.0,54.52,54.53,54.51,54.53,66470.0
2025-03-03 11:35:00,54.52,54.56,54.51,54.55,60259.0,54.52,54.56,54.51,54.55,60259.0
2025-03-03 11:40:00,54.55,54.58,54.55,54.58,89926.0,54.55,54.58,54.55,54.58,89926.0
2025-03-03 11:45:00,54.58,54.6,54.56,54.58,56545.0,54.58,54.6,54.56,54.58,56545.0
2025-03-03 11:50:00,54.58,54.58,54.56,54.57,58544.0,54.58,54.58,54.56,54.57,58544.0
2025-03-03 11:55:00,54.57,54.59,54.56,54.57,58375.0,54.57,54.59,54.56,54.57,58375.0
2025-03-03 12:00:00,54.57,54.57,54.56,54.56,45171.0,54.57,54.57,54.56,54.56,45171.0
2025-03-03 12:05:00,54.56,54.6,54.55,54.55,49854.0,54.56,54.6,54.55,54.55,49854.0
2025-03-03 12:10:00,54.55,54.59,54.55,54.58,39422.0,54.55,54.59,54.55,54.58,39422.0
2025-03-03 12:15:00,54.58,54.58,54.54,54.55,115847.0,54.58,54.58,54.54,54.55,115847.0
2025-03-03 12:20:00,54.55,54.56,54.5,54.5,46883.0,54.55,54.56,54.5,54.5,46883.0
2025-03-03 12:25:00,54.51,54.52,54.48,54.52,74749.0,54.51,54.52,54.48,54.52,74749.0
2025-03-03 12:30:00,54.52,54.56,54.5,54.55,68957.0,54.52,54.56,54.5,54.55,68957.0
2025-03-03 12:35:00,54.55,54.56,54.54,54.55,60475.0,54.55,54.56,54.54,54.55,60475.0
2025-03-03 12:40:00,54.54,54.59,54.54,54.59,39001.0,54.54,54.59,54.54,54.59,39001.0
2025-03-03 12:45:00,54.59,54.59,54.55,54.55,48054.0,54.59,54.59,54.55,54.55,48054.0
2025-03-03 12:50:00,54.55,54.56,54.54,54.54,31301.0,54.55,54.56,54.54,54.54,31301.0
2025-03-03 12:55:00,54.55,54.55,54.53,54.55,37336.0,54.55,54.55,54.53,54.55,37336.0
2025-03-03 13:00:00,54.55,54.57,54.54,54.55,46610.0,54.55,54.57,54.54,54.55,46610.0
2025-03-03 13:05:00,54.55,54.56,54.52,54.54,42940.0,54.55,54.56,54.52,54.54,42940.0
2025-03-03 13:10:00,54.54,54.57,54.52,54.52,81352.0,54.54,54.57,54.52,54.52,81352.0
2025-03-03 13:15:00,54.53,54.57,54.52,54.57,34016.0,54.53,54.57,54.52,54.57,34016.0
2025-03-03 13:20:00,54.57,54.59,54.55,54.58,80022.0,54.57,54.59,54.55,54.58,80022.0
2025-03-03 13:25:00,54.58,54.58,54.54,54.55,71917.0,54.58,54.58,54.54,54.55,71917.0
2025-03-03 13:30:00,54.55,54.57,54.51,54.52,29446.0,54.55,54.57,54.51,54.52,29446.0
2025-03-03 13:35:00,54.52,54.52,54.47,54.48,46608.0,54.52,54.52,54.47,54.48,46608.0
2025-03-03 13:40:00,54.48,54.5,54.47,54.49,58453.0,54.48,54.5,54.47,54.49,58453.0
2025-03-03 13:45:00,54.49,54.57,54.48,54.53,129280.0,54.49,54.57,54.48,54.53,129280.0
2025-03-03 13:50:00,54.53,54.55,54.51,54.54,44494.0,54.53,54.55,54.51,54.54,44494.0
2025-03-03 13:55:00,54.54,54.54,54.51,54.54,69161.0,54.54,54.54,54.51,54.54,69161.0
2025-03-03 14:00:00,54.54,54.56,54.53,54.53,58560.0,54.54,54.56,54.53,54.53,58560.0
2025-03-03 14:05:00,54.54,54.54,54.52,54.54,68888.0,54.54,54.54,54.52,54.54,68888.0
2025-03-03 14:10:00,54.54,54.54,54.51,54.52,78431.0,54.54,54.54,54.51,54.52,78431.0
2025-03-03 14:15:00,54.51,54.52,54.48,54.51,77835.0,54.51,54.52,54.48,54.51,77835.0
2025-03-03 14:20:00,54.5,54.53,54.5,54.52,80814.0,54.5,54.53,54.5,54.52,80814.0
2025-03-03 14:25:00,54.52,54.52,54.49,54.51,86298.0,54.52,54.52,54.49,54.51,86298.0
2025-03-03 14:30:00,54.51,54.54,54.5,54.52,84365.0,54.51,54.54,54.5,54.52,84365.0
2025-03-03 14:35:00,54.53,54.53,54.5,54.51,118368.0,54.53,54.53,54.5,54.51,118368.0
2025-03-03 14:40:00,54.51,54.53,54.48,54.49,64186.0,54.51,54.53,54.48,54.49,64186.0
2025-03-03 14:45:00,54.48,54.49,54.47,54.48,36129.0,54.48,54.49,54.47,54.48,36129.0
2025-03-03 14:50:00,54.48,54.49,54.4,54.41,120702.0,54.48,54.49,54.4,54.41,120702.0
2025-03-03 14:55:00,54.41,54.42,54.34,54.38,133851.0,54.41,54.42,54.34,54.38,133851.0
2025-03-03 15:00:00,54.38,54.4,54.32,54.39,147166.0,54.38,54.4,54.32,54.39,147166.0
2025-03-03 15:05:00,54.4,54.45,54.39,54.41,114549.0,54.4,54.45,54.39,54.41,114549.0
2025-03-03 15:10:00,54.42,54.43,54.37,54.41,116435.0,54.42,54.43,54.37,54.41,116435.0
2025-03-03 15:15:00,54.41,54.47,54.41,54.45,168995.0,54.41,54.47,54.41,54.45,168995.0
2025-03-03 15:20:00,54.46,54.47,54.41,54.41,245069.0,54.46,54.47,54.41,54.41,245069.0
2025-03-03 15:25:00,54.41,54.42,54.39,54.42,89601.0,54.41,54.42,54.39,54.42,89601.0
2025-03-03 15:30:00,54.42,54.48,54.41,54.46,284488.0,54.42,54.48,54.41,54.46,284488.0
2025-03-03 15:35:00,54.46,54.46,54.43,54.44,118350.0,54.46,54.46,54.43,54.44,118350.0
2025-03-03 15:40:00,54.44,54.45,54.42,54.44,99516.0,54.44,54.45,54.42,54.44,99516.0
2025-03-03 15:45:00,54.45,54.51,54.44,54.51,127524.0,54.45,54.51,54.44,54.51,127524.0
2025-03-03 15:50:00,54.5,54.54,54.5,54.51,189481.0,54.5,54.54,54.5,54.51,189481.0
2025-03-03 15:55:00,54.52,54.57,54.5,54.55,243219.0,54.52,54.57,54.5,54.55,243219.0
2025-03-04 09:30:00,55.05,55.08,54.98,54.98,205862.0,55.05,55.08,54.98,54.98,205862.0
2025-03-04 09:35:00,54.98,55.01,54.92,54.98,135816.0,54.98,55.01,54.92,54.98,135816.0
2025-03-04 09:40:00,54.97,55.01,54.87,54.94,216060.0,54.97,55.01,54.87,54.94,216060.0
2025-03-04 09:45:00,54.95,54.96,54.86,54.91,135770.0,54.95,54.96,54.86,54.91,135770.0
2025-03-04 09:50:00,54.91,54.96,54.89,54.93,91651.0,54.91,54.96,54.89,54.93,91651.0
2025-03-04 09:55:00,54.92,54.93,54.79,54.8,130678.0,54.92,54.93,54.79,54.8,130678.0
2025-03-04 10:00:00,54.79,54.89,54.73,54.86,420117.0,54.79,54.89,54.73,54.86,420117.0
2025-03-04 10:05:00,54.86,54.94,54.85,54.94,84026.0,54.86,54.94,54.85,54.94,84026.0
2025-03-04 10:10:00,54.94,54.96,54.92,54.94,92179.0,54.94,54.96,54.92,54.94,92179.0
2025-03-04 10:15:00,54.94,54.95,54.81,54.82,136064.0,54.94,54.95,54.81,54.82,136064.0
2025-03-04 10:20:00,54.83,54.85,54.76,54.84,123951.0,54.83,54.85,54.76,54.84,123951.0
2025-03-04 10:25:00,54.83,54.87,54.8,54.86,80149.0,54.83,54.87,54.8,54.86,80149.0
2025-03-04 10:30:00,54.86,54.91,54.83,54.9,262194.0,54.86,54.91,54.83,54.9,262194.0
2025-03-04 10:35:00,54.9,54.92,54.86,54.88,79736.0,54.9,54.92,54.86,54.88,79736.0
2025-03-04 10:40:00,54.87,54.93,54.87,54.9,71291.0,54.87,54.93,54.87,54.9,71291.0
2025-03-04 10:45:00,54.9,54.92,54.83,54.85,54835.0,54.9,54.92,54.83,54.85,54835.0
2025-03-04 10:50:00,54.85,54.87,54.79,54.8,1240704.0,54.85,54.87,54.79,54.8,1240704.0
2025-03-04 10:55:00,54.8,54.85,54.8,54.84,79528.0,54.8,54.85,54.8,54.84,79528.0
2025-03-04 11:00:00,54.84,54.87,54.83,54.84,80559.0,54.84,54.87,54.83,54.84,80559.0
2025-03-04 11:05:00,54.85,54.86,54.79,54.8,45441.0,54.85,54.86,54.79,54.8,45441.0
2025-03-04 11:10:00,54.8,54.9,54.8,54.9,50157.0,54.8,54.9,54.8,54.9,50157.0
2025-03-04 11:15:00,54.91,54.91,54.86,54.9,69155.0,54.91,54.91,54.86,54.9,69155.0
2025-03-04 11:20:00,54.89,54.91,54.88,54.9,109476.0,54.89,54.91,54.88,54.9,109476.0
2025-03-04 11:25:00,54.9,54.91,54.85,54.88,326179.0,54.9,54.91,54.85,54.88,326179.0
2025-03-04 11:30:00,54.88,54.9,54.86,54.88,222432.0,54.88,54.9,54.86,54.88,222432.0
2025-03-04 11:35:00,54.89,54.93,54.87,54.91,93545.0,54.89,54.93,54.87,54.91,93545.0
2025-03-04 11:40:00,54.91,54.94,54.89,54.93,55634.0,54.91,54.94,54.89,54.93,55634.0
2025-03-04 11:45:00,54.92,54.97,54.9,54.97,90747.0,54.92,54.97,54.9,54.97,90747.0
2025-03-04 11:50:00,54.96,55.0,54.95,54.98,111851.0,54.96,55.0,54.95,54.98,111851.0
2025-03-04 11:55:00,54.99,55.03,54.99,55.02,115073.0,54.99,55.03,54.99,55.02,115073.0
2025-03-04 12:00:00,55.01,55.04,54.99,55.02,51836.0,55.01,55.04,54.99,55.02,51836.0
2025-03-04 12:05:00,55.03,55.03,55.0,55.02,64950.0,55.03,55.03,55.0,55.02,64950.0
2025-03-04 12:10:00,55.01,55.04,54.99,55.01,50695.0,55.01,55.04,54.99,55.01,50695.0
2025-03-04 12:15:00,55.0,55.01,54.99,55.0,40490.0,55.0,55.01,54.99,55.0,40490.0
2025-03-04 12:20:00,54.99,55.02,54.98,54.99,135885.0,54.99,55.02,54.98,54.99,135885.0
2025-03-04 12:25:00,54.99,55.0,54.97,55.0,24356.0,54.99,55.0,54.97,55.0,24356.0
2025-03-04 12:30:00,55.0,55.01,54.96,55.0,37250.0,55.0,55.01,54.96,55.0,37250.0
2025-03-04 12:35:00,55.0,55.0,54.98,54.98,27017.0,55.0,55.0,54.98,54.98,27017.0
2025-03-04 12:40:00,54.98,54.99,54.96,54.99,85408.0,54.98,54.99,54.96,54.99,85408.0
2025-03-04 12:45:00,54.99,55.02,54.98,55.0,54019.0,54.99,55.02,54.98,55.0,54019.0
2025-03-04 12:50:00,54.99,54.99,54.97,54.97,60608.0,54.99,54.99,54.97,54.97,60608.0
2025-03-04 12:55:00,54.96,54.96,54.93,54.94,60269.0,54.96,54.96,54.93,54.94,60269.0
2025-03-04 13:00:00,54.95,54.96,54.94,54.94,38961.0,54.95,54.96,54.94,54.94,38961.0
2025-03-04 13:05:00,54.94,54.97,54.93,54.96,61083.0,54.94,54.97,54.93,54.96,61083.0
2025-03-04 13:10:00,54.95,55.0,54.95,55.0,55296.0,54.95,55.0,54.95,55.0,55296.0
2025-03-04 13:15:00,55.0,55.02,54.98,55.01,45087.0,55.0,55.02,54.98,55.01,45087.0
2025-03-04 13:20:00,55.01,55.01,54.93,54.95,73562.0,55.01,55.01,54.93,54.95,73562.0
2025-03-04 13:25:00,54.94,54.94,54.9,54.92,117808.0,54.94,54.94,54.9,54.92,117808.0
2025-03-04 13:30:00,54.91,54.92,54.88,54.9,84769.0,54.91,54.92,54.88,54.9,84769.0
2025-03-04 13:35:00,54.91,54.91,54.88,54.91,60104.0,54.91,54.91,54.88,54.91,60104.0
2025-03-04 13:40:00,54.91,54.92,54.89,54.9,40767.0,54.91,54.92,54.89,54.9,40767.0
2025-03-04 13:45:00,54.89,54.91,54.88,54.89,70648.0,54.89,54.91,54.88,54.89,70648.0
2025-03-04 13:50:00,54.89,54.91,54.88,54.91,85185.0,54.89,54.91,54.88,54.91,85185.0
2025-03-04 13:55:00,54.91,54.94,54.91,54.94,75540.0,54.91,54.94,54.91,54.94,75540.0
2025-03-04 14:00:00,54.94,54.99,54.93,54.98,213580.0,54.94,54.99,54.93,54.98,213580.0
2025-03-04 14:05:00,54.98,55.01,54.97,55.0,105307.0,54.98,55.01,54.97,55.0,105307.0
2025-03-04 14:10:00,55.0,55.0,54.95,54.96,70682.0,55.0,55.0,54.95,54.96,70682.0
2025-03-04 14:15:00,54.96,54.97,54.95,54.97,47129.0,54.96,54.97,54.95,54.97,47129.0
2025-03-04 14:20:00,54.97,55.0,54.96,54.98,70307.0,54.97,55.0,54.96,54.98,70307.0
2025-03-04 14:25:00,54.99,55.0,54.95,54.97,74219.0,54.99,55.0,54.95,54.97,74219.0
2025-03-04 14:30:00,54.97,55.0,54.96,54.98,67286.0,54.97,55.0,54.96,54.98,67286.0
2025-03-04 14:35:00,54.98,55.01,54.97,55.0,84406.0,54.98,55.01,54.97,55.0,84406.0
2025-03-04 14:40:00,55.0,55.0,54.98,55.0,46775.0,55.0,55.0,54.98,55.0,46775.0
2025-03-04 14:45:00,55.0,55.03,54.99,55.02,116995.0,55.0,55.03,54.99,55.02,116995.0
2025-03-04 14:50:00,55.02,55.03,55.01,55.02,58310.0,55.02,55.03,55.01,55.02,58310.0
2025-03-04 14:55:00,55.03,55.04,55.02,55.03,43941.0,55.03,55.04,55.02,55.03,43941.0
2025-03-04 15:00:00,55.03,55.05,55.02,55.03,111656.0,55.03,55.05,55.02,55.03,111656.0
2025-03-04 15:05:00,55.03,55.06,55.02,55.05,85444.0,55.03,55.06,55.02,55.05,85444.0
2025-03-04 15:10:00,55.06,55.08,55.05,55.08,164994.0,55.06,55.08,55.05,55.08,164994.0
2025-03-04 15:15:00,55.07,55.1,55.06,55.1,125976.0,55.07,55.1,55.06,55.1,125976.0
2025-03-04 15:20:00,55.1,55.11,55.08,55.09,97329.0,55.1,55.11,55.08,55.09,97329.0
2025-03-04 15:25:00,55.09,55.11,55.07,55.08,112023.0,55.09,55.11,55.07,55.08,112023.0
2025-03-04 15:30:00,55.08,55.08,55.0,55.05,1923564.0,55.08,55.08,55.0,55.05,1923564.0
2025-03-04 15:35:00,55.05,55.05,55.02,55.02,98830.0,55.05,55.05,55.02,55.02,98830.0
2025-03-04 15:40:00,55.02,55.03,54.99,55.02,148241.0,55.02,55.03,54.99,55.02,148241.0
2025-03-04 15:45:00,55.02,55.05,55.02,55.03,260275.0,55.02,55.05,55.02,55.03,260275.0
2025-03-04 15:50:00,55.04,55.04,54.99,55.03,284786.0,55.04,55.04,54.99,55.03,284786.0
2025-03-04 15:55:00,55.03,55.06,55.02,55.04,662273.0,55.03,55.06,55.02,55.04,662273.0
2025-03-05 09:30:00,54.82,54.91,54.81,54.89,147299.0,54.82,54.91,54.81,54.89,147299.0
2025-03-05 09:35:00,54.91,55.01,54.9,55.01,52943.0,54.91,55.01,54.9,55.01,52943.0
2025-03-05 09:40:00,55.0,55.05,54.96,54.99,83017.0,55.0,55.05,54.96,54.99,83017.0
2025-03-05 09:45:00,55.0,55.04,54.96,55.0,53377.0,55.0,55.04,54.96,55.0,53377.0
2025-03-05 09:50:00,54.99,55.03,54.96,55.01,52257.0,54.99,55.03,54.96,55.01,52257.0
2025-03-05 09:55:00,55.01,55.02,54.92,54.95,82927.0,55.01,55.02,54.92,54.95,82927.0
2025-03-05 10:00:00,54.95,55.01,54.87,55.0,149271.0,54.95,55.01,54.87,55.0,149271.0
2025-03-05 10:05:00,55.01,55.13,55.01,55.07,302808.0,55.01,55.13,55.01,55.07,302808.0
2025-03-05 10:10:00,55.07,55.07,54.99,55.05,119818.0,55.07,55.07,54.99,55.05,119818.0
2025-03-05 10:15:00,55.05,55.07,55.02,55.05,69208.0,55.05,55.07,55.02,55.05,69208.0
2025-03-05 10:20:00,55.05,55.1,55.05,55.07,52887.0,55.05,55.1,55.05,55.07,52887.0
2025-03-05 10:25:00,55.08,55.1,55.05,55.07,45011.0,55.08,55.1,55.05,55.07,45011.0
2025-03-05 10:30:00,55.07,55.16,55.06,55.11,30076.0,55.07,55.16,55.06,55.11,30076.0
2025-03-05 10:35:00,55.11,55.18,55.1,55.17,30511.0,55.11,55.18,55.1,55.17,30511.0
2025-03-05 10:40:00,55.16,55.17,55.07,55.11,43526.0,55.16,55.17,55.07,55.11,43526.0
2025-03-05 10:45:00,55.1,55.12,55.08,55.1,49989.0,55.1,55.12,55.08,55.1,49989.0
2025-03-05 10:50:00,55.11,55.12,55.06,55.06,43605.0,55.11,55.12,55.06,55.06,43605.0
2025-03-05 10:55:00,55.05,55.1,55.03,55.05,105570.0,55.05,55.1,55.03,55.05,105570.0
2025-03-05 11:00:00,55.04,55.09,55.01,55.08,29818.0,55.04,55.09,55.01,55.08,29818.0
2025-03-05 11:05:00,55.09,55.15,55.09,55.14,168778.0,55.09,55.15,55.09,55.14,168778.0
2025-03-05 11:10:00,55.15,55.2,55.13,55.16,79348.0,55.15,55.2,55.13,55.16,79348.0
2025-03-05 11:15:00,55.16,55.23,55.16,55.21,98800.0,55.16,55.23,55.16,55.21,98800.0
2025-03-05 11:20:00,55.23,55.29,55.22,55.27,57947.0,55.23,55.29,55.22,55.27,57947.0
2025-03-05 11:25:00,55.28,55.29,55.24,55.27,42365.0,55.28,55.29,55.24,55.27,42365.0
2025-03-05 11:30:00,55.27,55.29,55.21,55.22,168409.0,55.27,55.29,55.21,55.22,168409.0
2025-03-05 11:35:00,55.21,55.26,55.21,55.25,64156.0,55.21,55.26,55.21,55.25,64156.0
2025-03-05 11:40:00,55.26,55.29,55.22,55.24,35315.0,55.26,55.29,55.22,55.24,35315.0
2025-03-05 11:45:00,55.25,55.26,55.23,55.24,32938.0,55.25,55.26,55.23,55.24,32938.0
2025-03-05 11:50:00,55.23,55.27,55.21,55.27,51834.0,55.23,55.27,55.21,55.27,51834.0
2025-03-05 11:55:00,55.26,55.27,55.15,55.18,118680.0,55.26,55.27,55.15,55.18,118680.0
2025-03-05 12:00:00,55.18,55.2,55.13,55.16,54726.0,55.18,55.2,55.13,55.16,54726.0
2025-03-05 12:05:00,55.15,55.16,55.12,55.14,33498.0,55.15,55.16,55.12,55.14,33498.0
2025-03-05 12:10:00,55.14,55.15,55.08,55.13,94566.0,55.14,55.15,55.08,55.13,94566.0
2025-03-05 12:15:00,55.12,55.14,55.08,55.09,127488.0,55.12,55.14,55.08,55.09,127488.0
2025-03-05 12:20:00,55.09,55.12,55.05,55.07,58817.0,55.09,55.12,55.05,55.07,58817.0
2025-03-05 12:25:00,55.07,55.08,55.05,55.07,69657.0,55.07,55.08,55.05,55.07,69657.0
2025-03-05 12:30:00,55.07,55.08,55.05,55.07,51225.0,55.07,55.08,55.05,55.07,51225.0
2025-03-05 12:35:00,55.06,55.07,55.03,55.05,102811.0,55.06,55.07,55.03,55.05,102811.0
2025-03-05 12:40:00,55.05,55.06,55.03,55.05,58342.0,55.05,55.06,55.03,55.05,58342.0
2025-03-05 12:45:00,55.05,55.07,55.02,55.05,75307.0,55.05,55.07,55.02,55.05,75307.0
2025-03-05 12:50:00,55.05,55.06,55.02,55.02,37711.0,55.05,55.06,55.02,55.02,37711.0
2025-03-05 12:55:00,55.02,55.03,54.98,55.03,123673.0,55.02,55.03,54.98,55.03,123673.0
2025-03-05 13:00:00,55.03,55.09,55.03,55.03,133205.0,55.03,55.09,55.03,55.03,133205.0
2025-03-05 13:05:00,55.03,55.04,54.94,55.03,65275.0,55.03,55.04,54.94,55.03,65275.0
2025-03-05 13:10:00,55.03,55.06,55.02,55.04,23307.0,55.03,55.06,55.02,55.04,23307.0
2025-03-05 13:15:00,55.05,55.1,55.05,55.1,54403.0,55.05,55.1,55.05,55.1,54403.0
2025-03-05 13:20:00,55.1,55.11,55.08,55.1,240248.0,55.1,55.11,55.08,55.1,240248.0
2025-03-05 13:25:00,55.1,55.12,55.04,55.04,65125.0,55.1,55.12,55.04,55.04,65125.0
2025-03-05 13:30:00,55.03,55.06,55.0,55.05,139044.0,55.03,55.06,55.0,55.05,139044.0
2025-03-05 13:35:00,55.05,55.05,54.99,55.02,60027.0,55.05,55.05,54.99,55.02,60027.0
2025-03-05 13:40:00,55.02,55.03,54.98,55.01,77056.0,55.02,55.03,54.98,55.01,77056.0
2025-03-05 13:45:00,55.02,55.08,55.01,55.03,61286.0,55.02,55.08,55.01,55.03,61286.0
2025-03-05 13:50:00,55.04,55.07,55.03,55.07,39854.0,55.04,55.07,55.03,55.07,39854.0
2025-03-05 13:55:00,55.06,55.06,55.04,55.06,26202.0,55.06,55.06,55.04,55.06,26202.0
2025-03-05 14:00:00,55.05,55.08,55.04,55.08,54294.0,55.05,55.08,55.04,55.08,54294.0
2025-03-05 14:05:00,55.08,55.08,55.04,55.06,83017.0,55.08,55.08,55.04,55.06,83017.0
2025-03-05 14:10:00,55.06,55.07,55.04,55.06,56605.0,55.06,55.07,55.04,55.06,56605.0
2025-03-05 14:15:00,55.05,55.09,55.05,55.08,33424.0,55.05,55.09,55.05,55.08,33424.0
2025-03-05 14:20:00,55.08,55.09,55.06,55.09,56038.0,55.08,55.09,55.06,55.09,56038.0
2025-03-05 14:25:00,55.08,55.09,55.07,55.08,27330.0,55.08,55.09,55.07,55.08,27330.0
2025-03-05 14:30:00,55.09,55.09,55.06,55.08,109003.0,55.09,55.09,55.06,55.08,109003.0
2025-03-05 14:35:00,55.08,55.1,55.07,55.09,61731.0,55.08,55.1,55.07,55.09,61731.0
2025-03-05 14:40:00,55.09,55.1,55.07,55.08,42158.0,55.09,55.1,55.07,55.08,42158.0
2025-03-05 14:45:00,55.07,55.1,55.07,55.1,132290.0,55.07,55.1,55.07,55.1,132290.0
2025-03-05 14:50:00,55.1,55.12,55.09,55.11,96643.0,55.1,55.12,55.09,55.11,96643.0
2025-03-05 14:55:00,55.11,55.13,55.1,55.12,138437.0,55.11,55.13,55.1,55.12,138437.0
2025-03-05 15:00:00,55.12,55.12,55.1,55.11,58471.0,55.12,55.12,55.1,55.11,58471.0
2025-03-05 15:05:00,55.11,55.13,55.1,55.12,42332.0,55.11,55.13,55.1,55.12,42332.0
2025-03-05 15:10:00,55.12,55.13,55.11,55.12,56798.0,55.12,55.13,55.11,55.12,56798.0
2025-03-05 15:15:00,55.13,55.13,55.09,55.11,68135.0,55.13,55.13,55.09,55.11,68135.0
2025-03-05 15:20:00,55.1,55.14,55.1,55.14,79870.0,55.1,55.14,55.1,55.14,79870.0
2025-03-05 15:25:00,55.14,55.16,55.13,55.15,250065.0,55.14,55.16,55.13,55.15,250065.0
2025-03-05 15:30:00,55.15,55.16,55.13,55.15,100960.0,55.15,55.16,55.13,55.15,100960.0
2025-03-05 15:35:00,55.15,55.16,55.14,55.14,58083.0,55.15,55.16,55.14,55.14,58083.0
2025-03-05 15:40:00,55.15,55.15,55.13,55.15,92516.0,55.15,55.15,55.13,55.15,92516.0
2025-03-05 15:45:00,55.16,55.16,55.14,55.16,93495.0,55.16,55.16,55.14,55.16,93495.0
2025-03-05 15:50:00,55.16,55.17,55.14,55.15,170020.0,55.16,55.17,55.14,55.15,170020.0
2025-03-05 15:55:00,55.16,55.17,55.14,55.15,492323.0,55.16,55.17,55.14,55.15,492323.0
2025-03-06 09:30:00,54.87,54.95,54.87,54.95,160408.0,54.87,54.95,54.87,54.95,160408.0
2025-03-06 09:35:00,54.95,54.96,54.88,54.91,48165.0,54.95,54.96,54.88,54.91,48165.0
2025-03-06 09:40:00,54.93,54.98,54.92,54.95,40384.0,54.93,54.98,54.92,54.95,40384.0
2025-03-06 09:45:00,54.94,54.98,54.92,54.97,31788.0,54.94,54.98,54.92,54.97,31788.0
2025-03-06 09:50:00,54.98,55.01,54.98,55.0,40210.0,54.98,55.01,54.98,55.0,40210.0
2025-03-06 09:55:00,55.0,55.02,54.97,54.98,31519.0,55.0,55.02,54.97,54.98,31519.0
2025-03-06 10:00:00,54.99,55.13,54.99,55.09,144912.0,54.99,55.13,54.99,55.09,144912.0
2025-03-06 10:05:00,55.09,55.09,55.03,55.07,73527.0,55.09,55.09,55.03,55.07,73527.0
2025-03-06 10:10:00,55.07,55.1,55.0,55.03,70775.0,55.07,55.1,55.0,55.03,70775.0
2025-03-06 10:15:00,55.02,55.04,55.0,55.03,41713.0,55.02,55.04,55.0,55.03,41713.0
2025-03-06 10:20:00,55.04,55.04,54.9,54.91,88334.0,55.04,55.04,54.9,54.91,88334.0
2025-03-06 10:25:00,54.91,54.96,54.88,54.95,82038.0,54.91,54.96,54.88,54.95,82038.0
2025-03-06 10:30:00,54.94,54.96,54.9,54.92,69555.0,54.94,54.96,54.9,54.92,69555.0
2025-03-06 10:35:00,54.91,54.92,54.87,54.91,37229.0,54.91,54.92,54.87,54.91,37229.0
2025-03-06 10:40:00,54.92,54.96,54.91,54.96,44040.0,54.92,54.96,54.91,54.96,44040.0
2025-03-06 10:45:00,54.96,55.01,54.95,55.0,98074.0,54.96,55.01,54.95,55.0,98074.0
2025-03-06 10:50:00,54.99,54.99,54.94,54.97,39373.0,54.99,54.99,54.94,54.97,39373.0
2025-03-06 10:55:00,54.98,55.0,54.94,54.98,35644.0,54.98,55.0,54.94,54.98,35644.0
2025-03-06 11:00:00,54.98,55.02,54.98,55.0,29750.0,54.98,55.02,54.98,55.0,29750.0
2025-03-06 11:05:00,55.0,55.0,54.94,54.95,41153.0,55.0,55.0,54.94,54.95,41153.0
2025-03-06 11:10:00,54.95,55.01,54.94,54.97,20171.0,54.95,55.01,54.94,54.97,20171.0
2025-03-06 11:15:00,54.97,55.02,54.96,55.01,9538.0,54.97,55.02,54.96,55.01,9538.0
2025-03-06 11:20:00,55.01,55.05,55.0,55.05,33599.0,55.01,55.05,55.0,55.05,33599.0
2025-03-06 11:25:00,55.04,55.04,55.01,55.02,40512.0,55.04,55.04,55.01,55.02,40512.0
2025-03-06 11:30:00,55.03,55.04,54.99,55.0,19095.0,55.03,55.04,54.99,55.0,19095.0
2025-03-06 11:35:00,55.01,55.04,55.0,55.04,30481.0,55.01,55.04,55.0,55.04,30481.0
2025-03-06 11:40:00,55.03,55.05,55.01,55.04,25285.0,55.03,55.05,55.01,55.04,25285.0
2025-03-06 11:45:00,55.05,55.06,55.03,55.04,14865.0,55.05,55.06,55.03,55.04,14865.0
2025-03-06 11:50:00,55.05,55.05,55.0,55.02,26091.0,55.05,55.05,55.0,55.02,26091.0
2025-03-06 11:55:00,55.02,55.05,55.01,55.03,27444.0,55.02,55.05,55.01,55.03,27444.0
2025-03-06 12:00:00,55.03,55.04,55.0,55.01,42256.0,55.03,55.04,55.0,55.01,42256.0
2025-03-06 12:05:00,55.01,55.03,55.0,55.02,42560.0,55.01,55.03,55.0,55.02,42560.0
2025-03-06 12:10:00,55.03,55.09,55.02,55.09,16639.0,55.03,55.09,55.02,55.09,16639.0
2025-03-06 12:15:00,55.08,55.09,55.02,55.02,32784.0,55.08,55.09,55.02,55.02,32784.0
2025-03-06 12:20:00,55.03,55.07,55.02,55.06,28507.0,55.03,55.07,55.02,55.06,28507.0
2025-03-06 12:25:00,55.07,55.1,55.05,55.09,20866.0,55.07,55.1,55.05,55.09,20866.0
2025-03-06 12:30:00,55.09,55.11,55.08,55.09,15456.0,55.09,55.11,55.08,55.09,15456.0
2025-03-06 12:35:00,55.09,55.09,55.05,55.06,26950.0,55.09,55.09,55.05,55.06,26950.0
2025-03-06 12:40:00,55.07,55.09,55.06,55.07,19920.0,55.07,55.09,55.06,55.07,19920.0
2025-03-06 12:45:00,55.06,55.07,55.04,55.05,58281.0,55.06,55.07,55.04,55.05,58281.0
2025-03-06 12:50:00,55.05,55.06,54.98,55.01,56324.0,55.05,55.06,54.98,55.01,56324.0
2025-03-06 12:55:00,55.02,55.03,54.99,55.0,28365.0,55.02,55.03,54.99,55.0,28365.0
2025-03-06 13:00:00,55.0,55.07,54.99,55.07,48985.0,55.0,55.07,54.99,55.07,48985.0
2025-03-06 13:05:00,55.07,55.08,55.05,55.07,19039.0,55.07,55.08,55.05,55.07,19039.0
2025-03-06 13:10:00,55.07,55.09,55.06,55.09,38693.0,55.07,55.09,55.06,55.09,38693.0
2025-03-06 13:15:00,55.09,55.09,55.07,55.09,19053.0,55.09,55.09,55.07,55.09,19053.0
2025-03-06 13:20:00,55.09,55.1,55.07,55.08,16775.0,55.09,55.1,55.07,55.08,16775.0
2025-03-06 13:25:00,55.08,55.1,55.05,55.05,32007.0,55.08,55.1,55.05,55.05,32007.0
2025-03-06 13:30:00,55.06,55.08,55.04,55.08,60836.0,55.06,55.08,55.04,55.08,60836.0
2025-03-06 13:35:00,55.08,55.09,55.04,55.05,39866.0,55.08,55.09,55.04,55.05,39866.0
2025-03-06 13:40:00,55.05,55.06,54.97,54.98,73160.0,55.05,55.06,54.97,54.98,73160.0
2025-03-06 13:45:00,54.98,55.03,54.97,55.02,77071.0,54.98,55.03,54.97,55.02,77071.0
2025-03-06 13:50:00,55.02,55.03,55.0,55.02,68034.0,55.02,55.03,55.0,55.02,68034.0
2025-03-06 13:55:00,55.02,55.02,55.0,55.02,95635.0,55.02,55.02,55.0,55.02,95635.0
2025-03-06 14:00:00,55.02,55.04,55.0,55.02,38134.0,55.02,55.04,55.0,55.02,38134.0
2025-03-06 14:05:00,55.01,55.02,54.98,55.0,59463.0,55.01,55.02,54.98,55.0,59463.0
2025-03-06 14:10:00,55.0,55.04,55.0,55.04,75887.0,55.0,55.04,55.0,55.04,75887.0
2025-03-06 14:15:00,55.04,55.04,54.99,54.99,111548.0,55.04,55.04,54.99,54.99,111548.0
2025-03-06 14:20:00,55.0,55.0,54.96,54.98,84995.0,55.0,55.0,54.96,54.98,84995.0
2025-03-06 14:25:00,54.99,54.99,54.94,54.98,57972.0,54.99,54.99,54.94,54.98,57972.0
2025-03-06 14:30:00,54.98,54.98,54.95,54.97,37150.0,54.98,54.98,54.95,54.97,37150.0
2025-03-06 14:35:00,54.97,54.99,54.96,54.98,50650.0,54.97,54.99,54.96,54.98,50650.0
2025-03-06 14:40:00,54.98,55.0,54.96,54.98,114151.0,54.98,55.0,54.96,54.98,114151.0
2025-03-06 14:45:00,54.98,55.02,54.96,55.02,109059.0,54.98,55.02,54.96,55.02,109059.0
2025-03-06 14:50:00,55.01,55.05,55.01,55.01,72965.0,55.01,55.05,55.01,55.01,72965.0
2025-03-06 14:55:00,55.01,55.04,54.97,54.98,83454.0,55.01,55.04,54.97,54.98,83454.0
2025-03-06 15:00:00,54.97,55.0,54.96,55.0,202897.0,54.97,55.0,54.96,55.0,202897.0
2025-03-06 15:05:00,54.99,55.01,54.99,55.01,98295.0,54.99,55.01,54.99,55.01,98295.0
2025-03-06 15:10:00,55.01,55.03,55.0,55.01,116301.0,55.01,55.03,55.0,55.01,116301.0
2025-03-06 15:15:00,55.01,55.02,54.99,55.01,128378.0,55.01,55.02,54.99,55.01,128378.0
2025-03-06 15:20:00,55.01,55.03,54.98,54.98,128234.0,55.01,55.03,54.98,54.98,128234.0
2025-03-06 15:25:00,54.99,55.0,54.98,55.0,65525.0,54.99,55.0,54.98,55.0,65525.0
2025-03-06 15:30:00,55.0,55.0,54.96,54.97,108829.0,55.0,55.0,54.96,54.97,108829.0
2025-03-06 15:35:00,54.97,54.98,54.97,54.98,129978.0,54.97,54.98,54.97,54.98,129978.0
2025-03-06 15:40:00,54.97,54.98,54.96,54.97,48883.0,54.97,54.98,54.96,54.97,48883.0
2025-03-06 15:45:00,54.96,54.97,54.94,54.96,92998.0,54.96,54.97,54.94,54.96,92998.0
2025-03-06 15:50:00,54.96,54.97,54.93,54.94,85922.0,54.96,54.97,54.93,54.94,85922.0
2025-03-06 15:55:00,54.94,54.95,54.87,54.87,164923.0,54.94,54.95,54.87,54.87,164923.0
2025-03-07 09:30:00,55.04,55.09,55.03,55.06,153165.0,55.04,55.09,55.03,55.06,153165.0
2025-03-07 09:35:00,55.05,55.14,55.05,55.12,131214.0,55.05,55.14,55.05,55.12,131214.0
2025-03-07 09:40:00,55.12,55.14,55.08,55.1,52028.0,55.12,55.14,55.08,55.1,52028.0
2025-03-07 09:45:00,55.09,55.17,55.06,55.11,45889.0,55.09,55.17,55.06,55.11,45889.0
2025-03-07 09:50:00,55.12,55.2,55.11,55.2,22387.0,55.12,55.2,55.11,55.2,22387.0
2025-03-07 09:55:00,55.19,55.27,55.19,55.23,71017.0,55.19,55.27,55.19,55.23,71017.0
2025-03-07 10:00:00,55.23,55.29,55.23,55.29,150186.0,55.23,55.29,55.23,55.29,150186.0
2025-03-07 10:05:00,55.29,55.3,55.25,55.27,48251.0,55.29,55.3,55.25,55.27,48251.0
2025-03-07 10:10:00,55.27,55.29,55.22,55.23,56249.0,55.27,55.29,55.22,55.23,56249.0
2025-03-07 10:15:00,55.23,55.26,55.2,55.25,26731.0,55.23,55.26,55.2,55.25,26731.0
2025-03-07 10:20:00,55.24,55.24,55.16,55.22,27147.0,55.24,55.24,55.16,55.22,27147.0
2025-03-07 10:25:00,55.21,55.22,55.14,55.18,18184.0,55.21,55.22,55.14,55.18,18184.0
2025-03-07 10:30:00,55.19,55.21,55.14,55.16,56583.0,55.19,55.21,55.14,55.16,56583.0
2025-03-07 10:35:00,55.15,55.16,55.05,55.1,51339.0,55.15,55.16,55.05,55.1,51339.0
2025-03-07 10:40:00,55.09,55.09,54.96,54.99,112485.0,55.09,55.09,54.96,54.99,112485.0
2025-03-07 10:45:00,54.98,55.04,54.89,54.93,151725.0,54.98,55.04,54.89,54.93,151725.0
2025-03-07 10:50:00,54.93,55.04,54.92,55.01,107440.0,54.93,55.04,54.92,55.01,107440.0
2025-03-07 10:55:00,55.02,55.05,55.0,55.02,76172.0,55.02,55.05,55.0,55.02,76172.0
2025-03-07 11:00:00,55.01,55.04,54.99,55.01,51592.0,55.01,55.04,54.99,55.01,51592.0
2025-03-07 11:05:00,55.0,55.02,54.94,55.0,69038.0,55.0,55.02,54.94,55.0,69038.0
2025-03-07 11:10:00,55.0,55.05,54.99,55.02,53079.0,55.0,55.05,54.99,55.02,53079.0
2025-03-07 11:15:00,55.03,55.08,55.02,55.08,112770.0,55.03,55.08,55.02,55.08,112770.0
2025-03-07 11:20:00,55.07,55.08,55.02,55.04,57518.0,55.07,55.08,55.02,55.04,57518.0
2025-03-07 11:25:00,55.04,55.07,55.03,55.04,38184.0,55.04,55.07,55.03,55.04,38184.0
2025-03-07 11:30:00,55.04,55.05,54.97,55.01,91133.0,55.04,55.05,54.97,55.01,91133.0
2025-03-07 11:35:00,55.01,55.03,54.98,54.99,66196.0,55.01,55.03,54.98,54.99,66196.0
2025-03-07 11:40:00,54.98,55.02,54.97,54.98,65705.0,54.98,55.02,54.97,54.98,65705.0
2025-03-07 11:45:00,54.98,55.06,54.95,55.06,65561.0,54.98,55.06,54.95,55.06,65561.0
2025-03-07 11:50:00,55.06,55.08,54.99,54.99,96275.0,55.06,55.08,54.99,54.99,96275.0
2025-03-07 11:55:00,54.98,55.0,54.96,54.98,53126.0,54.98,55.0,54.96,54.98,53126.0
2025-03-07 12:00:00,54.98,55.0,54.97,54.99,55521.0,54.98,55.0,54.97,54.99,55521.0
2025-03-07 12:05:00,54.99,55.03,54.99,55.0,51978.0,54.99,55.03,54.99,55.0,51978.0
2025-03-07 12:10:00,54.99,55.0,54.87,54.93,80626.0,54.99,55.0,54.87,54.93,80626.0
2025-03-07 12:15:00,54.93,54.93,54.82,54.83,82373.0,54.93,54.93,54.82,54.83,82373.0
2025-03-07 12:20:00,54.83,54.88,54.81,54.85,515532.0,54.83,54.88,54.81,54.85,515532.0
2025-03-07 12:25:00,54.85,54.89,54.83,54.89,63028.0,54.85,54.89,54.83,54.89,63028.0
2025-03-07 12:30:00,54.88,54.89,54.84,54.89,36938.0,54.88,54.89,54.84,54.89,36938.0
2025-03-07 12:35:00,54.89,54.91,54.87,54.88,27276.0,54.89,54.91,54.87,54.88,27276.0
2025-03-07 12:40:00,54.87,54.87,54.83,54.86,64979.0,54.87,54.87,54.83,54.86,64979.0
2025-03-07 12:45:00,54.85,54.88,54.84,54.86,30077.0,54.85,54.88,54.84,54.86,30077.0
2025-03-07 12:50:00,54.86,54.9,54.83,54.89,46860.0,54.86,54.9,54.83,54.89,46860.0
2025-03-07 12:55:00,54.89,54.89,54.85,54.87,96241.0,54.89,54.89,54.85,54.87,96241.0
2025-03-07 13:00:00,54.87,54.88,54.85,54.87,56694.0,54.87,54.88,54.85,54.87,56694.0
2025-03-07 13:05:00,54.87,54.89,54.85,54.86,57417.0,54.87,54.89,54.85,54.86,57417.0
2025-03-07 13:10:00,54.85,54.85,54.82,54.84,84003.0,54.85,54.85,54.82,54.84,84003.0
2025-03-07 13:15:00,54.83,54.84,54.8,54.83,47173.0,54.83,54.84,54.8,54.83,47173.0
2025-03-07 13:20:00,54.83,54.84,54.79,54.79,139312.0,54.83,54.84,54.79,54.79,139312.0
2025-03-07 13:25:00,54.79,54.84,54.76,54.84,110647.0,54.79,54.84,54.76,54.84,110647.0
2025-03-07 13:30:00,54.84,54.87,54.84,54.86,32172.0,54.84,54.87,54.84,54.86,32172.0
2025-03-07 13:35:00,54.87,54.87,54.82,54.84,37374.0,54.87,54.87,54.82,54.84,37374.0
2025-03-07 13:40:00,54.84,54.86,54.83,54.85,23545.0,54.84,54.86,54.83,54.85,23545.0
2025-03-07 13:45:00,54.85,54.88,54.84,54.88,193735.0,54.85,54.88,54.84,54.88,193735.0
2025-03-07 13:50:00,54.87,54.88,54.85,54.85,133074.0,54.87,54.88,54.85,54.85,133074.0
2025-03-07 13:55:00,54.85,54.86,54.83,54.85,88402.0,54.85,54.86,54.83,54.85,88402.0
2025-03-07 14:00:00,54.85,54.86,54.83,54.84,37760.0,54.85,54.86,54.83,54.84,37760.0
2025-03-07 14:05:00,54.84,54.84,54.81,54.82,49344.0,54.84,54.84,54.81,54.82,49344.0
2025-03-07 14:10:00,54.83,54.84,54.81,54.83,65162.0,54.83,54.84,54.81,54.83,65162.0
2025-03-07 14:15:00,54.83,54.87,54.82,54.86,41691.0,54.83,54.87,54.82,54.86,41691.0
2025-03-07 14:20:00,54.85,54.91,54.85,54.91,38000.0,54.85,54.91,54.85,54.91,38000.0
2025-03-07 14:25:00,54.9,54.9,54.83,54.84,50681.0,54.9,54.9,54.83,54.84,50681.0
2025-03-07 14:30:00,54.84,54.87,54.83,54.87,38802.0,54.84,54.87,54.83,54.87,38802.0
2025-03-07 14:35:00,54.87,54.88,54.86,54.88,22553.0,54.87,54.88,54.86,54.88,22553.0
2025-03-07 14:40:00,54.88,54.89,54.86,54.86,24295.0,54.88,54.89,54.86,54.86,24295.0
2025-03-07 14:45:00,54.86,54.87,54.82,54.83,46526.0,54.86,54.87,54.82,54.83,46526.0
2025-03-07 14:50:00,54.83,54.86,54.82,54.84,43036.0,54.83,54.86,54.82,54.84,43036.0
2025-03-07 14:55:00,54.85,54.85,54.81,54.82,63944.0,54.85,54.85,54.81,54.82,63944.0
2025-03-07 15:00:00,54.82,54.87,54.81,54.85,40003.0,54.82,54.87,54.81,54.85,40003.0
2025-03-07 15:05:00,54.85,54.88,54.84,54.88,48663.0,54.85,54.88,54.84,54.88,48663.0
2025-03-07 15:10:00,54.87,54.87,54.83,54.86,67835.0,54.87,54.87,54.83,54.86,67835.0
2025-03-07 15:15:00,54.86,54.89,54.84,54.88,66974.0,54.86,54.89,54.84,54.88,66974.0
2025-03-07 15:20:00,54.89,54.89,54.85,54.86,77936.0,54.89,54.89,54.85,54.86,77936.0
2025-03-07 15:25:00,54.86,54.87,54.84,54.87,68985.0,54.86,54.87,54.84,54.87,68985.0
2025-03-07 15:30:00,54.87,54.9,54.86,54.9,33949.0,54.87,54.9,54.86,54.9,33949.0
2025-03-07 15:35:00,54.9,54.93,54.89,54.93,59184.0,54.9,54.93,54.89,54.93,59184.0
2025-03-07 15:40:00,54.93,54.94,54.9,54.91,36990.0,54.93,54.94,54.9,54.91,36990.0
2025-03-07 15:45:00,54.9,54.91,54.87,54.88,66074.0,54.9,54.91,54.87,54.88,66074.0
2025-03-07 15:50:00,54.87,54.9,54.86,54.88,47246.0,54.87,54.9,54.86,54.88,47246.0
2025-03-07 15:55:00,54.88,54.92,54.86,54.91,97301.0,54.88,54.92,54.86,54.91,97301.0
2025-03-10 09:30:00,54.75,54.77,54.71,54.72,188894.0,54.75,54.77,54.71,54.72,188894.0
2025-03-10 09:35:00,54.72,54.75,54.68,54.73,81259.0,54.72,54.75,54.68,54.73,81259.0
2025-03-10 09:40:00,54.73,54.76,54.72,54.76,15901.0,54.73,54.76,54.72,54.76,15901.0
2025-03-10 09:45:00,54.76,54.76,54.67,54.72,58341.0,54.76,54.76,54.67,54.72,58341.0
2025-03-10 09:50:00,54.71,54.76,54.69,54.75,29481.0,54.71,54.76,54.69,54.75,29481.0
2025-03-10 09:55:00,54.75,54.8,54.72,54.79,94487.0,54.75,54.8,54.72,54.79,94487.0
2025-03-10 10:00:00,54.79,54.8,54.73,54.73,21713.0,54.79,54.8,54.73,54.73,21713.0
2025-03-10 10:05:00,54.74,54.82,54.74,54.82,27089.0,54.74,54.82,54.74,54.82,27089.0
2025-03-10 10:10:00,54.8,54.89,54.79,54.86,34226.0,54.8,54.89,54.79,54.86,34226.0
2025-03-10 10:15:00,54.86,54.88,54.84,54.85,64100.0,54.86,54.88,54.84,54.85,64100.0
2025-03-10 10:20:00,54.85,54.87,54.8,54.85,60027.0,54.85,54.87,54.8,54.85,60027.0
2025-03-10 10:25:00,54.85,54.88,54.8,54.8,118063.0,54.85,54.88,54.8,54.8,118063.0
2025-03-10 10:30:00,54.79,54.84,54.75,54.76,74978.0,54.79,54.84,54.75,54.76,74978.0
2025-03-10 10:35:00,54.76,54.82,54.76,54.82,40515.0,54.76,54.82,54.76,54.82,40515.0
2025-03-10 10:40:00,54.81,54.86,54.8,54.85,39249.0,54.81,54.86,54.8,54.85,39249.0
2025-03-10 10:45:00,54.85,54.86,54.8,54.81,63805.0,54.85,54.86,54.8,54.81,63805.0
2025-03-10 10:50:00,54.81,54.84,54.8,54.82,41340.0,54.81,54.84,54.8,54.82,41340.0
2025-03-10 10:55:00,54.81,54.89,54.81,54.88,36219.0,54.81,54.89,54.81,54.88,36219.0
2025-03-10 11:00:00,54.88,54.92,54.84,54.84,100031.0,54.88,54.92,54.84,54.84,100031.0
2025-03-10 11:05:00,54.83,54.84,54.77,54.8,71340.0,54.83,54.84,54.77,54.8,71340.0
2025-03-10 11:10:00,54.8,54.81,54.78,54.78,34264.0,54.8,54.81,54.78,54.78,34264.0
2025-03-10 11:15:00,54.78,54.82,54.73,54.8,32637.0,54.78,54.82,54.73,54.8,32637.0
2025-03-10 11:20:00,54.8,54.85,54.8,54.84,30869.0,54.8,54.85,54.8,54.84,30869.0
2025-03-10 11:25:00,54.83,54.88,54.83,54.88,22851.0,54.83,54.88,54.83,54.88,22851.0
2025-03-10 11:30:00,54.88,54.88,54.83,54.86,23999.0,54.88,54.88,54.83,54.86,23999.0
2025-03-10 11:35:00,54.86,54.87,54.84,54.84,44510.0,54.86,54.87,54.84,54.84,44510.0
2025-03-10 11:40:00,54.85,54.86,54.8,54.82,38707.0,54.85,54.86,54.8,54.82,38707.0
2025-03-10 11:45:00,54.81,54.85,54.8,54.82,27445.0,54.81,54.85,54.8,54.82,27445.0
2025-03-10 11:50:00,54.82,54.84,54.8,54.8,21104.0,54.82,54.84,54.8,54.8,21104.0
2025-03-10 11:55:00,54.81,54.83,54.78,54.8,31605.0,54.81,54.83,54.78,54.8,31605.0
2025-03-10 12:00:00,54.81,54.84,54.78,54.84,30045.0,54.81,54.84,54.78,54.84,30045.0
2025-03-10 12:05:00,54.84,54.85,54.8,54.81,33387.0,54.84,54.85,54.8,54.81,33387.0
2025-03-10 12:10:00,54.81,54.82,54.8,54.82,22381.0,54.81,54.82,54.8,54.82,22381.0
2025-03-10 12:15:00,54.82,54.83,54.78,54.79,31739.0,54.82,54.83,54.78,54.79,31739.0
2025-03-10 12:20:00,54.79,54.8,54.76,54.77,34532.0,54.79,54.8,54.76,54.77,34532.0
2025-03-10 12:25:00,54.78,54.79,54.76,54.78,32338.0,54.78,54.79,54.76,54.78,32338.0
2025-03-10 12:30:00,54.78,54.79,54.76,54.77,38908.0,54.78,54.79,54.76,54.77,38908.0
2025-03-10 12:35:00,54.77,54.78,54.74,54.77,41227.0,54.77,54.78,54.74,54.77,41227.0
2025-03-10 12:40:00,54.77,54.77,54.73,54.73,26075.0,54.77,54.77,54.73,54.73,26075.0
2025-03-10 12:45:00,54.73,54.74,54.64,54.7,118596.0,54.73,54.74,54.64,54.7,118596.0
2025-03-10 12:50:00,54.7,54.72,54.67,54.7,42351.0,54.7,54.72,54.67,54.7,42351.0
2025-03-10 12:55:00,54.71,54.71,54.64,54.64,95108.0,54.71,54.71,54.64,54.64,95108.0
2025-03-10 13:00:00,54.63,54.64,54.6,54.62,84864.0,54.63,54.64,54.6,54.62,84864.0
2025-03-10 13:05:00,54.62,54.64,54.6,54.6,399355.0,54.62,54.64,54.6,54.6,399355.0
2025-03-10 13:10:00,54.6,54.6,54.53,54.6,335305.0,54.6,54.6,54.53,54.6,335305.0
2025-03-10 13:15:00,54.6,54.63,54.55,54.57,44105.0,54.6,54.63,54.55,54.57,44105.0
2025-03-10 13:20:00,54.56,54.59,54.55,54.58,67971.0,54.56,54.59,54.55,54.58,67971.0
2025-03-10 13:25:00,54.58,54.62,54.53,54.61,86328.0,54.58,54.62,54.53,54.61,86328.0
2025-03-10 13:30:00,54.61,54.61,54.54,54.57,46821.0,54.61,54.61,54.54,54.57,46821.0
2025-03-10 13:35:00,54.57,54.57,54.47,54.49,2881800.0,54.57,54.57,54.47,54.49,2881800.0
2025-03-10 13:40:00,54.48,54.49,54.38,54.45,207253.0,54.48,54.49,54.38,54.45,207253.0
2025-03-10 13:45:00,54.44,54.45,54.39,54.41,28996.0,54.44,54.45,54.39,54.41,28996.0
2025-03-10 13:50:00,54.42,54.46,54.42,54.43,51266.0,54.42,54.46,54.42,54.43,51266.0
2025-03-10 13:55:00,54.43,54.46,54.38,54.45,99766.0,54.43,54.46,54.38,54.45,99766.0
2025-03-10 14:00:00,54.45,54.45,54.36,54.38,57842.0,54.45,54.45,54.36,54.38,57842.0
2025-03-10 14:05:00,54.37,54.4,54.34,54.4,65239.0,54.37,54.4,54.34,54.4,65239.0
2025-03-10 14:10:00,54.4,54.44,54.38,54.42,99387.0,54.4,54.44,54.38,54.42,99387.0
2025-03-10 14:15:00,54.41,54.42,54.38,54.39,26300.0,54.41,54.42,54.38,54.39,26300.0
2025-03-10 14:20:00,54.38,54.42,54.37,54.41,27675.0,54.38,54.42,54.37,54.41,27675.0
2025-03-10 14:25:00,54.41,54.42,54.39,54.4,31134.0,54.41,54.42,54.39,54.4,31134.0
2025-03-10 14:30:00,54.41,54.44,54.39,54.44,28176.0,54.41,54.44,54.39,54.44,28176.0
2025-03-10 14:35:00,54.43,54.47,54.42,54.46,40343.0,54.43,54.47,54.42,54.46,40343.0
2025-03-10 14:40:00,54.46,54.49,54.46,54.47,44439.0,54.46,54.49,54.46,54.47,44439.0
2025-03-10 14:45:00,54.46,54.52,54.45,54.51,18173.0,54.46,54.52,54.45,54.51,18173.0
2025-03-10 14:50:00,54.5,54.5,54.46,54.47,56635.0,54.5,54.5,54.46,54.47,56635.0
2025-03-10 14:55:00,54.46,54.47,54.43,54.44,48663.0,54.46,54.47,54.43,54.44,48663.0
2025-03-10 15:00:00,54.44,54.45,54.4,54.41,59795.0,54.44,54.45,54.4,54.41,59795.0
2025-03-10 15:05:00,54.41,54.41,54.34,54.4,131650.0,54.41,54.41,54.34,54.4,131650.0
2025-03-10 15:10:00,54.39,54.42,54.36,54.42,96457.0,54.39,54.42,54.36,54.42,96457.0
2025-03-10 15:15:00,54.42,54.46,54.39,54.46,63319.0,54.42,54.46,54.39,54.46,63319.0
2025-03-10 15:20:00,54.46,54.54,54.45,54.54,55842.0,54.46,54.54,54.45,54.54,55842.0
2025-03-10 15:25:00,54.54,54.55,54.49,54.5,55803.0,54.54,54.55,54.49,54.5,55803.0
2025-03-10 15:30:00,54.5,54.53,54.49,54.53,48245.0,54.5,54.53,54.49,54.53,48245.0
2025-03-10 15:35:00,54.53,54.55,54.44,54.45,61067.0,54.53,54.55,54.44,54.45,61067.0
2025-03-10 15:40:00,54.45,54.49,54.43,54.48,70888.0,54.45,54.49,54.43,54.48,70888.0
2025-03-10 15:45:00,54.47,54.5,54.44,54.48,184333.0,54.47,54.5,54.44,54.48,184333.0
2025-03-10 15:50:00,54.48,54.5,54.44,54.45,121021.0,54.48,54.5,54.44,54.45,121021.0
2025-03-10 15:55:00,54.45,54.46,54.41,54.43,178767.0,54.45,54.46,54.41,54.43,178767.0
2025-03-11 09:30:00,54.94,55.01,54.92,55.0,188080.0,54.94,55.01,54.92,55.0,188080.0
2025-03-11 09:35:00,55.0,55.11,55.0,55.08,97717.0,55.0,55.11,55.0,55.08,97717.0
2025-03-11 09:40:00,55.08,55.12,55.05,55.1,133312.0,55.08,55.12,55.05,55.1,133312.0
2025-03-11 09:45:00,55.09,55.14,55.06,55.1,259958.0,55.09,55.14,55.06,55.1,259958.0
2025-03-11 09:50:00,55.1,55.11,55.04,55.05,63869.0,55.1,55.11,55.04,55.05,63869.0
2025-03-11 09:55:00,55.05,55.07,55.02,55.06,162184.0,55.05,55.07,55.02,55.06,162184.0
2025-03-11 10:00:00,55.06,55.06,55.01,55.02,119049.0,55.06,55.06,55.01,55.02,119049.0
2025-03-11 10:05:00,55.02,55.11,55.01,55.09,94735.0,55.02,55.11,55.01,55.09,94735.0
2025-03-11 10:10:00,55.09,55.11,55.07,55.09,68756.0,55.09,55.11,55.07,55.09,68756.0
2025-03-11 10:15:00,55.09,55.12,55.05,55.06,69330.0,55.09,55.12,55.05,55.06,69330.0
2025-03-11 10:20:00,55.06,55.08,55.01,55.03,80440.0,55.06,55.08,55.01,55.03,80440.0
2025-03-11 10:25:00,55.03,55.07,55.0,55.03,30485.0,55.03,55.07,55.0,55.03,30485.0
2025-03-11 10:30:00,55.04,55.04,54.97,54.99,71892.0,55.04,55.04,54.97,54.99,71892.0
2025-03-11 10:35:00,54.98,55.01,54.97,54.98,46692.0,54.98,55.01,54.97,54.98,46692.0
2025-03-11 10:40:00,54.98,55.01,54.94,55.01,118299.0,54.98,55.01,54.94,55.01,118299.0
2025-03-11 10:45:00,55.02,55.03,54.99,55.0,81110.0,55.02,55.03,54.99,55.0,81110.0
2025-03-11 10:50:00,55.0,55.02,54.98,55.01,31282.0,55.0,55.02,54.98,55.01,31282.0
2025-03-11 10:55:00,55.02,55.02,54.97,54.99,47685.0,55.02,55.02,54.97,54.99,47685.0
2025-03-11 11:00:00,54.99,55.06,54.99,55.05,39210.0,54.99,55.06,54.99,55.05,39210.0
2025-03-11 11:05:00,55.04,55.1,55.03,55.09,102763.0,55.04,55.1,55.03,55.09,102763.0
2025-03-11 11:10:00,55.09,55.1,55.07,55.09,133054.0,55.09,55.1,55.07,55.09,133054.0
2025-03-11 11:15:00,55.09,55.1,55.06,55.08,159403.0,55.09,55.1,55.06,55.08,159403.0
2025-03-11 11:20:00,55.08,55.08,55.0,55.02,91123.0,55.08,55.08,55.0,55.02,91123.0
2025-03-11 11:25:00,55.02,55.03,54.99,55.01,102787.0,55.02,55.03,54.99,55.01,102787.0
2025-03-11 11:30:00,55.01,55.09,55.01,55.04,91961.0,55.01,55.09,55.01,55.04,91961.0
2025-03-11 11:35:00,55.05,55.07,55.0,55.06,46322.0,55.05,55.07,55.0,55.06,46322.0
2025-03-11 11:40:00,55.06,55.1,55.06,55.07,77707.0,55.06,55.1,55.06,55.07,77707.0
2025-03-11 11:45:00,55.07,55.07,55.04,55.05,56412.0,55.07,55.07,55.04,55.05,56412.0
2025-03-11 11:50:00,55.05,55.08,55.05,55.06,46379.0,55.05,55.08,55.05,55.06,46379.0
2025-03-11 11:55:00,55.05,55.06,55.03,55.04,89256.0,55.05,55.06,55.03,55.04,89256.0
2025-03-11 12:00:00,55.04,55.06,55.02,55.05,72413.0,55.04,55.06,55.02,55.05,72413.0
2025-03-11 12:05:00,55.05,55.05,55.02,55.03,24092.0,55.05,55.05,55.02,55.03,24092.0
2025-03-11 12:10:00,55.03,55.05,55.02,55.03,49182.0,55.03,55.05,55.02,55.03,49182.0
2025-03-11 12:15:00,55.03,55.05,55.02,55.03,45007.0,55.03,55.05,55.02,55.03,45007.0
2025-03-11 12:20:00,55.03,55.06,55.03,55.05,63274.0,55.03,55.06,55.03,55.05,63274.0
2025-03-11 12:25:00,55.05,55.06,55.02,55.03,116242.0,55.05,55.06,55.02,55.03,116242.0
2025-03-11 12:30:00,55.04,55.05,55.01,55.02,58134.0,55.04,55.05,55.01,55.02,58134.0
2025-03-11 12:35:00,55.01,55.05,55.01,55.04,52204.0,55.01,55.05,55.01,55.04,52204.0
2025-03-11 12:40:00,55.04,55.06,55.02,55.04,59006.0,55.04,55.06,55.02,55.04,59006.0
2025-03-11 12:45:00,55.04,55.05,55.02,55.03,51939.0,55.04,55.05,55.02,55.03,51939.0
2025-03-11 12:50:00,55.04,55.05,55.02,55.03,70408.0,55.04,55.05,55.02,55.03,70408.0
2025-03-11 12:55:00,55.03,55.06,55.02,55.04,17301.0,55.03,55.06,55.02,55.04,17301.0
2025-03-11 13:00:00,55.04,55.06,55.02,55.03,45485.0,55.04,55.06,55.02,55.03,45485.0
2025-03-11 13:05:00,55.03,55.07,55.02,55.07,56902.0,55.03,55.07,55.02,55.07,56902.0
2025-03-11 13:10:00,55.07,55.11,55.06,55.09,64880.0,55.07,55.11,55.06,55.09,64880.0
2025-03-11 13:15:00,55.09,55.1,55.07,55.07,27290.0,55.09,55.1,55.07,55.07,27290.0
2025-03-11 13:20:00,55.08,55.08,55.02,55.03,48596.0,55.08,55.08,55.02,55.03,48596.0
2025-03-11 13:25:00,55.03,55.03,54.98,55.02,106805.0,55.03,55.03,54.98,55.02,106805.0
2025-03-11 13:30:00,55.01,55.06,55.01,55.05,43537.0,55.01,55.06,55.01,55.05,43537.0
2025-03-11 13:35:00,55.05,55.06,55.03,55.05,59187.0,55.05,55.06,55.03,55.05,59187.0
2025-03-11 13:40:00,55.05,55.07,55.04,55.05,42527.0,55.05,55.07,55.04,55.05,42527.0
2025-03-11 13:45:00,55.05,55.08,55.04,55.07,62553.0,55.05,55.08,55.04,55.07,62553.0
2025-03-11 13:50:00,55.07,55.08,55.06,55.08,45673.0,55.07,55.08,55.06,55.08,45673.0
2025-03-11 13:55:00,55.08,55.09,55.05,55.05,47225.0,55.08,55.09,55.05,55.05,47225.0
2025-03-11 14:00:00,55.06,55.07,55.03,55.05,28440.0,55.06,55.07,55.03,55.05,28440.0
2025-03-11 14:05:00,55.04,55.05,55.01,55.03,86599.0,55.04,55.05,55.01,55.03,86599.0
2025-03-11 14:10:00,55.03,55.06,55.02,55.05,76685.0,55.03,55.06,55.02,55.05,76685.0
2025-03-11 14:15:00,55.05,55.05,55.01,55.02,33486.0,55.05,55.05,55.01,55.02,33486.0
2025-03-11 14:20:00,55.02,55.06,55.01,55.05,49739.0,55.02,55.06,55.01,55.05,49739.0
2025-03-11 14:25:00,55.04,55.05,55.02,55.04,17265.0,55.04,55.05,55.02,55.04,17265.0
2025-03-11 14:30:00,55.03,55.05,55.03,55.04,27687.0,55.03,55.05,55.03,55.04,27687.0
2025-03-11 14:35:00,55.04,55.06,55.03,55.05,27790.0,55.04,55.06,55.03,55.05,27790.0
2025-03-11 14:40:00,55.05,55.08,55.04,55.06,57253.0,55.05,55.08,55.04,55.06,57253.0
2025-03-11 14:45:00,55.06,55.08,55.05,55.07,42053.0,55.06,55.08,55.05,55.07,42053.0
2025-03-11 14:50:00,55.09,55.09,55.07,55.08,39764.0,55.09,55.09,55.07,55.08,39764.0
2025-03-11 14:55:00,55.08,55.09,55.06,55.08,39180.0,55.08,55.09,55.06,55.08,39180.0
2025-03-11 15:00:00,55.07,55.08,55.05,55.06,54956.0,55.07,55.08,55.05,55.06,54956.0
2025-03-11 15:05:00,55.07,55.1,55.07,55.09,51592.0,55.07,55.1,55.07,55.09,51592.0
2025-03-11 15:10:00,55.09,55.1,55.07,55.09,54583.0,55.09,55.1,55.07,55.09,54583.0
2025-03-11 15:15:00,55.09,55.11,55.08,55.11,34216.0,55.09,55.11,55.08,55.11,34216.0
2025-03-11 15:20:00,55.11,55.12,55.1,55.11,109736.0,55.11,55.12,55.1,55.11,109736.0
2025-03-11 15:25:00,55.11,55.12,55.1,55.1,27257.0,55.11,55.12,55.1,55.1,27257.0
2025-03-11 15:30:00,55.11,55.12,55.1,55.12,36630.0,55.11,55.12,55.1,55.12,36630.0
2025-03-11 15:35:00,55.12,55.13,55.1,55.11,89152.0,55.12,55.13,55.1,55.11,89152.0
2025-03-11 15:40:00,55.11,55.13,55.1,55.12,40180.0,55.11,55.13,55.1,55.12,40180.0
2025-03-11 15:45:00,55.13,55.13,55.11,55.11,31898.0,55.13,55.13,55.11,55.11,31898.0
2025-03-11 15:50:00,55.11,55.12,55.07,55.1,117114.0,55.11,55.12,55.07,55.1,117114.0
2025-03-11 15:55:00,55.09,55.1,55.06,55.07,342959.0,55.09,55.1,55.06,55.07,342959.0
2025-03-12 09:30:00,54.93,54.96,54.9,54.93,83232.0,54.93,54.96,54.9,54.93,83232.0
2025-03-12 09:35:00,54.94,54.97,54.9,54.93,36803.0,54.94,54.97,54.9,54.93,36803.0
2025-03-12 09:40:00,54.93,54.96,54.91,54.95,19999.0,54.93,54.96,54.91,54.95,19999.0
2025-03-12 09:45:00,54.95,55.01,54.94,55.01,318968.0,54.95,55.01,54.94,55.01,318968.0
2025-03-12 09:50:00,55.01,55.03,55.0,55.03,78829.0,55.01,55.03,55.0,55.03,78829.0
2025-03-12 09:55:00,55.03,55.05,55.0,55.02,27659.0,55.03,55.05,55.0,55.02,27659.0
2025-03-12 10:00:00,55.02,55.04,54.99,55.04,19736.0,55.02,55.04,54.99,55.04,19736.0
2025-03-12 10:05:00,55.04,55.06,55.01,55.02,29456.0,55.04,55.06,55.01,55.02,29456.0
2025-03-12 10:10:00,55.02,55.05,54.99,55.03,19251.0,55.02,55.05,54.99,55.03,19251.0
2025-03-12 10:15:00,55.03,55.05,55.01,55.04,20802.0,55.03,55.05,55.01,55.04,20802.0
2025-03-12 10:20:00,55.03,55.07,55.02,55.03,34682.0,55.03,55.07,55.02,55.03,34682.0
2025-03-12 10:25:00,55.03,55.04,55.01,55.03,264242.0,55.03,55.04,55.01,55.03,264242.0
2025-03-12 10:30:00,55.03,55.07,55.03,55.06,87682.0,55.03,55.07,55.03,55.06,87682.0
2025-03-12 10:35:00,55.06,55.09,55.04,55.05,120466.0,55.06,55.09,55.04,55.05,120466.0
2025-03-12 10:40:00,55.05,55.09,55.03,55.09,56466.0,55.05,55.09,55.03,55.09,56466.0
2025-03-12 10:45:00,55.08,55.1,55.05,55.07,33943.0,55.08,55.1,55.05,55.07,33943.0
2025-03-12 10:50:00,55.07,55.12,55.06,55.12,79617.0,55.07,55.12,55.06,55.12,79617.0
2025-03-12 10:55:00,55.12,55.15,55.09,55.14,25363.0,55.12,55.15,55.09,55.14,25363.0
2025-03-12 11:00:00,55.13,55.2,55.12,55.18,88536.0,55.13,55.2,55.12,55.18,88536.0
2025-03-12 11:05:00,55.18,55.2,55.16,55.2,62136.0,55.18,55.2,55.16,55.2,62136.0
2025-03-12 11:10:00,55.19,55.25,55.19,55.24,451620.0,55.19,55.25,55.19,55.24,451620.0
2025-03-12 11:15:00,55.25,55.25,55.18,55.2,352018.0,55.25,55.25,55.18,55.2,352018.0
2025-03-12 11:20:00,55.2,55.21,55.17,55.21,729900.0,55.2,55.21,55.17,55.21,729900.0
2025-03-12 11:25:00,55.2,55.21,55.17,55.18,430829.0,55.2,55.21,55.17,55.18,430829.0
2025-03-12 11:30:00,55.18,55.22,55.16,55.22,162168.0,55.18,55.22,55.16,55.22,162168.0
2025-03-12 11:35:00,55.22,55.23,55.2,55.22,259007.0,55.22,55.23,55.2,55.22,259007.0
2025-03-12 11:40:00,55.22,55.25,55.21,55.25,393100.0,55.22,55.25,55.21,55.25,393100.0
2025-03-12 11:45:00,55.25,55.26,55.23,55.26,74380.0,55.25,55.26,55.23,55.26,74380.0
2025-03-12 11:50:00,55.26,55.28,55.25,55.28,138219.0,55.26,55.28,55.25,55.28,138219.0
2025-03-12 11:55:00,55.28,55.29,55.26,55.27,161530.0,55.28,55.29,55.26,55.27,161530.0
2025-03-12 12:00:00,55.28,55.29,55.25,55.26,992940.0,55.28,55.29,55.25,55.26,992940.0
2025-03-12 12:05:00,55.26,55.41,55.25,55.4,655633.0,55.26,55.41,55.25,55.4,655633.0
2025-03-12 12:10:00,55.39,55.41,55.35,55.36,937284.0,55.39,55.41,55.35,55.36,937284.0
2025-03-12 12:15:00,55.36,55.37,55.34,55.35,317953.0,55.36,55.37,55.34,55.35,317953.0
2025-03-12 12:20:00,55.36,55.42,55.36,55.42,472263.0,55.36,55.42,55.36,55.42,472263.0
2025-03-12 12:25:00,55.42,55.45,55.4,55.44,198621.0,55.42,55.45,55.4,55.44,198621.0
2025-03-12 12:30:00,55.44,55.46,55.38,55.42,156631.0,55.44,55.46,55.38,55.42,156631.0
2025-03-12 12:35:00,55.44,55.44,55.38,55.4,87969.0,55.44,55.44,55.38,55.4,87969.0
2025-03-12 12:40:00,55.4,55.41,55.37,55.38,32090.0,55.4,55.41,55.37,55.38,32090.0
2025-03-12 12:45:00,55.38,55.4,55.36,55.37,58852.0,55.38,55.4,55.36,55.37,58852.0
2025-03-12 12:50:00,55.38,55.39,55.36,55.39,18700.0,55.38,55.39,55.36,55.39,18700.0
2025-03-12 12:55:00,55.4,55.41,55.39,55.41,19038.0,55.4,55.41,55.39,55.41,19038.0
2025-03-12 13:00:00,55.41,55.42,55.4,55.42,16561.0,55.41,55.42,55.4,55.42,16561.0
2025-03-12 13:05:00,55.42,55.46,55.41,55.42,36877.0,55.42,55.46,55.41,55.42,36877.0
2025-03-12 13:10:00,55.43,55.46,55.42,55.44,35553.0,55.43,55.46,55.42,55.44,35553.0
2025-03-12 13:15:00,55.44,55.46,55.41,55.42,30591.0,55.44,55.46,55.41,55.42,30591.0
2025-03-12 13:20:00,55.43,55.46,55.42,55.44,35209.0,55.43,55.46,55.42,55.44,35209.0
2025-03-12 13:25:00,55.44,55.47,55.43,55.44,24251.0,55.44,55.47,55.43,55.44,24251.0
2025-03-12 13:30:00,55.43,55.47,55.43,55.47,26314.0,55.43,55.47,55.43,55.47,26314.0
2025-03-12 13:35:00,55.47,55.48,55.45,55.47,19701.0,55.47,55.48,55.45,55.47,19701.0
2025-03-12 13:40:00,55.47,55.48,55.45,55.47,45774.0,55.47,55.48,55.45,55.47,45774.0
2025-03-12 13:45:00,55.47,55.49,55.46,55.47,56567.0,55.47,55.49,55.46,55.47,56567.0
2025-03-12 13:50:00,55.47,55.47,55.43,55.43,33519.0,55.47,55.47,55.43,55.43,33519.0
2025-03-12 13:55:00,55.43,55.43,55.39,55.41,54637.0,55.43,55.43,55.39,55.41,54637.0
2025-03-12 14:00:00,55.4,55.43,55.39,55.42,30925.0,55.4,55.43,55.39,55.42,30925.0
2025-03-12 14:05:00,55.41,55.42,55.38,55.41,15744.0,55.41,55.42,55.38,55.41,15744.0
2025-03-12 14:10:00,55.42,55.42,55.38,55.39,115157.0,55.42,55.42,55.38,55.39,115157.0
2025-03-12 14:15:00,55.39,55.39,55.36,55.37,22109.0,55.39,55.39,55.36,55.37,22109.0
2025-03-12 14:20:00,55.37,55.39,55.36,55.39,35252.0,55.37,55.39,55.36,55.39,35252.0
2025-03-12 14:25:00,55.39,55.4,55.38,55.4,21960.0,55.39,55.4,55.38,55.4,21960.0
2025-03-12 14:30:00,55.4,55.42,55.39,55.41,606257.0,55.4,55.42,55.39,55.41,606257.0
2025-03-12 14:35:00,55.41,55.43,55.39,55.39,53432.0,55.41,55.43,55.39,55.39,53432.0
2025-03-12 14:40:00,55.39,55.4,55.37,55.38,52233.0,55.39,55.4,55.37,55.38,52233.0
2025-03-12 14:45:00,55.38,55.39,55.36,55.37,35925.0,55.38,55.39,55.36,55.37,35925.0
2025-03-12 14:50:00,55.38,55.39,55.37,55.39,13028.0,55.38,55.39,55.37,55.39,13028.0
2025-03-12 14:55:00,55.39,55.4,55.38,55.39,34195.0,55.39,55.4,55.38,55.39,34195.0
2025-03-12 15:00:00,55.39,55.4,55.37,55.38,18574.0,55.39,55.4,55.37,55.38,18574.0
2025-03-12 15:05:00,55.38,55.39,55.36,55.38,36986.0,55.38,55.39,55.36,55.38,36986.0
2025-03-12 15:10:00,55.39,55.4,55.37,55.37,24993.0,55.39,55.4,55.37,55.37,24993.0
2025-03-12 15:15:00,55.37,55.39,55.35,55.38,91463.0,55.37,55.39,55.35,55.38,91463.0
2025-03-12 15:20:00,55.38,55.39,55.35,55.36,40285.0,55.38,55.39,55.35,55.36,40285.0
2025-03-12 15:25:00,55.36,55.39,55.33,55.38,58499.0,55.36,55.39,55.33,55.38,58499.0
2025-03-12 15:30:00,55.37,55.38,55.35,55.36,26407.0,55.37,55.38,55.35,55.36,26407.0
2025-03-12 15:35:00,55.36,55.36,55.34,55.35,30669.0,55.36,55.36,55.34,55.35,30669.0
2025-03-12 15:40:00,55.34,55.36,55.34,55.34,36652.0,55.34,55.36,55.34,55.34,36652.0
2025-03-12 15:45:00,55.35,55.36,55.34,55.34,20233.0,55.35,55.36,55.34,55.34,20233.0
2025-03-12 15:50:00,55.35,55.36,55.32,55.33,674276.0,55.35,55.36,55.32,55.33,674276.0
2025-03-12 15:55:00,55.34,55.34,55.29,55.31,506315.0,55.34,55.34,55.29,55.31,506315.0
2025-03-13 09:30:00,55.57,55.61,55.55,55.6,178466.0,55.57,55.61,55.55,55.6,178466.0
2025-03-13 09:35:00,55.61,55.67,55.6,55.66,195240.0,55.61,55.67,55.6,55.66,195240.0
2025-03-13 09:40:00,55.66,55.69,55.63,55.69,374200.0,55.66,55.69,55.63,55.69,374200.0
2025-03-13 09:45:00,55.69,55.7,55.62,55.63,103965.0,55.69,55.7,55.62,55.63,103965.0
2025-03-13 09:50:00,55.62,55.66,55.61,55.65,49545.0,55.62,55.66,55.61,55.65,49545.0
2025-03-13 09:55:00,55.65,55.66,55.64,55.66,31644.0,55.65,55.66,55.64,55.66,31644.0
2025-03-13 10:00:00,55.65,55.71,55.65,55.69,65108.0,55.65,55.71,55.65,55.69,65108.0
2025-03-13 10:05:00,55.7,55.72,55.69,55.72,51606.0,55.7,55.72,55.69,55.72,51606.0
2025-03-13 10:10:00,55.71,55.72,55.67,55.71,173041.0,55.71,55.72,55.67,55.71,173041.0
2025-03-13 10:15:00,55.7,55.72,55.68,55.72,32235.0,55.7,55.72,55.68,55.72,32235.0
2025-03-13 10:20:00,55.72,55.74,55.7,55.73,68043.0,55.72,55.74,55.7,55.73,68043.0
2025-03-13 10:25:00,55.73,55.73,55.7,55.72,29034.0,55.73,55.73,55.7,55.72,29034.0
2025-03-13 10:30:00,55.72,55.76,55.7,55.73,58895.0,55.72,55.76,55.7,55.73,58895.0
2025-03-13 10:35:00,55.74,55.81,55.74,55.8,34914.0,55.74,55.81,55.74,55.8,34914.0
2025-03-13 10:40:00,55.8,55.96,55.78,55.94,119253.0,55.8,55.96,55.78,55.94,119253.0
2025-03-13 10:45:00,55.94,56.03,55.9,56.02,473922.0,55.94,56.03,55.9,56.02,473922.0
2025-03-13 10:50:00,56.02,56.06,55.96,55.98,715542.0,56.02,56.06,55.96,55.98,715542.0
2025-03-13 10:55:00,55.98,56.04,55.96,56.03,61531.0,55.98,56.04,55.96,56.03,61531.0
2025-03-13 11:00:00,56.02,56.09,55.97,56.04,742677.0,56.02,56.09,55.97,56.04,742677.0
2025-03-13 11:05:00,56.04,56.05,55.96,56.0,170879.0,56.04,56.05,55.96,56.0,170879.0
2025-03-13 11:10:00,56.0,56.1,55.99,56.07,153397.0,56.0,56.1,55.99,56.07,153397.0
2025-03-13 11:15:00,56.09,56.11,56.05,56.08,105093.0,56.09,56.11,56.05,56.08,105093.0
2025-03-13 11:20:00,56.07,56.12,56.06,56.11,123717.0,56.07,56.12,56.06,56.11,123717.0
2025-03-13 11:25:00,56.11,56.12,56.05,56.07,96148.0,56.11,56.12,56.05,56.07,96148.0
2025-03-13 11:30:00,56.07,56.13,56.05,56.12,62878.0,56.07,56.13,56.05,56.12,62878.0
2025-03-13 11:35:00,56.12,56.18,56.07,56.16,199780.0,56.12,56.18,56.07,56.16,199780.0
2025-03-13 11:40:00,56.15,56.17,56.1,56.12,43591.0,56.15,56.17,56.1,56.12,43591.0
2025-03-13 11:45:00,56.11,56.11,56.01,56.08,140624.0,56.11,56.11,56.01,56.08,140624.0
2025-03-13 11:50:00,56.08,56.17,56.07,56.16,93526.0,56.08,56.17,56.07,56.16,93526.0
2025-03-13 11:55:00,56.15,56.19,56.14,56.18,85353.0,56.15,56.19,56.14,56.18,85353.0
2025-03-13 12:00:00,56.18,56.2,56.17,56.17,102483.0,56.18,56.2,56.17,56.17,102483.0
2025-03-13 12:05:00,56.16,56.22,56.16,56.22,62782.0,56.16,56.22,56.16,56.22,62782.0
2025-03-13 12:10:00,56.22,56.22,56.18,56.19,40364.0,56.22,56.22,56.18,56.19,40364.0
2025-03-13 12:15:00,56.19,56.21,56.16,56.2,45387.0,56.19,56.21,56.16,56.2,45387.0
2025-03-13 12:20:00,56.2,56.21,56.16,56.19,42648.0,56.2,56.21,56.16,56.19,42648.0
2025-03-13 12:25:00,56.18,56.21,56.17,56.21,42000.0,56.18,56.21,56.17,56.21,42000.0
2025-03-13 12:30:00,56.2,56.27,56.19,56.25,71106.0,56.2,56.27,56.19,56.25,71106.0
2025-03-13 12:35:00,56.25,56.29,56.23,56.28,225035.0,56.25,56.29,56.23,56.28,225035.0
2025-03-13 12:40:00,56.27,56.32,56.26,56.3,139767.0,56.27,56.32,56.26,56.3,139767.0
2025-03-13 12:45:00,56.3,56.32,56.22,56.26,100859.0,56.3,56.32,56.22,56.26,100859.0
2025-03-13 12:50:00,56.25,56.27,56.22,56.22,127939.0,56.25,56.27,56.22,56.22,127939.0
2025-03-13 12:55:00,56.24,56.24,56.17,56.23,105126.0,56.24,56.24,56.17,56.23,105126.0
2025-03-13 13:00:00,56.23,56.23,56.19,56.2,65855.0,56.23,56.23,56.19,56.2,65855.0
2025-03-13 13:05:00,56.21,56.21,56.17,56.18,39857.0,56.21,56.21,56.17,56.18,39857.0
2025-03-13 13:10:00,56.18,56.2,56.15,56.17,386992.0,56.18,56.2,56.15,56.17,386992.0
2025-03-13 13:15:00,56.16,56.21,56.15,56.19,312676.0,56.16,56.21,56.15,56.19,312676.0
2025-03-13 13:20:00,56.19,56.23,56.17,56.22,129545.0,56.19,56.23,56.17,56.22,129545.0
2025-03-13 13:25:00,56.21,56.23,56.19,56.22,56718.0,56.21,56.23,56.19,56.22,56718.0
2025-03-13 13:30:00,56.23,56.26,56.22,56.23,85543.0,56.23,56.26,56.22,56.23,85543.0
2025-03-13 13:35:00,56.23,56.25,56.22,56.23,63049.0,56.23,56.25,56.22,56.23,63049.0
2025-03-13 13:40:00,56.23,56.25,56.22,56.25,22019.0,56.23,56.25,56.22,56.25,22019.0
2025-03-13 13:45:00,56.25,56.26,56.24,56.25,66124.0,56.25,56.26,56.24,56.25,66124.0
2025-03-13 13:50:00,56.25,56.26,56.21,56.21,70991.0,56.25,56.26,56.21,56.21,70991.0
2025-03-13 13:55:00,56.22,56.24,56.21,56.22,54673.0,56.22,56.24,56.21,56.22,54673.0
2025-03-13 14:00:00,56.21,56.27,56.2,56.26,106418.0,56.21,56.27,56.2,56.26,106418.0
2025-03-13 14:05:00,56.25,56.3,56.25,56.29,31412.0,56.25,56.3,56.25,56.29,31412.0
2025-03-13 14:10:00,56.3,56.31,56.26,56.29,130784.0,56.3,56.31,56.26,56.29,130784.0
2025-03-13 14:15:00,56.29,56.29,56.23,56.23,97728.0,56.29,56.29,56.23,56.23,97728.0
2025-03-13 14:20:00,56.23,56.24,56.2,56.21,37820.0,56.23,56.24,56.2,56.21,37820.0
2025-03-13 14:25:00,56.22,56.25,56.21,56.25,53009.0,56.22,56.25,56.21,56.25,53009.0
2025-03-13 14:30:00,56.25,56.27,56.24,56.27,51025.0,56.25,56.27,56.24,56.27,51025.0
2025-03-13 14:35:00,56.27,56.28,56.23,56.24,58592.0,56.27,56.28,56.23,56.24,58592.0
2025-03-13 14:40:00,56.24,56.25,56.23,56.25,49206.0,56.24,56.25,56.23,56.25,49206.0
2025-03-13 14:45:00,56.25,56.27,56.24,56.26,26798.0,56.25,56.27,56.24,56.26,26798.0
2025-03-13 14:50:00,56.26,56.28,56.23,56.26,54377.0,56.26,56.28,56.23,56.26,54377.0
2025-03-13 14:55:00,56.26,56.29,56.25,56.29,44764.0,56.26,56.29,56.25,56.29,44764.0
2025-03-13 15:00:00,56.29,56.3,56.27,56.29,33283.0,56.29,56.3,56.27,56.29,33283.0
2025-03-13 15:05:00,56.3,56.3,56.26,56.28,51341.0,56.3,56.3,56.26,56.28,51341.0
2025-03-13 15:10:00,56.28,56.3,56.27,56.29,32766.0,56.28,56.3,56.27,56.29,32766.0
2025-03-13 15:15:00,56.29,56.31,56.28,56.28,46743.0,56.29,56.31,56.28,56.28,46743.0
2025-03-13 15:20:00,56.29,56.29,56.27,56.28,31548.0,56.29,56.29,56.27,56.28,31548.0
2025-03-13 15:25:00,56.28,56.29,56.27,56.28,37366.0,56.28,56.29,56.27,56.28,37366.0
2025-03-13 15:30:00,56.28,56.3,56.27,56.29,265903.0,56.28,56.3,56.27,56.29,265903.0
2025-03-13 15:35:00,56.29,56.31,56.28,56.31,82006.0,56.29,56.31,56.28,56.31,82006.0
2025-03-13 15:40:00,56.31,56.33,56.23,56.25,352663.0,56.31,56.33,56.23,56.25,352663.0
2025-03-13 15:45:00,56.25,56.29,56.25,56.28,74512.0,56.25,56.29,56.25,56.28,74512.0
2025-03-13 15:50:00,56.28,56.31,56.26,56.3,81219.0,56.28,56.31,56.26,56.3,81219.0
2025-03-13 15:55:00,56.3,56.31,56.26,56.27,432230.0,56.3,56.31,56.26,56.27,432230.0
2025-03-14 09:30:00,56.52,56.53,56.38,56.39,261759.0,56.52,56.53,56.38,56.39,261759.0
2025-03-14 09:35:00,56.39,56.41,56.27,56.4,345214.0,56.39,56.41,56.27,56.4,345214.0
2025-03-14 09:40:00,56.4,56.42,56.34,56.38,213864.0,56.4,56.42,56.34,56.38,213864.0
2025-03-14 09:45:00,56.38,56.44,56.37,56.43,238954.0,56.38,56.44,56.37,56.43,238954.0
2025-03-14 09:50:00,56.44,56.45,56.37,56.37,56888.0,56.44,56.45,56.37,56.37,56888.0
2025-03-14 09:55:00,56.38,56.38,56.29,56.32,66308.0,56.38,56.38,56.29,56.32,66308.0
2025-03-14 10:00:00,56.31,56.36,56.29,56.34,78796.0,56.31,56.36,56.29,56.34,78796.0
2025-03-14 10:05:00,56.35,56.43,56.34,56.43,70361.0,56.35,56.43,56.34,56.43,70361.0
2025-03-14 10:10:00,56.43,56.47,56.42,56.43,202336.0,56.43,56.47,56.42,56.43,202336.0
2025-03-14 10:15:00,56.41,56.48,56.4,56.42,149890.0,56.41,56.48,56.4,56.42,149890.0
2025-03-14 10:20:00,56.41,56.44,56.39,56.4,53761.0,56.41,56.44,56.39,56.4,53761.0
2025-03-14 10:25:00,56.39,56.39,56.26,56.29,105387.0,56.39,56.39,56.26,56.29,105387.0
2025-03-14 10:30:00,56.28,56.32,56.27,56.3,86119.0,56.28,56.32,56.27,56.3,86119.0
2025-03-14 10:35:00,56.28,56.34,56.28,56.34,45249.0,56.28,56.34,56.28,56.34,45249.0
2025-03-14 10:40:00,56.33,56.35,56.32,56.33,47802.0,56.33,56.35,56.32,56.33,47802.0
2025-03-14 10:45:00,56.32,56.34,56.29,56.31,34635.0,56.32,56.34,56.29,56.31,34635.0
2025-03-14 10:50:00,56.3,56.33,56.27,56.31,33222.0,56.3,56.33,56.27,56.31,33222.0
2025-03-14 10:55:00,56.33,56.35,56.32,56.33,23743.0,56.33,56.35,56.32,56.33,23743.0
2025-03-14 11:00:00,56.31,56.34,56.21,56.27,331129.0,56.31,56.34,56.21,56.27,331129.0
2025-03-14 11:05:00,56.27,56.33,56.26,56.3,104549.0,56.27,56.33,56.26,56.3,104549.0
2025-03-14 11:10:00,56.29,56.31,56.23,56.24,38219.0,56.29,56.31,56.23,56.24,38219.0
2025-03-14 11:15:00,56.24,56.26,56.21,56.22,49606.0,56.24,56.26,56.21,56.22,49606.0
2025-03-14 11:20:00,56.23,56.26,56.19,56.26,116502.0,56.23,56.26,56.19,56.26,116502.0
2025-03-14 11:25:00,56.25,56.26,56.21,56.23,52231.0,56.25,56.26,56.21,56.23,52231.0
2025-03-14 11:30:00,56.24,56.27,56.22,56.25,30642.0,56.24,56.27,56.22,56.25,30642.0
2025-03-14 11:35:00,56.25,56.3,56.23,56.28,44249.0,56.25,56.3,56.23,56.28,44249.0
2025-03-14 11:40:00,56.27,56.28,56.23,56.27,17321.0,56.27,56.28,56.23,56.27,17321.0
2025-03-14 11:45:00,56.28,56.31,56.26,56.28,39278.0,56.28,56.31,56.26,56.28,39278.0
2025-03-14 11:50:00,56.27,56.3,56.26,56.3,23472.0,56.27,56.3,56.26,56.3,23472.0
2025-03-14 11:55:00,56.3,56.31,56.29,56.3,13636.0,56.3,56.31,56.29,56.3,13636.0
2025-03-14 12:00:00,56.3,56.31,56.27,56.3,33710.0,56.3,56.31,56.27,56.3,33710.0
2025-03-14 12:05:00,56.29,56.34,56.29,56.34,59811.0,56.29,56.34,56.29,56.34,59811.0
2025-03-14 12:10:00,56.34,56.38,56.33,56.38,21473.0,56.34,56.38,56.33,56.38,21473.0
2025-03-14 12:15:00,56.37,56.38,56.35,56.36,23232.0,56.37,56.38,56.35,56.36,23232.0
2025-03-14 12:20:00,56.37,56.4,56.36,56.37,46437.0,56.37,56.4,56.36,56.37,46437.0
2025-03-14 12:25:00,56.37,56.38,56.35,56.36,20874.0,56.37,56.38,56.35,56.36,20874.0
2025-03-14 12:30:00,56.36,56.37,56.34,56.35,123537.0,56.36,56.37,56.34,56.35,123537.0
2025-03-14 12:35:00,56.36,56.38,56.35,56.37,55020.0,56.36,56.38,56.35,56.37,55020.0
2025-03-14 12:40:00,56.37,56.4,56.36,56.37,58971.0,56.37,56.4,56.36,56.37,58971.0
2025-03-14 12:45:00,56.38,56.39,56.37,56.39,8272.0,56.38,56.39,56.37,56.39,8272.0
2025-03-14 12:50:00,56.4,56.41,56.39,56.4,10621.0,56.4,56.41,56.39,56.4,10621.0
2025-03-14 12:55:00,56.4,56.41,56.39,56.41,16897.0,56.4,56.41,56.39,56.41,16897.0
2025-03-14 13:00:00,56.4,56.41,56.36,56.38,33606.0,56.4,56.41,56.36,56.38,33606.0
2025-03-14 13:05:00,56.4,56.41,56.39,56.41,9158.0,56.4,56.41,56.39,56.41,9158.0
2025-03-14 13:10:00,56.4,56.41,56.38,56.4,15486.0,56.4,56.41,56.38,56.4,15486.0
2025-03-14 13:15:00,56.41,56.42,56.4,56.42,37554.0,56.41,56.42,56.4,56.42,37554.0
2025-03-14 13:20:00,56.41,56.42,56.38,56.39,95663.0,56.41,56.42,56.38,56.39,95663.0
2025-03-14 13:25:00,56.38,56.42,56.36,56.42,36344.0,56.38,56.42,56.36,56.42,36344.0
2025-03-14 13:30:00,56.42,56.42,56.39,56.4,14710.0,56.42,56.42,56.39,56.4,14710.0
2025-03-14 13:35:00,56.4,56.41,56.38,56.39,26072.0,56.4,56.41,56.38,56.39,26072.0
2025-03-14 13:40:00,56.39,56.39,56.37,56.38,8059.0,56.39,56.39,56.37,56.38,8059.0
2025-03-14 13:45:00,56.39,56.39,56.37,56.38,16883.0,56.39,56.39,56.37,56.38,16883.0
2025-03-14 13:50:00,56.38,56.4,56.37,56.39,38341.0,56.38,56.4,56.37,56.39,38341.0
2025-03-14 13:55:00,56.39,56.4,56.34,56.35,40265.0,56.39,56.4,56.34,56.35,40265.0
2025-03-14 14:00:00,56.35,56.35,56.34,56.35,43443.0,56.35,56.35,56.34,56.35,43443.0
2025-03-14 14:05:00,56.35,56.36,56.32,56.34,19931.0,56.35,56.36,56.32,56.34,19931.0
2025-03-14 14:10:00,56.33,56.35,56.33,56.34,24366.0,56.33,56.35,56.33,56.34,24366.0
2025-03-14 14:15:00,56.34,56.35,56.33,56.34,34779.0,56.34,56.35,56.33,56.34,34779.0
2025-03-14 14:20:00,56.34,56.35,56.32,56.33,22055.0,56.34,56.35,56.32,56.33,22055.0
2025-03-14 14:25:00,56.33,56.34,56.3,56.32,24451.0,56.33,56.34,56.3,56.32,24451.0
2025-03-14 14:30:00,56.32,56.33,56.3,56.31,64058.0,56.32,56.33,56.3,56.31,64058.0
2025-03-14 14:35:00,56.32,56.33,56.31,56.31,49494.0,56.32,56.33,56.31,56.31,49494.0
2025-03-14 14:40:00,56.32,56.32,56.29,56.3,20318.0,56.32,56.32,56.29,56.3,20318.0
2025-03-14 14:45:00,56.3,56.33,56.3,56.32,21955.0,56.3,56.33,56.3,56.32,21955.0
2025-03-14 14:50:00,56.31,56.32,56.29,56.3,17191.0,56.31,56.32,56.29,56.3,17191.0
2025-03-14 14:55:00,56.3,56.3,56.28,56.29,29005.0,56.3,56.3,56.28,56.29,29005.0
2025-03-14 15:00:00,56.29,56.33,56.27,56.32,38449.0,56.29,56.33,56.27,56.32,38449.0
2025-03-14 15:05:00,56.33,56.34,56.32,56.32,28647.0,56.33,56.34,56.32,56.32,28647.0
2025-03-14 15:10:00,56.33,56.33,56.31,56.33,31791.0,56.33,56.33,56.31,56.33,31791.0
2025-03-14 15:15:00,56.32,56.33,56.28,56.28,22678.0,56.32,56.33,56.28,56.28,22678.0
2025-03-14 15:20:00,56.29,56.3,56.28,56.29,19253.0,56.29,56.3,56.28,56.29,19253.0
2025-03-14 15:25:00,56.29,56.31,56.28,56.31,33149.0,56.29,56.31,56.28,56.31,33149.0
2025-03-14 15:30:00,56.3,56.31,56.27,56.27,56376.0,56.3,56.31,56.27,56.27,56376.0
2025-03-14 15:35:00,56.28,56.29,56.27,56.28,13615.0,56.28,56.29,56.27,56.28,13615.0
2025-03-14 15:40:00,56.27,56.29,56.26,56.28,46902.0,56.27,56.29,56.26,56.28,46902.0
2025-03-14 15:45:00,56.29,56.29,56.27,56.28,38279.0,56.29,56.29,56.27,56.28,38279.0
2025-03-14 15:50:00,56.28,56.3,56.27,56.3,31934.0,56.28,56.3,56.27,56.3,31934.0
2025-03-14 15:55:00,56.3,56.31,56.29,56.3,209784.0,56.3,56.31,56.29,56.3,209784.0
2025-03-17 09:30:00,56.37,56.43,56.36,56.38,185872.0,56.37,56.43,56.36,56.38,185872.0
2025-03-17 09:35:00,56.37,56.41,56.34,56.37,57907.0,56.37,56.41,56.34,56.37,57907.0
2025-03-17 09:40:00,56.36,56.42,56.35,56.4,32682.0,56.36,56.42,56.35,56.4,32682.0
2025-03-17 09:45:00,56.41,56.43,56.37,56.39,43029.0,56.41,56.43,56.37,56.39,43029.0
2025-03-17 09:50:00,56.4,56.45,56.39,56.42,48965.0,56.4,56.45,56.39,56.42,48965.0
2025-03-17 09:55:00,56.42,56.42,56.38,56.39,21526.0,56.42,56.42,56.38,56.39,21526.0
2025-03-17 10:00:00,56.38,56.45,56.36,56.44,27908.0,56.38,56.45,56.36,56.44,27908.0
2025-03-17 10:05:00,56.45,56.46,56.43,56.46,36406.0,56.45,56.46,56.43,56.46,36406.0
2025-03-17 10:10:00,56.46,56.48,56.42,56.48,24485.0,56.46,56.48,56.42,56.48,24485.0
2025-03-17 10:15:00,56.47,56.49,56.47,56.48,49611.0,56.47,56.49,56.47,56.48,49611.0
2025-03-17 10:20:00,56.49,56.52,56.47,56.52,86046.0,56.49,56.52,56.47,56.52,86046.0
2025-03-17 10:25:00,56.52,56.56,56.5,56.55,99993.0,56.52,56.56,56.5,56.55,99993.0
2025-03-17 10:30:00,56.56,56.58,56.52,56.54,77409.0,56.56,56.58,56.52,56.54,77409.0
2025-03-17 10:35:00,56.54,56.59,56.52,56.59,54011.0,56.54,56.59,56.52,56.59,54011.0
2025-03-17 10:40:00,56.59,56.61,56.57,56.6,32080.0,56.59,56.61,56.57,56.6,32080.0
2025-03-17 10:45:00,56.6,56.61,56.57,56.6,31748.0,56.6,56.61,56.57,56.6,31748.0
2025-03-17 10:50:00,56.6,56.61,56.58,56.59,38754.0,56.6,56.61,56.58,56.59,38754.0
2025-03-17 10:55:00,56.59,56.6,56.57,56.58,45745.0,56.59,56.6,56.57,56.58,45745.0
2025-03-17 11:00:00,56.58,56.6,56.52,56.56,71519.0,56.58,56.6,56.52,56.56,71519.0
2025-03-17 11:05:00,56.57,56.58,56.51,56.53,44195.0,56.57,56.58,56.51,56.53,44195.0
2025-03-17 11:10:00,56.52,56.53,56.5,56.53,30107.0,56.52,56.53,56.5,56.53,30107.0
2025-03-17 11:15:00,56.53,56.55,56.47,56.48,70412.0,56.53,56.55,56.47,56.48,70412.0
2025-03-17 11:20:00,56.48,56.52,56.47,56.51,23202.0,56.48,56.52,56.47,56.51,23202.0
2025-03-17 11:25:00,56.51,56.55,56.51,56.53,27611.0,56.51,56.55,56.51,56.53,27611.0
2025-03-17 11:30:00,56.52,56.54,56.5,56.5,18398.0,56.52,56.54,56.5,56.5,18398.0
2025-03-17 11:35:00,56.51,56.57,56.5,56.53,53790.0,56.51,56.57,56.5,56.53,53790.0
2025-03-17 11:40:00,56.53,56.55,56.52,56.54,21426.0,56.53,56.55,56.52,56.54,21426.0
2025-03-17 11:45:00,56.54,56.55,56.53,56.55,15980.0,56.54,56.55,56.53,56.55,15980.0
2025-03-17 11:50:00,56.55,56.58,56.55,56.58,102856.0,56.55,56.58,56.55,56.58,102856.0
2025-03-17 11:55:00,56.59,56.59,56.54,56.55,25813.0,56.59,56.59,56.54,56.55,25813.0
2025-03-17 12:00:00,56.55,56.56,56.5,56.53,23987.0,56.55,56.56,56.5,56.53,23987.0
2025-03-17 12:05:00,56.52,56.56,56.52,56.56,14165.0,56.52,56.56,56.52,56.56,14165.0
2025-03-17 12:10:00,56.55,56.57,56.54,56.55,29154.0,56.55,56.57,56.54,56.55,29154.0
2025-03-17 12:15:00,56.55,56.57,56.54,56.55,59868.0,56.55,56.57,56.54,56.55,59868.0
2025-03-17 12:20:00,56.55,56.56,56.51,56.52,27887.0,56.55,56.56,56.51,56.52,27887.0
2025-03-17 12:25:00,56.53,56.55,56.52,56.54,10556.0,56.53,56.55,56.52,56.54,10556.0
2025-03-17 12:30:00,56.55,56.55,56.51,56.54,32170.0,56.55,56.55,56.51,56.54,32170.0
2025-03-17 12:35:00,56.53,56.53,56.49,56.5,64211.0,56.53,56.53,56.49,56.5,64211.0
2025-03-17 12:40:00,56.49,56.51,56.48,56.5,13146.0,56.49,56.51,56.48,56.5,13146.0
2025-03-17 12:45:00,56.5,56.51,56.48,56.48,17666.0,56.5,56.51,56.48,56.48,17666.0
2025-03-17 12:50:00,56.48,56.52,56.48,56.51,9559.0,56.48,56.52,56.48,56.51,9559.0
2025-03-17 12:55:00,56.51,56.51,56.49,56.51,13424.0,56.51,56.51,56.49,56.51,13424.0
2025-03-17 13:00:00,56.5,56.53,56.5,56.53,17661.0,56.5,56.53,56.5,56.53,17661.0
2025-03-17 13:05:00,56.53,56.56,56.52,56.55,21997.0,56.53,56.56,56.52,56.55,21997.0
2025-03-17 13:10:00,56.55,56.56,56.54,56.55,13766.0,56.55,56.56,56.54,56.55,13766.0
2025-03-17 13:15:00,56.55,56.57,56.55,56.55,8700.0,56.55,56.57,56.55,56.55,8700.0
2025-03-17 13:20:00,56.57,56.58,56.56,56.57,26692.0,56.57,56.58,56.56,56.57,26692.0
2025-03-17 13:25:00,56.57,56.58,56.56,56.58,22632.0,56.57,56.58,56.56,56.58,22632.0
2025-03-17 13:30:00,56.57,56.59,56.57,56.58,36633.0,56.57,56.59,56.57,56.58,36633.0
2025-03-17 13:35:00,56.58,56.58,56.56,56.57,11503.0,56.58,56.58,56.56,56.57,11503.0
2025-03-17 13:40:00,56.56,56.58,56.56,56.58,114216.0,56.56,56.58,56.56,56.58,114216.0
2025-03-17 13:45:00,56.58,56.6,56.57,56.6,38455.0,56.58,56.6,56.57,56.6,38455.0
2025-03-17 13:50:00,56.6,56.6,56.58,56.59,35118.0,56.6,56.6,56.58,56.59,35118.0
2025-03-17 13:55:00,56.59,56.59,56.56,56.57,96471.0,56.59,56.59,56.56,56.57,96471.0
2025-03-17 14:00:00,56.56,56.58,56.55,56.56,186099.0,56.56,56.58,56.55,56.56,186099.0
2025-03-17 14:05:00,56.56,56.59,56.55,56.58,38212.0,56.56,56.59,56.55,56.58,38212.0
2025-03-17 14:10:00,56.59,56.59,56.56,56.58,18983.0,56.59,56.59,56.56,56.58,18983.0
2025-03-17 14:15:00,56.58,56.6,56.57,56.6,15481.0,56.58,56.6,56.57,56.6,15481.0
2025-03-17 14:20:00,56.6,56.61,56.58,56.61,45412.0,56.6,56.61,56.58,56.61,45412.0
2025-03-17 14:25:00,56.6,56.61,56.59,56.61,12342.0,56.6,56.61,56.59,56.61,12342.0
2025-03-17 14:30:00,56.61,56.61,56.59,56.6,15550.0,56.61,56.61,56.59,56.6,15550.0
2025-03-17 14:35:00,56.6,56.62,56.6,56.6,16866.0,56.6,56.62,56.6,56.6,16866.0
2025-03-17 14:40:00,56.6,56.61,56.58,56.59,50529.0,56.6,56.61,56.58,56.59,50529.0
2025-03-17 14:45:00,56.59,56.6,56.57,56.6,88575.0,56.59,56.6,56.57,56.6,88575.0
2025-03-17 14:50:00,56.6,56.61,56.59,56.61,24924.0,56.6,56.61,56.59,56.61,24924.0
2025-03-17 14:55:00,56.61,56.61,56.59,56.59,27740.0,56.61,56.61,56.59,56.59,27740.0
2025-03-17 15:00:00,56.6,56.61,56.57,56.58,64015.0,56.6,56.61,56.57,56.58,64015.0
2025-03-17 15:05:00,56.58,56.59,56.57,56.59,24050.0,56.58,56.59,56.57,56.59,24050.0
2025-03-17 15:10:00,56.58,56.59,56.58,56.59,13114.0,56.58,56.59,56.58,56.59,13114.0
2025-03-17 15:15:00,56.58,56.59,56.58,56.59,17615.0,56.58,56.59,56.58,56.59,17615.0
2025-03-17 15:20:00,56.58,56.62,56.57,56.6,409853.0,56.58,56.62,56.57,56.6,409853.0
2025-03-17 15:25:00,56.61,56.62,56.59,56.6,221304.0,56.61,56.62,56.59,56.6,221304.0
2025-03-17 15:30:00,56.6,56.62,56.57,56.59,227122.0,56.6,56.62,56.57,56.59,227122.0
2025-03-17 15:35:00,56.59,56.6,56.56,56.57,94157.0,56.59,56.6,56.56,56.57,94157.0
2025-03-17 15:40:00,56.57,56.58,56.56,56.58,52433.0,56.57,56.58,56.56,56.58,52433.0
2025-03-17 15:45:00,56.58,56.6,56.58,56.6,34727.0,56.58,56.6,56.58,56.6,34727.0
2025-03-17 15:50:00,56.6,56.61,56.59,56.61,55987.0,56.6,56.61,56.59,56.61,55987.0
2025-03-17 15:55:00,56.61,56.63,56.6,56.62,98455.0,56.61,56.63,56.6,56.62,98455.0
2025-03-18 09:30:00,57.28,57.33,57.22,57.24,146204.0,57.28,57.33,57.22,57.24,146204.0
2025-03-18 09:35:00,57.24,57.24,57.12,57.13,50591.0,57.24,57.24,57.12,57.13,50591.0
2025-03-18 09:40:00,57.13,57.17,57.1,57.13,116484.0,57.13,57.17,57.1,57.13,116484.0
2025-03-18 09:45:00,57.14,57.27,57.12,57.26,124505.0,57.14,57.27,57.12,57.26,124505.0
2025-03-18 09:50:00,57.25,57.31,57.25,57.27,131459.0,57.25,57.31,57.25,57.27,131459.0
2025-03-18 09:55:00,57.27,57.31,57.23,57.23,771802.0,57.27,57.31,57.23,57.23,771802.0
2025-03-18 10:00:00,57.23,57.23,57.14,57.19,233873.0,57.23,57.23,57.14,57.19,233873.0
2025-03-18 10:05:00,57.18,57.23,57.15,57.17,69022.0,57.18,57.23,57.15,57.17,69022.0
2025-03-18 10:10:00,57.16,57.17,57.08,57.1,90745.0,57.16,57.17,57.08,57.1,90745.0
2025-03-18 10:15:00,57.09,57.14,57.08,57.11,89227.0,57.09,57.14,57.08,57.11,89227.0
2025-03-18 10:20:00,57.12,57.15,57.07,57.13,104427.0,57.12,57.15,57.07,57.13,104427.0
2025-03-18 10:25:00,57.13,57.17,57.12,57.16,38286.0,57.13,57.17,57.12,57.16,38286.0
2025-03-18 10:30:00,57.15,57.18,57.12,57.16,71409.0,57.15,57.18,57.12,57.16,71409.0
2025-03-18 10:35:00,57.16,57.19,57.14,57.15,44272.0,57.16,57.19,57.14,57.15,44272.0
2025-03-18 10:40:00,57.15,57.18,57.13,57.14,24773.0,57.15,57.18,57.13,57.14,24773.0
2025-03-18 10:45:00,57.15,57.15,57.08,57.09,37081.0,57.15,57.15,57.08,57.09,37081.0
2025-03-18 10:50:00,57.09,57.16,57.08,57.16,37070.0,57.09,57.16,57.08,57.16,37070.0
2025-03-18 10:55:00,57.16,57.18,57.12,57.13,113204.0,57.16,57.18,57.12,57.13,113204.0
2025-03-18 11:00:00,57.13,57.16,57.08,57.11,48950.0,57.13,57.16,57.08,57.11,48950.0
2025-03-18 11:05:00,57.1,57.16,57.1,57.16,30481.0,57.1,57.16,57.1,57.16,30481.0
2025-03-18 11:10:00,57.14,57.16,57.11,57.16,29980.0,57.14,57.16,57.11,57.16,29980.0
2025-03-18 11:15:00,57.16,57.16,57.1,57.14,57005.0,57.16,57.16,57.1,57.14,57005.0
2025-03-18 11:20:00,57.15,57.2,57.14,57.2,59066.0,57.15,57.2,57.14,57.2,59066.0
2025-03-18 11:25:00,57.2,57.22,57.19,57.2,53421.0,57.2,57.22,57.19,57.2,53421.0
2025-03-18 11:30:00,57.2,57.21,57.18,57.2,49750.0,57.2,57.21,57.18,57.2,49750.0
2025-03-18 11:35:00,57.2,57.2,57.17,57.2,32378.0,57.2,57.2,57.17,57.2,32378.0
2025-03-18 11:40:00,57.19,57.21,57.18,57.21,30969.0,57.19,57.21,57.18,57.21,30969.0
2025-03-18 11:45:00,57.2,57.21,57.17,57.18,20604.0,57.2,57.21,57.17,57.18,20604.0
2025-03-18 11:50:00,57.18,57.21,57.16,57.21,28631.0,57.18,57.21,57.16,57.21,28631.0
2025-03-18 11:55:00,57.21,57.22,57.19,57.21,17395.0,57.21,57.22,57.19,57.21,17395.0
2025-03-18 12:00:00,57.21,57.21,57.18,57.19,18653.0,57.21,57.21,57.18,57.19,18653.0
2025-03-18 12:05:00,57.19,57.22,57.18,57.22,40224.0,57.19,57.22,57.18,57.22,40224.0
2025-03-18 12:10:00,57.22,57.24,57.2,57.24,33928.0,57.22,57.24,57.2,57.24,33928.0
2025-03-18 12:15:00,57.24,57.25,57.21,57.25,30073.0,57.24,57.25,57.21,57.25,30073.0
2025-03-18 12:20:00,57.25,57.28,57.24,57.25,51629.0,57.25,57.28,57.24,57.25,51629.0
2025-03-18 12:25:00,57.26,57.28,57.26,57.28,32853.0,57.26,57.28,57.26,57.28,32853.0
2025-03-18 12:30:00,57.28,57.3,57.26,57.27,22800.0,57.28,57.3,57.26,57.27,22800.0
2025-03-18 12:35:00,57.27,57.27,57.25,57.27,15467.0,57.27,57.27,57.25,57.27,15467.0
2025-03-18 12:40:00,57.27,57.28,57.25,57.28,70936.0,57.27,57.28,57.25,57.28,70936.0
2025-03-18 12:45:00,57.28,57.29,57.24,57.28,59569.0,57.28,57.29,57.24,57.28,59569.0
2025-03-18 12:50:00,57.28,57.3,57.27,57.3,53443.0,57.28,57.3,57.27,57.3,53443.0
2025-03-18 12:55:00,57.3,57.3,57.28,57.29,13989.0,57.3,57.3,57.28,57.29,13989.0
2025-03-18 13:00:00,57.29,57.29,57.26,57.27,45813.0,57.29,57.29,57.26,57.27,45813.0
2025-03-18 13:05:00,57.28,57.29,57.27,57.28,45787.0,57.28,57.29,57.27,57.28,45787.0
2025-03-18 13:10:00,57.28,57.29,57.26,57.27,63042.0,57.28,57.29,57.26,57.27,63042.0
2025-03-18 13:15:00,57.26,57.27,57.23,57.26,61993.0,57.26,57.27,57.23,57.26,61993.0
2025-03-18 13:20:00,57.25,57.27,57.23,57.25,62265.0,57.25,57.27,57.23,57.25,62265.0
2025-03-18 13:25:00,57.25,57.25,57.18,57.22,33247.0,57.25,57.25,57.18,57.22,33247.0
2025-03-18 13:30:00,57.22,57.23,57.17,57.18,58622.0,57.22,57.23,57.17,57.18,58622.0
2025-03-18 13:35:00,57.18,57.2,57.16,57.2,79488.0,57.18,57.2,57.16,57.2,79488.0
2025-03-18 13:40:00,57.19,57.22,57.19,57.22,27693.0,57.19,57.22,57.19,57.22,27693.0
2025-03-18 13:45:00,57.21,57.24,57.21,57.23,95044.0,57.21,57.24,57.21,57.23,95044.0
2025-03-18 13:50:00,57.23,57.23,57.21,57.22,47816.0,57.23,57.23,57.21,57.22,47816.0
2025-03-18 13:55:00,57.22,57.23,57.21,57.22,37255.0,57.22,57.23,57.21,57.22,37255.0
2025-03-18 14:00:00,57.23,57.24,57.22,57.22,28575.0,57.23,57.24,57.22,57.22,28575.0
2025-03-18 14:05:00,57.23,57.24,57.22,57.23,18805.0,57.23,57.24,57.22,57.23,18805.0
2025-03-18 14:10:00,57.23,57.24,57.22,57.24,41264.0,57.23,57.24,57.22,57.24,41264.0
2025-03-18 14:15:00,57.23,57.24,57.22,57.23,13814.0,57.23,57.24,57.22,57.23,13814.0
2025-03-18 14:20:00,57.24,57.24,57.22,57.23,35915.0,57.24,57.24,57.22,57.23,35915.0
2025-03-18 14:25:00,57.23,57.24,57.22,57.23,48546.0,57.23,57.24,57.22,57.23,48546.0
2025-03-18 14:30:00,57.23,57.28,57.23,57.28,66317.0,57.23,57.28,57.23,57.28,66317.0
2025-03-18 14:35:00,57.28,57.29,57.26,57.28,23150.0,57.28,57.29,57.26,57.28,23150.0
2025-03-18 14:40:00,57.28,57.3,57.27,57.28,28954.0,57.28,57.3,57.27,57.28,28954.0
2025-03-18 14:45:00,57.28,57.29,57.27,57.28,42008.0,57.28,57.29,57.27,57.28,42008.0
2025-03-18 14:50:00,57.29,57.29,57.28,57.29,46015.0,57.29,57.29,57.28,57.29,46015.0
2025-03-18 14:55:00,57.29,57.29,57.27,57.28,26964.0,57.29,57.29,57.27,57.28,26964.0
2025-03-18 15:00:00,57.28,57.31,57.28,57.3,359979.0,57.28,57.31,57.28,57.3,359979.0
2025-03-18 15:05:00,57.3,57.31,57.29,57.3,61865.0,57.3,57.31,57.29,57.3,61865.0
2025-03-18 15:10:00,57.3,57.31,57.29,57.3,38095.0,57.3,57.31,57.29,57.3,38095.0
2025-03-18 15:15:00,57.3,57.33,57.28,57.33,87225.0,57.3,57.33,57.28,57.33,87225.0
2025-03-18 15:20:00,57.33,57.33,57.3,57.32,93350.0,57.33,57.33,57.3,57.32,93350.0
2025-03-18 15:25:00,57.32,57.33,57.3,57.31,62014.0,57.32,57.33,57.3,57.31,62014.0
2025-03-18 15:30:00,57.31,57.32,57.3,57.32,29890.0,57.31,57.32,57.3,57.32,29890.0
2025-03-18 15:35:00,57.32,57.33,57.31,57.32,30342.0,57.32,57.33,57.31,57.32,30342.0
2025-03-18 15:40:00,57.32,57.32,57.31,57.32,89891.0,57.32,57.32,57.31,57.32,89891.0
2025-03-18 15:45:00,57.31,57.32,57.29,57.3,162787.0,57.31,57.32,57.29,57.3,162787.0
2025-03-18 15:50:00,57.3,57.32,57.29,57.32,96375.0,57.3,57.32,57.29,57.32,96375.0
2025-03-18 15:55:00,57.31,57.32,57.27,57.28,140399.0,57.31,57.32,57.27,57.28,140399.0
2025-03-19 09:30:00,57.27,57.27,57.14,57.17,189257.0,57.27,57.27,57.14,57.17,189257.0
2025-03-19 09:35:00,57.16,57.19,57.12,57.15,35688.0,57.16,57.19,57.12,57.15,35688.0
2025-03-19 09:40:00,57.14,57.19,57.13,57.17,28058.0,57.14,57.19,57.13,57.17,28058.0
2025-03-19 09:45:00,57.17,57.18,57.13,57.18,21581.0,57.17,57.18,57.13,57.18,21581.0
2025-03-19 09:50:00,57.18,57.21,57.18,57.21,35449.0,57.18,57.21,57.18,57.21,35449.0
2025-03-19 09:55:00,57.2,57.26,57.19,57.25,43103.0,57.2,57.26,57.19,57.25,43103.0
2025-03-19 10:00:00,57.22,57.22,57.15,57.16,30423.0,57.22,57.22,57.15,57.16,30423.0
2025-03-19 10:05:00,57.17,57.17,57.12,57.13,46875.0,57.17,57.17,57.12,57.13,46875.0
2025-03-19 10:10:00,57.13,57.15,57.12,57.14,132907.0,57.13,57.15,57.12,57.14,132907.0
2025-03-19 10:15:00,57.14,57.16,57.12,57.13,23316.0,57.14,57.16,57.12,57.13,23316.0
2025-03-19 10:20:00,57.13,57.15,57.09,57.15,58402.0,57.13,57.15,57.09,57.15,58402.0
2025-03-19 10:25:00,57.15,57.18,57.13,57.17,35427.0,57.15,57.18,57.13,57.17,35427.0
2025-03-19 10:30:00,57.18,57.2,57.13,57.16,45160.0,57.18,57.2,57.13,57.16,45160.0
2025-03-19 10:35:00,57.16,57.19,57.16,57.19,71503.0,57.16,57.19,57.16,57.19,71503.0
2025-03-19 10:40:00,57.19,57.2,57.16,57.17,30154.0,57.19,57.2,57.16,57.17,30154.0
2025-03-19 10:45:00,57.17,57.18,57.13,57.15,49226.0,57.17,57.18,57.13,57.15,49226.0
2025-03-19 10:50:00,57.14,57.14,57.1,57.12,600835.0,57.14,57.14,57.1,57.12,600835.0
2025-03-19 10:55:00,57.12,57.13,57.1,57.11,172728.0,57.12,57.13,57.1,57.11,172728.0
2025-03-19 11:00:00,57.12,57.16,57.1,57.14,84921.0,57.12,57.16,57.1,57.14,84921.0
2025-03-19 11:05:00,57.14,57.21,57.14,57.19,65654.0,57.14,57.21,57.14,57.19,65654.0
2025-03-19 11:10:00,57.19,57.2,57.18,57.19,20070.0,57.19,57.2,57.18,57.19,20070.0
2025-03-19 11:15:00,57.19,57.21,57.16,57.17,45357.0,57.19,57.21,57.16,57.17,45357.0
2025-03-19 11:20:00,57.18,57.22,57.17,57.21,37009.0,57.18,57.22,57.17,57.21,37009.0
2025-03-19 11:25:00,57.21,57.22,57.19,57.21,13987.0,57.21,57.22,57.19,57.21,13987.0
2025-03-19 11:30:00,57.21,57.21,57.18,57.2,15641.0,57.21,57.21,57.18,57.2,15641.0
2025-03-19 11:35:00,57.19,57.21,57.18,57.19,23925.0,57.19,57.21,57.18,57.19,23925.0
2025-03-19 11:40:00,57.2,57.2,57.15,57.16,32362.0,57.2,57.2,57.15,57.16,32362.0
2025-03-19 11:45:00,57.17,57.21,57.16,57.2,41618.0,57.17,57.21,57.16,57.2,41618.0
2025-03-19 11:50:00,57.2,57.21,57.19,57.19,30420.0,57.2,57.21,57.19,57.19,30420.0
2025-03-19 11:55:00,57.19,57.2,57.18,57.2,28107.0,57.19,57.2,57.18,57.2,28107.0
2025-03-19 12:00:00,57.19,57.25,57.19,57.25,36241.0,57.19,57.25,57.19,57.25,36241.0
2025-03-19 12:05:00,57.24,57.26,57.24,57.25,29671.0,57.24,57.26,57.24,57.25,29671.0
2025-03-19 12:10:00,57.25,57.27,57.24,57.25,12863.0,57.25,57.27,57.24,57.25,12863.0
2025-03-19 12:15:00,57.25,57.3,57.25,57.3,25837.0,57.25,57.3,57.25,57.3,25837.0
2025-03-19 12:20:00,57.3,57.32,57.28,57.31,49279.0,57.3,57.32,57.28,57.31,49279.0
2025-03-19 12:25:00,57.31,57.32,57.28,57.29,31877.0,57.31,57.32,57.28,57.29,31877.0
2025-03-19 12:30:00,57.29,57.3,57.26,57.28,15372.0,57.29,57.3,57.26,57.28,15372.0
2025-03-19 12:35:00,57.27,57.28,57.23,57.25,51801.0,57.27,57.28,57.23,57.25,51801.0
2025-03-19 12:40:00,57.25,57.26,57.24,57.24,10552.0,57.25,57.26,57.24,57.24,10552.0
2025-03-19 12:45:00,57.25,57.27,57.24,57.24,15824.0,57.25,57.27,57.24,57.24,15824.0
2025-03-19 12:50:00,57.24,57.24,57.19,57.21,46318.0,57.24,57.24,57.19,57.21,46318.0
2025-03-19 12:55:00,57.22,57.23,57.2,57.23,52975.0,57.22,57.23,57.2,57.23,52975.0
2025-03-19 13:00:00,57.22,57.24,57.19,57.23,96396.0,57.22,57.24,57.19,57.23,96396.0
2025-03-19 13:05:00,57.24,57.25,57.2,57.21,65022.0,57.24,57.25,57.2,57.21,65022.0
2025-03-19 13:10:00,57.21,57.23,57.2,57.21,13685.0,57.21,57.23,57.2,57.21,13685.0
2025-03-19 13:15:00,57.21,57.22,57.19,57.2,25292.0,57.21,57.22,57.19,57.2,25292.0
2025-03-19 13:20:00,57.2,57.22,57.18,57.21,19044.0,57.2,57.22,57.18,57.21,19044.0
2025-03-19 13:25:00,57.22,57.25,57.21,57.22,21035.0,57.22,57.25,57.21,57.22,21035.0
2025-03-19 13:30:00,57.22,57.23,57.21,57.22,14420.0,57.22,57.23,57.21,57.22,14420.0
2025-03-19 13:35:00,57.22,57.22,57.19,57.2,44682.0,57.22,57.22,57.19,57.2,44682.0
2025-03-19 13:40:00,57.2,57.2,57.17,57.18,30369.0,57.2,57.2,57.17,57.18,30369.0
2025-03-19 13:45:00,57.18,57.19,57.16,57.17,25198.0,57.18,57.19,57.16,57.17,25198.0
2025-03-19 13:50:00,57.17,57.18,57.16,57.17,9227.0,57.17,57.18,57.16,57.17,9227.0
2025-03-19 13:55:00,57.17,57.18,57.16,57.16,36442.0,57.17,57.18,57.16,57.16,36442.0
2025-03-19 14:00:00,57.17,57.3,57.16,57.29,108616.0,57.17,57.3,57.16,57.29,108616.0
2025-03-19 14:05:00,57.28,57.32,57.24,57.3,41000.0,57.28,57.32,57.24,57.3,41000.0
2025-03-19 14:10:00,57.31,57.36,57.28,57.33,34776.0,57.31,57.36,57.28,57.33,34776.0
2025-03-19 14:15:00,57.33,57.37,57.31,57.35,139520.0,57.33,57.37,57.31,57.35,139520.0
2025-03-19 14:20:00,57.34,57.38,57.33,57.37,111840.0,57.34,57.38,57.33,57.37,111840.0
2025-03-19 14:25:00,57.34,57.35,57.3,57.32,32763.0,57.34,57.35,57.3,57.32,32763.0
2025-03-19 14:30:00,57.33,57.37,57.32,57.36,84389.0,57.33,57.37,57.32,57.36,84389.0
2025-03-19 14:35:00,57.37,57.46,57.37,57.43,85161.0,57.37,57.46,57.37,57.43,85161.0
2025-03-19 14:40:00,57.44,57.52,57.41,57.49,176746.0,57.44,57.52,57.41,57.49,176746.0
2025-03-19 14:45:00,57.51,57.52,57.43,57.45,85167.0,57.51,57.52,57.43,57.45,85167.0
2025-03-19 14:50:00,57.45,57.46,57.39,57.46,70078.0,57.45,57.46,57.39,57.46,70078.0
2025-03-19 14:55:00,57.46,57.51,57.45,57.48,176403.0,57.46,57.51,57.45,57.48,176403.0
2025-03-19 15:00:00,57.49,57.52,57.47,57.52,31212.0,57.49,57.52,57.47,57.52,31212.0
2025-03-19 15:05:00,57.5,57.53,57.47,57.52,36652.0,57.5,57.53,57.47,57.52,36652.0
2025-03-19 15:10:00,57.53,57.59,57.47,57.49,173019.0,57.53,57.59,57.47,57.49,173019.0
2025-03-19 15:15:00,57.5,57.52,57.45,57.45,98428.0,57.5,57.52,57.45,57.45,98428.0
2025-03-19 15:20:00,57.45,57.46,57.37,57.45,74889.0,57.45,57.46,57.37,57.45,74889.0
2025-03-19 15:25:00,57.45,57.45,57.39,57.41,191963.0,57.45,57.45,57.39,57.41,191963.0
2025-03-19 15:30:00,57.4,57.47,57.39,57.47,52347.0,57.4,57.47,57.39,57.47,52347.0
2025-03-19 15:35:00,57.46,57.5,57.46,57.5,108305.0,57.46,57.5,57.46,57.5,108305.0
2025-03-19 15:40:00,57.5,57.5,57.47,57.5,45342.0,57.5,57.5,57.47,57.5,45342.0
2025-03-19 15:45:00,57.5,57.5,57.47,57.49,69698.0,57.5,57.5,57.47,57.49,69698.0
2025-03-19 15:50:00,57.48,57.51,57.47,57.51,175065.0,57.48,57.51,57.47,57.51,175065.0
2025-03-19 15:55:00,57.51,57.52,57.49,57.51,138877.0,57.51,57.52,57.49,57.51,138877.0
2025-03-20 09:30:00,57.18,57.26,57.16,57.26,93630.0,57.18,57.26,57.16,57.26,93630.0
2025-03-20 09:35:00,57.24,57.3,57.23,57.29,31983.0,57.24,57.3,57.23,57.29,31983.0
2025-03-20 09:40:00,57.29,57.29,57.22,57.25,242815.0,57.29,57.29,57.22,57.25,242815.0
2025-03-20 09:45:00,57.25,57.28,57.24,57.25,34868.0,57.25,57.28,57.24,57.25,34868.0
2025-03-20 09:50:00,57.24,57.26,57.22,57.23,49980.0,57.24,57.26,57.22,57.23,49980.0
2025-03-20 09:55:00,57.23,57.25,57.19,57.22,22404.0,57.23,57.25,57.19,57.22,22404.0
2025-03-20 10:00:00,57.2,57.27,57.2,57.22,32669.0,57.2,57.27,57.2,57.22,32669.0
2025-03-20 10:05:00,57.22,57.23,57.17,57.2,43355.0,57.22,57.23,57.17,57.2,43355.0
2025-03-20 10:10:00,57.21,57.26,57.17,57.26,32112.0,57.21,57.26,57.17,57.26,32112.0
2025-03-20 10:15:00,57.26,57.28,57.24,57.25,168262.0,57.26,57.28,57.24,57.25,168262.0
2025-03-20 10:20:00,57.26,57.26,57.19,57.2,47643.0,57.26,57.26,57.19,57.2,47643.0
2025-03-20 10:25:00,57.2,57.23,57.19,57.21,31756.0,57.2,57.23,57.19,57.21,31756.0
2025-03-20 10:30:00,57.2,57.23,57.19,57.23,37770.0,57.2,57.23,57.19,57.23,37770.0
2025-03-20 10:35:00,57.22,57.29,57.22,57.28,32568.0,57.22,57.29,57.22,57.28,32568.0
2025-03-20 10:40:00,57.27,57.32,57.26,57.31,55088.0,57.27,57.32,57.26,57.31,55088.0
2025-03-20 10:45:00,57.32,57.34,57.31,57.34,18450.0,57.32,57.34,57.31,57.34,18450.0
2025-03-20 10:50:00,57.33,57.34,57.27,57.3,128348.0,57.33,57.34,57.27,57.3,128348.0
2025-03-20 10:55:00,57.31,57.36,57.31,57.35,56641.0,57.31,57.36,57.31,57.35,56641.0
2025-03-20 11:00:00,57.35,57.35,57.3,57.32,66682.0,57.35,57.35,57.3,57.32,66682.0
2025-03-20 11:05:00,57.32,57.35,57.31,57.35,142174.0,57.32,57.35,57.31,57.35,142174.0
2025-03-20 11:10:00,57.35,57.37,57.3,57.34,90114.0,57.35,57.37,57.3,57.34,90114.0
2025-03-20 11:15:00,57.34,57.35,57.33,57.34,32005.0,57.34,57.35,57.33,57.34,32005.0
2025-03-20 11:20:00,57.34,57.36,57.33,57.35,21876.0,57.34,57.36,57.33,57.35,21876.0
2025-03-20 11:25:00,57.35,57.35,57.31,57.35,25708.0,57.35,57.35,57.31,57.35,25708.0
2025-03-20 11:30:00,57.35,57.35,57.3,57.31,10364.0,57.35,57.35,57.3,57.31,10364.0
2025-03-20 11:35:00,57.31,57.34,57.3,57.34,9038.0,57.31,57.34,57.3,57.34,9038.0
2025-03-20 11:40:00,57.34,57.34,57.31,57.32,16506.0,57.34,57.34,57.31,57.32,16506.0
2025-03-20 11:45:00,57.33,57.37,57.33,57.34,20079.0,57.33,57.37,57.33,57.34,20079.0
2025-03-20 11:50:00,57.35,57.38,57.33,57.38,10672.0,57.35,57.38,57.33,57.38,10672.0
2025-03-20 11:55:00,57.37,57.38,57.35,57.36,42057.0,57.37,57.38,57.35,57.36,42057.0
2025-03-20 12:00:00,57.36,57.38,57.35,57.37,7870.0,57.36,57.38,57.35,57.37,7870.0
2025-03-20 12:05:00,57.38,57.38,57.33,57.33,21154.0,57.38,57.38,57.33,57.33,21154.0
2025-03-20 12:10:00,57.33,57.39,57.33,57.39,36172.0,57.33,57.39,57.33,57.39,36172.0
2025-03-20 12:15:00,57.39,57.4,57.35,57.35,29002.0,57.39,57.4,57.35,57.35,29002.0
2025-03-20 12:20:00,57.35,57.36,57.32,57.33,86077.0,57.35,57.36,57.32,57.33,86077.0
2025-03-20 12:25:00,57.34,57.35,57.31,57.32,21244.0,57.34,57.35,57.31,57.32,21244.0
2025-03-20 12:30:00,57.32,57.33,57.24,57.25,28912.0,57.32,57.33,57.24,57.25,28912.0
2025-03-20 12:35:00,57.25,57.27,57.24,57.26,10389.0,57.25,57.27,57.24,57.26,10389.0
2025-03-20 12:40:00,57.27,57.27,57.23,57.25,194673.0,57.27,57.27,57.23,57.25,194673.0
2025-03-20 12:45:00,57.25,57.28,57.24,57.28,31081.0,57.25,57.28,57.24,57.28,31081.0
2025-03-20 12:50:00,57.27,57.31,57.26,57.31,9563.0,57.27,57.31,57.26,57.31,9563.0
2025-03-20 12:55:00,57.32,57.33,57.3,57.31,19950.0,57.32,57.33,57.3,57.31,19950.0
2025-03-20 13:00:00,57.32,57.34,57.3,57.33,11958.0,57.32,57.34,57.3,57.33,11958.0
2025-03-20 13:05:00,57.33,57.35,57.32,57.32,58677.0,57.33,57.35,57.32,57.32,58677.0
2025-03-20 13:10:00,57.33,57.33,57.27,57.3,23411.0,57.33,57.33,57.27,57.3,23411.0
2025-03-20 13:15:00,57.3,57.31,57.28,57.29,45176.0,57.3,57.31,57.28,57.29,45176.0
2025-03-20 13:20:00,57.3,57.34,57.29,57.3,36201.0,57.3,57.34,57.29,57.3,36201.0
2025-03-20 13:25:00,57.3,57.3,57.25,57.27,35954.0,57.3,57.3,57.25,57.27,35954.0
2025-03-20 13:30:00,57.27,57.28,57.26,57.27,13833.0,57.27,57.28,57.26,57.27,13833.0
2025-03-20 13:35:00,57.27,57.33,57.26,57.32,14455.0,57.27,57.33,57.26,57.32,14455.0
2025-03-20 13:40:00,57.32,57.33,57.32,57.33,22021.0,57.32,57.33,57.32,57.33,22021.0
2025-03-20 13:45:00,57.33,57.34,57.32,57.32,24254.0,57.33,57.34,57.32,57.32,24254.0
2025-03-20 13:50:00,57.33,57.35,57.32,57.35,11620.0,57.33,57.35,57.32,57.35,11620.0
2025-03-20 13:55:00,57.35,57.38,57.34,57.37,14355.0,57.35,57.38,57.34,57.37,14355.0
2025-03-20 14:00:00,57.37,57.4,57.37,57.39,111925.0,57.37,57.4,57.37,57.39,111925.0
2025-03-20 14:05:00,57.4,57.41,57.36,57.38,44165.0,57.4,57.41,57.36,57.38,44165.0
2025-03-20 14:10:00,57.4,57.45,57.39,57.43,79971.0,57.4,57.45,57.39,57.43,79971.0
2025-03-20 14:15:00,57.44,57.45,57.4,57.41,21318.0,57.44,57.45,57.4,57.41,21318.0
2025-03-20 14:20:00,57.42,57.44,57.4,57.44,10841.0,57.42,57.44,57.4,57.44,10841.0
2025-03-20 14:25:00,57.44,57.45,57.43,57.44,22675.0,57.44,57.45,57.43,57.44,22675.0
2025-03-20 14:30:00,57.44,57.44,57.37,57.38,48074.0,57.44,57.44,57.37,57.38,48074.0
2025-03-20 14:35:00,57.38,57.39,57.36,57.38,60821.0,57.38,57.39,57.36,57.38,60821.0
2025-03-20 14:40:00,57.38,57.4,57.37,57.4,9265.0,57.38,57.4,57.37,57.4,9265.0
2025-03-20 14:45:00,57.4,57.41,57.39,57.4,9582.0,57.4,57.41,57.39,57.4,9582.0
2025-03-20 14:50:00,57.4,57.44,57.4,57.41,24597.0,57.4,57.44,57.4,57.41,24597.0
2025-03-20 14:55:00,57.41,57.42,57.4,57.42,16298.0,57.41,57.42,57.4,57.42,16298.0
2025-03-20 15:00:00,57.41,57.43,57.41,57.43,13859.0,57.41,57.43,57.41,57.43,13859.0
2025-03-20 15:05:00,57.43,57.43,57.41,57.42,22024.0,57.43,57.43,57.41,57.42,22024.0
2025-03-20 15:10:00,57.42,57.43,57.41,57.42,13215.0,57.42,57.43,57.41,57.42,13215.0
2025-03-20 15:15:00,57.43,57.44,57.41,57.44,20463.0,57.43,57.44,57.41,57.44,20463.0
2025-03-20 15:20:00,57.44,57.45,57.43,57.45,46861.0,57.44,57.45,57.43,57.45,46861.0
2025-03-20 15:25:00,57.45,57.46,57.44,57.45,20797.0,57.45,57.46,57.44,57.45,20797.0
2025-03-20 15:30:00,57.44,57.46,57.43,57.46,32420.0,57.44,57.46,57.43,57.46,32420.0
2025-03-20 15:35:00,57.46,57.46,57.45,57.45,22537.0,57.46,57.46,57.45,57.45,22537.0
2025-03-20 15:40:00,57.46,57.46,57.44,57.45,29746.0,57.46,57.46,57.44,57.45,29746.0
2025-03-20 15:45:00,57.45,57.47,57.44,57.46,85371.0,57.45,57.47,57.44,57.46,85371.0
2025-03-20 15:50:00,57.46,57.46,57.43,57.44,844395.0,57.46,57.46,57.43,57.44,844395.0
2025-03-20 15:55:00,57.44,57.45,57.42,57.43,762076.0,57.44,57.45,57.42,57.43,762076.0
2025-03-21 09:30:00,57.14,57.16,57.06,57.09,146230.0,57.14,57.16,57.06,57.09,146230.0
2025-03-21 09:35:00,57.08,57.08,56.85,56.91,432112.0,57.08,57.08,56.85,56.91,432112.0
2025-03-21 09:40:00,56.9,56.95,56.85,56.86,687138.0,56.9,56.95,56.85,56.86,687138.0
2025-03-21 09:45:00,56.88,56.9,56.79,56.8,461153.0,56.88,56.9,56.79,56.8,461153.0
2025-03-21 09:50:00,56.8,56.85,56.75,56.81,216114.0,56.8,56.85,56.75,56.81,216114.0
2025-03-21 09:55:00,56.8,56.82,56.68,56.71,132072.0,56.8,56.82,56.68,56.71,132072.0
2025-03-21 10:00:00,56.72,56.73,56.67,56.7,105660.0,56.72,56.73,56.67,56.7,105660.0
2025-03-21 10:05:00,56.7,56.71,56.59,56.59,95132.0,56.7,56.71,56.59,56.59,95132.0
2025-03-21 10:10:00,56.59,56.71,56.58,56.67,170812.0,56.59,56.71,56.58,56.67,170812.0
2025-03-21 10:15:00,56.68,56.7,56.6,56.67,84443.0,56.68,56.7,56.6,56.67,84443.0
2025-03-21 10:20:00,56.68,56.77,56.68,56.71,36567.0,56.68,56.77,56.68,56.71,36567.0
2025-03-21 10:25:00,56.72,56.77,56.71,56.75,22100.0,56.72,56.77,56.71,56.75,22100.0
2025-03-21 10:30:00,56.74,56.75,56.7,56.72,63317.0,56.74,56.75,56.7,56.72,63317.0
2025-03-21 10:35:00,56.73,56.75,56.7,56.73,61568.0,56.73,56.75,56.7,56.73,61568.0
2025-03-21 10:40:00,56.72,56.8,56.71,56.78,25361.0,56.72,56.8,56.71,56.78,25361.0
2025-03-21 10:45:00,56.79,56.86,56.78,56.84,84958.0,56.79,56.86,56.78,56.84,84958.0
2025-03-21 10:50:00,56.84,56.88,56.83,56.86,75072.0,56.84,56.88,56.83,56.86,75072.0
2025-03-21 10:55:00,56.86,56.91,56.86,56.9,24803.0,56.86,56.91,56.86,56.9,24803.0
2025-03-21 11:00:00,56.91,56.93,56.85,56.92,27998.0,56.91,56.93,56.85,56.92,27998.0
2025-03-21 11:05:00,56.92,56.94,56.88,56.89,43174.0,56.92,56.94,56.88,56.89,43174.0
2025-03-21 11:10:00,56.89,56.91,56.85,56.86,13331.0,56.89,56.91,56.85,56.86,13331.0
2025-03-21 11:15:00,56.86,56.92,56.86,56.88,25339.0,56.86,56.92,56.86,56.88,25339.0
2025-03-21 11:20:00,56.88,56.88,56.84,56.86,42078.0,56.88,56.88,56.84,56.86,42078.0
2025-03-21 11:25:00,56.86,56.87,56.84,56.87,68203.0,56.86,56.87,56.84,56.87,68203.0
2025-03-21 11:30:00,56.86,56.87,56.8,56.8,36192.0,56.86,56.87,56.8,56.8,36192.0
2025-03-21 11:35:00,56.8,56.87,56.79,56.84,19449.0,56.8,56.87,56.79,56.84,19449.0
2025-03-21 11:40:00,56.84,56.85,56.81,56.85,19139.0,56.84,56.85,56.81,56.85,19139.0
2025-03-21 11:45:00,56.85,56.86,56.82,56.85,9796.0,56.85,56.86,56.82,56.85,9796.0
2025-03-21 11:50:00,56.84,56.85,56.8,56.8,15942.0,56.84,56.85,56.8,56.8,15942.0
2025-03-21 11:55:00,56.81,56.84,56.8,56.8,40780.0,56.81,56.84,56.8,56.8,40780.0
2025-03-21 12:00:00,56.8,56.84,56.8,56.83,46221.0,56.8,56.84,56.8,56.83,46221.0
2025-03-21 12:05:00,56.83,56.88,56.83,56.85,13484.0,56.83,56.88,56.83,56.85,13484.0
2025-03-21 12:10:00,56.86,56.88,56.84,56.87,9607.0,56.86,56.88,56.84,56.87,9607.0
2025-03-21 12:15:00,56.87,56.87,56.84,56.86,22858.0,56.87,56.87,56.84,56.86,22858.0
2025-03-21 12:20:00,56.88,56.9,56.86,56.9,12266.0,56.88,56.9,56.86,56.9,12266.0
2025-03-21 12:25:00,56.88,56.9,56.86,56.88,9298.0,56.88,56.9,56.86,56.88,9298.0
2025-03-21 12:30:00,56.88,56.92,56.87,56.92,38750.0,56.88,56.92,56.87,56.92,38750.0
2025-03-21 12:35:00,56.91,56.91,56.85,56.85,39708.0,56.91,56.91,56.85,56.85,39708.0
2025-03-21 12:40:00,56.85,56.87,56.84,56.85,12463.0,56.85,56.87,56.84,56.85,12463.0
2025-03-21 12:45:00,56.86,56.88,56.85,56.86,10429.0,56.86,56.88,56.85,56.86,10429.0
2025-03-21 12:50:00,56.87,56.89,56.85,56.88,20314.0,56.87,56.89,56.85,56.88,20314.0
2025-03-21 12:55:00,56.89,56.91,56.86,56.89,31622.0,56.89,56.91,56.86,56.89,31622.0
2025-03-21 13:00:00,56.88,56.9,56.87,56.89,6861.0,56.88,56.9,56.87,56.89,6861.0
2025-03-21 13:05:00,56.89,56.91,56.88,56.89,20775.0,56.89,56.91,56.88,56.89,20775.0
2025-03-21 13:10:00,56.9,56.94,56.9,56.92,57022.0,56.9,56.94,56.9,56.92,57022.0
2025-03-21 13:15:00,56.92,56.94,56.91,56.91,15780.0,56.92,56.94,56.91,56.91,15780.0
2025-03-21 13:20:00,56.91,56.92,56.88,56.9,11802.0,56.91,56.92,56.88,56.9,11802.0
2025-03-21 13:25:00,56.9,56.9,56.87,56.9,9293.0,56.9,56.9,56.87,56.9,9293.0
2025-03-21 13:30:00,56.9,56.9,56.88,56.89,34760.0,56.9,56.9,56.88,56.89,34760.0
2025-03-21 13:35:00,56.88,56.9,56.88,56.89,6805.0,56.88,56.9,56.88,56.89,6805.0
2025-03-21 13:40:00,56.89,56.9,56.88,56.88,25062.0,56.89,56.9,56.88,56.88,25062.0
2025-03-21 13:45:00,56.87,56.89,56.84,56.88,18689.0,56.87,56.89,56.84,56.88,18689.0
2025-03-21 13:50:00,56.89,56.9,56.85,56.88,9861.0,56.89,56.9,56.85,56.88,9861.0
2025-03-21 13:55:00,56.88,56.88,56.85,56.86,74962.0,56.88,56.88,56.85,56.86,74962.0
2025-03-21 14:00:00,56.86,56.88,56.86,56.86,201759.0,56.86,56.88,56.86,56.86,201759.0
2025-03-21 14:05:00,56.86,56.88,56.85,56.88,6083.0,56.86,56.88,56.85,56.88,6083.0
2025-03-21 14:10:00,56.88,56.9,56.86,56.9,16247.0,56.88,56.9,56.86,56.9,16247.0
2025-03-21 14:15:00,56.9,56.93,56.88,56.93,28772.0,56.9,56.93,56.88,56.93,28772.0
2025-03-21 14:20:00,56.92,56.94,56.91,56.92,78106.0,56.92,56.94,56.91,56.92,78106.0
2025-03-21 14:25:00,56.93,56.97,56.92,56.95,55983.0,56.93,56.97,56.92,56.95,55983.0
2025-03-21 14:30:00,56.96,56.98,56.95,56.97,32961.0,56.96,56.98,56.95,56.97,32961.0
2025-03-21 14:35:00,56.98,57.0,56.97,56.98,23588.0,56.98,57.0,56.97,56.98,23588.0
2025-03-21 14:40:00,56.98,57.01,56.98,56.98,46301.0,56.98,57.01,56.98,56.98,46301.0
2025-03-21 14:45:00,56.99,57.0,56.97,56.98,87565.0,56.99,57.0,56.97,56.98,87565.0
2025-03-21 14:50:00,56.98,56.98,56.93,56.94,60391.0,56.98,56.98,56.93,56.94,60391.0
2025-03-21 14:55:00,56.94,56.96,56.92,56.93,14507.0,56.94,56.96,56.92,56.93,14507.0
2025-03-21 15:00:00,56.92,56.93,56.9,56.91,42060.0,56.92,56.93,56.9,56.91,42060.0
2025-03-21 15:05:00,56.91,56.98,56.9,56.97,65419.0,56.91,56.98,56.9,56.97,65419.0
2025-03-21 15:10:00,56.97,57.0,56.96,57.0,32820.0,56.97,57.0,56.96,57.0,32820.0
2025-03-21 15:15:00,56.99,57.0,56.97,57.0,23761.0,56.99,57.0,56.97,57.0,23761.0
2025-03-21 15:20:00,57.0,57.02,56.98,57.01,62225.0,57.0,57.02,56.98,57.01,62225.0
2025-03-21 15:25:00,57.0,57.01,56.98,56.99,45725.0,57.0,57.01,56.98,56.99,45725.0
2025-03-21 15:30:00,56.98,57.01,56.98,56.99,21427.0,56.98,57.01,56.98,56.99,21427.0
2025-03-21 15:35:00,57.0,57.01,56.97,56.97,33075.0,57.0,57.01,56.97,56.97,33075.0
2025-03-21 15:40:00,56.98,56.99,56.97,56.98,15433.0,56.98,56.99,56.97,56.98,15433.0
2025-03-21 15:45:00,56.99,56.99,56.98,56.98,31052.0,56.99,56.99,56.98,56.98,31052.0
2025-03-21 15:50:00,56.98,56.99,56.97,56.98,95516.0,56.98,56.99,56.97,56.98,95516.0
2025-03-21 15:55:00,56.98,56.99,56.96,56.98,142163.0,56.98,56.99,56.96,56.98,142163.0
2025-03-24 09:30:00,57.04,57.09,57.04,57.05,93413.0,57.04,57.09,57.04,57.05,93413.0
2025-03-24 09:35:00,57.05,57.06,56.99,57.03,71354.0,57.05,57.06,56.99,57.03,71354.0
2025-03-24 09:40:00,57.03,57.04,57.01,57.01,21489.0,57.03,57.04,57.01,57.01,21489.0
2025-03-24 09:45:00,57.01,57.02,56.96,57.01,44347.0,57.01,57.02,56.96,57.01,44347.0
2025-03-24 09:50:00,57.01,57.08,57.0,57.06,28679.0,57.01,57.08,57.0,57.06,28679.0
2025-03-24 09:55:00,57.07,57.09,57.0,57.03,17394.0,57.07,57.09,57.0,57.03,17394.0
2025-03-24 10:00:00,57.02,57.02,56.98,57.0,42139.0,57.02,57.02,56.98,57.0,42139.0
2025-03-24 10:05:00,57.01,57.02,56.99,57.01,25568.0,57.01,57.02,56.99,57.01,25568.0
2025-03-24 10:10:00,57.0,57.05,56.99,57.05,28992.0,57.0,57.05,56.99,57.05,28992.0
2025-03-24 10:15:00,57.03,57.05,57.01,57.02,36138.0,57.03,57.05,57.01,57.02,36138.0
2025-03-24 10:20:00,57.02,57.04,56.93,56.97,58632.0,57.02,57.04,56.93,56.97,58632.0
2025-03-24 10:25:00,56.96,56.96,56.89,56.89,43266.0,56.96,56.96,56.89,56.89,43266.0
2025-03-24 10:30:00,56.9,56.91,56.78,56.8,75315.0,56.9,56.91,56.78,56.8,75315.0
2025-03-24 10:35:00,56.8,56.85,56.76,56.78,79923.0,56.8,56.85,56.76,56.78,79923.0
2025-03-24 10:40:00,56.79,56.83,56.78,56.8,133113.0,56.79,56.83,56.78,56.8,133113.0
2025-03-24 10:45:00,56.8,56.8,56.75,56.78,47627.0,56.8,56.8,56.75,56.78,47627.0
2025-03-24 10:50:00,56.79,56.86,56.79,56.83,50468.0,56.79,56.86,56.79,56.83,50468.0
2025-03-24 10:55:00,56.82,56.83,56.8,56.81,30088.0,56.82,56.83,56.8,56.81,30088.0
2025-03-24 11:00:00,56.81,56.82,56.74,56.75,198431.0,56.81,56.82,56.74,56.75,198431.0
2025-03-24 11:05:00,56.73,56.76,56.7,56.73,243626.0,56.73,56.76,56.7,56.73,243626.0
2025-03-24 11:10:00,56.74,56.82,56.74,56.8,136561.0,56.74,56.82,56.74,56.8,136561.0
2025-03-24 11:15:00,56.8,56.84,56.78,56.82,23195.0,56.8,56.84,56.78,56.82,23195.0
2025-03-24 11:20:00,56.82,56.83,56.79,56.81,6863.0,56.82,56.83,56.79,56.81,6863.0
2025-03-24 11:25:00,56.82,56.82,56.76,56.78,49375.0,56.82,56.82,56.76,56.78,49375.0
2025-03-24 11:30:00,56.78,56.82,56.78,56.8,46989.0,56.78,56.82,56.78,56.8,46989.0
2025-03-24 11:35:00,56.81,56.87,56.8,56.85,17866.0,56.81,56.87,56.8,56.85,17866.0
2025-03-24 11:40:00,56.87,56.89,56.85,56.87,10792.0,56.87,56.89,56.85,56.87,10792.0
2025-03-24 11:45:00,56.88,56.89,56.84,56.86,15060.0,56.88,56.89,56.84,56.86,15060.0
2025-03-24 11:50:00,56.86,56.89,56.85,56.89,31907.0,56.86,56.89,56.85,56.89,31907.0
2025-03-24 11:55:00,56.87,56.88,56.85,56.87,15942.0,56.87,56.88,56.85,56.87,15942.0
2025-03-24 12:00:00,56.87,56.89,56.86,56.88,15345.0,56.87,56.89,56.86,56.88,15345.0
2025-03-24 12:05:00,56.89,56.89,56.85,56.87,9867.0,56.89,56.89,56.85,56.87,9867.0
2025-03-24 12:10:00,56.86,56.87,56.83,56.84,42105.0,56.86,56.87,56.83,56.84,42105.0
2025-03-24 12:15:00,56.84,56.84,56.8,56.81,136049.0,56.84,56.84,56.8,56.81,136049.0
2025-03-24 12:20:00,56.82,56.82,56.78,56.79,17167.0,56.82,56.82,56.78,56.79,17167.0
2025-03-24 12:25:00,56.8,56.82,56.79,56.81,12655.0,56.8,56.82,56.79,56.81,12655.0
2025-03-24 12:30:00,56.82,56.82,56.78,56.8,8576.0,56.82,56.82,56.78,56.8,8576.0
2025-03-24 12:35:00,56.79,56.8,56.77,56.78,7972.0,56.79,56.8,56.77,56.78,7972.0
2025-03-24 12:40:00,56.79,56.79,56.74,56.77,10807.0,56.79,56.79,56.74,56.77,10807.0
2025-03-24 12:45:00,56.77,56.79,56.76,56.79,23003.0,56.77,56.79,56.76,56.79,23003.0
2025-03-24 12:50:00,56.79,56.8,56.78,56.79,83016.0,56.79,56.8,56.78,56.79,83016.0
2025-03-24 12:55:00,56.78,56.79,56.76,56.78,15187.0,56.78,56.79,56.76,56.78,15187.0
2025-03-24 13:00:00,56.77,56.77,56.73,56.77,52566.0,56.77,56.77,56.73,56.77,52566.0
2025-03-24 13:05:00,56.77,56.78,56.75,56.78,23465.0,56.77,56.78,56.75,56.78,23465.0
2025-03-24 13:10:00,56.77,56.78,56.75,56.76,10877.0,56.77,56.78,56.75,56.76,10877.0
2025-03-24 13:15:00,56.77,56.77,56.72,56.73,68542.0,56.77,56.77,56.72,56.73,68542.0
2025-03-24 13:20:00,56.73,56.78,56.73,56.76,21411.0,56.73,56.78,56.73,56.76,21411.0
2025-03-24 13:25:00,56.75,56.78,56.74,56.78,34215.0,56.75,56.78,56.74,56.78,34215.0
2025-03-24 13:30:00,56.77,56.77,56.73,56.73,97433.0,56.77,56.77,56.73,56.73,97433.0
2025-03-24 13:35:00,56.73,56.75,56.71,56.73,31139.0,56.73,56.75,56.71,56.73,31139.0
2025-03-24 13:40:00,56.74,56.75,56.71,56.73,23690.0,56.74,56.75,56.71,56.73,23690.0
2025-03-24 13:45:00,56.73,56.75,56.72,56.74,16238.0,56.73,56.75,56.72,56.74,16238.0
2025-03-24 13:50:00,56.74,56.75,56.71,56.73,20606.0,56.74,56.75,56.71,56.73,20606.0
2025-03-24 13:55:00,56.73,56.73,56.7,56.73,12440.0,56.73,56.73,56.7,56.73,12440.0
2025-03-24 14:00:00,56.73,56.74,56.7,56.7,22895.0,56.73,56.74,56.7,56.7,22895.0
2025-03-24 14:05:00,56.71,56.72,56.65,56.67,34769.0,56.71,56.72,56.65,56.67,34769.0
2025-03-24 14:10:00,56.66,56.67,56.63,56.67,32279.0,56.66,56.67,56.63,56.67,32279.0
2025-03-24 14:15:00,56.66,56.68,56.65,56.66,92198.0,56.66,56.68,56.65,56.66,92198.0
2025-03-24 14:20:00,56.67,56.68,56.66,56.66,27393.0,56.67,56.68,56.66,56.66,27393.0
2025-03-24 14:25:00,56.67,56.68,56.66,56.67,14903.0,56.67,56.68,56.66,56.67,14903.0
2025-03-24 14:30:00,56.67,56.71,56.66,56.69,44949.0,56.67,56.71,56.66,56.69,44949.0
2025-03-24 14:35:00,56.69,56.71,56.67,56.7,80292.0,56.69,56.71,56.67,56.7,80292.0
2025-03-24 14:40:00,56.7,56.74,56.69,56.73,69169.0,56.7,56.74,56.69,56.73,69169.0
2025-03-24 14:45:00,56.73,56.74,56.71,56.73,183576.0,56.73,56.74,56.71,56.73,183576.0
2025-03-24 14:50:00,56.73,56.73,56.7,56.72,216184.0,56.73,56.73,56.7,56.72,216184.0
2025-03-24 14:55:00,56.72,56.72,56.71,56.72,132551.0,56.72,56.72,56.71,56.72,132551.0
2025-03-24 15:00:00,56.72,56.73,56.7,56.71,112207.0,56.72,56.73,56.7,56.71,112207.0
2025-03-24 15:05:00,56.71,56.74,56.71,56.73,85490.0,56.71,56.74,56.71,56.73,85490.0
2025-03-24 15:10:00,56.74,56.74,56.72,56.72,39339.0,56.74,56.74,56.72,56.72,39339.0
2025-03-24 15:15:00,56.73,56.74,56.72,56.73,78682.0,56.73,56.74,56.72,56.73,78682.0
2025-03-24 15:20:00,56.73,56.74,56.7,56.7,68774.0,56.73,56.74,56.7,56.7,68774.0
2025-03-24 15:25:00,56.71,56.71,56.69,56.7,119072.0,56.71,56.71,56.69,56.7,119072.0
2025-03-24 15:30:00,56.7,56.7,56.68,56.68,75245.0,56.7,56.7,56.68,56.68,75245.0
2025-03-24 15:35:00,56.69,56.71,56.68,56.71,84138.0,56.69,56.71,56.68,56.71,84138.0
2025-03-24 15:40:00,56.71,56.72,56.69,56.71,104548.0,56.71,56.72,56.69,56.71,104548.0
2025-03-24 15:45:00,56.71,56.72,56.7,56.7,56524.0,56.71,56.72,56.7,56.7,56524.0
2025-03-24 15:50:00,56.71,56.71,56.68,56.68,72645.0,56.71,56.71,56.68,56.68,72645.0
2025-03-24 15:55:00,56.69,56.71,56.68,56.7,230564.0,56.69,56.71,56.68,56.7,230564.0
2025-03-25 09:30:00,57.02,57.08,57.02,57.08,99833.0,57.02,57.08,57.02,57.08,99833.0
2025-03-25 09:35:00,57.08,57.15,57.07,57.13,98158.0,57.08,57.15,57.07,57.13,98158.0
2025-03-25 09:40:00,57.13,57.17,57.12,57.13,112525.0,57.13,57.17,57.12,57.13,112525.0
2025-03-25 09:45:00,57.13,57.16,57.1,57.13,35741.0,57.13,57.16,57.1,57.13,35741.0
2025-03-25 09:50:00,57.14,57.17,57.13,57.14,40115.0,57.14,57.17,57.13,57.14,40115.0
2025-03-25 09:55:00,57.13,57.15,57.11,57.13,24246.0,57.13,57.15,57.11,57.13,24246.0
2025-03-25 10:00:00,57.14,57.23,57.12,57.23,47203.0,57.14,57.23,57.12,57.23,47203.0
2025-03-25 10:05:00,57.24,57.28,57.24,57.25,20742.0,57.24,57.28,57.24,57.25,20742.0
2025-03-25 10:10:00,57.26,57.26,57.18,57.21,48345.0,57.26,57.26,57.18,57.21,48345.0
2025-03-25 10:15:00,57.21,57.24,57.14,57.18,18673.0,57.21,57.24,57.14,57.18,18673.0
2025-03-25 10:20:00,57.18,57.18,57.12,57.14,36363.0,57.18,57.18,57.12,57.14,36363.0
2025-03-25 10:25:00,57.14,57.16,57.12,57.13,31813.0,57.14,57.16,57.12,57.13,31813.0
2025-03-25 10:30:00,57.12,57.16,57.08,57.12,33860.0,57.12,57.16,57.08,57.12,33860.0
2025-03-25 10:35:00,57.13,57.17,57.11,57.17,34607.0,57.13,57.17,57.11,57.17,34607.0
2025-03-25 10:40:00,57.17,57.18,57.15,57.18,9927.0,57.17,57.18,57.15,57.18,9927.0
2025-03-25 10:45:00,57.17,57.18,57.13,57.14,23344.0,57.17,57.18,57.13,57.14,23344.0
2025-03-25 10:50:00,57.14,57.14,57.09,57.13,21879.0,57.14,57.14,57.09,57.13,21879.0
2025-03-25 10:55:00,57.14,57.15,57.08,57.08,15724.0,57.14,57.15,57.08,57.08,15724.0
2025-03-25 11:00:00,57.07,57.13,57.06,57.08,30444.0,57.07,57.13,57.06,57.08,30444.0
2025-03-25 11:05:00,57.08,57.1,57.06,57.06,56293.0,57.08,57.1,57.06,57.06,56293.0
2025-03-25 11:10:00,57.07,57.07,56.99,57.02,38667.0,57.07,57.07,56.99,57.02,38667.0
2025-03-25 11:15:00,57.02,57.03,56.98,57.0,20783.0,57.02,57.03,56.98,57.0,20783.0
2025-03-25 11:20:00,57.0,57.02,56.99,57.01,18190.0,57.0,57.02,56.99,57.01,18190.0
2025-03-25 11:25:00,57.02,57.05,57.01,57.04,14747.0,57.02,57.05,57.01,57.04,14747.0
2025-03-25 11:30:00,57.04,57.05,56.94,57.04,237839.0,57.04,57.05,56.94,57.04,237839.0
2025-03-25 11:35:00,57.05,57.07,57.01,57.02,18808.0,57.05,57.07,57.01,57.02,18808.0
2025-03-25 11:40:00,57.01,57.04,56.99,57.04,18053.0,57.01,57.04,56.99,57.04,18053.0
2025-03-25 11:45:00,57.03,57.03,57.01,57.02,10634.0,57.03,57.03,57.01,57.02,10634.0
2025-03-25 11:50:00,57.03,57.03,57.0,57.01,12518.0,57.03,57.03,57.0,57.01,12518.0
2025-03-25 11:55:00,57.0,57.02,56.99,57.0,10118.0,57.0,57.02,56.99,57.0,10118.0
2025-03-25 12:00:00,56.99,57.04,56.99,57.03,10316.0,56.99,57.04,56.99,57.03,10316.0
2025-03-25 12:05:00,57.02,57.05,57.0,57.04,7147.0,57.02,57.05,57.0,57.04,7147.0
2025-03-25 12:10:00,57.05,57.06,57.03,57.05,15997.0,57.05,57.06,57.03,57.05,15997.0
2025-03-25 12:15:00,57.05,57.06,57.01,57.02,22221.0,57.05,57.06,57.01,57.02,22221.0
2025-03-25 12:20:00,57.04,57.05,57.02,57.05,12484.0,57.04,57.05,57.02,57.05,12484.0
2025-03-25 12:25:00,57.04,57.05,57.01,57.02,35354.0,57.04,57.05,57.01,57.02,35354.0
2025-03-25 12:30:00,57.03,57.05,57.02,57.04,7442.0,57.03,57.05,57.02,57.04,7442.0
2025-03-25 12:35:00,57.05,57.06,57.03,57.05,9878.0,57.05,57.06,57.03,57.05,9878.0
2025-03-25 12:40:00,57.05,57.07,57.03,57.04,16630.0,57.05,57.07,57.03,57.04,16630.0
2025-03-25 12:45:00,57.06,57.09,57.05,57.07,45045.0,57.06,57.09,57.05,57.07,45045.0
2025-03-25 12:50:00,57.06,57.08,57.05,57.08,35534.0,57.06,57.08,57.05,57.08,35534.0
2025-03-25 12:55:00,57.08,57.08,57.04,57.04,4574.0,57.08,57.08,57.04,57.04,4574.0
2025-03-25 13:00:00,57.04,57.04,57.0,57.03,20194.0,57.04,57.04,57.0,57.03,20194.0
2025-03-25 13:05:00,57.02,57.04,57.02,57.03,13252.0,57.02,57.04,57.02,57.03,13252.0
2025-03-25 13:10:00,57.03,57.04,57.01,57.02,13349.0,57.03,57.04,57.01,57.02,13349.0
2025-03-25 13:15:00,57.02,57.03,57.01,57.03,12027.0,57.02,57.03,57.01,57.03,12027.0
2025-03-25 13:20:00,57.03,57.03,56.98,57.01,27602.0,57.03,57.03,56.98,57.01,27602.0
2025-03-25 13:25:00,57.02,57.02,56.97,57.01,30253.0,57.02,57.02,56.97,57.01,30253.0
2025-03-25 13:30:00,57.01,57.01,56.97,57.0,12988.0,57.01,57.01,56.97,57.0,12988.0
2025-03-25 13:35:00,57.0,57.02,56.99,57.01,15903.0,57.0,57.02,56.99,57.01,15903.0
2025-03-25 13:40:00,57.01,57.03,57.01,57.01,31726.0,57.01,57.03,57.01,57.01,31726.0
2025-03-25 13:45:00,57.02,57.02,56.99,57.0,15437.0,57.02,57.02,56.99,57.0,15437.0
2025-03-25 13:50:00,57.0,57.03,57.0,57.01,16281.0,57.0,57.03,57.0,57.01,16281.0
2025-03-25 13:55:00,57.02,57.04,57.01,57.03,26735.0,57.02,57.04,57.01,57.03,26735.0
2025-03-25 14:00:00,57.03,57.03,57.01,57.02,9452.0,57.03,57.03,57.01,57.02,9452.0
2025-03-25 14:05:00,57.02,57.02,57.0,57.02,82009.0,57.02,57.02,57.0,57.02,82009.0
2025-03-25 14:10:00,57.02,57.04,57.02,57.03,23268.0,57.02,57.04,57.02,57.03,23268.0
2025-03-25 14:15:00,57.02,57.03,56.98,56.98,37028.0,57.02,57.03,56.98,56.98,37028.0
2025-03-25 14:20:00,56.99,56.99,56.96,56.97,48711.0,56.99,56.99,56.96,56.97,48711.0
2025-03-25 14:25:00,56.96,56.97,56.95,56.96,18581.0,56.96,56.97,56.95,56.96,18581.0
2025-03-25 14:30:00,56.96,56.97,56.94,56.94,9606.0,56.96,56.97,56.94,56.94,9606.0
2025-03-25 14:35:00,56.95,56.95,56.93,56.95,15862.0,56.95,56.95,56.93,56.95,15862.0
2025-03-25 14:40:00,56.95,56.96,56.93,56.95,31164.0,56.95,56.96,56.93,56.95,31164.0
2025-03-25 14:45:00,56.95,56.96,56.93,56.95,31858.0,56.95,56.96,56.93,56.95,31858.0
2025-03-25 14:50:00,56.95,56.97,56.93,56.96,34247.0,56.95,56.97,56.93,56.96,34247.0
2025-03-25 14:55:00,56.96,56.97,56.95,56.95,16706.0,56.96,56.97,56.95,56.95,16706.0
2025-03-25 15:00:00,56.95,56.97,56.94,56.97,23242.0,56.95,56.97,56.94,56.97,23242.0
2025-03-25 15:05:00,56.97,56.97,56.96,56.96,14422.0,56.97,56.97,56.96,56.96,14422.0
2025-03-25 15:10:00,56.97,56.98,56.96,56.98,9536.0,56.97,56.98,56.96,56.98,9536.0
2025-03-25 15:15:00,56.97,56.98,56.96,56.97,22632.0,56.97,56.98,56.96,56.97,22632.0
2025-03-25 15:20:00,56.96,56.98,56.95,56.97,30456.0,56.96,56.98,56.95,56.97,30456.0
2025-03-25 15:25:00,56.97,56.97,56.95,56.96,10268.0,56.97,56.97,56.95,56.96,10268.0
2025-03-25 15:30:00,56.96,56.98,56.95,56.98,11392.0,56.96,56.98,56.95,56.98,11392.0
2025-03-25 15:35:00,56.98,56.98,56.96,56.97,28844.0,56.98,56.98,56.96,56.97,28844.0
2025-03-25 15:40:00,56.97,56.99,56.96,56.98,12985.0,56.97,56.99,56.96,56.98,12985.0
2025-03-25 15:45:00,56.98,56.99,56.98,56.98,19216.0,56.98,56.99,56.98,56.98,19216.0
2025-03-25 15:50:00,56.98,56.99,56.95,56.96,114911.0,56.98,56.99,56.95,56.96,114911.0
2025-03-25 15:55:00,56.95,56.98,56.95,56.98,85931.0,56.95,56.98,56.95,56.98,85931.0
2025-03-26 09:30:00,57.07,57.09,57.04,57.04,92124.0,57.07,57.09,57.04,57.04,92124.0
2025-03-26 09:35:00,57.03,57.05,57.0,57.0,51415.0,57.03,57.05,57.0,57.0,51415.0
2025-03-26 09:40:00,57.0,57.03,56.98,57.01,44126.0,57.0,57.03,56.98,57.01,44126.0
2025-03-26 09:45:00,57.01,57.02,56.96,56.97,19416.0,57.01,57.02,56.96,56.97,19416.0
2025-03-26 09:50:00,56.96,56.97,56.93,56.97,17896.0,56.96,56.97,56.93,56.97,17896.0
2025-03-26 09:55:00,56.95,56.95,56.9,56.92,16351.0,56.95,56.95,56.9,56.92,16351.0
2025-03-26 10:00:00,56.91,56.95,56.87,56.9,19656.0,56.91,56.95,56.87,56.9,19656.0
2025-03-26 10:05:00,56.89,56.97,56.89,56.95,17777.0,56.89,56.97,56.89,56.95,17777.0
2025-03-26 10:10:00,56.92,56.96,56.92,56.92,9044.0,56.92,56.96,56.92,56.92,9044.0
2025-03-26 10:15:00,56.94,56.95,56.9,56.91,33782.0,56.94,56.95,56.9,56.91,33782.0
2025-03-26 10:20:00,56.91,56.92,56.88,56.9,5854.0,56.91,56.92,56.88,56.9,5854.0
2025-03-26 10:25:00,56.91,56.92,56.88,56.89,11016.0,56.91,56.92,56.88,56.89,11016.0
2025-03-26 10:30:00,56.9,56.93,56.88,56.91,46623.0,56.9,56.93,56.88,56.91,46623.0
2025-03-26 10:35:00,56.92,56.96,56.92,56.96,12094.0,56.92,56.96,56.92,56.96,12094.0
2025-03-26 10:40:00,56.96,56.98,56.95,56.96,8399.0,56.96,56.98,56.95,56.96,8399.0
2025-03-26 10:45:00,56.96,57.01,56.96,56.96,11950.0,56.96,57.01,56.96,56.96,11950.0
2025-03-26 10:50:00,56.96,56.97,56.91,56.94,15553.0,56.96,56.97,56.91,56.94,15553.0
2025-03-26 10:55:00,56.94,56.97,56.92,56.92,68428.0,56.94,56.97,56.92,56.92,68428.0
2025-03-26 11:00:00,56.93,56.93,56.84,56.85,112719.0,56.93,56.93,56.84,56.85,112719.0
2025-03-26 11:05:00,56.85,56.91,56.84,56.91,21696.0,56.85,56.91,56.84,56.91,21696.0
2025-03-26 11:10:00,56.9,56.93,56.89,56.92,16353.0,56.9,56.93,56.89,56.92,16353.0
2025-03-26 11:15:00,56.92,56.95,56.91,56.92,22262.0,56.92,56.95,56.91,56.92,22262.0
2025-03-26 11:20:00,56.92,56.93,56.89,56.89,8462.0,56.92,56.93,56.89,56.89,8462.0
2025-03-26 11:25:00,56.89,56.92,56.88,56.9,7477.0,56.89,56.92,56.88,56.9,7477.0
2025-03-26 11:30:00,56.91,56.93,56.9,56.92,4345.0,56.91,56.93,56.9,56.92,4345.0
2025-03-26 11:35:00,56.93,56.95,56.92,56.94,20722.0,56.93,56.95,56.92,56.94,20722.0
2025-03-26 11:40:00,56.93,56.94,56.9,56.92,17114.0,56.93,56.94,56.9,56.92,17114.0
2025-03-26 11:45:00,56.91,56.94,56.91,56.93,18351.0,56.91,56.94,56.91,56.93,18351.0
2025-03-26 11:50:00,56.92,56.93,56.89,56.9,51098.0,56.92,56.93,56.89,56.9,51098.0
2025-03-26 11:55:00,56.89,56.91,56.87,56.89,21575.0,56.89,56.91,56.87,56.89,21575.0
2025-03-26 12:00:00,56.9,56.92,56.89,56.92,6465.0,56.9,56.92,56.89,56.92,6465.0
2025-03-26 12:05:00,56.93,56.93,56.89,56.9,18449.0,56.93,56.93,56.89,56.9,18449.0
2025-03-26 12:10:00,56.9,56.93,56.89,56.93,12472.0,56.9,56.93,56.89,56.93,12472.0
2025-03-26 12:15:00,56.93,56.95,56.92,56.95,26656.0,56.93,56.95,56.92,56.95,26656.0
2025-03-26 12:20:00,56.94,56.96,56.92,56.96,6555.0,56.94,56.96,56.92,56.96,6555.0
2025-03-26 12:25:00,56.97,56.98,56.96,56.96,5759.0,56.97,56.98,56.96,56.96,5759.0
2025-03-26 12:30:00,56.97,56.98,56.94,56.95,12587.0,56.97,56.98,56.94,56.95,12587.0
2025-03-26 12:35:00,56.95,56.96,56.93,56.93,8328.0,56.95,56.96,56.93,56.93,8328.0
2025-03-26 12:40:00,56.92,56.94,56.89,56.89,15655.0,56.92,56.94,56.89,56.89,15655.0
2025-03-26 12:45:00,56.9,56.93,56.89,56.91,17525.0,56.9,56.93,56.89,56.91,17525.0
2025-03-26 12:50:00,56.91,56.93,56.9,56.92,6176.0,56.91,56.93,56.9,56.92,6176.0
2025-03-26 12:55:00,56.91,56.91,56.88,56.89,11085.0,56.91,56.91,56.88,56.89,11085.0
2025-03-26 13:00:00,56.9,56.91,56.89,56.9,45490.0,56.9,56.91,56.89,56.9,45490.0
2025-03-26 13:05:00,56.89,56.91,56.89,56.91,13308.0,56.89,56.91,56.89,56.91,13308.0
2025-03-26 13:10:00,56.91,56.92,56.9,56.92,17211.0,56.91,56.92,56.9,56.92,17211.0
2025-03-26 13:15:00,56.91,56.94,56.9,56.92,17576.0,56.91,56.94,56.9,56.92,17576.0
2025-03-26 13:20:00,56.93,56.94,56.92,56.94,12337.0,56.93,56.94,56.92,56.94,12337.0
2025-03-26 13:25:00,56.94,56.94,56.91,56.91,19492.0,56.94,56.94,56.91,56.91,19492.0
2025-03-26 13:30:00,56.91,56.92,56.89,56.91,14567.0,56.91,56.92,56.89,56.91,14567.0
2025-03-26 13:35:00,56.91,56.96,56.9,56.95,15929.0,56.91,56.96,56.9,56.95,15929.0
2025-03-26 13:40:00,56.96,56.96,56.93,56.94,19127.0,56.96,56.96,56.93,56.94,19127.0
2025-03-26 13:45:00,56.94,56.94,56.92,56.93,6872.0,56.94,56.94,56.92,56.93,6872.0
2025-03-26 13:50:00,56.93,56.94,56.91,56.93,22636.0,56.93,56.94,56.91,56.93,22636.0
2025-03-26 13:55:00,56.93,56.96,56.92,56.96,36895.0,56.93,56.96,56.92,56.96,36895.0
2025-03-26 14:00:00,56.96,56.98,56.95,56.97,14132.0,56.96,56.98,56.95,56.97,14132.0
2025-03-26 14:05:00,56.98,57.0,56.96,56.99,34245.0,56.98,57.0,56.96,56.99,34245.0
2025-03-26 14:10:00,56.98,56.99,56.97,56.98,22114.0,56.98,56.99,56.97,56.98,22114.0
2025-03-26 14:15:00,56.98,56.99,56.97,56.98,19874.0,56.98,56.99,56.97,56.98,19874.0
2025-03-26 14:20:00,56.97,56.99,56.97,56.98,15586.0,56.97,56.99,56.97,56.98,15586.0
2025-03-26 14:25:00,56.98,56.99,56.98,56.99,14772.0,56.98,56.99,56.98,56.99,14772.0
2025-03-26 14:30:00,56.98,56.99,56.96,56.97,19543.0,56.98,56.99,56.96,56.97,19543.0
2025-03-26 14:35:00,56.97,56.98,56.96,56.96,17501.0,56.97,56.98,56.96,56.96,17501.0
2025-03-26 14:40:00,56.97,56.99,56.96,56.97,68518.0,56.97,56.99,56.96,56.97,68518.0
2025-03-26 14:45:00,56.98,56.98,56.96,56.97,8244.0,56.98,56.98,56.96,56.97,8244.0
2025-03-26 14:50:00,56.97,56.97,56.95,56.97,32962.0,56.97,56.97,56.95,56.97,32962.0
2025-03-26 14:55:00,56.97,56.97,56.94,56.94,17430.0,56.97,56.97,56.94,56.94,17430.0
2025-03-26 15:00:00,56.95,56.96,56.94,56.95,18039.0,56.95,56.96,56.94,56.95,18039.0
2025-03-26 15:05:00,56.95,56.95,56.92,56.92,43410.0,56.95,56.95,56.92,56.92,43410.0
2025-03-26 15:10:00,56.92,56.93,56.9,56.92,40352.0,56.92,56.93,56.9,56.92,40352.0
2025-03-26 15:15:00,56.92,56.93,56.91,56.92,35016.0,56.92,56.93,56.91,56.92,35016.0
2025-03-26 15:20:00,56.93,56.95,56.92,56.94,14461.0,56.93,56.95,56.92,56.94,14461.0
2025-03-26 15:25:00,56.94,56.94,56.92,56.93,31164.0,56.94,56.94,56.92,56.93,31164.0
2025-03-26 15:30:00,56.93,56.93,56.91,56.92,54777.0,56.93,56.93,56.91,56.92,54777.0
2025-03-26 15:35:00,56.93,56.93,56.9,56.91,36662.0,56.93,56.93,56.9,56.91,36662.0
2025-03-26 15:40:00,56.92,56.92,56.9,56.92,27623.0,56.92,56.92,56.9,56.92,27623.0
2025-03-26 15:45:00,56.92,56.93,56.91,56.93,17630.0,56.92,56.93,56.91,56.93,17630.0
2025-03-26 15:50:00,56.93,56.94,56.91,56.94,33791.0,56.93,56.94,56.91,56.94,33791.0
2025-03-26 15:55:00,56.94,56.94,56.91,56.92,110087.0,56.94,56.94,56.91,56.92,110087.0
2025-03-27 09:30:00,57.38,57.4,57.31,57.31,233921.0,57.38,57.4,57.31,57.31,233921.0
2025-03-27 09:35:00,57.3,57.32,57.24,57.29,52019.0,57.3,57.32,57.24,57.29,52019.0
2025-03-27 09:40:00,57.28,57.3,57.2,57.28,141850.0,57.28,57.3,57.2,57.28,141850.0
2025-03-27 09:45:00,57.28,57.3,57.23,57.24,35823.0,57.28,57.3,57.23,57.24,35823.0
2025-03-27 09:50:00,57.23,57.32,57.23,57.31,84290.0,57.23,57.32,57.23,57.31,84290.0
2025-03-27 09:55:00,57.3,57.35,57.29,57.35,37321.0,57.3,57.35,57.29,57.35,37321.0
2025-03-27 10:00:00,57.35,57.43,57.35,57.42,230626.0,57.35,57.43,57.35,57.42,230626.0
2025-03-27 10:05:00,57.43,57.46,57.38,57.4,62231.0,57.43,57.46,57.38,57.4,62231.0
2025-03-27 10:10:00,57.4,57.47,57.38,57.47,54090.0,57.4,57.47,57.38,57.47,54090.0
2025-03-27 10:15:00,57.47,57.51,57.45,57.51,122529.0,57.47,57.51,57.45,57.51,122529.0
2025-03-27 10:20:00,57.52,57.54,57.49,57.52,92007.0,57.52,57.54,57.49,57.52,92007.0
2025-03-27 10:25:00,57.51,57.54,57.5,57.53,28159.0,57.51,57.54,57.5,57.53,28159.0
2025-03-27 10:30:00,57.52,57.56,57.52,57.55,26793.0,57.52,57.56,57.52,57.55,26793.0
2025-03-27 10:35:00,57.55,57.68,57.53,57.64,188159.0,57.55,57.68,57.53,57.64,188159.0
2025-03-27 10:40:00,57.64,57.64,57.6,57.63,70233.0,57.64,57.64,57.6,57.63,70233.0
2025-03-27 10:45:00,57.63,57.7,57.62,57.7,75281.0,57.63,57.7,57.62,57.7,75281.0
2025-03-27 10:50:00,57.7,57.71,57.63,57.69,121647.0,57.7,57.71,57.63,57.69,121647.0
2025-03-27 10:55:00,57.69,57.7,57.64,57.68,86918.0,57.69,57.7,57.64,57.68,86918.0
2025-03-27 11:00:00,57.68,57.68,57.59,57.6,21528.0,57.68,57.68,57.59,57.6,21528.0
2025-03-27 11:05:00,57.61,57.63,57.6,57.61,122918.0,57.61,57.63,57.6,57.61,122918.0
2025-03-27 11:10:00,57.61,57.65,57.59,57.65,75206.0,57.61,57.65,57.59,57.65,75206.0
2025-03-27 11:15:00,57.64,57.67,57.63,57.64,14676.0,57.64,57.67,57.63,57.64,14676.0
2025-03-27 11:20:00,57.65,57.67,57.6,57.6,21334.0,57.65,57.67,57.6,57.6,21334.0
2025-03-27 11:25:00,57.61,57.65,57.6,57.61,50313.0,57.61,57.65,57.6,57.61,50313.0
2025-03-27 11:30:00,57.62,57.67,57.6,57.67,24185.0,57.62,57.67,57.6,57.67,24185.0
2025-03-27 11:35:00,57.67,57.7,57.65,57.67,46073.0,57.67,57.7,57.65,57.67,46073.0
2025-03-27 11:40:00,57.67,57.7,57.66,57.69,40116.0,57.67,57.7,57.66,57.69,40116.0
2025-03-27 11:45:00,57.68,57.7,57.67,57.69,38961.0,57.68,57.7,57.67,57.69,38961.0
2025-03-27 11:50:00,57.69,57.7,57.6,57.6,16018.0,57.69,57.7,57.6,57.6,16018.0
2025-03-27 11:55:00,57.61,57.61,57.55,57.56,15891.0,57.61,57.61,57.55,57.56,15891.0
2025-03-27 12:00:00,57.55,57.58,57.55,57.57,19711.0,57.55,57.58,57.55,57.57,19711.0
2025-03-27 12:05:00,57.56,57.6,57.56,57.58,91282.0,57.56,57.6,57.56,57.58,91282.0
2025-03-27 12:10:00,57.58,57.59,57.55,57.57,25204.0,57.58,57.59,57.55,57.57,25204.0
2025-03-27 12:15:00,57.58,57.59,57.55,57.55,23926.0,57.58,57.59,57.55,57.55,23926.0
2025-03-27 12:20:00,57.55,57.6,57.55,57.6,39601.0,57.55,57.6,57.55,57.6,39601.0
2025-03-27 12:25:00,57.6,57.61,57.58,57.59,13683.0,57.6,57.61,57.58,57.59,13683.0
2025-03-27 12:30:00,57.58,57.59,57.55,57.55,23569.0,57.58,57.59,57.55,57.55,23569.0
2025-03-27 12:35:00,57.55,57.58,57.54,57.57,61062.0,57.55,57.58,57.54,57.57,61062.0
2025-03-27 12:40:00,57.56,57.56,57.53,57.55,23521.0,57.56,57.56,57.53,57.55,23521.0
2025-03-27 12:45:00,57.55,57.57,57.52,57.53,19866.0,57.55,57.57,57.52,57.53,19866.0
2025-03-27 12:50:00,57.53,57.54,57.5,57.52,30089.0,57.53,57.54,57.5,57.52,30089.0
2025-03-27 12:55:00,57.52,57.53,57.5,57.51,38163.0,57.52,57.53,57.5,57.51,38163.0
2025-03-27 13:00:00,57.51,57.56,57.5,57.55,14939.0,57.51,57.56,57.5,57.55,14939.0
2025-03-27 13:05:00,57.55,57.58,57.53,57.54,12749.0,57.55,57.58,57.53,57.54,12749.0
2025-03-27 13:10:00,57.54,57.57,57.53,57.55,47113.0,57.54,57.57,57.53,57.55,47113.0
2025-03-27 13:15:00,57.55,57.58,57.55,57.56,16039.0,57.55,57.58,57.55,57.56,16039.0
2025-03-27 13:20:00,57.57,57.57,57.52,57.55,16672.0,57.57,57.57,57.52,57.55,16672.0
2025-03-27 13:25:00,57.55,57.55,57.5,57.51,23004.0,57.55,57.55,57.5,57.51,23004.0
2025-03-27 13:30:00,57.5,57.55,57.49,57.53,35305.0,57.5,57.55,57.49,57.53,35305.0
2025-03-27 13:35:00,57.53,57.56,57.53,57.55,21832.0,57.53,57.56,57.53,57.55,21832.0
2025-03-27 13:40:00,57.54,57.55,57.52,57.54,22354.0,57.54,57.55,57.52,57.54,22354.0
2025-03-27 13:45:00,57.54,57.56,57.53,57.55,35124.0,57.54,57.56,57.53,57.55,35124.0
2025-03-27 13:50:00,57.56,57.6,57.56,57.59,28898.0,57.56,57.6,57.56,57.59,28898.0
2025-03-27 13:55:00,57.59,57.6,57.58,57.59,12447.0,57.59,57.6,57.58,57.59,12447.0
2025-03-27 14:00:00,57.59,57.6,57.58,57.6,69574.0,57.59,57.6,57.58,57.6,69574.0
2025-03-27 14:05:00,57.6,57.62,57.59,57.62,14892.0,57.6,57.62,57.59,57.62,14892.0
2025-03-27 14:10:00,57.62,57.63,57.61,57.63,14697.0,57.62,57.63,57.61,57.63,14697.0
2025-03-27 14:15:00,57.63,57.63,57.61,57.62,13722.0,57.63,57.63,57.61,57.62,13722.0
2025-03-27 14:20:00,57.62,57.63,57.6,57.61,10840.0,57.62,57.63,57.6,57.61,10840.0
2025-03-27 14:25:00,57.62,57.65,57.61,57.63,45011.0,57.62,57.65,57.61,57.63,45011.0
2025-03-27 14:30:00,57.62,57.65,57.62,57.64,55254.0,57.62,57.65,57.62,57.64,55254.0
2025-03-27 14:35:00,57.64,57.65,57.63,57.65,28617.0,57.64,57.65,57.63,57.65,28617.0
2025-03-27 14:40:00,57.65,57.67,57.64,57.67,83598.0,57.65,57.67,57.64,57.67,83598.0
2025-03-27 14:45:00,57.67,57.68,57.64,57.64,21796.0,57.67,57.68,57.64,57.64,21796.0
2025-03-27 14:50:00,57.64,57.67,57.64,57.66,50072.0,57.64,57.67,57.64,57.66,50072.0
2025-03-27 14:55:00,57.67,57.67,57.64,57.65,28795.0,57.67,57.67,57.64,57.65,28795.0
2025-03-27 15:00:00,57.64,57.65,57.62,57.65,34880.0,57.64,57.65,57.62,57.65,34880.0
2025-03-27 15:05:00,57.64,57.66,57.64,57.65,30756.0,57.64,57.66,57.64,57.65,30756.0
2025-03-27 15:10:00,57.66,57.67,57.65,57.67,19418.0,57.66,57.67,57.65,57.67,19418.0
2025-03-27 15:15:00,57.67,57.67,57.66,57.66,18509.0,57.67,57.67,57.66,57.66,18509.0
2025-03-27 15:20:00,57.65,57.68,57.65,57.67,39169.0,57.65,57.68,57.65,57.67,39169.0
2025-03-27 15:25:00,57.67,57.68,57.66,57.66,24784.0,57.67,57.68,57.66,57.66,24784.0
2025-03-27 15:30:00,57.66,57.67,57.65,57.67,35366.0,57.66,57.67,57.65,57.67,35366.0
2025-03-27 15:35:00,57.66,57.67,57.65,57.67,13295.0,57.66,57.67,57.65,57.67,13295.0
2025-03-27 15:40:00,57.67,57.68,57.65,57.67,54482.0,57.67,57.68,57.65,57.67,54482.0
2025-03-27 15:45:00,57.67,57.68,57.66,57.68,24475.0,57.67,57.68,57.66,57.68,24475.0
2025-03-27 15:50:00,57.68,57.69,57.67,57.67,34514.0,57.68,57.69,57.67,57.67,34514.0
2025-03-27 15:55:00,57.68,57.69,57.67,57.67,283114.0,57.68,57.69,57.67,57.67,283114.0
2025-03-28 09:30:00,58.05,58.09,57.98,58.01,266588.0,58.05,58.09,57.98,58.01,266588.0
2025-03-28 09:35:00,58.01,58.04,57.94,57.96,108030.0,58.01,58.04,57.94,57.96,108030.0
2025-03-28 09:40:00,57.96,58.09,57.96,58.06,112798.0,57.96,58.09,57.96,58.06,112798.0
2025-03-28 09:45:00,58.03,58.1,58.02,58.09,123245.0,58.03,58.1,58.02,58.09,123245.0
2025-03-28 09:50:00,58.08,58.16,58.08,58.15,90370.0,58.08,58.16,58.08,58.15,90370.0
2025-03-28 09:55:00,58.15,58.19,58.13,58.18,77106.0,58.15,58.19,58.13,58.18,77106.0
2025-03-28 10:00:00,58.17,58.22,58.16,58.21,57767.0,58.17,58.22,58.16,58.21,57767.0
2025-03-28 10:05:00,58.21,58.24,58.13,58.15,104203.0,58.21,58.24,58.13,58.15,104203.0
2025-03-28 10:10:00,58.15,58.19,58.11,58.12,69998.0,58.15,58.19,58.11,58.12,69998.0
2025-03-28 10:15:00,58.11,58.14,58.08,58.13,34983.0,58.11,58.14,58.08,58.13,34983.0
2025-03-28 10:20:00,58.14,58.18,58.12,58.16,42447.0,58.14,58.18,58.12,58.16,42447.0
2025-03-28 10:25:00,58.15,58.16,58.02,58.03,159911.0,58.15,58.16,58.02,58.03,159911.0
2025-03-28 10:30:00,58.02,58.04,57.93,57.97,214291.0,58.02,58.04,57.93,57.97,214291.0
2025-03-28 10:35:00,57.99,58.03,57.88,57.94,98706.0,57.99,58.03,57.88,57.94,98706.0
2025-03-28 10:40:00,57.95,58.01,57.89,58.0,88103.0,57.95,58.01,57.89,58.0,88103.0
2025-03-28 10:45:00,58.0,58.01,57.92,57.98,65109.0,58.0,58.01,57.92,57.98,65109.0
2025-03-28 10:50:00,57.99,57.99,57.91,57.94,51173.0,57.99,57.99,57.91,57.94,51173.0
2025-03-28 10:55:00,57.93,57.96,57.88,57.91,77994.0,57.93,57.96,57.88,57.91,77994.0
2025-03-28 11:00:00,57.91,57.97,57.87,57.95,45092.0,57.91,57.97,57.87,57.95,45092.0
2025-03-28 11:05:00,57.96,58.04,57.92,58.0,113702.0,57.96,58.04,57.92,58.0,113702.0
2025-03-28 11:10:00,58.01,58.02,57.98,58.01,59745.0,58.01,58.02,57.98,58.01,59745.0
2025-03-28 11:15:00,58.01,58.08,58.01,58.06,58383.0,58.01,58.08,58.01,58.06,58383.0
2025-03-28 11:20:00,58.07,58.11,58.07,58.1,17340.0,58.07,58.11,58.07,58.1,17340.0
2025-03-28 11:25:00,58.1,58.13,58.09,58.11,39268.0,58.1,58.13,58.09,58.11,39268.0
2025-03-28 11:30:00,58.11,58.14,58.08,58.11,43164.0,58.11,58.14,58.08,58.11,43164.0
2025-03-28 11:35:00,58.13,58.17,58.12,58.17,26731.0,58.13,58.17,58.12,58.17,26731.0
2025-03-28 11:40:00,58.16,58.18,58.15,58.16,59912.0,58.16,58.18,58.15,58.16,59912.0
2025-03-28 11:45:00,58.17,58.2,58.16,58.17,40673.0,58.17,58.2,58.16,58.17,40673.0
2025-03-28 11:50:00,58.18,58.19,58.15,58.18,71579.0,58.18,58.19,58.15,58.18,71579.0
2025-03-28 11:55:00,58.18,58.22,58.17,58.18,31275.0,58.18,58.22,58.17,58.18,31275.0
2025-03-28 12:00:00,58.18,58.23,58.16,58.23,70719.0,58.18,58.23,58.16,58.23,70719.0
2025-03-28 12:05:00,58.22,58.22,58.17,58.18,28220.0,58.22,58.22,58.17,58.18,28220.0
2025-03-28 12:10:00,58.18,58.18,58.14,58.18,38179.0,58.18,58.18,58.14,58.18,38179.0
2025-03-28 12:15:00,58.17,58.18,58.15,58.18,34705.0,58.17,58.18,58.15,58.18,34705.0
2025-03-28 12:20:00,58.17,58.19,58.16,58.19,20384.0,58.17,58.19,58.16,58.19,20384.0
2025-03-28 12:25:00,58.18,58.18,58.11,58.14,46256.0,58.18,58.18,58.11,58.14,46256.0
2025-03-28 12:30:00,58.14,58.2,58.13,58.17,45018.0,58.14,58.2,58.13,58.17,45018.0
2025-03-28 12:35:00,58.19,58.2,58.16,58.17,25859.0,58.19,58.2,58.16,58.17,25859.0
2025-03-28 12:40:00,58.16,58.19,58.15,58.17,14564.0,58.16,58.19,58.15,58.17,14564.0
2025-03-28 12:45:00,58.15,58.19,58.14,58.19,20062.0,58.15,58.19,58.14,58.19,20062.0
2025-03-28 12:50:00,58.18,58.2,58.17,58.18,27459.0,58.18,58.2,58.17,58.18,27459.0
2025-03-28 12:55:00,58.18,58.2,58.16,58.18,35056.0,58.18,58.2,58.16,58.18,35056.0
2025-03-28 13:00:00,58.19,58.21,58.17,58.21,13606.0,58.19,58.21,58.17,58.21,13606.0
2025-03-28 13:05:00,58.2,58.22,58.2,58.2,8504.0,58.2,58.22,58.2,58.2,8504.0
2025-03-28 13:10:00,58.21,58.22,58.17,58.17,53531.0,58.21,58.22,58.17,58.17,53531.0
2025-03-28 13:15:00,58.17,58.18,58.15,58.18,37122.0,58.17,58.18,58.15,58.18,37122.0
2025-03-28 13:20:00,58.18,58.22,58.17,58.2,31348.0,58.18,58.22,58.17,58.2,31348.0
2025-03-28 13:25:00,58.19,58.19,58.12,58.12,89556.0,58.19,58.19,58.12,58.12,89556.0
2025-03-28 13:30:00,58.12,58.15,58.11,58.15,25171.0,58.12,58.15,58.11,58.15,25171.0
2025-03-28 13:35:00,58.15,58.16,58.1,58.11,30362.0,58.15,58.16,58.1,58.11,30362.0
2025-03-28 13:40:00,58.11,58.13,58.08,58.09,180832.0,58.11,58.13,58.08,58.09,180832.0
2025-03-28 13:45:00,58.08,58.09,58.03,58.04,63764.0,58.08,58.09,58.03,58.04,63764.0
2025-03-28 13:50:00,58.04,58.08,58.03,58.04,23645.0,58.04,58.08,58.03,58.04,23645.0
2025-03-28 13:55:00,58.05,58.08,58.05,58.06,34591.0,58.05,58.08,58.05,58.06,34591.0
2025-03-28 14:00:00,58.07,58.09,58.06,58.07,24627.0,58.07,58.09,58.06,58.07,24627.0
2025-03-28 14:05:00,58.08,58.09,58.06,58.09,32630.0,58.08,58.09,58.06,58.09,32630.0
2025-03-28 14:10:00,58.09,58.11,58.07,58.1,27070.0,58.09,58.11,58.07,58.1,27070.0
2025-03-28 14:15:00,58.11,58.12,58.09,58.11,22619.0,58.11,58.12,58.09,58.11,22619.0
2025-03-28 14:20:00,58.11,58.12,58.1,58.1,21001.0,58.11,58.12,58.1,58.1,21001.0
2025-03-28 14:25:00,58.1,58.11,58.08,58.08,25482.0,58.1,58.11,58.08,58.08,25482.0
2025-03-28 14:30:00,58.11,58.11,58.06,58.07,14356.0,58.11,58.11,58.06,58.07,14356.0
2025-03-28 14:35:00,58.06,58.06,58.0,58.01,19375.0,58.06,58.06,58.0,58.01,19375.0
2025-03-28 14:40:00,58.01,58.04,57.98,58.02,52763.0,58.01,58.04,57.98,58.02,52763.0
2025-03-28 14:45:00,58.03,58.07,58.03,58.06,22270.0,58.03,58.07,58.03,58.06,22270.0
2025-03-28 14:50:00,58.07,58.1,58.06,58.09,26009.0,58.07,58.1,58.06,58.09,26009.0
2025-03-28 14:55:00,58.09,58.12,58.09,58.11,71867.0,58.09,58.12,58.09,58.11,71867.0
2025-03-28 15:00:00,58.1,58.12,58.1,58.12,150651.0,58.1,58.12,58.1,58.12,150651.0
2025-03-28 15:05:00,58.12,58.14,58.12,58.12,23097.0,58.12,58.14,58.12,58.12,23097.0
2025-03-28 15:10:00,58.13,58.13,58.1,58.11,99810.0,58.13,58.13,58.1,58.11,99810.0
2025-03-28 15:15:00,58.11,58.12,58.1,58.11,36639.0,58.11,58.12,58.1,58.11,36639.0
2025-03-28 15:20:00,58.11,58.12,58.1,58.11,44181.0,58.11,58.12,58.1,58.11,44181.0
2025-03-28 15:25:00,58.11,58.13,58.1,58.12,32608.0,58.11,58.13,58.1,58.12,32608.0
2025-03-28 15:30:00,58.12,58.14,58.11,58.12,27040.0,58.12,58.14,58.11,58.12,27040.0
2025-03-28 15:35:00,58.12,58.14,58.12,58.13,24395.0,58.12,58.14,58.12,58.13,24395.0
2025-03-28 15:40:00,58.14,58.15,58.12,58.13,26546.0,58.14,58.15,58.12,58.13,26546.0
2025-03-28 15:45:00,58.13,58.14,58.11,58.14,38738.0,58.13,58.14,58.11,58.14,38738.0
2025-03-28 15:50:00,58.14,58.14,58.12,58.14,70612.0,58.14,58.14,58.12,58.14,70612.0
2025-03-28 15:55:00,58.14,58.14,58.11,58.13,119813.0,58.14,58.14,58.11,58.13,119813.0
2025-03-31 09:30:00,58.83,58.85,58.67,58.71,302460.0,58.83,58.85,58.67,58.71,302460.0
2025-03-31 09:35:00,58.69,58.72,58.65,58.66,239621.0,58.69,58.72,58.65,58.66,239621.0
2025-03-31 09:40:00,58.65,58.65,58.56,58.57,104338.0,58.65,58.65,58.56,58.57,104338.0
2025-03-31 09:45:00,58.55,58.6,58.48,58.58,156823.0,58.55,58.6,58.48,58.58,156823.0
2025-03-31 09:50:00,58.57,58.7,58.57,58.69,155622.0,58.57,58.7,58.57,58.69,155622.0
2025-03-31 09:55:00,58.69,58.75,58.68,58.75,82064.0,58.69,58.75,58.68,58.75,82064.0
2025-03-31 10:00:00,58.74,58.76,58.7,58.73,113943.0,58.74,58.76,58.7,58.73,113943.0
2025-03-31 10:05:00,58.74,58.79,58.72,58.78,537043.0,58.74,58.79,58.72,58.78,537043.0
2025-03-31 10:10:00,58.78,58.8,58.76,58.78,78085.0,58.78,58.8,58.76,58.78,78085.0
2025-03-31 10:15:00,58.77,58.8,58.72,58.74,67168.0,58.77,58.8,58.72,58.74,67168.0
2025-03-31 10:20:00,58.74,58.77,58.7,58.71,70426.0,58.74,58.77,58.7,58.71,70426.0
2025-03-31 10:25:00,58.71,58.76,58.69,58.73,84239.0,58.71,58.76,58.69,58.73,84239.0
2025-03-31 10:30:00,58.73,58.86,58.71,58.83,140367.0,58.73,58.86,58.71,58.83,140367.0
2025-03-31 10:35:00,58.85,58.89,58.82,58.85,97084.0,58.85,58.89,58.82,58.85,97084.0
2025-03-31 10:40:00,58.86,58.91,58.84,58.86,74189.0,58.86,58.91,58.84,58.86,74189.0
2025-03-31 10:45:00,58.86,58.91,58.85,58.89,127278.0,58.86,58.91,58.85,58.89,127278.0
2025-03-31 10:50:00,58.9,58.93,58.86,58.89,109220.0,58.9,58.93,58.86,58.89,109220.0
2025-03-31 10:55:00,58.89,58.94,58.88,58.93,86439.0,58.89,58.94,58.88,58.93,86439.0
2025-03-31 11:00:00,58.93,58.94,58.91,58.93,65337.0,58.93,58.94,58.91,58.93,65337.0
2025-03-31 11:05:00,58.93,58.93,58.86,58.92,319097.0,58.93,58.93,58.86,58.92,319097.0
2025-03-31 11:10:00,58.92,59.0,58.91,58.97,919603.0,58.92,59.0,58.91,58.97,919603.0
2025-03-31 11:15:00,58.96,58.99,58.94,58.94,175721.0,58.96,58.99,58.94,58.94,175721.0
2025-03-31 11:20:00,58.94,58.98,58.92,58.95,224465.0,58.94,58.98,58.92,58.95,224465.0
2025-03-31 11:25:00,58.96,58.96,58.87,58.89,161188.0,58.96,58.96,58.87,58.89,161188.0
2025-03-31 11:30:00,58.88,58.88,58.84,58.85,41107.0,58.88,58.88,58.84,58.85,41107.0
2025-03-31 11:35:00,58.85,58.86,58.77,58.8,81767.0,58.85,58.86,58.77,58.8,81767.0
2025-03-31 11:40:00,58.81,58.81,58.76,58.79,43297.0,58.81,58.81,58.76,58.79,43297.0
2025-03-31 11:45:00,58.79,58.79,58.76,58.79,46162.0,58.79,58.79,58.76,58.79,46162.0
2025-03-31 11:50:00,58.8,58.8,58.73,58.78,36626.0,58.8,58.8,58.73,58.78,36626.0
2025-03-31 11:55:00,58.78,58.79,58.74,58.75,112416.0,58.78,58.79,58.74,58.75,112416.0
2025-03-31 12:00:00,58.75,58.81,58.74,58.8,71166.0,58.75,58.81,58.74,58.8,71166.0
2025-03-31 12:05:00,58.8,58.8,58.75,58.76,159112.0,58.8,58.8,58.75,58.76,159112.0
2025-03-31 12:10:00,58.76,58.76,58.7,58.74,57637.0,58.76,58.76,58.7,58.74,57637.0
2025-03-31 12:15:00,58.73,58.74,58.71,58.74,44433.0,58.73,58.74,58.71,58.74,44433.0
2025-03-31 12:20:00,58.73,58.77,58.73,58.76,40248.0,58.73,58.77,58.73,58.76,40248.0
2025-03-31 12:25:00,58.76,58.79,58.75,58.78,56529.0,58.76,58.79,58.75,58.78,56529.0
2025-03-31 12:30:00,58.79,58.82,58.77,58.82,80266.0,58.79,58.82,58.77,58.82,80266.0
2025-03-31 12:35:00,58.82,58.85,58.81,58.85,57904.0,58.82,58.85,58.81,58.85,57904.0
2025-03-31 12:40:00,58.85,58.86,58.82,58.85,62077.0,58.85,58.86,58.82,58.85,62077.0
2025-03-31 12:45:00,58.85,58.88,58.85,58.87,109564.0,58.85,58.88,58.85,58.87,109564.0
2025-03-31 12:50:00,58.86,58.88,58.84,58.85,36912.0,58.86,58.88,58.84,58.85,36912.0
2025-03-31 12:55:00,58.85,58.87,58.81,58.83,64924.0,58.85,58.87,58.81,58.83,64924.0
2025-03-31 13:00:00,58.82,58.85,58.81,58.84,35257.0,58.82,58.85,58.81,58.84,35257.0
2025-03-31 13:05:00,58.85,58.86,58.83,58.85,32994.0,58.85,58.86,58.83,58.85,32994.0
2025-03-31 13:10:00,58.85,58.87,58.84,58.86,47150.0,58.85,58.87,58.84,58.86,47150.0
2025-03-31 13:15:00,58.85,58.86,58.84,58.85,25117.0,58.85,58.86,58.84,58.85,25117.0
2025-03-31 13:20:00,58.86,58.86,58.8,58.82,37300.0,58.86,58.86,58.8,58.82,37300.0
2025-03-31 13:25:00,58.81,58.85,58.8,58.82,251975.0,58.81,58.85,58.8,58.82,251975.0
2025-03-31 13:30:00,58.83,58.83,58.79,58.8,17990.0,58.83,58.83,58.79,58.8,17990.0
2025-03-31 13:35:00,58.8,58.82,58.79,58.82,79675.0,58.8,58.82,58.79,58.82,79675.0
2025-03-31 13:40:00,58.81,58.82,58.8,58.81,33461.0,58.81,58.82,58.8,58.81,33461.0
2025-03-31 13:45:00,58.81,58.83,58.8,58.82,28581.0,58.81,58.83,58.8,58.82,28581.0
2025-03-31 13:50:00,58.83,58.84,58.81,58.84,54513.0,58.83,58.84,58.81,58.84,54513.0
2025-03-31 13:55:00,58.84,58.84,58.82,58.83,62969.0,58.84,58.84,58.82,58.83,62969.0
2025-03-31 14:00:00,58.82,58.84,58.81,58.83,118789.0,58.82,58.84,58.81,58.83,118789.0
2025-03-31 14:05:00,58.84,58.87,58.83,58.86,33392.0,58.84,58.87,58.83,58.86,33392.0
2025-03-31 14:10:00,58.86,58.88,58.85,58.86,33547.0,58.86,58.88,58.85,58.86,33547.0
2025-03-31 14:15:00,58.86,58.88,58.85,58.88,27129.0,58.86,58.88,58.85,58.88,27129.0
2025-03-31 14:20:00,58.88,58.93,58.88,58.91,127864.0,58.88,58.93,58.88,58.91,127864.0
2025-03-31 14:25:00,58.92,58.93,58.89,58.91,37368.0,58.92,58.93,58.89,58.91,37368.0
2025-03-31 14:30:00,58.91,58.91,58.89,58.89,47384.0,58.91,58.91,58.89,58.89,47384.0
2025-03-31 14:35:00,58.9,58.92,58.89,58.89,43535.0,58.9,58.92,58.89,58.89,43535.0
2025-03-31 14:40:00,58.89,58.91,58.89,58.91,33095.0,58.89,58.91,58.89,58.91,33095.0
2025-03-31 14:45:00,58.91,58.91,58.87,58.9,45774.0,58.91,58.91,58.87,58.9,45774.0
2025-03-31 14:50:00,58.9,58.93,58.89,58.92,63114.0,58.9,58.93,58.89,58.92,63114.0
2025-03-31 14:55:00,58.91,58.93,58.87,58.89,81130.0,58.91,58.93,58.87,58.89,81130.0
2025-03-31 15:00:00,58.89,58.91,58.88,58.9,92934.0,58.89,58.91,58.88,58.9,92934.0
2025-03-31 15:05:00,58.9,58.94,58.9,58.93,117572.0,58.9,58.94,58.9,58.93,117572.0
2025-03-31 15:10:00,58.93,58.94,58.91,58.92,41487.0,58.93,58.94,58.91,58.92,41487.0
2025-03-31 15:15:00,58.92,58.93,58.92,58.93,41123.0,58.92,58.93,58.92,58.93,41123.0
2025-03-31 15:20:00,58.93,58.94,58.9,58.93,154502.0,58.93,58.94,58.9,58.93,154502.0
2025-03-31 15:25:00,58.92,58.93,58.89,58.9,176258.0,58.92,58.93,58.89,58.9,176258.0
2025-03-31 15:30:00,58.9,58.93,58.89,58.92,100534.0,58.9,58.93,58.89,58.92,100534.0
2025-03-31 15:35:00,58.92,58.93,58.89,58.91,118653.0,58.92,58.93,58.89,58.91,118653.0
2025-03-31 15:40:00,58.91,58.92,58.88,58.89,122334.0,58.91,58.92,58.88,58.89,122334.0
2025-03-31 15:45:00,58.88,58.93,58.88,58.92,48882.0,58.88,58.93,58.88,58.92,48882.0
2025-03-31 15:50:00,58.92,58.94,58.91,58.94,110612.0,58.92,58.94,58.91,58.94,110612.0
2025-03-31 15:55:00,58.94,58.96,58.93,58.94,247436.0,58.94,58.96,58.93,58.94,247436.0
2025-04-01 09:30:00,59.05,59.11,59.01,59.08,409674.0,59.05,59.11,59.01,59.08,409674.0
2025-04-01 09:35:00,59.07,59.1,59.04,59.09,71571.0,59.07,59.1,59.04,59.09,71571.0
2025-04-01 09:40:00,59.09,59.15,59.08,59.11,89200.0,59.09,59.15,59.08,59.11,89200.0
2025-04-01 09:45:00,59.1,59.14,59.08,59.14,1043700.0,59.1,59.14,59.08,59.14,1043700.0
2025-04-01 09:50:00,59.13,59.13,59.07,59.12,73809.0,59.13,59.13,59.07,59.12,73809.0
2025-04-01 09:55:00,59.12,59.13,59.1,59.13,970867.0,59.12,59.13,59.1,59.13,970867.0
2025-04-01 10:00:00,59.13,59.15,59.05,59.11,163265.0,59.13,59.15,59.05,59.11,163265.0
2025-04-01 10:05:00,59.11,59.15,59.08,59.1,312128.0,59.11,59.15,59.08,59.1,312128.0
2025-04-01 10:10:00,59.1,59.11,58.95,58.97,295501.0,59.1,59.11,58.95,58.97,295501.0
2025-04-01 10:15:00,58.97,59.05,58.96,59.0,209717.0,58.97,59.05,58.96,59.0,209717.0
2025-04-01 10:20:00,59.0,59.01,58.94,59.0,365112.0,59.0,59.01,58.94,59.0,365112.0
2025-04-01 10:25:00,59.01,59.07,59.0,59.01,231359.0,59.01,59.07,59.0,59.01,231359.0
2025-04-01 10:30:00,59.01,59.01,58.96,58.99,286871.0,59.01,59.01,58.96,58.99,286871.0
2025-04-01 10:35:00,59.0,59.05,58.98,59.02,287126.0,59.0,59.05,58.98,59.02,287126.0
2025-04-01 10:40:00,59.02,59.06,58.99,59.0,324050.0,59.02,59.06,58.99,59.0,324050.0
2025-04-01 10:45:00,58.99,59.06,58.98,59.05,247643.0,58.99,59.06,58.98,59.05,247643.0
2025-04-01 10:50:00,59.05,59.09,59.01,59.03,217213.0,59.05,59.09,59.01,59.03,217213.0
2025-04-01 10:55:00,59.03,59.05,59.01,59.03,203481.0,59.03,59.05,59.01,59.03,203481.0
2025-04-01 11:00:00,59.03,59.09,59.01,59.08,84670.0,59.03,59.09,59.01,59.08,84670.0
2025-04-01 11:05:00,59.09,59.11,59.06,59.07,47672.0,59.09,59.11,59.06,59.07,47672.0
2025-04-01 11:10:00,59.06,59.09,59.04,59.07,119818.0,59.06,59.09,59.04,59.07,119818.0
2025-04-01 11:15:00,59.08,59.08,59.0,59.01,81996.0,59.08,59.08,59.0,59.01,81996.0
2025-04-01 11:20:00,59.0,59.05,58.99,59.03,41870.0,59.0,59.05,58.99,59.03,41870.0
2025-04-01 11:25:00,59.02,59.02,58.97,58.99,239870.0,59.02,59.02,58.97,58.99,239870.0
2025-04-01 11:30:00,58.99,59.01,58.96,58.98,81364.0,58.99,59.01,58.96,58.98,81364.0
2025-04-01 11:35:00,58.98,59.0,58.95,58.96,77464.0,58.98,59.0,58.95,58.96,77464.0
2025-04-01 11:40:00,58.96,58.97,58.86,58.87,74407.0,58.96,58.97,58.86,58.87,74407.0
2025-04-01 11:45:00,58.88,58.95,58.87,58.91,225957.0,58.88,58.95,58.87,58.91,225957.0
2025-04-01 11:50:00,58.91,58.92,58.81,58.83,100137.0,58.91,58.92,58.81,58.83,100137.0
2025-04-01 11:55:00,58.83,58.85,58.74,58.75,101442.0,58.83,58.85,58.74,58.75,101442.0
2025-04-01 12:00:00,58.74,58.8,58.71,58.76,140059.0,58.74,58.8,58.71,58.76,140059.0
2025-04-01 12:05:00,58.75,58.77,58.65,58.68,225911.0,58.75,58.77,58.65,58.68,225911.0
2025-04-01 12:10:00,58.67,58.68,58.6,58.62,414540.0,58.67,58.68,58.6,58.62,414540.0
2025-04-01 12:15:00,58.62,58.65,58.5,58.52,110396.0,58.62,58.65,58.5,58.52,110396.0
2025-04-01 12:20:00,58.52,58.63,58.52,58.61,130623.0,58.52,58.63,58.52,58.61,130623.0
2025-04-01 12:25:00,58.6,58.64,58.59,58.63,57808.0,58.6,58.64,58.59,58.63,57808.0
2025-04-01 12:30:00,58.63,58.65,58.57,58.59,124862.0,58.63,58.65,58.57,58.59,124862.0
2025-04-01 12:35:00,58.58,58.67,58.58,58.65,108597.0,58.58,58.67,58.58,58.65,108597.0
2025-04-01 12:40:00,58.65,58.68,58.62,58.62,51224.0,58.65,58.68,58.62,58.62,51224.0
2025-04-01 12:45:00,58.61,58.69,58.61,58.68,113183.0,58.61,58.69,58.61,58.68,113183.0
2025-04-01 12:50:00,58.67,58.68,58.63,58.65,43015.0,58.67,58.68,58.63,58.65,43015.0
2025-04-01 12:55:00,58.64,58.65,58.6,58.61,51996.0,58.64,58.65,58.6,58.61,51996.0
2025-04-01 13:00:00,58.61,58.65,58.6,58.63,48390.0,58.61,58.65,58.6,58.63,48390.0
2025-04-01 13:05:00,58.62,58.63,58.59,58.63,61407.0,58.62,58.63,58.59,58.63,61407.0
2025-04-01 13:10:00,58.62,58.65,58.6,58.64,52318.0,58.62,58.65,58.6,58.64,52318.0
2025-04-01 13:15:00,58.64,58.7,58.64,58.68,34242.0,58.64,58.7,58.64,58.68,34242.0
2025-04-01 13:20:00,58.67,58.73,58.67,58.73,56062.0,58.67,58.73,58.67,58.73,56062.0
2025-04-01 13:25:00,58.72,58.76,58.71,58.75,37546.0,58.72,58.76,58.71,58.75,37546.0
2025-04-01 13:30:00,58.74,58.76,58.72,58.73,61815.0,58.74,58.76,58.72,58.73,61815.0
2025-04-01 13:35:00,58.72,58.74,58.71,58.73,28196.0,58.72,58.74,58.71,58.73,28196.0
2025-04-01 13:40:00,58.73,58.74,58.72,58.73,48259.0,58.73,58.74,58.72,58.73,48259.0
2025-04-01 13:45:00,58.73,58.76,58.72,58.75,26579.0,58.73,58.76,58.72,58.75,26579.0
2025-04-01 13:50:00,58.75,58.76,58.74,58.75,51336.0,58.75,58.76,58.74,58.75,51336.0
2025-04-01 13:55:00,58.75,58.76,58.74,58.75,24774.0,58.75,58.76,58.74,58.75,24774.0
2025-04-01 14:00:00,58.74,58.78,58.74,58.77,52710.0,58.74,58.78,58.74,58.77,52710.0
2025-04-01 14:05:00,58.78,58.8,58.77,58.8,25937.0,58.78,58.8,58.77,58.8,25937.0
2025-04-01 14:10:00,58.79,58.81,58.78,58.8,40974.0,58.79,58.81,58.78,58.8,40974.0
2025-04-01 14:15:00,58.8,58.81,58.75,58.78,69574.0,58.8,58.81,58.75,58.78,69574.0
2025-04-01 14:20:00,58.77,58.8,58.76,58.78,37785.0,58.77,58.8,58.76,58.78,37785.0
2025-04-01 14:25:00,58.77,58.82,58.77,58.8,45496.0,58.77,58.82,58.77,58.8,45496.0
2025-04-01 14:30:00,58.8,58.84,58.79,58.84,23201.0,58.8,58.84,58.79,58.84,23201.0
2025-04-01 14:35:00,58.83,58.84,58.8,58.8,101553.0,58.83,58.84,58.8,58.8,101553.0
2025-04-01 14:40:00,58.8,58.81,58.74,58.75,85417.0,58.8,58.81,58.74,58.75,85417.0
2025-04-01 14:45:00,58.74,58.77,58.74,58.76,74638.0,58.74,58.77,58.74,58.76,74638.0
2025-04-01 14:50:00,58.76,58.77,58.74,58.75,54977.0,58.76,58.77,58.74,58.75,54977.0
2025-04-01 14:55:00,58.74,58.76,58.74,58.75,47594.0,58.74,58.76,58.74,58.75,47594.0
2025-04-01 15:00:00,58.75,58.76,58.74,58.75,224868.0,58.75,58.76,58.74,58.75,224868.0
2025-04-01 15:05:00,58.74,58.77,58.74,58.75,57877.0,58.74,58.77,58.74,58.75,57877.0
2025-04-01 15:10:00,58.75,58.78,58.75,58.78,37140.0,58.75,58.78,58.75,58.78,37140.0
2025-04-01 15:15:00,58.77,58.81,58.77,58.79,41825.0,58.77,58.81,58.77,58.79,41825.0
2025-04-01 15:20:00,58.78,58.8,58.78,58.8,49132.0,58.78,58.8,58.78,58.8,49132.0
2025-04-01 15:25:00,58.8,58.83,58.79,58.82,49017.0,58.8,58.83,58.79,58.82,49017.0
2025-04-01 15:30:00,58.8,58.82,58.8,58.8,62874.0,58.8,58.82,58.8,58.8,62874.0
2025-04-01 15:35:00,58.8,58.82,58.8,58.8,28598.0,58.8,58.82,58.8,58.8,28598.0
2025-04-01 15:40:00,58.8,58.81,58.8,58.8,40228.0,58.8,58.81,58.8,58.8,40228.0
2025-04-01 15:45:00,58.8,58.82,58.8,58.8,46391.0,58.8,58.82,58.8,58.8,46391.0
2025-04-01 15:50:00,58.8,58.83,58.8,58.83,81610.0,58.8,58.83,58.8,58.83,81610.0
2025-04-01 15:55:00,58.83,58.86,58.82,58.86,1007531.0,58.83,58.86,58.82,58.86,1007531.0
2025-04-02 09:30:00,58.97,59.07,58.95,59.07,246429.0,58.97,59.07,58.95,59.07,246429.0
2025-04-02 09:35:00,59.06,59.1,59.01,59.02,234112.0,59.06,59.1,59.01,59.02,234112.0
2025-04-02 09:40:00,59.03,59.08,59.0,59.01,61292.0,59.03,59.08,59.0,59.01,61292.0
2025-04-02 09:45:00,59.01,59.01,58.83,58.84,153106.0,59.01,59.01,58.83,58.84,153106.0
2025-04-02 09:50:00,58.86,58.86,58.79,58.82,106755.0,58.86,58.86,58.79,58.82,106755.0
2025-04-02 09:55:00,58.83,58.94,58.82,58.91,51783.0,58.83,58.94,58.82,58.91,51783.0
2025-04-02 10:00:00,58.9,58.92,58.85,58.88,76101.0,58.9,58.92,58.85,58.88,76101.0
2025-04-02 10:05:00,58.88,58.91,58.85,58.91,63662.0,58.88,58.91,58.85,58.91,63662.0
2025-04-02 10:10:00,58.9,58.95,58.89,58.94,47934.0,58.9,58.95,58.89,58.94,47934.0
2025-04-02 10:15:00,58.94,58.98,58.93,58.95,53659.0,58.94,58.98,58.93,58.95,53659.0
2025-04-02 10:20:00,58.95,59.0,58.94,58.98,36570.0,58.95,59.0,58.94,58.98,36570.0
2025-04-02 10:25:00,58.99,59.02,58.98,58.99,43696.0,58.99,59.02,58.98,58.99,43696.0
2025-04-02 10:30:00,58.99,59.01,58.94,58.95,94177.0,58.99,59.01,58.94,58.95,94177.0
2025-04-02 10:35:00,58.97,58.98,58.94,58.97,60809.0,58.97,58.98,58.94,58.97,60809.0
2025-04-02 10:40:00,58.97,58.99,58.95,58.96,66653.0,58.97,58.99,58.95,58.96,66653.0
2025-04-02 10:45:00,58.98,59.04,58.97,59.03,43046.0,58.98,59.04,58.97,59.03,43046.0
2025-04-02 10:50:00,59.04,59.04,58.98,58.98,83514.0,59.04,59.04,58.98,58.98,83514.0
2025-04-02 10:55:00,58.99,59.01,58.94,58.95,145000.0,58.99,59.01,58.94,58.95,145000.0
2025-04-02 11:00:00,58.95,59.01,58.93,59.0,105418.0,58.95,59.01,58.93,59.0,105418.0
2025-04-02 11:05:00,59.0,59.0,58.94,58.95,42326.0,59.0,59.0,58.94,58.95,42326.0
2025-04-02 11:10:00,58.96,58.98,58.95,58.98,27063.0,58.96,58.98,58.95,58.98,27063.0
2025-04-02 11:15:00,58.97,59.02,58.95,59.0,18017.0,58.97,59.02,58.95,59.0,18017.0
2025-04-02 11:20:00,59.01,59.01,58.88,58.94,105395.0,59.01,59.01,58.88,58.94,105395.0
2025-04-02 11:25:00,58.93,58.97,58.91,58.95,42041.0,58.93,58.97,58.91,58.95,42041.0
2025-04-02 11:30:00,58.94,59.0,58.94,59.0,62813.0,58.94,59.0,58.94,59.0,62813.0
2025-04-02 11:35:00,59.0,59.02,58.98,58.99,44464.0,59.0,59.02,58.98,58.99,44464.0
2025-04-02 11:40:00,58.99,59.01,58.95,59.01,19376.0,58.99,59.01,58.95,59.01,19376.0
2025-04-02 11:45:00,59.01,59.01,58.97,58.99,30175.0,59.01,59.01,58.97,58.99,30175.0
2025-04-02 11:50:00,59.0,59.01,58.98,59.0,24874.0,59.0,59.01,58.98,59.0,24874.0
2025-04-02 11:55:00,59.0,59.0,58.96,58.97,33229.0,59.0,59.0,58.96,58.97,33229.0
2025-04-02 12:00:00,58.98,59.02,58.97,59.02,124193.0,58.98,59.02,58.97,59.02,124193.0
2025-04-02 12:05:00,59.02,59.05,59.01,59.05,54958.0,59.02,59.05,59.01,59.05,54958.0
2025-04-02 12:10:00,59.05,59.06,59.03,59.05,48615.0,59.05,59.06,59.03,59.05,48615.0
2025-04-02 12:15:00,59.05,59.06,59.03,59.05,35889.0,59.05,59.06,59.03,59.05,35889.0
2025-04-02 12:20:00,59.05,59.08,59.04,59.07,68908.0,59.05,59.08,59.04,59.07,68908.0
2025-04-02 12:25:00,59.07,59.14,59.06,59.09,122821.0,59.07,59.14,59.06,59.09,122821.0
2025-04-02 12:30:00,59.11,59.13,59.09,59.12,82690.0,59.11,59.13,59.09,59.12,82690.0
2025-04-02 12:35:00,59.12,59.12,59.08,59.09,86601.0,59.12,59.12,59.08,59.09,86601.0
2025-04-02 12:40:00,59.09,59.1,59.07,59.1,32576.0,59.09,59.1,59.07,59.1,32576.0
2025-04-02 12:45:00,59.1,59.12,59.04,59.05,57762.0,59.1,59.12,59.04,59.05,57762.0
2025-04-02 12:50:00,59.05,59.07,59.0,59.07,59527.0,59.05,59.07,59.0,59.07,59527.0
2025-04-02 12:55:00,59.07,59.11,59.04,59.08,65062.0,59.07,59.11,59.04,59.08,65062.0
2025-04-02 13:00:00,59.07,59.08,59.03,59.04,20323.0,59.07,59.08,59.03,59.04,20323.0
2025-04-02 13:05:00,59.04,59.07,59.03,59.06,25573.0,59.04,59.07,59.03,59.06,25573.0
2025-04-02 13:10:00,59.05,59.06,59.03,59.05,44706.0,59.05,59.06,59.03,59.05,44706.0
2025-04-02 13:15:00,59.04,59.04,59.0,59.01,18534.0,59.04,59.04,59.0,59.01,18534.0
2025-04-02 13:20:00,59.0,59.04,58.97,58.98,43031.0,59.0,59.04,58.97,58.98,43031.0
2025-04-02 13:25:00,58.98,58.99,58.93,58.94,51907.0,58.98,58.99,58.93,58.94,51907.0
2025-04-02 13:30:00,58.94,58.95,58.89,58.92,59387.0,58.94,58.95,58.89,58.92,59387.0
2025-04-02 13:35:00,58.92,58.92,58.88,58.89,69696.0,58.92,58.92,58.88,58.89,69696.0
2025-04-02 13:40:00,58.88,58.94,58.88,58.94,26537.0,58.88,58.94,58.88,58.94,26537.0
2025-04-02 13:45:00,58.94,58.94,58.91,58.92,38491.0,58.94,58.94,58.91,58.92,38491.0
2025-04-02 13:50:00,58.93,58.94,58.91,58.94,51537.0,58.93,58.94,58.91,58.94,51537.0
2025-04-02 13:55:00,58.93,58.96,58.92,58.93,74364.0,58.93,58.96,58.92,58.93,74364.0
2025-04-02 14:00:00,58.93,58.98,58.93,58.97,59172.0,58.93,58.98,58.93,58.97,59172.0
2025-04-02 14:05:00,58.97,58.97,58.91,58.93,62497.0,58.97,58.97,58.91,58.93,62497.0
2025-04-02 14:10:00,58.93,58.93,58.9,58.93,28864.0,58.93,58.93,58.9,58.93,28864.0
2025-04-02 14:15:00,58.93,58.97,58.92,58.94,35178.0,58.93,58.97,58.92,58.94,35178.0
2025-04-02 14:20:00,58.94,58.95,58.88,58.88,39542.0,58.94,58.95,58.88,58.88,39542.0
2025-04-02 14:25:00,58.88,58.89,58.84,58.85,55099.0,58.88,58.89,58.84,58.85,55099.0
2025-04-02 14:30:00,58.85,58.88,58.84,58.86,86879.0,58.85,58.88,58.84,58.86,86879.0
2025-04-02 14:35:00,58.87,58.92,58.85,58.9,31118.0,58.87,58.92,58.85,58.9,31118.0
2025-04-02 14:40:00,58.9,58.93,58.89,58.92,25762.0,58.9,58.93,58.89,58.92,25762.0
2025-04-02 14:45:00,58.92,58.93,58.88,58.91,136690.0,58.92,58.93,58.88,58.91,136690.0
2025-04-02 14:50:00,58.91,58.91,58.88,58.9,27469.0,58.91,58.91,58.88,58.9,27469.0
2025-04-02 14:55:00,58.9,58.91,58.87,58.89,42286.0,58.9,58.91,58.87,58.89,42286.0
2025-04-02 15:00:00,58.9,58.95,58.89,58.95,16469.0,58.9,58.95,58.89,58.95,16469.0
2025-04-02 15:05:00,58.94,58.96,58.94,58.96,27014.0,58.94,58.96,58.94,58.96,27014.0
2025-04-02 15:10:00,58.96,58.96,58.91,58.93,195422.0,58.96,58.96,58.91,58.93,195422.0
2025-04-02 15:15:00,58.92,58.93,58.9,58.92,45905.0,58.92,58.93,58.9,58.92,45905.0
2025-04-02 15:20:00,58.92,58.97,58.92,58.97,41266.0,58.92,58.97,58.92,58.97,41266.0
2025-04-02 15:25:00,58.97,58.98,58.96,58.97,55942.0,58.97,58.98,58.96,58.97,55942.0
2025-04-02 15:30:00,58.97,59.0,58.96,58.99,39905.0,58.97,59.0,58.96,58.99,39905.0
2025-04-02 15:35:00,59.0,59.0,58.97,58.97,38778.0,59.0,59.0,58.97,58.97,38778.0
2025-04-02 15:40:00,58.98,58.99,58.97,58.99,30912.0,58.98,58.99,58.97,58.99,30912.0
2025-04-02 15:45:00,58.98,58.99,58.96,58.97,44401.0,58.98,58.99,58.96,58.97,44401.0
2025-04-02 15:50:00,58.97,58.97,58.95,58.96,89962.0,58.97,58.97,58.95,58.96,89962.0
2025-04-02 15:55:00,58.96,58.98,58.93,58.94,200880.0,58.96,58.98,58.93,58.94,200880.0
2025-04-03 09:30:00,57.85,57.94,57.79,57.91,588837.0,57.85,57.94,57.79,57.91,588837.0
2025-04-03 09:35:00,57.91,58.2,57.9,58.2,315299.0,57.91,58.2,57.9,58.2,315299.0
2025-04-03 09:40:00,58.19,58.26,58.12,58.21,216435.0,58.19,58.26,58.12,58.21,216435.0
2025-04-03 09:45:00,58.23,58.35,58.22,58.3,110040.0,58.23,58.35,58.22,58.3,110040.0
2025-04-03 09:50:00,58.29,58.35,58.22,58.23,99471.0,58.29,58.35,58.22,58.23,99471.0
2025-04-03 09:55:00,58.25,58.27,58.17,58.21,148323.0,58.25,58.27,58.17,58.21,148323.0
2025-04-03 10:00:00,58.21,58.48,58.21,58.47,346775.0,58.21,58.48,58.21,58.47,346775.0
2025-04-03 10:05:00,58.47,58.6,58.4,58.59,126360.0,58.47,58.6,58.4,58.59,126360.0
2025-04-03 10:10:00,58.55,58.78,58.55,58.73,221639.0,58.55,58.78,58.55,58.73,221639.0
2025-04-03 10:15:00,58.74,58.83,58.73,58.75,182299.0,58.74,58.83,58.73,58.75,182299.0
2025-04-03 10:20:00,58.75,58.83,58.68,58.83,162032.0,58.75,58.83,58.68,58.83,162032.0
2025-04-03 10:25:00,58.82,58.97,58.81,58.95,184401.0,58.82,58.97,58.81,58.95,184401.0
2025-04-03 10:30:00,58.95,58.98,58.8,58.88,383856.0,58.95,58.98,58.8,58.88,383856.0
2025-04-03 10:35:00,58.88,59.0,58.85,58.9,201394.0,58.88,59.0,58.85,58.9,201394.0
2025-04-03 10:40:00,58.9,58.94,58.83,58.92,104981.0,58.9,58.94,58.83,58.92,104981.0
2025-04-03 10:45:00,58.93,59.12,58.92,59.12,187601.0,58.93,59.12,58.92,59.12,187601.0
2025-04-03 10:50:00,59.11,59.14,59.07,59.12,440236.0,59.11,59.14,59.07,59.12,440236.0
2025-04-03 10:55:00,59.11,59.12,58.99,59.02,115192.0,59.11,59.12,58.99,59.02,115192.0
2025-04-03 11:00:00,59.02,59.02,58.95,58.98,121663.0,59.02,59.02,58.95,58.98,121663.0
2025-04-03 11:05:00,58.98,59.0,58.82,58.82,176150.0,58.98,59.0,58.82,58.82,176150.0
2025-04-03 11:10:00,58.82,58.84,58.66,58.69,162917.0,58.82,58.84,58.66,58.69,162917.0
2025-04-03 11:15:00,58.69,58.72,58.58,58.61,128430.0,58.69,58.72,58.58,58.61,128430.0
2025-04-03 11:20:00,58.62,58.68,58.61,58.68,218579.0,58.62,58.68,58.61,58.68,218579.0
2025-04-03 11:25:00,58.68,58.71,58.55,58.6,162887.0,58.68,58.71,58.55,58.6,162887.0
2025-04-03 11:30:00,58.6,58.67,58.59,58.66,134231.0,58.6,58.67,58.59,58.66,134231.0
2025-04-03 11:35:00,58.64,58.7,58.61,58.65,119637.0,58.64,58.7,58.61,58.65,119637.0
2025-04-03 11:40:00,58.66,58.72,58.57,58.71,53816.0,58.66,58.72,58.57,58.71,53816.0
2025-04-03 11:45:00,58.71,58.71,58.62,58.68,48504.0,58.71,58.71,58.62,58.68,48504.0
2025-04-03 11:50:00,58.67,58.67,58.58,58.64,118303.0,58.67,58.67,58.58,58.64,118303.0
2025-04-03 11:55:00,58.63,58.67,58.62,58.66,32811.0,58.63,58.67,58.62,58.66,32811.0
2025-04-03 12:00:00,58.67,58.74,58.65,58.71,58984.0,58.67,58.74,58.65,58.71,58984.0
2025-04-03 12:05:00,58.72,58.72,58.55,58.59,88333.0,58.72,58.72,58.55,58.59,88333.0
2025-04-03 12:10:00,58.6,58.68,58.59,58.64,52366.0,58.6,58.68,58.59,58.64,52366.0
2025-04-03 12:15:00,58.63,58.65,58.61,58.63,34939.0,58.63,58.65,58.61,58.63,34939.0
2025-04-03 12:20:00,58.63,58.63,58.51,58.54,52048.0,58.63,58.63,58.51,58.54,52048.0
2025-04-03 12:25:00,58.54,58.63,58.51,58.63,39330.0,58.54,58.63,58.51,58.63,39330.0
2025-04-03 12:30:00,58.65,58.66,58.59,58.62,562326.0,58.65,58.66,58.59,58.62,562326.0
2025-04-03 12:35:00,58.62,58.64,58.59,58.61,106636.0,58.62,58.64,58.59,58.61,106636.0
2025-04-03 12:40:00,58.62,58.67,58.61,58.65,150309.0,58.62,58.67,58.61,58.65,150309.0
2025-04-03 12:45:00,58.65,58.66,58.63,58.64,90672.0,58.65,58.66,58.63,58.64,90672.0
2025-04-03 12:50:00,58.65,58.67,58.63,58.64,112585.0,58.65,58.67,58.63,58.64,112585.0
2025-04-03 12:55:00,58.64,58.66,58.6,58.61,113889.0,58.64,58.66,58.6,58.61,113889.0
2025-04-03 13:00:00,58.61,58.61,58.53,58.54,153930.0,58.61,58.61,58.53,58.54,153930.0
2025-04-03 13:05:00,58.55,58.55,58.51,58.55,59922.0,58.55,58.55,58.51,58.55,59922.0
2025-04-03 13:10:00,58.54,58.55,58.51,58.55,17804.0,58.54,58.55,58.51,58.55,17804.0
2025-04-03 13:15:00,58.55,58.58,58.48,58.53,162533.0,58.55,58.58,58.48,58.53,162533.0
2025-04-03 13:20:00,58.55,58.57,58.51,58.54,9894.0,58.55,58.57,58.51,58.54,9894.0
2025-04-03 13:25:00,58.52,58.54,58.48,58.48,46168.0,58.52,58.54,58.48,58.48,46168.0
2025-04-03 13:30:00,58.48,58.56,58.47,58.53,163506.0,58.48,58.56,58.47,58.53,163506.0
2025-04-03 13:35:00,58.53,58.58,58.53,58.57,30669.0,58.53,58.58,58.53,58.57,30669.0
2025-04-03 13:40:00,58.57,58.62,58.57,58.59,37140.0,58.57,58.62,58.57,58.59,37140.0
2025-04-03 13:45:00,58.59,58.63,58.58,58.63,51915.0,58.59,58.63,58.58,58.63,51915.0
2025-04-03 13:50:00,58.63,58.64,58.61,58.64,16259.0,58.63,58.64,58.61,58.64,16259.0
2025-04-03 13:55:00,58.64,58.66,58.63,58.66,59663.0,58.64,58.66,58.63,58.66,59663.0
2025-04-03 14:00:00,58.66,58.67,58.61,58.62,57241.0,58.66,58.67,58.61,58.62,57241.0
2025-04-03 14:05:00,58.61,58.64,58.6,58.64,160025.0,58.61,58.64,58.6,58.64,160025.0
2025-04-03 14:10:00,58.64,58.65,58.61,58.61,123431.0,58.64,58.65,58.61,58.61,123431.0
2025-04-03 14:15:00,58.62,58.63,58.57,58.57,46554.0,58.62,58.63,58.57,58.57,46554.0
2025-04-03 14:20:00,58.58,58.59,58.52,58.53,98484.0,58.58,58.59,58.52,58.53,98484.0
2025-04-03 14:25:00,58.54,58.57,58.52,58.57,42259.0,58.54,58.57,58.52,58.57,42259.0
2025-04-03 14:30:00,58.56,58.57,58.51,58.53,25598.0,58.56,58.57,58.51,58.53,25598.0
2025-04-03 14:35:00,58.53,58.57,58.52,58.56,20440.0,58.53,58.57,58.52,58.56,20440.0
2025-04-03 14:40:00,58.56,58.6,58.56,58.6,41221.0,58.56,58.6,58.56,58.6,41221.0
2025-04-03 14:45:00,58.59,58.6,58.57,58.59,35745.0,58.59,58.6,58.57,58.59,35745.0
2025-04-03 14:50:00,58.59,58.65,58.59,58.65,41593.0,58.59,58.65,58.59,58.65,41593.0
2025-04-03 14:55:00,58.66,58.69,58.64,58.69,61238.0,58.66,58.69,58.64,58.69,61238.0
2025-04-03 15:00:00,58.69,58.72,58.68,58.71,51106.0,58.69,58.72,58.68,58.71,51106.0
2025-04-03 15:05:00,58.71,58.71,58.67,58.67,50246.0,58.71,58.71,58.67,58.67,50246.0
2025-04-03 15:10:00,58.67,58.7,58.66,58.69,52879.0,58.67,58.7,58.66,58.69,52879.0
2025-04-03 15:15:00,58.7,58.73,58.64,58.72,210969.0,58.7,58.73,58.64,58.72,210969.0
2025-04-03 15:20:00,58.71,58.72,58.65,58.66,79051.0,58.71,58.72,58.65,58.66,79051.0
2025-04-03 15:25:00,58.66,58.66,58.6,58.61,51536.0,58.66,58.66,58.6,58.61,51536.0
2025-04-03 15:30:00,58.61,58.61,58.55,58.55,132156.0,58.61,58.61,58.55,58.55,132156.0
2025-04-03 15:35:00,58.55,58.56,58.51,58.53,110633.0,58.55,58.56,58.51,58.53,110633.0
2025-04-03 15:40:00,58.53,58.56,58.52,58.55,46513.0,58.53,58.56,58.52,58.55,46513.0
2025-04-03 15:45:00,58.55,58.56,58.51,58.51,103021.0,58.55,58.56,58.51,58.51,103021.0
2025-04-03 15:50:00,58.52,58.59,58.5,58.58,75950.0,58.52,58.59,58.5,58.58,75950.0
2025-04-03 15:55:00,58.58,58.63,58.57,58.61,106987.0,58.58,58.63,58.57,58.61,106987.0
2025-04-04 09:30:00,58.03,58.11,57.9,57.94,504707.0,58.03,58.11,57.9,57.94,504707.0
2025-04-04 09:35:00,57.92,58.02,57.72,58.0,715905.0,57.92,58.02,57.72,58.0,715905.0
2025-04-04 09:40:00,58.01,58.09,57.96,58.0,499029.0,58.01,58.09,57.96,58.0,499029.0
2025-04-04 09:45:00,58.0,58.05,57.94,57.94,212043.0,58.0,58.05,57.94,57.94,212043.0
2025-04-04 09:50:00,57.95,57.95,57.8,57.8,238703.0,57.95,57.95,57.8,57.8,238703.0
2025-04-04 09:55:00,57.8,57.88,57.75,57.76,259922.0,57.8,57.88,57.75,57.76,259922.0
2025-04-04 10:00:00,57.75,57.75,57.59,57.65,298339.0,57.75,57.75,57.59,57.65,298339.0
2025-04-04 10:05:00,57.66,57.68,57.5,57.55,858586.0,57.66,57.68,57.5,57.55,858586.0
2025-04-04 10:10:00,57.53,57.6,57.48,57.53,196741.0,57.53,57.6,57.48,57.53,196741.0
2025-04-04 10:15:00,57.5,57.5,57.38,57.5,572978.0,57.5,57.5,57.38,57.5,572978.0
2025-04-04 10:20:00,57.5,57.69,57.47,57.64,201290.0,57.5,57.69,57.47,57.64,201290.0
2025-04-04 10:25:00,57.63,57.63,57.47,57.5,132328.0,57.63,57.63,57.47,57.5,132328.0
2025-04-04 10:30:00,57.48,57.55,57.46,57.46,127797.0,57.48,57.55,57.46,57.46,127797.0
2025-04-04 10:35:00,57.45,57.47,57.37,57.42,175217.0,57.45,57.47,57.37,57.42,175217.0
2025-04-04 10:40:00,57.42,57.46,57.37,57.39,281226.0,57.42,57.46,57.37,57.39,281226.0
2025-04-04 10:45:00,57.39,57.39,57.15,57.16,336592.0,57.39,57.39,57.15,57.16,336592.0
2025-04-04 10:50:00,57.16,57.55,57.11,57.52,412795.0,57.16,57.55,57.11,57.52,412795.0
2025-04-04 10:55:00,57.51,57.54,57.33,57.33,639314.0,57.51,57.54,57.33,57.33,639314.0
2025-04-04 11:00:00,57.31,57.54,57.28,57.47,258893.0,57.31,57.54,57.28,57.47,258893.0
2025-04-04 11:05:00,57.45,57.47,57.3,57.3,244548.0,57.45,57.47,57.3,57.3,244548.0
2025-04-04 11:10:00,57.3,57.5,57.19,57.42,201895.0,57.3,57.5,57.19,57.42,201895.0
2025-04-04 11:15:00,57.42,57.44,57.31,57.34,162733.0,57.42,57.44,57.31,57.34,162733.0
2025-04-04 11:20:00,57.34,57.35,57.25,57.29,119443.0,57.34,57.35,57.25,57.29,119443.0
2025-04-04 11:25:00,57.29,57.3,57.04,57.08,294655.0,57.29,57.3,57.04,57.08,294655.0
2025-04-04 11:30:00,57.09,57.26,57.05,57.06,168428.0,57.09,57.26,57.05,57.06,168428.0
2025-04-04 11:35:00,57.07,57.08,56.93,57.03,313561.0,57.07,57.08,56.93,57.03,313561.0
2025-04-04 11:40:00,57.02,57.09,56.92,56.93,101367.0,57.02,57.09,56.92,56.93,101367.0
2025-04-04 11:45:00,56.93,57.05,56.92,57.0,140376.0,56.93,57.05,56.92,57.0,140376.0
2025-04-04 11:50:00,56.99,57.01,56.92,56.95,78692.0,56.99,57.01,56.92,56.95,78692.0
2025-04-04 11:55:00,56.95,57.02,56.94,57.0,78745.0,56.95,57.02,56.94,57.0,78745.0
2025-04-04 12:00:00,57.01,57.08,56.98,56.98,112384.0,57.01,57.08,56.98,56.98,112384.0
2025-04-04 12:05:00,56.97,57.05,56.96,56.99,114319.0,56.97,57.05,56.96,56.99,114319.0
2025-04-04 12:10:00,56.99,57.04,56.93,57.03,161096.0,56.99,57.04,56.93,57.03,161096.0
2025-04-04 12:15:00,57.01,57.12,56.99,57.1,222756.0,57.01,57.12,56.99,57.1,222756.0
2025-04-04 12:20:00,57.1,57.15,57.0,57.02,73949.0,57.1,57.15,57.0,57.02,73949.0
2025-04-04 12:25:00,57.03,57.19,57.02,57.16,112508.0,57.03,57.19,57.02,57.16,112508.0
2025-04-04 12:30:00,57.16,57.2,57.1,57.14,209618.0,57.16,57.2,57.1,57.14,209618.0
2025-04-04 12:35:00,57.15,57.24,57.1,57.23,86534.0,57.15,57.24,57.1,57.23,86534.0
2025-04-04 12:40:00,57.23,57.28,57.19,57.2,80367.0,57.23,57.28,57.19,57.2,80367.0
2025-04-04 12:45:00,57.21,57.21,57.14,57.18,92754.0,57.21,57.21,57.14,57.18,92754.0
2025-04-04 12:50:00,57.18,57.19,57.15,57.18,72102.0,57.18,57.19,57.15,57.18,72102.0
2025-04-04 12:55:00,57.17,57.19,57.15,57.19,182386.0,57.17,57.19,57.15,57.19,182386.0
2025-04-04 13:00:00,57.19,57.22,57.15,57.18,318226.0,57.19,57.22,57.15,57.18,318226.0
2025-04-04 13:05:00,57.18,57.21,57.1,57.12,48266.0,57.18,57.21,57.1,57.12,48266.0
2025-04-04 13:10:00,57.11,57.12,57.05,57.1,59208.0,57.11,57.12,57.05,57.1,59208.0
2025-04-04 13:15:00,57.11,57.12,57.01,57.04,52735.0,57.11,57.12,57.01,57.04,52735.0
2025-04-04 13:20:00,57.04,57.05,56.99,57.03,138545.0,57.04,57.05,56.99,57.03,138545.0
2025-04-04 13:25:00,57.02,57.05,56.92,56.93,152761.0,57.02,57.05,56.92,56.93,152761.0
2025-04-04 13:30:00,56.93,57.05,56.89,57.05,216174.0,56.93,57.05,56.89,57.05,216174.0
2025-04-04 13:35:00,57.04,57.11,57.02,57.08,162390.0,57.04,57.11,57.02,57.08,162390.0
2025-04-04 13:40:00,57.06,57.13,57.02,57.05,148035.0,57.06,57.13,57.02,57.05,148035.0
2025-04-04 13:45:00,57.05,57.06,57.02,57.04,80804.0,57.05,57.06,57.02,57.04,80804.0
2025-04-04 13:50:00,57.03,57.08,57.02,57.05,105016.0,57.03,57.08,57.02,57.05,105016.0
2025-04-04 13:55:00,57.05,57.09,57.03,57.08,77407.0,57.05,57.09,57.03,57.08,77407.0
2025-04-04 14:00:00,57.08,57.12,57.02,57.03,80900.0,57.08,57.12,57.02,57.03,80900.0
2025-04-04 14:05:00,57.03,57.06,57.02,57.05,43874.0,57.03,57.06,57.02,57.05,43874.0
2025-04-04 14:10:00,57.04,57.06,57.01,57.05,80419.0,57.04,57.06,57.01,57.05,80419.0
2025-04-04 14:15:00,57.04,57.07,57.01,57.04,111726.0,57.04,57.07,57.01,57.04,111726.0
2025-04-04 14:20:00,57.04,57.04,56.99,57.0,89518.0,57.04,57.04,56.99,57.0,89518.0
2025-04-04 14:25:00,57.01,57.06,56.99,57.05,64985.0,57.01,57.06,56.99,57.05,64985.0
2025-04-04 14:30:00,57.06,57.08,57.03,57.06,73464.0,57.06,57.08,57.03,57.06,73464.0
2025-04-04 14:35:00,57.05,57.08,57.0,57.01,46945.0,57.05,57.08,57.0,57.01,46945.0
2025-04-04 14:40:00,57.0,57.02,56.99,57.01,72359.0,57.0,57.02,56.99,57.01,72359.0
2025-04-04 14:45:00,57.0,57.0,56.92,56.97,76299.0,57.0,57.0,56.92,56.97,76299.0
2025-04-04 14:50:00,56.97,57.08,56.97,57.07,58995.0,56.97,57.08,56.97,57.07,58995.0
2025-04-04 14:55:00,57.07,57.08,57.01,57.08,126557.0,57.07,57.08,57.01,57.08,126557.0
2025-04-04 15:00:00,57.08,57.11,57.06,57.11,239776.0,57.08,57.11,57.06,57.11,239776.0
2025-04-04 15:05:00,57.12,57.12,57.04,57.05,80714.0,57.12,57.12,57.04,57.05,80714.0
2025-04-04 15:10:00,57.05,57.05,57.01,57.04,66082.0,57.05,57.05,57.01,57.04,66082.0
2025-04-04 15:15:00,57.04,57.19,57.01,57.18,272575.0,57.04,57.19,57.01,57.18,272575.0
2025-04-04 15:20:00,57.16,57.21,57.13,57.21,98831.0,57.16,57.21,57.13,57.21,98831.0
2025-04-04 15:25:00,57.21,57.25,57.1,57.14,133403.0,57.21,57.25,57.1,57.14,133403.0
2025-04-04 15:30:00,57.13,57.17,57.12,57.15,91344.0,57.13,57.17,57.12,57.15,91344.0
2025-04-04 15:35:00,57.16,57.16,57.11,57.15,64205.0,57.16,57.16,57.11,57.15,64205.0
2025-04-04 15:40:00,57.15,57.19,57.15,57.16,154571.0,57.15,57.19,57.15,57.16,154571.0
2025-04-04 15:45:00,57.16,57.36,57.15,57.3,710887.0,57.16,57.36,57.15,57.3,710887.0
2025-04-04 15:50:00,57.29,57.32,57.25,57.28,193299.0,57.29,57.32,57.25,57.28,193299.0
2025-04-04 15:55:00,57.27,57.31,57.25,57.26,512352.0,57.27,57.31,57.25,57.26,512352.0
2025-04-07 09:30:00,57.04,57.1,56.86,56.86,506379.0,57.04,57.1,56.86,56.86,506379.0
2025-04-07 09:35:00,56.87,56.88,56.66,56.8,638514.0,56.87,56.88,56.66,56.8,638514.0
2025-04-07 09:40:00,56.8,56.85,56.63,56.73,514270.0,56.8,56.85,56.63,56.73,514270.0
2025-04-07 09:45:00,56.71,56.8,56.66,56.72,303330.0,56.71,56.8,56.66,56.72,303330.0
2025-04-07 09:50:00,56.72,56.8,56.71,56.79,189891.0,56.72,56.8,56.71,56.79,189891.0
2025-04-07 09:55:00,56.79,56.96,56.77,56.88,150543.0,56.79,56.96,56.77,56.88,150543.0
2025-04-07 10:00:00,56.88,56.92,56.79,56.86,214590.0,56.88,56.92,56.79,56.86,214590.0
2025-04-07 10:05:00,56.85,56.97,56.84,56.88,254196.0,56.85,56.97,56.84,56.88,254196.0
2025-04-07 10:10:00,56.88,57.21,56.87,57.1,431486.0,56.88,57.21,56.87,57.1,431486.0
2025-04-07 10:15:00,57.11,57.3,57.09,57.12,317692.0,57.11,57.3,57.09,57.12,317692.0
2025-04-07 10:20:00,57.13,57.16,56.88,56.93,508060.0,57.13,57.16,56.88,56.93,508060.0
2025-04-07 10:25:00,56.92,56.94,56.69,56.76,289784.0,56.92,56.94,56.69,56.76,289784.0
2025-04-07 10:30:00,56.75,56.85,56.68,56.7,192551.0,56.75,56.85,56.68,56.7,192551.0
2025-04-07 10:35:00,56.68,56.73,56.54,56.55,259202.0,56.68,56.73,56.54,56.55,259202.0
2025-04-07 10:40:00,56.56,56.68,56.56,56.65,170323.0,56.56,56.68,56.56,56.65,170323.0
2025-04-07 10:45:00,56.66,56.81,56.62,56.63,232443.0,56.66,56.81,56.62,56.63,232443.0
2025-04-07 10:50:00,56.63,56.71,56.53,56.59,365676.0,56.63,56.71,56.53,56.59,365676.0
2025-04-07 10:55:00,56.59,56.67,56.57,56.58,108808.0,56.59,56.67,56.57,56.58,108808.0
2025-04-07 11:00:00,56.58,56.68,56.54,56.6,201332.0,56.58,56.68,56.54,56.6,201332.0
2025-04-07 11:05:00,56.58,56.59,56.43,56.43,150650.0,56.58,56.59,56.43,56.43,150650.0
2025-04-07 11:10:00,56.44,56.44,56.29,56.31,466166.0,56.44,56.44,56.29,56.31,466166.0
2025-04-07 11:15:00,56.31,56.56,56.3,56.49,327562.0,56.31,56.56,56.3,56.49,327562.0
2025-04-07 11:20:00,56.48,56.54,56.4,56.4,99093.0,56.48,56.54,56.4,56.4,99093.0
2025-04-07 11:25:00,56.4,56.46,56.3,56.34,94627.0,56.4,56.46,56.3,56.34,94627.0
2025-04-07 11:30:00,56.34,56.38,56.25,56.25,181227.0,56.34,56.38,56.25,56.25,181227.0
2025-04-07 11:35:00,56.26,56.33,56.24,56.3,132957.0,56.26,56.33,56.24,56.3,132957.0
2025-04-07 11:40:00,56.3,56.34,56.26,56.29,102569.0,56.3,56.34,56.26,56.29,102569.0
2025-04-07 11:45:00,56.3,56.32,56.23,56.26,76123.0,56.3,56.32,56.23,56.26,76123.0
2025-04-07 11:50:00,56.26,56.27,56.2,56.25,149033.0,56.26,56.27,56.2,56.25,149033.0
2025-04-07 11:55:00,56.24,56.36,56.24,56.35,93849.0,56.24,56.36,56.24,56.35,93849.0
2025-04-07 12:00:00,56.34,56.35,56.21,56.23,133067.0,56.34,56.35,56.21,56.23,133067.0
2025-04-07 12:05:00,56.22,56.24,56.19,56.22,179209.0,56.22,56.24,56.19,56.22,179209.0
2025-04-07 12:10:00,56.21,56.27,56.16,56.22,270335.0,56.21,56.27,56.16,56.22,270335.0
2025-04-07 12:15:00,56.21,56.31,56.2,56.24,79241.0,56.21,56.31,56.2,56.24,79241.0
2025-04-07 12:20:00,56.24,56.24,56.12,56.18,73795.0,56.24,56.24,56.12,56.18,73795.0
2025-04-07 12:25:00,56.19,56.25,56.16,56.17,54325.0,56.19,56.25,56.16,56.17,54325.0
2025-04-07 12:30:00,56.17,56.3,56.16,56.29,64589.0,56.17,56.3,56.16,56.29,64589.0
2025-04-07 12:35:00,56.29,56.29,56.19,56.2,72564.0,56.29,56.29,56.19,56.2,72564.0
2025-04-07 12:40:00,56.21,56.24,56.12,56.14,65186.0,56.21,56.24,56.12,56.14,65186.0
2025-04-07 12:45:00,56.12,56.13,56.07,56.08,69667.0,56.12,56.13,56.07,56.08,69667.0
2025-04-07 12:50:00,56.08,56.11,56.04,56.05,154543.0,56.08,56.11,56.04,56.05,154543.0
2025-04-07 12:55:00,56.06,56.08,56.02,56.03,48721.0,56.06,56.08,56.02,56.03,48721.0
2025-04-07 13:00:00,56.03,56.12,55.94,55.96,259065.0,56.03,56.12,55.94,55.96,259065.0
2025-04-07 13:05:00,55.96,56.04,55.85,55.88,337521.0,55.96,56.04,55.85,55.88,337521.0
2025-04-07 13:10:00,55.88,55.96,55.82,55.95,270180.0,55.88,55.96,55.82,55.95,270180.0
2025-04-07 13:15:00,55.94,56.0,55.92,55.98,179113.0,55.94,56.0,55.92,55.98,179113.0
2025-04-07 13:20:00,55.97,56.01,55.94,56.0,145715.0,55.97,56.01,55.94,56.0,145715.0
2025-04-07 13:25:00,56.01,56.04,55.78,55.82,208596.0,56.01,56.04,55.78,55.82,208596.0
2025-04-07 13:30:00,55.81,55.88,55.78,55.88,89232.0,55.81,55.88,55.78,55.88,89232.0
2025-04-07 13:35:00,55.88,55.98,55.86,55.94,77342.0,55.88,55.98,55.86,55.94,77342.0
2025-04-07 13:40:00,55.95,56.0,55.92,55.98,68291.0,55.95,56.0,55.92,55.98,68291.0
2025-04-07 13:45:00,55.98,56.02,55.95,55.98,230711.0,55.98,56.02,55.95,55.98,230711.0
2025-04-07 13:50:00,55.98,56.08,55.98,56.07,52154.0,55.98,56.08,55.98,56.07,52154.0
2025-04-07 13:55:00,56.06,56.1,56.02,56.03,33792.0,56.06,56.1,56.02,56.03,33792.0
2025-04-07 14:00:00,56.03,56.08,56.01,56.06,57687.0,56.03,56.08,56.01,56.06,57687.0
2025-04-07 14:05:00,56.05,56.08,56.01,56.03,121522.0,56.05,56.08,56.01,56.03,121522.0
2025-04-07 14:10:00,56.03,56.06,56.01,56.04,69912.0,56.03,56.06,56.01,56.04,69912.0
2025-04-07 14:15:00,56.03,56.08,56.01,56.05,93706.0,56.03,56.08,56.01,56.05,93706.0
2025-04-07 14:20:00,56.06,56.1,56.03,56.07,63674.0,56.06,56.1,56.03,56.07,63674.0
2025-04-07 14:25:00,56.07,56.07,56.0,56.01,70072.0,56.07,56.07,56.0,56.01,70072.0
2025-04-07 14:30:00,56.02,56.06,56.0,56.05,37948.0,56.02,56.06,56.0,56.05,37948.0
2025-04-07 14:35:00,56.05,56.14,56.04,56.12,49982.0,56.05,56.14,56.04,56.12,49982.0
2025-04-07 14:40:00,56.11,56.16,56.04,56.05,61797.0,56.11,56.16,56.04,56.05,61797.0
2025-04-07 14:45:00,56.05,56.07,56.02,56.03,77197.0,56.05,56.07,56.02,56.03,77197.0
2025-04-07 14:50:00,56.02,56.02,55.93,55.93,45658.0,56.02,56.02,55.93,55.93,45658.0
2025-04-07 14:55:00,55.93,55.95,55.91,55.95,111956.0,55.93,55.95,55.91,55.95,111956.0
2025-04-07 15:00:00,55.95,56.08,55.93,56.06,359809.0,55.95,56.08,55.93,56.06,359809.0
2025-04-07 15:05:00,56.05,56.09,56.0,56.0,214379.0,56.05,56.09,56.0,56.0,214379.0
2025-04-07 15:10:00,56.01,56.07,55.99,56.07,91623.0,56.01,56.07,55.99,56.07,91623.0
2025-04-07 15:15:00,56.07,56.07,56.02,56.07,105559.0,56.07,56.07,56.02,56.07,105559.0
2025-04-07 15:20:00,56.07,56.13,56.07,56.13,156141.0,56.07,56.13,56.07,56.13,156141.0
2025-04-07 15:25:00,56.13,56.14,56.09,56.11,69102.0,56.13,56.14,56.09,56.11,69102.0
2025-04-07 15:30:00,56.12,56.2,56.1,56.18,122173.0,56.12,56.2,56.1,56.18,122173.0
2025-04-07 15:35:00,56.18,56.26,56.14,56.22,305128.0,56.18,56.26,56.14,56.22,305128.0
2025-04-07 15:40:00,56.22,56.23,56.18,56.19,82913.0,56.22,56.23,56.18,56.19,82913.0
2025-04-07 15:45:00,56.19,56.2,56.14,56.16,107564.0,56.19,56.2,56.14,56.16,107564.0
2025-04-07 15:50:00,56.15,56.18,56.12,56.13,218500.0,56.15,56.18,56.12,56.13,218500.0
2025-04-07 15:55:00,56.13,56.17,56.08,56.11,558879.0,56.13,56.17,56.08,56.11,558879.0
2025-04-08 09:30:00,56.85,56.92,56.82,56.83,377047.0,56.85,56.92,56.82,56.83,377047.0
2025-04-08 09:35:00,56.83,56.83,56.73,56.8,303303.0,56.83,56.83,56.73,56.8,303303.0
2025-04-08 09:40:00,56.78,56.8,56.72,56.73,97837.0,56.78,56.8,56.72,56.73,97837.0
2025-04-08 09:45:00,56.72,56.76,56.68,56.71,59437.0,56.72,56.76,56.68,56.71,59437.0
2025-04-08 09:50:00,56.72,56.78,56.67,56.77,63316.0,56.72,56.78,56.67,56.77,63316.0
2025-04-08 09:55:00,56.78,56.82,56.77,56.79,116179.0,56.78,56.82,56.77,56.79,116179.0
2025-04-08 10:00:00,56.79,56.88,56.77,56.87,175266.0,56.79,56.88,56.77,56.87,175266.0
2025-04-08 10:05:00,56.88,56.93,56.86,56.88,125925.0,56.88,56.93,56.86,56.88,125925.0
2025-04-08 10:10:00,56.87,56.89,56.78,56.81,62544.0,56.87,56.89,56.78,56.81,62544.0
2025-04-08 10:15:00,56.81,56.83,56.76,56.81,80319.0,56.81,56.83,56.76,56.81,80319.0
2025-04-08 10:20:00,56.8,56.87,56.79,56.79,50335.0,56.8,56.87,56.79,56.79,50335.0
2025-04-08 10:25:00,56.79,56.85,56.76,56.83,34403.0,56.79,56.85,56.76,56.83,34403.0
2025-04-08 10:30:00,56.85,56.88,56.8,56.86,29233.0,56.85,56.88,56.8,56.86,29233.0
2025-04-08 10:35:00,56.88,56.92,56.85,56.91,31162.0,56.88,56.92,56.85,56.91,31162.0
2025-04-08 10:40:00,56.9,56.91,56.85,56.86,61507.0,56.9,56.91,56.85,56.86,61507.0
2025-04-08 10:45:00,56.86,56.93,56.84,56.92,160231.0,56.86,56.93,56.84,56.92,160231.0
2025-04-08 10:50:00,56.9,56.9,56.76,56.77,42588.0,56.9,56.9,56.76,56.77,42588.0
2025-04-08 10:55:00,56.77,56.78,56.7,56.72,48577.0,56.77,56.78,56.7,56.72,48577.0
2025-04-08 11:00:00,56.71,56.74,56.69,56.69,24433.0,56.71,56.74,56.69,56.69,24433.0
2025-04-08 11:05:00,56.69,56.73,56.68,56.71,29936.0,56.69,56.73,56.68,56.71,29936.0
2025-04-08 11:10:00,56.72,56.72,56.63,56.68,132998.0,56.72,56.72,56.63,56.68,132998.0
2025-04-08 11:15:00,56.68,56.74,56.68,56.74,80294.0,56.68,56.74,56.68,56.74,80294.0
2025-04-08 11:20:00,56.76,56.77,56.72,56.72,36217.0,56.76,56.77,56.72,56.72,36217.0
2025-04-08 11:25:00,56.74,56.77,56.72,56.74,28717.0,56.74,56.77,56.72,56.74,28717.0
2025-04-08 11:30:00,56.74,56.75,56.7,56.75,51986.0,56.74,56.75,56.7,56.75,51986.0
2025-04-08 11:35:00,56.76,56.82,56.76,56.77,39533.0,56.76,56.82,56.76,56.77,39533.0
2025-04-08 11:40:00,56.76,56.76,56.68,56.68,36506.0,56.76,56.76,56.68,56.68,36506.0
2025-04-08 11:45:00,56.69,56.71,56.66,56.66,21342.0,56.69,56.71,56.66,56.66,21342.0
2025-04-08 11:50:00,56.67,56.69,56.64,56.68,52278.0,56.67,56.69,56.64,56.68,52278.0
2025-04-08 11:55:00,56.7,56.7,56.62,56.63,23129.0,56.7,56.7,56.62,56.63,23129.0
2025-04-08 12:00:00,56.62,56.62,56.55,56.55,40992.0,56.62,56.62,56.55,56.55,40992.0
2025-04-08 12:05:00,56.55,56.56,56.5,56.52,91841.0,56.55,56.56,56.5,56.52,91841.0
2025-04-08 12:10:00,56.54,56.6,56.53,56.59,19507.0,56.54,56.6,56.53,56.59,19507.0
2025-04-08 12:15:00,56.57,56.58,56.51,56.53,71440.0,56.57,56.58,56.51,56.53,71440.0
2025-04-08 12:20:00,56.53,56.56,56.47,56.5,74639.0,56.53,56.56,56.47,56.5,74639.0
2025-04-08 12:25:00,56.5,56.52,56.45,56.49,27753.0,56.5,56.52,56.45,56.49,27753.0
2025-04-08 12:30:00,56.51,56.52,56.42,56.42,72118.0,56.51,56.52,56.42,56.42,72118.0
2025-04-08 12:35:00,56.43,56.45,56.38,56.38,56909.0,56.43,56.45,56.38,56.38,56909.0
2025-04-08 12:40:00,56.37,56.39,56.31,56.32,77155.0,56.37,56.39,56.31,56.32,77155.0
2025-04-08 12:45:00,56.3,56.41,56.3,56.38,60772.0,56.3,56.41,56.3,56.38,60772.0
2025-04-08 12:50:00,56.38,56.39,56.31,56.34,65291.0,56.38,56.39,56.31,56.34,65291.0
2025-04-08 12:55:00,56.35,56.38,56.31,56.32,69330.0,56.35,56.38,56.31,56.32,69330.0
2025-04-08 13:00:00,56.33,56.33,56.23,56.24,62940.0,56.33,56.33,56.23,56.24,62940.0
2025-04-08 13:05:00,56.27,56.3,56.24,56.27,43882.0,56.27,56.3,56.24,56.27,43882.0
2025-04-08 13:10:00,56.27,56.27,56.15,56.23,2701874.0,56.27,56.27,56.15,56.23,2701874.0
2025-04-08 13:15:00,56.23,56.29,56.23,56.26,85658.0,56.23,56.29,56.23,56.26,85658.0
2025-04-08 13:20:00,56.26,56.27,56.18,56.2,54521.0,56.26,56.27,56.18,56.2,54521.0
2025-04-08 13:25:00,56.21,56.24,56.12,56.14,79070.0,56.21,56.24,56.12,56.14,79070.0
2025-04-08 13:30:00,56.14,56.17,56.11,56.14,83839.0,56.14,56.17,56.11,56.14,83839.0
2025-04-08 13:35:00,56.13,56.21,56.12,56.18,104580.0,56.13,56.21,56.12,56.18,104580.0
2025-04-08 13:40:00,56.19,56.28,56.18,56.28,81712.0,56.19,56.28,56.18,56.28,81712.0
2025-04-08 13:45:00,56.28,56.34,56.24,56.34,57568.0,56.28,56.34,56.24,56.34,57568.0
2025-04-08 13:50:00,56.34,56.35,56.3,56.31,51543.0,56.34,56.35,56.3,56.31,51543.0
2025-04-08 13:55:00,56.31,56.31,56.27,56.3,86561.0,56.31,56.31,56.27,56.3,86561.0
2025-04-08 14:00:00,56.3,56.31,56.27,56.28,79510.0,56.3,56.31,56.27,56.28,79510.0
2025-04-08 14:05:00,56.27,56.29,56.25,56.26,62667.0,56.27,56.29,56.25,56.26,62667.0
2025-04-08 14:10:00,56.26,56.31,56.21,56.23,63846.0,56.26,56.31,56.21,56.23,63846.0
2025-04-08 14:15:00,56.23,56.32,56.22,56.29,62090.0,56.23,56.32,56.22,56.29,62090.0
2025-04-08 14:20:00,56.29,56.32,56.27,56.3,45566.0,56.29,56.32,56.27,56.3,45566.0
2025-04-08 14:25:00,56.3,56.32,56.29,56.32,124571.0,56.3,56.32,56.29,56.32,124571.0
2025-04-08 14:30:00,56.32,56.45,56.32,56.39,132853.0,56.32,56.45,56.32,56.39,132853.0
2025-04-08 14:35:00,56.4,56.43,56.38,56.41,101276.0,56.4,56.43,56.38,56.41,101276.0
2025-04-08 14:40:00,56.42,56.42,56.33,56.35,48069.0,56.42,56.42,56.33,56.35,48069.0
2025-04-08 14:45:00,56.35,56.37,56.32,56.34,113312.0,56.35,56.37,56.32,56.34,113312.0
2025-04-08 14:50:00,56.34,56.34,56.25,56.25,92253.0,56.34,56.34,56.25,56.25,92253.0
2025-04-08 14:55:00,56.26,56.28,56.24,56.28,44755.0,56.26,56.28,56.24,56.28,44755.0
2025-04-08 15:00:00,56.28,56.36,56.28,56.35,148139.0,56.28,56.36,56.28,56.35,148139.0
2025-04-08 15:05:00,56.35,56.35,56.28,56.29,153662.0,56.35,56.35,56.28,56.29,153662.0
2025-04-08 15:10:00,56.28,56.3,56.24,56.27,46175.0,56.28,56.3,56.24,56.27,46175.0
2025-04-08 15:15:00,56.26,56.26,56.19,56.21,69239.0,56.26,56.26,56.19,56.21,69239.0
2025-04-08 15:20:00,56.2,56.21,56.17,56.21,54220.0,56.2,56.21,56.17,56.21,54220.0
2025-04-08 15:25:00,56.21,56.27,56.2,56.23,187253.0,56.21,56.27,56.2,56.23,187253.0
2025-04-08 15:30:00,56.23,56.24,56.19,56.2,107258.0,56.23,56.24,56.19,56.2,107258.0
2025-04-08 15:35:00,56.2,56.2,56.15,56.16,121769.0,56.2,56.2,56.15,56.16,121769.0
2025-04-08 15:40:00,56.16,56.27,56.15,56.25,811424.0,56.16,56.27,56.15,56.25,811424.0
2025-04-08 15:45:00,56.26,56.29,56.23,56.27,423122.0,56.26,56.29,56.23,56.27,423122.0
2025-04-08 15:50:00,56.28,56.37,56.27,56.35,540192.0,56.28,56.37,56.27,56.35,540192.0
2025-04-08 15:55:00,56.35,56.36,56.29,56.31,302866.0,56.35,56.36,56.29,56.31,302866.0
2025-04-09 09:30:00,57.74,57.97,57.73,57.97,349519.0,57.74,57.97,57.73,57.97,349519.0
2025-04-09 09:35:00,57.96,58.06,57.94,58.03,254260.0,57.96,58.06,57.94,58.03,254260.0
2025-04-09 09:40:00,58.03,58.05,57.95,57.96,175450.0,58.03,58.05,57.95,57.96,175450.0
2025-04-09 09:45:00,57.97,58.03,57.87,57.99,312653.0,57.97,58.03,57.87,57.99,312653.0
2025-04-09 09:50:00,57.98,58.04,57.93,58.04,265658.0,57.98,58.04,57.93,58.04,265658.0
2025-04-09 09:55:00,58.04,58.05,57.99,58.02,185915.0,58.04,58.05,57.99,58.02,185915.0
2025-04-09 10:00:00,58.02,58.04,57.95,57.97,120954.0,58.02,58.04,57.95,57.97,120954.0
2025-04-09 10:05:00,57.99,58.03,57.9,57.97,96058.0,57.99,58.03,57.9,57.97,96058.0
2025-04-09 10:10:00,57.97,58.07,57.97,58.0,304518.0,57.97,58.07,57.97,58.0,304518.0
2025-04-09 10:15:00,58.03,58.14,58.03,58.13,92640.0,58.03,58.14,58.03,58.13,92640.0
2025-04-09 10:20:00,58.12,58.2,58.09,58.16,84828.0,58.12,58.2,58.09,58.16,84828.0
2025-04-09 10:25:00,58.15,58.19,58.13,58.17,110500.0,58.15,58.19,58.13,58.17,110500.0
2025-04-09 10:30:00,58.18,58.19,58.06,58.08,191973.0,58.18,58.19,58.06,58.08,191973.0
2025-04-09 10:35:00,58.08,58.13,58.06,58.09,265866.0,58.08,58.13,58.06,58.09,265866.0
2025-04-09 10:40:00,58.08,58.09,58.02,58.04,69415.0,58.08,58.09,58.02,58.04,69415.0
2025-04-09 10:45:00,58.04,58.1,58.0,58.04,104826.0,58.04,58.1,58.0,58.04,104826.0
2025-04-09 10:50:00,58.03,58.03,57.91,57.92,69016.0,58.03,58.03,57.91,57.92,69016.0
2025-04-09 10:55:00,57.93,57.98,57.9,57.92,102346.0,57.93,57.98,57.9,57.92,102346.0
2025-04-09 11:00:00,57.92,57.92,57.84,57.87,73413.0,57.92,57.92,57.84,57.87,73413.0
2025-04-09 11:05:00,57.87,57.99,57.83,57.94,61429.0,57.87,57.99,57.83,57.94,61429.0
2025-04-09 11:10:00,57.95,58.02,57.94,58.01,56389.0,57.95,58.02,57.94,58.01,56389.0
2025-04-09 11:15:00,58.02,58.16,58.01,58.16,595097.0,58.02,58.16,58.01,58.16,595097.0
2025-04-09 11:20:00,58.16,58.23,58.15,58.2,155164.0,58.16,58.23,58.15,58.2,155164.0
2025-04-09 11:25:00,58.2,58.26,58.16,58.2,238181.0,58.2,58.26,58.16,58.2,238181.0
2025-04-09 11:30:00,58.2,58.25,58.18,58.19,47527.0,58.2,58.25,58.18,58.19,47527.0
2025-04-09 11:35:00,58.2,58.23,58.19,58.21,77598.0,58.2,58.23,58.19,58.21,77598.0
2025-04-09 11:40:00,58.2,58.22,58.09,58.09,147823.0,58.2,58.22,58.09,58.09,147823.0
2025-04-09 11:45:00,58.09,58.14,58.08,58.1,109592.0,58.09,58.14,58.08,58.1,109592.0
2025-04-09 11:50:00,58.12,58.19,58.11,58.16,61959.0,58.12,58.19,58.11,58.16,61959.0
2025-04-09 11:55:00,58.16,58.23,58.13,58.23,63736.0,58.16,58.23,58.13,58.23,63736.0
2025-04-09 12:00:00,58.24,58.24,58.15,58.2,76140.0,58.24,58.24,58.15,58.2,76140.0
2025-04-09 12:05:00,58.2,58.21,58.17,58.19,82891.0,58.2,58.21,58.17,58.19,82891.0
2025-04-09 12:10:00,58.18,58.31,58.16,58.28,3310336.0,58.18,58.31,58.16,58.28,3310336.0
2025-04-09 12:15:00,58.27,58.31,58.25,58.28,89799.0,58.27,58.31,58.25,58.28,89799.0
2025-04-09 12:20:00,58.27,58.28,58.2,58.21,47980.0,58.27,58.28,58.2,58.21,47980.0
2025-04-09 12:25:00,58.22,58.23,58.18,58.22,107806.0,58.22,58.23,58.18,58.22,107806.0
2025-04-09 12:30:00,58.22,58.29,58.21,58.27,94836.0,58.22,58.29,58.21,58.27,94836.0
2025-04-09 12:35:00,58.27,58.31,58.26,58.28,98697.0,58.27,58.31,58.26,58.28,98697.0
2025-04-09 12:40:00,58.27,58.28,58.22,58.27,183477.0,58.27,58.28,58.22,58.27,183477.0
2025-04-09 12:45:00,58.28,58.32,58.27,58.31,76254.0,58.28,58.32,58.27,58.31,76254.0
2025-04-09 12:50:00,58.31,58.36,58.3,58.35,111079.0,58.31,58.36,58.3,58.35,111079.0
2025-04-09 12:55:00,58.34,58.39,58.32,58.34,220468.0,58.34,58.39,58.32,58.34,220468.0
2025-04-09 13:00:00,58.35,58.4,58.25,58.26,153105.0,58.35,58.4,58.25,58.26,153105.0
2025-04-09 13:05:00,58.26,58.28,58.2,58.21,125712.0,58.26,58.28,58.2,58.21,125712.0
2025-04-09 13:10:00,58.21,58.29,58.19,58.29,118067.0,58.21,58.29,58.19,58.29,118067.0
2025-04-09 13:15:00,58.29,58.44,58.27,58.34,179252.0,58.29,58.44,58.27,58.34,179252.0
2025-04-09 13:20:00,58.34,58.47,57.97,57.97,1142384.0,58.34,58.47,57.97,57.97,1142384.0
2025-04-09 13:25:00,57.96,58.12,57.69,57.74,961943.0,57.96,58.12,57.69,57.74,961943.0
2025-04-09 13:30:00,57.73,57.93,57.56,57.88,729203.0,57.73,57.93,57.56,57.88,729203.0
2025-04-09 13:35:00,57.89,57.9,57.6,57.73,325932.0,57.89,57.9,57.6,57.73,325932.0
2025-04-09 13:40:00,57.72,57.87,57.66,57.8,161107.0,57.72,57.87,57.66,57.8,161107.0
2025-04-09 13:45:00,57.8,57.99,57.8,57.91,233764.0,57.8,57.99,57.8,57.91,233764.0
2025-04-09 13:50:00,57.91,58.02,57.8,57.87,157944.0,57.91,58.02,57.8,57.87,157944.0
2025-04-09 13:55:00,57.87,57.92,57.7,57.73,160891.0,57.87,57.92,57.7,57.73,160891.0
2025-04-09 14:00:00,57.72,57.89,57.68,57.81,136557.0,57.72,57.89,57.68,57.81,136557.0
2025-04-09 14:05:00,57.82,57.82,57.59,57.7,416919.0,57.82,57.82,57.59,57.7,416919.0
2025-04-09 14:10:00,57.69,57.72,57.55,57.58,290391.0,57.69,57.72,57.55,57.58,290391.0
2025-04-09 14:15:00,57.59,57.62,57.5,57.59,125910.0,57.59,57.62,57.5,57.59,125910.0
2025-04-09 14:20:00,57.56,57.81,57.56,57.8,139917.0,57.56,57.81,57.56,57.8,139917.0
2025-04-09 14:25:00,57.8,57.86,57.74,57.8,186452.0,57.8,57.86,57.74,57.8,186452.0
2025-04-09 14:30:00,57.81,57.94,57.8,57.92,135970.0,57.81,57.94,57.8,57.92,135970.0
2025-04-09 14:35:00,57.92,57.96,57.84,57.94,650643.0,57.92,57.96,57.84,57.94,650643.0
2025-04-09 14:40:00,57.94,57.98,57.8,57.81,76683.0,57.94,57.98,57.8,57.81,76683.0
2025-04-09 14:45:00,57.81,57.88,57.79,57.86,38626.0,57.81,57.88,57.79,57.86,38626.0
2025-04-09 14:50:00,57.87,57.88,57.8,57.86,58315.0,57.87,57.88,57.8,57.86,58315.0
2025-04-09 14:55:00,57.86,57.91,57.84,57.86,52441.0,57.86,57.91,57.84,57.86,52441.0
2025-04-09 15:00:00,57.87,58.02,57.8,58.0,110415.0,57.87,58.02,57.8,58.0,110415.0
2025-04-09 15:05:00,58.01,58.23,58.01,58.22,354439.0,58.01,58.23,58.01,58.22,354439.0
2025-04-09 15:10:00,58.22,58.31,58.18,58.22,125548.0,58.22,58.31,58.18,58.22,125548.0
2025-04-09 15:15:00,58.23,58.36,58.21,58.35,174508.0,58.23,58.36,58.21,58.35,174508.0
2025-04-09 15:20:00,58.35,58.37,58.32,58.33,85441.0,58.35,58.37,58.32,58.33,85441.0
2025-04-09 15:25:00,58.34,58.41,58.27,58.32,94301.0,58.34,58.41,58.27,58.32,94301.0
2025-04-09 15:30:00,58.32,58.37,58.26,58.35,227697.0,58.32,58.37,58.26,58.35,227697.0
2025-04-09 15:35:00,58.35,58.35,58.24,58.29,55092.0,58.35,58.35,58.24,58.29,55092.0
2025-04-09 15:40:00,58.28,58.47,58.27,58.45,186286.0,58.28,58.47,58.27,58.45,186286.0
2025-04-09 15:45:00,58.45,58.48,58.26,58.27,156400.0,58.45,58.48,58.26,58.27,156400.0
2025-04-09 15:50:00,58.27,58.35,58.25,58.26,178249.0,58.27,58.35,58.25,58.26,178249.0
2025-04-09 15:55:00,58.27,58.4,58.19,58.38,293739.0,58.27,58.4,58.19,58.38,293739.0
2025-04-10 09:30:00,59.1,59.1,58.84,58.87,331170.0,59.1,59.1,58.84,58.87,331170.0
2025-04-10 09:35:00,58.87,58.99,58.86,58.92,111726.0,58.87,58.99,58.86,58.92,111726.0
2025-04-10 09:40:00,58.91,58.93,58.85,58.89,62625.0,58.91,58.93,58.85,58.89,62625.0
2025-04-10 09:45:00,58.88,58.98,58.87,58.94,67144.0,58.88,58.98,58.87,58.94,67144.0
2025-04-10 09:50:00,58.92,58.99,58.9,58.93,100675.0,58.92,58.99,58.9,58.93,100675.0
2025-04-10 09:55:00,58.93,58.94,58.77,58.79,65642.0,58.93,58.94,58.77,58.79,65642.0
2025-04-10 10:00:00,58.79,59.14,58.79,59.13,250080.0,58.79,59.14,58.79,59.13,250080.0
2025-04-10 10:05:00,59.14,59.28,59.13,59.27,624534.0,59.14,59.28,59.13,59.27,624534.0
2025-04-10 10:10:00,59.29,59.32,59.21,59.27,156810.0,59.29,59.32,59.21,59.27,156810.0
2025-04-10 10:15:00,59.29,59.33,59.25,59.31,131290.0,59.29,59.33,59.25,59.31,131290.0
2025-04-10 10:20:00,59.31,59.39,59.31,59.38,332080.0,59.31,59.39,59.31,59.38,332080.0
2025-04-10 10:25:00,59.38,59.4,59.3,59.3,199915.0,59.38,59.4,59.3,59.3,199915.0
2025-04-10 10:30:00,59.31,59.39,59.3,59.34,105345.0,59.31,59.39,59.3,59.34,105345.0
2025-04-10 10:35:00,59.36,59.46,59.32,59.46,97496.0,59.36,59.46,59.32,59.46,97496.0
2025-04-10 10:40:00,59.45,59.47,59.39,59.43,131493.0,59.45,59.47,59.39,59.43,131493.0
2025-04-10 10:45:00,59.44,59.44,59.32,59.41,90087.0,59.44,59.44,59.32,59.41,90087.0
2025-04-10 10:50:00,59.41,59.47,59.38,59.45,61292.0,59.41,59.47,59.38,59.45,61292.0
2025-04-10 10:55:00,59.45,59.5,59.39,59.46,81627.0,59.45,59.5,59.39,59.46,81627.0
2025-04-10 11:00:00,59.5,59.6,59.5,59.6,145703.0,59.5,59.6,59.5,59.6,145703.0
2025-04-10 11:05:00,59.59,59.6,59.54,59.55,66192.0,59.59,59.6,59.54,59.55,66192.0
2025-04-10 11:10:00,59.56,59.6,59.54,59.6,65270.0,59.56,59.6,59.54,59.6,65270.0
2025-04-10 11:15:00,59.59,59.71,59.58,59.67,251459.0,59.59,59.71,59.58,59.67,251459.0
2025-04-10 11:20:00,59.68,59.71,59.65,59.7,94090.0,59.68,59.71,59.65,59.7,94090.0
2025-04-10 11:25:00,59.7,59.8,59.69,59.79,88266.0,59.7,59.8,59.69,59.79,88266.0
2025-04-10 11:30:00,59.8,59.82,59.66,59.7,243364.0,59.8,59.82,59.66,59.7,243364.0
2025-04-10 11:35:00,59.71,59.88,59.7,59.87,69083.0,59.71,59.88,59.7,59.87,69083.0
2025-04-10 11:40:00,59.87,59.89,59.72,59.75,103401.0,59.87,59.89,59.72,59.75,103401.0
2025-04-10 11:45:00,59.75,59.77,59.68,59.72,157591.0,59.75,59.77,59.68,59.72,157591.0
2025-04-10 11:50:00,59.73,59.78,59.69,59.73,115760.0,59.73,59.78,59.69,59.73,115760.0
2025-04-10 11:55:00,59.73,59.73,59.5,59.56,249659.0,59.73,59.73,59.5,59.56,249659.0
2025-04-10 12:00:00,59.56,59.62,59.51,59.61,106828.0,59.56,59.62,59.51,59.61,106828.0
2025-04-10 12:05:00,59.61,59.63,59.53,59.54,123140.0,59.61,59.63,59.53,59.54,123140.0
2025-04-10 12:10:00,59.55,59.6,59.49,59.6,66595.0,59.55,59.6,59.49,59.6,66595.0
2025-04-10 12:15:00,59.6,59.62,59.53,59.55,39167.0,59.6,59.62,59.53,59.55,39167.0
2025-04-10 12:20:00,59.55,59.64,59.55,59.63,60485.0,59.55,59.64,59.55,59.63,60485.0
2025-04-10 12:25:00,59.64,59.7,59.59,59.65,138068.0,59.64,59.7,59.59,59.65,138068.0
2025-04-10 12:30:00,59.65,59.71,59.61,59.67,137893.0,59.65,59.71,59.61,59.67,137893.0
2025-04-10 12:35:00,59.67,59.74,59.64,59.64,70072.0,59.67,59.74,59.64,59.64,70072.0
2025-04-10 12:40:00,59.67,59.71,59.65,59.7,50585.0,59.67,59.71,59.65,59.7,50585.0
2025-04-10 12:45:00,59.69,59.72,59.65,59.71,64898.0,59.69,59.72,59.65,59.71,64898.0
2025-04-10 12:50:00,59.71,59.72,59.65,59.65,82391.0,59.71,59.72,59.65,59.65,82391.0
2025-04-10 12:55:00,59.64,59.66,59.57,59.58,166444.0,59.64,59.66,59.57,59.58,166444.0
2025-04-10 13:00:00,59.57,59.58,59.53,59.54,78339.0,59.57,59.58,59.53,59.54,78339.0
2025-04-10 13:05:00,59.54,59.55,59.44,59.48,56523.0,59.54,59.55,59.44,59.48,56523.0
2025-04-10 13:10:00,59.48,59.56,59.46,59.55,75601.0,59.48,59.56,59.46,59.55,75601.0
2025-04-10 13:15:00,59.55,59.63,59.54,59.59,70732.0,59.55,59.63,59.54,59.59,70732.0
2025-04-10 13:20:00,59.61,59.67,59.59,59.62,33790.0,59.61,59.67,59.59,59.62,33790.0
2025-04-10 13:25:00,59.61,59.65,59.58,59.6,85097.0,59.61,59.65,59.58,59.6,85097.0
2025-04-10 13:30:00,59.61,59.66,59.56,59.64,141915.0,59.61,59.66,59.56,59.64,141915.0
2025-04-10 13:35:00,59.65,59.7,59.63,59.65,57965.0,59.65,59.7,59.63,59.65,57965.0
2025-04-10 13:40:00,59.65,59.7,59.64,59.67,32384.0,59.65,59.7,59.64,59.67,32384.0
2025-04-10 13:45:00,59.67,59.69,59.62,59.67,117225.0,59.67,59.69,59.62,59.67,117225.0
2025-04-10 13:50:00,59.67,59.69,59.61,59.62,56064.0,59.67,59.69,59.61,59.62,56064.0
2025-04-10 13:55:00,59.62,59.67,59.6,59.66,84721.0,59.62,59.67,59.6,59.66,84721.0
2025-04-10 14:00:00,59.67,59.68,59.62,59.66,89622.0,59.67,59.68,59.62,59.66,89622.0
2025-04-10 14:05:00,59.66,59.67,59.6,59.61,86681.0,59.66,59.67,59.6,59.61,86681.0
2025-04-10 14:10:00,59.62,59.63,59.56,59.57,200578.0,59.62,59.63,59.56,59.57,200578.0
2025-04-10 14:15:00,59.57,59.64,59.56,59.61,58307.0,59.57,59.64,59.56,59.61,58307.0
2025-04-10 14:20:00,59.61,59.71,59.61,59.67,96018.0,59.61,59.71,59.61,59.67,96018.0
2025-04-10 14:25:00,59.69,59.73,59.67,59.7,95871.0,59.69,59.73,59.67,59.7,95871.0
2025-04-10 14:30:00,59.7,59.79,59.68,59.78,205839.0,59.7,59.79,59.68,59.78,205839.0
2025-04-10 14:35:00,59.78,59.83,59.76,59.82,116880.0,59.78,59.83,59.76,59.82,116880.0
2025-04-10 14:40:00,59.82,59.87,59.81,59.86,348631.0,59.82,59.87,59.81,59.86,348631.0
2025-04-10 14:45:00,59.86,59.89,59.84,59.87,93044.0,59.86,59.89,59.84,59.87,93044.0
2025-04-10 14:50:00,59.88,59.9,59.81,59.83,136297.0,59.88,59.9,59.81,59.83,136297.0
2025-04-10 14:55:00,59.84,59.88,59.82,59.86,55690.0,59.84,59.88,59.82,59.86,55690.0
2025-04-10 15:00:00,59.86,59.9,59.84,59.9,94370.0,59.86,59.9,59.84,59.9,94370.0
2025-04-10 15:05:00,59.9,59.9,59.75,59.78,85221.0,59.9,59.9,59.75,59.78,85221.0
2025-04-10 15:10:00,59.79,59.83,59.79,59.79,78011.0,59.79,59.83,59.79,59.79,78011.0
2025-04-10 15:15:00,59.79,59.83,59.76,59.82,51943.0,59.79,59.83,59.76,59.82,51943.0
2025-04-10 15:20:00,59.82,59.85,59.82,59.84,53903.0,59.82,59.85,59.82,59.84,53903.0
2025-04-10 15:25:00,59.85,59.87,59.81,59.82,72729.0,59.85,59.87,59.81,59.82,72729.0
2025-04-10 15:30:00,59.81,59.9,59.79,59.9,120206.0,59.81,59.9,59.79,59.9,120206.0
2025-04-10 15:35:00,59.9,59.9,59.81,59.82,154724.0,59.9,59.9,59.81,59.82,154724.0
2025-04-10 15:40:00,59.82,59.89,59.81,59.87,141815.0,59.82,59.89,59.81,59.87,141815.0
2025-04-10 15:45:00,59.87,59.91,59.85,59.89,228293.0,59.87,59.91,59.85,59.89,228293.0
2025-04-10 15:50:00,59.89,59.92,59.85,59.91,153181.0,59.89,59.92,59.85,59.91,153181.0
2025-04-10 15:55:00,59.9,59.91,59.79,59.81,243052.0,59.9,59.91,59.79,59.81,243052.0
2025-04-11 09:30:00,60.95,61.21,60.95,61.13,825821.0,60.95,61.21,60.95,61.13,825821.0
2025-04-11 09:35:00,61.14,61.16,60.97,61.0,224188.0,61.14,61.16,60.97,61.0,224188.0
2025-04-11 09:40:00,60.98,61.14,60.98,61.14,187539.0,60.98,61.14,60.98,61.14,187539.0
2025-04-11 09:45:00,61.14,61.14,60.86,60.94,173275.0,61.14,61.14,60.86,60.94,173275.0
2025-04-11 09:50:00,60.94,60.96,60.83,60.85,141360.0,60.94,60.96,60.83,60.85,141360.0
2025-04-11 09:55:00,60.86,60.86,60.74,60.82,300617.0,60.86,60.86,60.74,60.82,300617.0
2025-04-11 10:00:00,60.82,60.99,60.8,60.87,278543.0,60.82,60.99,60.8,60.87,278543.0
2025-04-11 10:05:00,60.87,61.0,60.85,60.97,146038.0,60.87,61.0,60.85,60.97,146038.0
2025-04-11 10:10:00,60.98,61.02,60.96,61.0,156285.0,60.98,61.02,60.96,61.0,156285.0
2025-04-11 10:15:00,61.0,61.05,60.96,61.04,99595.0,61.0,61.05,60.96,61.04,99595.0
2025-04-11 10:20:00,61.05,61.08,60.88,60.89,143166.0,61.05,61.08,60.88,60.89,143166.0
2025-04-11 10:25:00,60.88,60.92,60.85,60.9,188512.0,60.88,60.92,60.85,60.9,188512.0
2025-04-11 10:30:00,60.89,60.99,60.88,60.95,103643.0,60.89,60.99,60.88,60.95,103643.0
2025-04-11 10:35:00,60.94,60.96,60.81,60.83,247337.0,60.94,60.96,60.81,60.83,247337.0
2025-04-11 10:40:00,60.84,60.96,60.82,60.95,104977.0,60.84,60.96,60.82,60.95,104977.0
2025-04-11 10:45:00,60.96,60.99,60.91,60.95,96265.0,60.96,60.99,60.91,60.95,96265.0
2025-04-11 10:50:00,60.93,60.95,60.89,60.92,91509.0,60.93,60.95,60.89,60.92,91509.0
2025-04-11 10:55:00,60.92,60.97,60.9,60.94,118308.0,60.92,60.97,60.9,60.94,118308.0
2025-04-11 11:00:00,60.94,61.04,60.93,61.03,90698.0,60.94,61.04,60.93,61.03,90698.0
2025-04-11 11:05:00,61.03,61.05,60.98,61.03,77223.0,61.03,61.05,60.98,61.03,77223.0
2025-04-11 11:10:00,61.03,61.11,61.0,61.06,70146.0,61.03,61.11,61.0,61.06,70146.0
2025-04-11 11:15:00,61.06,61.08,61.03,61.07,142712.0,61.06,61.08,61.03,61.07,142712.0
2025-04-11 11:20:00,61.06,61.14,61.04,61.11,85634.0,61.06,61.14,61.04,61.11,85634.0
2025-04-11 11:25:00,61.11,61.13,61.1,61.11,129290.0,61.11,61.13,61.1,61.11,129290.0
2025-04-11 11:30:00,61.12,61.12,61.08,61.11,109150.0,61.12,61.12,61.08,61.11,109150.0
2025-04-11 11:35:00,61.11,61.12,61.03,61.09,62979.0,61.11,61.12,61.03,61.09,62979.0
2025-04-11 11:40:00,61.09,61.1,61.04,61.07,105769.0,61.09,61.1,61.04,61.07,105769.0
2025-04-11 11:45:00,61.07,61.14,61.06,61.13,35100.0,61.07,61.14,61.06,61.13,35100.0
2025-04-11 11:50:00,61.14,61.16,61.11,61.15,36974.0,61.14,61.16,61.11,61.15,36974.0
2025-04-11 11:55:00,61.15,61.15,61.11,61.14,61211.0,61.15,61.15,61.11,61.14,61211.0
2025-04-11 12:00:00,61.13,61.15,61.11,61.15,91578.0,61.13,61.15,61.11,61.15,91578.0
2025-04-11 12:05:00,61.15,61.23,61.14,61.16,287940.0,61.15,61.23,61.14,61.16,287940.0
2025-04-11 12:10:00,61.17,61.21,61.16,61.2,38643.0,61.17,61.21,61.16,61.2,38643.0
2025-04-11 12:15:00,61.2,61.2,61.12,61.15,109202.0,61.2,61.2,61.12,61.15,109202.0
2025-04-11 12:20:00,61.15,61.2,61.12,61.12,123438.0,61.15,61.2,61.12,61.12,123438.0
2025-04-11 12:25:00,61.12,61.12,61.0,61.01,181237.0,61.12,61.12,61.0,61.01,181237.0
2025-04-11 12:30:00,61.02,61.06,61.01,61.02,87322.0,61.02,61.06,61.01,61.02,87322.0
2025-04-11 12:35:00,61.01,61.02,60.94,60.95,91276.0,61.01,61.02,60.94,60.95,91276.0
2025-04-11 12:40:00,60.94,60.97,60.92,60.96,83779.0,60.94,60.97,60.92,60.96,83779.0
2025-04-11 12:45:00,60.97,61.0,60.9,60.9,59943.0,60.97,61.0,60.9,60.9,59943.0
2025-04-11 12:50:00,60.88,60.88,60.77,60.79,150843.0,60.88,60.88,60.77,60.79,150843.0
2025-04-11 12:55:00,60.79,60.83,60.73,60.8,247976.0,60.79,60.83,60.73,60.8,247976.0
2025-04-11 13:00:00,60.81,60.92,60.81,60.91,124317.0,60.81,60.92,60.81,60.91,124317.0
2025-04-11 13:05:00,60.92,60.95,60.92,60.93,71257.0,60.92,60.95,60.92,60.93,71257.0
2025-04-11 13:10:00,60.93,60.95,60.82,60.84,75974.0,60.93,60.95,60.82,60.84,75974.0
2025-04-11 13:15:00,60.85,60.89,60.83,60.84,43870.0,60.85,60.89,60.83,60.84,43870.0
2025-04-11 13:20:00,60.85,60.91,60.82,60.87,49244.0,60.85,60.91,60.82,60.87,49244.0
2025-04-11 13:25:00,60.87,60.89,60.83,60.88,46877.0,60.87,60.89,60.83,60.88,46877.0
2025-04-11 13:30:00,60.88,61.01,60.88,61.01,61406.0,60.88,61.01,60.88,61.01,61406.0
2025-04-11 13:35:00,61.01,61.03,60.99,61.02,128558.0,61.01,61.03,60.99,61.02,128558.0
2025-04-11 13:40:00,61.02,61.03,60.95,60.96,116093.0,61.02,61.03,60.95,60.96,116093.0
2025-04-11 13:45:00,60.96,61.02,60.95,60.97,233299.0,60.96,61.02,60.95,60.97,233299.0
2025-04-11 13:50:00,60.99,61.0,60.97,60.98,37512.0,60.99,61.0,60.97,60.98,37512.0
2025-04-11 13:55:00,60.97,61.01,60.96,61.01,119001.0,60.97,61.01,60.96,61.01,119001.0
2025-04-11 14:00:00,61.01,61.07,60.99,61.07,89415.0,61.01,61.07,60.99,61.07,89415.0
2025-04-11 14:05:00,61.06,61.07,60.99,61.0,78094.0,61.06,61.07,60.99,61.0,78094.0
2025-04-11 14:10:00,61.0,61.04,61.0,61.0,88260.0,61.0,61.04,61.0,61.0,88260.0
2025-04-11 14:15:00,61.0,61.01,60.96,61.0,78810.0,61.0,61.01,60.96,61.0,78810.0
2025-04-11 14:20:00,61.0,61.03,61.0,61.03,77585.0,61.0,61.03,61.0,61.03,77585.0
2025-04-11 14:25:00,61.03,61.06,61.01,61.06,84527.0,61.03,61.06,61.01,61.06,84527.0
2025-04-11 14:30:00,61.06,61.08,61.05,61.06,67642.0,61.06,61.08,61.05,61.06,67642.0
2025-04-11 14:35:00,61.07,61.1,61.05,61.08,88175.0,61.07,61.1,61.05,61.08,88175.0
2025-04-11 14:40:00,61.07,61.07,61.03,61.05,75394.0,61.07,61.07,61.03,61.05,75394.0
2025-04-11 14:45:00,61.05,61.06,61.03,61.05,79629.0,61.05,61.06,61.03,61.05,79629.0
2025-04-11 14:50:00,61.05,61.05,61.0,61.02,88474.0,61.05,61.05,61.0,61.02,88474.0
2025-04-11 14:55:00,61.02,61.07,61.02,61.05,78315.0,61.02,61.07,61.02,61.05,78315.0
2025-04-11 15:00:00,61.05,61.05,61.0,61.05,105674.0,61.05,61.05,61.0,61.05,105674.0
2025-04-11 15:05:00,61.04,61.05,60.96,60.98,157001.0,61.04,61.05,60.96,60.98,157001.0
2025-04-11 15:10:00,60.98,60.99,60.94,60.96,101503.0,60.98,60.99,60.94,60.96,101503.0
2025-04-11 15:15:00,60.95,60.95,60.89,60.92,255190.0,60.95,60.95,60.89,60.92,255190.0
2025-04-11 15:20:00,60.92,60.94,60.9,60.91,43148.0,60.92,60.94,60.9,60.91,43148.0
2025-04-11 15:25:00,60.91,60.97,60.9,60.97,30004.0,60.91,60.97,60.9,60.97,30004.0
2025-04-11 15:30:00,60.97,60.97,60.93,60.94,131136.0,60.97,60.97,60.93,60.94,131136.0
2025-04-11 15:35:00,60.94,60.95,60.9,60.9,116028.0,60.94,60.95,60.9,60.9,116028.0
2025-04-11 15:40:00,60.91,60.94,60.89,60.94,59794.0,60.91,60.94,60.89,60.94,59794.0
2025-04-11 15:45:00,60.94,60.95,60.91,60.94,66568.0,60.94,60.95,60.91,60.94,66568.0
2025-04-11 15:50:00,60.95,60.98,60.93,60.97,105629.0,60.95,60.98,60.93,60.97,105629.0
2025-04-11 15:55:00,60.96,60.98,60.93,60.95,115639.0,60.96,60.98,60.93,60.95,115639.0
2025-04-14 09:30:00,60.45,60.48,60.26,60.34,380870.0,60.45,60.48,60.26,60.34,380870.0
2025-04-14 09:35:00,60.33,60.41,60.26,60.38,79640.0,60.33,60.41,60.26,60.38,79640.0
2025-04-14 09:40:00,60.37,60.52,60.37,60.52,94831.0,60.37,60.52,60.37,60.52,94831.0
2025-04-14 09:45:00,60.52,60.55,60.48,60.52,64751.0,60.52,60.55,60.48,60.52,64751.0
2025-04-14 09:50:00,60.51,60.51,60.43,60.47,106361.0,60.51,60.51,60.43,60.47,106361.0
2025-04-14 09:55:00,60.46,60.47,60.39,60.45,102641.0,60.46,60.47,60.39,60.45,102641.0
2025-04-14 10:00:00,60.45,60.47,60.31,60.34,1831249.0,60.45,60.47,60.31,60.34,1831249.0
2025-04-14 10:05:00,60.35,60.37,60.27,60.35,966745.0,60.35,60.37,60.27,60.35,966745.0
2025-04-14 10:10:00,60.35,60.43,60.34,60.41,653003.0,60.35,60.43,60.34,60.41,653003.0
2025-04-14 10:15:00,60.41,60.42,60.36,60.37,78886.0,60.41,60.42,60.36,60.37,78886.0
2025-04-14 10:20:00,60.37,60.43,60.36,60.41,44386.0,60.37,60.43,60.36,60.41,44386.0
2025-04-14 10:25:00,60.4,60.46,60.36,60.44,80983.0,60.4,60.46,60.36,60.44,80983.0
2025-04-14 10:30:00,60.44,60.52,60.44,60.51,41435.0,60.44,60.52,60.44,60.51,41435.0
2025-04-14 10:35:00,60.52,60.55,60.5,60.52,47868.0,60.52,60.55,60.5,60.52,47868.0
2025-04-14 10:40:00,60.53,60.54,60.49,60.52,68433.0,60.53,60.54,60.49,60.52,68433.0
2025-04-14 10:45:00,60.53,60.65,60.51,60.64,45875.0,60.53,60.65,60.51,60.64,45875.0
2025-04-14 10:50:00,60.64,60.66,60.58,60.59,1502303.0,60.64,60.66,60.58,60.59,1502303.0
2025-04-14 10:55:00,60.59,60.61,60.54,60.55,398584.0,60.59,60.61,60.54,60.55,398584.0
2025-04-14 11:00:00,60.56,60.56,60.49,60.53,215508.0,60.56,60.56,60.49,60.53,215508.0
2025-04-14 11:05:00,60.54,60.54,60.48,60.52,141408.0,60.54,60.54,60.48,60.52,141408.0
2025-04-14 11:10:00,60.53,60.55,60.44,60.52,1317421.0,60.53,60.55,60.44,60.52,1317421.0
2025-04-14 11:15:00,60.53,60.53,60.47,60.52,132207.0,60.53,60.53,60.47,60.52,132207.0
2025-04-14 11:20:00,60.53,60.55,60.48,60.5,62570.0,60.53,60.55,60.48,60.5,62570.0
2025-04-14 11:25:00,60.5,60.5,60.47,60.48,81932.0,60.5,60.5,60.47,60.48,81932.0
2025-04-14 11:30:00,60.47,60.49,60.45,60.47,77445.0,60.47,60.49,60.45,60.47,77445.0
2025-04-14 11:35:00,60.47,60.5,60.36,60.37,133751.0,60.47,60.5,60.36,60.37,133751.0
2025-04-14 11:40:00,60.38,60.4,60.3,60.32,36742.0,60.38,60.4,60.3,60.32,36742.0
2025-04-14 11:45:00,60.32,60.38,60.31,60.35,64620.0,60.32,60.38,60.31,60.35,64620.0
2025-04-14 11:50:00,60.35,60.35,60.3,60.3,37176.0,60.35,60.35,60.3,60.3,37176.0
2025-04-14 11:55:00,60.3,60.35,60.29,60.32,38261.0,60.3,60.35,60.29,60.32,38261.0
2025-04-14 12:00:00,60.33,60.39,60.32,60.39,61280.0,60.33,60.39,60.32,60.39,61280.0
2025-04-14 12:05:00,60.39,60.42,60.37,60.39,161464.0,60.39,60.42,60.37,60.39,161464.0
2025-04-14 12:10:00,60.39,60.42,60.35,60.4,115609.0,60.39,60.42,60.35,60.4,115609.0
2025-04-14 12:15:00,60.4,60.45,60.39,60.43,60975.0,60.4,60.45,60.39,60.43,60975.0
2025-04-14 12:20:00,60.44,60.48,60.44,60.47,34399.0,60.44,60.48,60.44,60.47,34399.0
2025-04-14 12:25:00,60.47,60.48,60.44,60.46,53012.0,60.47,60.48,60.44,60.46,53012.0
2025-04-14 12:30:00,60.46,60.49,60.44,60.48,73170.0,60.46,60.49,60.44,60.48,73170.0
2025-04-14 12:35:00,60.48,60.5,60.47,60.48,22820.0,60.48,60.5,60.47,60.48,22820.0
2025-04-14 12:40:00,60.49,60.5,60.47,60.48,54912.0,60.49,60.5,60.47,60.48,54912.0
2025-04-14 12:45:00,60.49,60.5,60.46,60.49,154638.0,60.49,60.5,60.46,60.49,154638.0
2025-04-14 12:50:00,60.5,60.51,60.48,60.5,34856.0,60.5,60.51,60.48,60.5,34856.0
2025-04-14 12:55:00,60.49,60.52,60.49,60.51,17320.0,60.49,60.52,60.49,60.51,17320.0
2025-04-14 13:00:00,60.5,60.56,60.49,60.52,128411.0,60.5,60.56,60.49,60.52,128411.0
2025-04-14 13:05:00,60.52,60.56,60.51,60.55,73541.0,60.52,60.56,60.51,60.55,73541.0
2025-04-14 13:10:00,60.54,60.59,60.52,60.56,53131.0,60.54,60.59,60.52,60.56,53131.0
2025-04-14 13:15:00,60.57,60.57,60.53,60.55,62776.0,60.57,60.57,60.53,60.55,62776.0
2025-04-14 13:20:00,60.56,60.57,60.54,60.55,126203.0,60.56,60.57,60.54,60.55,126203.0
2025-04-14 13:25:00,60.55,60.57,60.53,60.56,70105.0,60.55,60.57,60.53,60.56,70105.0
2025-04-14 13:30:00,60.57,60.65,60.56,60.64,29637.0,60.57,60.65,60.56,60.64,29637.0
2025-04-14 13:35:00,60.65,60.69,60.64,60.66,112324.0,60.65,60.69,60.64,60.66,112324.0
2025-04-14 13:40:00,60.67,60.68,60.64,60.67,27067.0,60.67,60.68,60.64,60.67,27067.0
2025-04-14 13:45:00,60.68,60.68,60.62,60.62,62863.0,60.68,60.68,60.62,60.62,62863.0
2025-04-14 13:50:00,60.62,60.65,60.6,60.62,59777.0,60.62,60.65,60.6,60.62,59777.0
2025-04-14 13:55:00,60.62,60.63,60.6,60.63,79298.0,60.62,60.63,60.6,60.63,79298.0
2025-04-14 14:00:00,60.64,60.65,60.62,60.65,63448.0,60.64,60.65,60.62,60.65,63448.0
2025-04-14 14:05:00,60.65,60.65,60.6,60.61,41865.0,60.65,60.65,60.6,60.61,41865.0
2025-04-14 14:10:00,60.61,60.63,60.6,60.63,25467.0,60.61,60.63,60.6,60.63,25467.0
2025-04-14 14:15:00,60.63,60.64,60.6,60.61,52709.0,60.63,60.64,60.6,60.61,52709.0
2025-04-14 14:20:00,60.61,60.62,60.57,60.58,46553.0,60.61,60.62,60.57,60.58,46553.0
2025-04-14 14:25:00,60.58,60.58,60.54,60.56,92072.0,60.58,60.58,60.54,60.56,92072.0
2025-04-14 14:30:00,60.56,60.58,60.48,60.48,94694.0,60.56,60.58,60.48,60.48,94694.0
2025-04-14 14:35:00,60.48,60.48,60.4,60.4,431369.0,60.48,60.48,60.4,60.4,431369.0
2025-04-14 14:40:00,60.4,60.46,60.39,60.46,46385.0,60.4,60.46,60.39,60.46,46385.0
2025-04-14 14:45:00,60.45,60.47,60.42,60.46,73184.0,60.45,60.47,60.42,60.46,73184.0
2025-04-14 14:50:00,60.46,60.46,60.41,60.44,117327.0,60.46,60.46,60.41,60.44,117327.0
2025-04-14 14:55:00,60.45,60.54,60.44,60.53,49292.0,60.45,60.54,60.44,60.53,49292.0
2025-04-14 15:00:00,60.53,60.55,60.52,60.52,37468.0,60.53,60.55,60.52,60.52,37468.0
2025-04-14 15:05:00,60.53,60.55,60.53,60.54,39010.0,60.53,60.55,60.53,60.54,39010.0
2025-04-14 15:10:00,60.54,60.56,60.52,60.55,49763.0,60.54,60.56,60.52,60.55,49763.0
2025-04-14 15:15:00,60.55,60.59,60.55,60.58,46371.0,60.55,60.59,60.55,60.58,46371.0
2025-04-14 15:20:00,60.59,60.6,60.56,60.58,66856.0,60.59,60.6,60.56,60.58,66856.0
2025-04-14 15:25:00,60.58,60.6,60.56,60.59,55892.0,60.58,60.6,60.56,60.59,55892.0
2025-04-14 15:30:00,60.59,60.6,60.53,60.55,89321.0,60.59,60.6,60.53,60.55,89321.0
2025-04-14 15:35:00,60.55,60.58,60.54,60.56,88467.0,60.55,60.58,60.54,60.56,88467.0
2025-04-14 15:40:00,60.55,60.58,60.54,60.54,47881.0,60.55,60.58,60.54,60.54,47881.0
2025-04-14 15:45:00,60.55,60.61,60.55,60.6,45992.0,60.55,60.61,60.55,60.6,45992.0
2025-04-14 15:50:00,60.59,60.62,60.58,60.61,112887.0,60.59,60.62,60.58,60.61,112887.0
2025-04-14 15:55:00,60.61,60.62,60.59,60.61,164735.0,60.61,60.62,60.59,60.61,164735.0
2025-04-15 09:30:00,60.76,60.82,60.75,60.75,171631.0,60.76,60.82,60.75,60.75,171631.0
2025-04-15 09:35:00,60.73,60.78,60.67,60.67,81024.0,60.73,60.78,60.67,60.67,81024.0
2025-04-15 09:40:00,60.66,60.7,60.64,60.66,90762.0,60.66,60.7,60.64,60.66,90762.0
2025-04-15 09:45:00,60.64,60.71,60.64,60.69,62796.0,60.64,60.71,60.64,60.69,62796.0
2025-04-15 09:50:00,60.71,60.72,60.58,60.59,70556.0,60.71,60.72,60.58,60.59,70556.0
2025-04-15 09:55:00,60.59,60.64,60.58,60.61,72455.0,60.59,60.64,60.58,60.61,72455.0
2025-04-15 10:00:00,60.62,60.74,60.61,60.73,235402.0,60.62,60.74,60.61,60.73,235402.0
2025-04-15 10:05:00,60.73,60.76,60.7,60.75,48673.0,60.73,60.76,60.7,60.75,48673.0
2025-04-15 10:10:00,60.76,60.77,60.72,60.75,46578.0,60.76,60.77,60.72,60.75,46578.0
2025-04-15 10:15:00,60.74,60.8,60.73,60.79,72709.0,60.74,60.8,60.73,60.79,72709.0
2025-04-15 10:20:00,60.79,60.84,60.78,60.84,66398.0,60.79,60.84,60.78,60.84,66398.0
2025-04-15 10:25:00,60.84,60.87,60.79,60.83,38544.0,60.84,60.87,60.79,60.83,38544.0
2025-04-15 10:30:00,60.83,60.84,60.79,60.82,50213.0,60.83,60.84,60.79,60.82,50213.0
2025-04-15 10:35:00,60.84,60.85,60.79,60.8,24253.0,60.84,60.85,60.79,60.8,24253.0
2025-04-15 10:40:00,60.8,60.81,60.74,60.78,25968.0,60.8,60.81,60.74,60.78,25968.0
2025-04-15 10:45:00,60.78,60.78,60.73,60.76,81811.0,60.78,60.78,60.73,60.76,81811.0
2025-04-15 10:50:00,60.78,60.8,60.77,60.79,31503.0,60.78,60.8,60.77,60.79,31503.0
2025-04-15 10:55:00,60.79,60.82,60.78,60.8,41338.0,60.79,60.82,60.78,60.8,41338.0
2025-04-15 11:00:00,60.79,60.8,60.7,60.72,59658.0,60.79,60.8,60.7,60.72,59658.0
2025-04-15 11:05:00,60.72,60.73,60.68,60.72,30936.0,60.72,60.73,60.68,60.72,30936.0
2025-04-15 11:10:00,60.72,60.74,60.7,60.72,22722.0,60.72,60.74,60.7,60.72,22722.0
2025-04-15 11:15:00,60.73,60.74,60.7,60.72,18717.0,60.73,60.74,60.7,60.72,18717.0
2025-04-15 11:20:00,60.72,60.78,60.71,60.77,34978.0,60.72,60.78,60.71,60.77,34978.0
2025-04-15 11:25:00,60.77,60.78,60.75,60.77,29599.0,60.77,60.78,60.75,60.77,29599.0
2025-04-15 11:30:00,60.77,60.81,60.76,60.8,25815.0,60.77,60.81,60.76,60.8,25815.0
2025-04-15 11:35:00,60.8,60.82,60.77,60.77,37284.0,60.8,60.82,60.77,60.77,37284.0
2025-04-15 11:40:00,60.77,60.79,60.72,60.73,25057.0,60.77,60.79,60.72,60.73,25057.0
2025-04-15 11:45:00,60.72,60.76,60.71,60.76,130551.0,60.72,60.76,60.71,60.76,130551.0
2025-04-15 11:50:00,60.75,60.78,60.73,60.77,54604.0,60.75,60.78,60.73,60.77,54604.0
2025-04-15 11:55:00,60.78,60.78,60.74,60.77,21989.0,60.78,60.78,60.74,60.77,21989.0
2025-04-15 12:00:00,60.77,60.79,60.76,60.79,26038.0,60.77,60.79,60.76,60.79,26038.0
2025-04-15 12:05:00,60.78,60.8,60.75,60.78,22020.0,60.78,60.8,60.75,60.78,22020.0
2025-04-15 12:10:00,60.78,60.81,60.76,60.8,65961.0,60.78,60.81,60.76,60.8,65961.0
2025-04-15 12:15:00,60.8,60.8,60.75,60.76,40700.0,60.8,60.8,60.75,60.76,40700.0
2025-04-15 12:20:00,60.77,60.77,60.74,60.76,38101.0,60.77,60.77,60.74,60.76,38101.0
2025-04-15 12:25:00,60.77,60.79,60.74,60.77,51399.0,60.77,60.79,60.74,60.77,51399.0
2025-04-15 12:30:00,60.77,60.77,60.73,60.73,22767.0,60.77,60.77,60.73,60.73,22767.0
2025-04-15 12:35:00,60.73,60.77,60.73,60.76,22623.0,60.73,60.77,60.73,60.76,22623.0
2025-04-15 12:40:00,60.75,60.79,60.75,60.78,70983.0,60.75,60.79,60.75,60.78,70983.0
2025-04-15 12:45:00,60.78,60.79,60.76,60.78,27737.0,60.78,60.79,60.76,60.78,27737.0
2025-04-15 12:50:00,60.79,60.79,60.75,60.77,32521.0,60.79,60.79,60.75,60.77,32521.0
2025-04-15 12:55:00,60.76,60.77,60.75,60.77,23666.0,60.76,60.77,60.75,60.77,23666.0
2025-04-15 13:00:00,60.77,60.78,60.75,60.78,28461.0,60.77,60.78,60.75,60.78,28461.0
2025-04-15 13:05:00,60.79,60.8,60.77,60.78,24874.0,60.79,60.8,60.77,60.78,24874.0
2025-04-15 13:10:00,60.78,60.79,60.76,60.76,52602.0,60.78,60.79,60.76,60.76,52602.0
2025-04-15 13:15:00,60.77,60.77,60.75,60.76,31378.0,60.77,60.77,60.75,60.76,31378.0
2025-04-15 13:20:00,60.76,60.78,60.75,60.78,18112.0,60.76,60.78,60.75,60.78,18112.0
2025-04-15 13:25:00,60.77,60.82,60.77,60.82,59125.0,60.77,60.82,60.77,60.82,59125.0
2025-04-15 13:30:00,60.82,60.85,60.81,60.83,35265.0,60.82,60.85,60.81,60.83,35265.0
2025-04-15 13:35:00,60.83,60.88,60.83,60.87,56842.0,60.83,60.88,60.83,60.87,56842.0
2025-04-15 13:40:00,60.87,60.92,60.87,60.91,20828.0,60.87,60.92,60.87,60.91,20828.0
2025-04-15 13:45:00,60.91,60.95,60.89,60.9,29393.0,60.91,60.95,60.89,60.9,29393.0
2025-04-15 13:50:00,60.9,60.92,60.87,60.92,48285.0,60.9,60.92,60.87,60.92,48285.0
2025-04-15 13:55:00,60.91,60.91,60.88,60.9,30262.0,60.91,60.91,60.88,60.9,30262.0
2025-04-15 14:00:00,60.91,60.91,60.86,60.86,71211.0,60.91,60.91,60.86,60.86,71211.0
2025-04-15 14:05:00,60.88,60.88,60.85,60.85,42950.0,60.88,60.88,60.85,60.85,42950.0
2025-04-15 14:10:00,60.86,60.89,60.85,60.88,22474.0,60.86,60.89,60.85,60.88,22474.0
2025-04-15 14:15:00,60.87,60.89,60.86,60.88,31924.0,60.87,60.89,60.86,60.88,31924.0
2025-04-15 14:20:00,60.89,60.89,60.86,60.87,30493.0,60.89,60.89,60.86,60.87,30493.0
2025-04-15 14:25:00,60.87,60.91,60.86,60.91,68555.0,60.87,60.91,60.86,60.91,68555.0
2025-04-15 14:30:00,60.91,60.93,60.88,60.88,51449.0,60.91,60.93,60.88,60.88,51449.0
2025-04-15 14:35:00,60.88,60.91,60.87,60.88,44475.0,60.88,60.91,60.87,60.88,44475.0
2025-04-15 14:40:00,60.88,60.91,60.88,60.89,26348.0,60.88,60.91,60.88,60.89,26348.0
2025-04-15 14:45:00,60.9,60.9,60.88,60.9,47092.0,60.9,60.9,60.88,60.9,47092.0
2025-04-15 14:50:00,60.9,60.93,60.9,60.93,324953.0,60.9,60.93,60.9,60.93,324953.0
2025-04-15 14:55:00,60.93,60.93,60.91,60.92,25960.0,60.93,60.93,60.91,60.92,25960.0
2025-04-15 15:00:00,60.92,60.94,60.91,60.94,43247.0,60.92,60.94,60.91,60.94,43247.0
2025-04-15 15:05:00,60.93,60.95,60.92,60.95,33361.0,60.93,60.95,60.92,60.95,33361.0
2025-04-15 15:10:00,60.95,60.97,60.95,60.97,30155.0,60.95,60.97,60.95,60.97,30155.0
2025-04-15 15:15:00,60.97,60.98,60.92,60.92,107827.0,60.97,60.98,60.92,60.92,107827.0
2025-04-15 15:20:00,60.92,60.93,60.87,60.88,192120.0,60.92,60.93,60.87,60.88,192120.0
2025-04-15 15:25:00,60.88,60.92,60.87,60.88,50996.0,60.88,60.92,60.87,60.88,50996.0
2025-04-15 15:30:00,60.88,60.89,60.86,60.87,74220.0,60.88,60.89,60.86,60.87,74220.0
2025-04-15 15:35:00,60.87,60.9,60.86,60.88,49913.0,60.87,60.9,60.86,60.88,49913.0
2025-04-15 15:40:00,60.89,60.9,60.87,60.9,31434.0,60.89,60.9,60.87,60.9,31434.0
2025-04-15 15:45:00,60.9,60.91,60.87,60.88,54588.0,60.9,60.91,60.87,60.88,54588.0
2025-04-15 15:50:00,60.88,60.92,60.87,60.92,75483.0,60.88,60.92,60.87,60.92,75483.0
2025-04-15 15:55:00,60.92,60.94,60.9,60.93,113504.0,60.92,60.94,60.9,60.93,113504.0
2025-04-16 09:30:00,62.33,62.35,62.26,62.28,345191.0,62.33,62.35,62.26,62.28,345191.0
2025-04-16 09:35:00,62.3,62.31,62.16,62.18,240598.0,62.3,62.31,62.16,62.18,240598.0
2025-04-16 09:40:00,62.19,62.22,62.16,62.2,74425.0,62.19,62.22,62.16,62.2,74425.0
2025-04-16 09:45:00,62.21,62.33,62.2,62.32,92797.0,62.21,62.33,62.2,62.32,92797.0
2025-04-16 09:50:00,62.33,62.42,62.33,62.41,203475.0,62.33,62.42,62.33,62.41,203475.0
2025-04-16 09:55:00,62.41,62.54,62.4,62.45,696351.0,62.41,62.54,62.4,62.45,696351.0
2025-04-16 10:00:00,62.45,62.6,62.45,62.53,428951.0,62.45,62.6,62.45,62.53,428951.0
2025-04-16 10:05:00,62.53,62.57,62.46,62.48,205883.0,62.53,62.57,62.46,62.48,205883.0
2025-04-16 10:10:00,62.48,62.49,62.36,62.4,71070.0,62.48,62.49,62.36,62.4,71070.0
2025-04-16 10:15:00,62.41,62.5,62.37,62.45,88721.0,62.41,62.5,62.37,62.45,88721.0
2025-04-16 10:20:00,62.44,62.51,62.42,62.48,77883.0,62.44,62.51,62.42,62.48,77883.0
2025-04-16 10:25:00,62.48,62.51,62.45,62.48,49754.0,62.48,62.51,62.45,62.48,49754.0
2025-04-16 10:30:00,62.48,62.5,62.4,62.41,64731.0,62.48,62.5,62.4,62.41,64731.0
2025-04-16 10:35:00,62.41,62.46,62.4,62.46,84669.0,62.41,62.46,62.4,62.46,84669.0
2025-04-16 10:40:00,62.46,62.48,62.42,62.42,50556.0,62.46,62.48,62.42,62.42,50556.0
2025-04-16 10:45:00,62.41,62.46,62.38,62.42,78831.0,62.41,62.46,62.38,62.42,78831.0
2025-04-16 10:50:00,62.42,62.42,62.36,62.4,37490.0,62.42,62.42,62.36,62.4,37490.0
2025-04-16 10:55:00,62.38,62.41,62.34,62.38,98984.0,62.38,62.41,62.34,62.38,98984.0
2025-04-16 11:00:00,62.38,62.48,62.34,62.46,74176.0,62.38,62.48,62.34,62.46,74176.0
2025-04-16 11:05:00,62.47,62.5,62.33,62.35,147531.0,62.47,62.5,62.33,62.35,147531.0
2025-04-16 11:10:00,62.35,62.41,62.32,62.39,75451.0,62.35,62.41,62.32,62.39,75451.0
2025-04-16 11:15:00,62.41,62.45,62.39,62.44,62801.0,62.41,62.45,62.39,62.44,62801.0
2025-04-16 11:20:00,62.43,62.45,62.39,62.45,137410.0,62.43,62.45,62.39,62.45,137410.0
2025-04-16 11:25:00,62.45,62.49,62.42,62.48,156223.0,62.45,62.49,62.42,62.48,156223.0
2025-04-16 11:30:00,62.49,62.56,62.49,62.53,51443.0,62.49,62.56,62.49,62.53,51443.0
2025-04-16 11:35:00,62.53,62.59,62.51,62.57,130899.0,62.53,62.59,62.51,62.57,130899.0
2025-04-16 11:40:00,62.56,62.69,62.56,62.65,243530.0,62.56,62.69,62.56,62.65,243530.0
2025-04-16 11:45:00,62.64,62.68,62.63,62.67,54971.0,62.64,62.68,62.63,62.67,54971.0
2025-04-16 11:50:00,62.67,62.76,62.67,62.76,60944.0,62.67,62.76,62.67,62.76,60944.0
2025-04-16 11:55:00,62.76,62.76,62.69,62.71,79893.0,62.76,62.76,62.69,62.71,79893.0
2025-04-16 12:00:00,62.7,62.77,62.69,62.72,159467.0,62.7,62.77,62.69,62.72,159467.0
2025-04-16 12:05:00,62.72,62.74,62.69,62.74,69461.0,62.72,62.74,62.69,62.74,69461.0
2025-04-16 12:10:00,62.75,62.77,62.73,62.73,64790.0,62.75,62.77,62.73,62.73,64790.0
2025-04-16 12:15:00,62.72,62.78,62.72,62.77,274048.0,62.72,62.78,62.72,62.77,274048.0
2025-04-16 12:20:00,62.77,62.84,62.75,62.82,145098.0,62.77,62.84,62.75,62.82,145098.0
2025-04-16 12:25:00,62.83,62.86,62.8,62.84,383815.0,62.83,62.86,62.8,62.84,383815.0
2025-04-16 12:30:00,62.84,62.84,62.79,62.83,85170.0,62.84,62.84,62.79,62.83,85170.0
2025-04-16 12:35:00,62.82,62.83,62.75,62.75,135332.0,62.82,62.83,62.75,62.75,135332.0
2025-04-16 12:40:00,62.75,62.75,62.64,62.65,206252.0,62.75,62.75,62.64,62.65,206252.0
2025-04-16 12:45:00,62.66,62.73,62.66,62.73,152591.0,62.66,62.73,62.66,62.73,152591.0
2025-04-16 12:50:00,62.73,62.73,62.69,62.7,61511.0,62.73,62.73,62.69,62.7,61511.0
2025-04-16 12:55:00,62.71,62.75,62.7,62.75,66768.0,62.71,62.75,62.7,62.75,66768.0
2025-04-16 13:00:00,62.75,62.78,62.71,62.74,84086.0,62.75,62.78,62.71,62.74,84086.0
2025-04-16 13:05:00,62.73,62.76,62.72,62.75,37865.0,62.73,62.76,62.72,62.75,37865.0
2025-04-16 13:10:00,62.75,62.76,62.73,62.74,164902.0,62.75,62.76,62.73,62.74,164902.0
2025-04-16 13:15:00,62.74,62.79,62.73,62.78,62575.0,62.74,62.79,62.73,62.78,62575.0
2025-04-16 13:20:00,62.78,62.8,62.75,62.78,68503.0,62.78,62.8,62.75,62.78,68503.0
2025-04-16 13:25:00,62.78,62.81,62.76,62.79,115574.0,62.78,62.81,62.76,62.79,115574.0
2025-04-16 13:30:00,62.8,62.8,62.69,62.79,98189.0,62.8,62.8,62.69,62.79,98189.0
2025-04-16 13:35:00,62.8,62.85,62.79,62.82,68488.0,62.8,62.85,62.79,62.82,68488.0
2025-04-16 13:40:00,62.81,62.82,62.74,62.79,66861.0,62.81,62.82,62.74,62.79,66861.0
2025-04-16 13:45:00,62.79,62.8,62.75,62.78,79406.0,62.79,62.8,62.75,62.78,79406.0
2025-04-16 13:50:00,62.78,62.78,62.74,62.77,64886.0,62.78,62.78,62.74,62.77,64886.0
2025-04-16 13:55:00,62.77,62.78,62.72,62.75,62803.0,62.77,62.78,62.72,62.75,62803.0
2025-04-16 14:00:00,62.76,62.84,62.72,62.84,80796.0,62.76,62.84,62.72,62.84,80796.0
2025-04-16 14:05:00,62.84,62.85,62.77,62.78,95198.0,62.84,62.85,62.77,62.78,95198.0
2025-04-16 14:10:00,62.78,62.84,62.76,62.84,113826.0,62.78,62.84,62.76,62.84,113826.0
2025-04-16 14:15:00,62.84,62.85,62.82,62.84,98668.0,62.84,62.85,62.82,62.84,98668.0
2025-04-16 14:20:00,62.84,62.93,62.83,62.92,171064.0,62.84,62.93,62.83,62.92,171064.0
2025-04-16 14:25:00,62.91,62.97,62.91,62.95,80781.0,62.91,62.97,62.91,62.95,80781.0
2025-04-16 14:30:00,62.96,62.96,62.91,62.95,95490.0,62.96,62.96,62.91,62.95,95490.0
2025-04-16 14:35:00,62.95,62.97,62.92,62.97,87976.0,62.95,62.97,62.92,62.97,87976.0
2025-04-16 14:40:00,62.96,62.98,62.94,62.95,173725.0,62.96,62.98,62.94,62.95,173725.0
2025-04-16 14:45:00,62.95,63.0,62.95,62.99,95277.0,62.95,63.0,62.95,62.99,95277.0
2025-04-16 14:50:00,62.99,62.99,62.93,62.98,84724.0,62.99,62.99,62.93,62.98,84724.0
2025-04-16 14:55:00,62.99,63.0,62.93,62.96,63494.0,62.99,63.0,62.93,62.96,63494.0
2025-04-16 15:00:00,62.95,62.98,62.93,62.98,45597.0,62.95,62.98,62.93,62.98,45597.0
2025-04-16 15:05:00,62.98,63.03,62.97,63.03,35822.0,62.98,63.03,62.97,63.03,35822.0
2025-04-16 15:10:00,63.03,63.03,62.95,62.97,65417.0,63.03,63.03,62.95,62.97,65417.0
2025-04-16 15:15:00,62.96,62.99,62.94,62.97,57945.0,62.96,62.99,62.94,62.97,57945.0
2025-04-16 15:20:00,62.96,63.01,62.95,62.98,53755.0,62.96,63.01,62.95,62.98,53755.0
2025-04-16 15:25:00,62.99,63.01,62.97,62.98,268196.0,62.99,63.01,62.97,62.98,268196.0
2025-04-16 15:30:00,62.99,63.0,62.96,62.97,46215.0,62.99,63.0,62.96,62.97,46215.0
2025-04-16 15:35:00,62.97,62.98,62.95,62.97,54116.0,62.97,62.98,62.95,62.97,54116.0
2025-04-16 15:40:00,62.98,62.98,62.91,62.95,119591.0,62.98,62.98,62.91,62.95,119591.0
2025-04-16 15:45:00,62.95,62.99,62.92,62.99,119071.0,62.95,62.99,62.92,62.99,119071.0
2025-04-16 15:50:00,62.98,62.99,62.93,62.97,298093.0,62.98,62.99,62.93,62.97,298093.0
2025-04-16 15:55:00,62.97,62.97,62.9,62.92,399347.0,62.97,62.97,62.9,62.92,399347.0
2025-04-17 09:30:00,62.68,62.74,62.61,62.68,491302.0,62.68,62.74,62.61,62.68,491302.0
2025-04-17 09:35:00,62.69,62.82,62.68,62.81,74138.0,62.69,62.82,62.68,62.81,74138.0
2025-04-17 09:40:00,62.8,62.85,62.78,62.8,135064.0,62.8,62.85,62.78,62.8,135064.0
2025-04-17 09:45:00,62.8,62.8,62.62,62.67,74009.0,62.8,62.8,62.62,62.67,74009.0
2025-04-17 09:50:00,62.67,62.68,62.52,62.58,172797.0,62.67,62.68,62.52,62.58,172797.0
2025-04-17 09:55:00,62.58,62.6,62.46,62.52,684853.0,62.58,62.6,62.46,62.52,684853.0
2025-04-17 10:00:00,62.52,62.52,62.34,62.37,256540.0,62.52,62.52,62.34,62.37,256540.0
2025-04-17 10:05:00,62.37,62.5,62.37,62.41,128789.0,62.37,62.5,62.37,62.41,128789.0
2025-04-17 10:10:00,62.41,62.5,62.4,62.48,44283.0,62.41,62.5,62.4,62.48,44283.0
2025-04-17 10:15:00,62.48,62.5,62.39,62.41,194648.0,62.48,62.5,62.39,62.41,194648.0
2025-04-17 10:20:00,62.42,62.43,62.35,62.41,231552.0,62.42,62.43,62.35,62.41,231552.0
2025-04-17 10:25:00,62.42,62.43,62.27,62.31,66645.0,62.42,62.43,62.27,62.31,66645.0
2025-04-17 10:30:00,62.31,62.32,62.05,62.1,220195.0,62.31,62.32,62.05,62.1,220195.0
2025-04-17 10:35:00,62.11,62.15,61.94,62.09,187831.0,62.11,62.15,61.94,62.09,187831.0
2025-04-17 10:40:00,62.1,62.18,62.1,62.15,49996.0,62.1,62.18,62.1,62.15,49996.0
2025-04-17 10:45:00,62.13,62.18,62.04,62.05,91894.0,62.13,62.18,62.04,62.05,91894.0
2025-04-17 10:50:00,62.05,62.11,61.98,62.03,103169.0,62.05,62.11,61.98,62.03,103169.0
2025-04-17 10:55:00,62.02,62.1,61.99,62.08,131946.0,62.02,62.1,61.99,62.08,131946.0
2025-04-17 11:00:00,62.08,62.21,62.07,62.17,96028.0,62.08,62.21,62.07,62.17,96028.0
2025-04-17 11:05:00,62.17,62.27,62.16,62.18,49723.0,62.17,62.27,62.16,62.18,49723.0
2025-04-17 11:10:00,62.19,62.32,62.18,62.3,36933.0,62.19,62.32,62.18,62.3,36933.0
2025-04-17 11:15:00,62.31,62.33,62.24,62.31,65559.0,62.31,62.33,62.24,62.31,65559.0
2025-04-17 11:20:00,62.31,62.31,62.2,62.21,97388.0,62.31,62.31,62.2,62.21,97388.0
2025-04-17 11:25:00,62.22,62.24,62.19,62.21,28999.0,62.22,62.24,62.19,62.21,28999.0
2025-04-17 11:30:00,62.21,62.22,62.16,62.17,50284.0,62.21,62.22,62.16,62.17,50284.0
2025-04-17 11:35:00,62.18,62.23,62.12,62.22,50632.0,62.18,62.23,62.12,62.22,50632.0
2025-04-17 11:40:00,62.23,62.23,62.17,62.2,86108.0,62.23,62.23,62.17,62.2,86108.0
2025-04-17 11:45:00,62.2,62.21,62.15,62.16,15990.0,62.2,62.21,62.15,62.16,15990.0
2025-04-17 11:50:00,62.16,62.23,62.15,62.16,79293.0,62.16,62.23,62.15,62.16,79293.0
2025-04-17 11:55:00,62.16,62.2,62.15,62.16,96218.0,62.16,62.2,62.15,62.16,96218.0
2025-04-17 12:00:00,62.17,62.21,62.14,62.21,60408.0,62.17,62.21,62.14,62.21,60408.0
2025-04-17 12:05:00,62.22,62.24,62.18,62.22,26885.0,62.22,62.24,62.18,62.22,26885.0
2025-04-17 12:10:00,62.21,62.24,62.18,62.23,30933.0,62.21,62.24,62.18,62.23,30933.0
2025-04-17 12:15:00,62.24,62.34,62.24,62.33,37807.0,62.24,62.34,62.24,62.33,37807.0
2025-04-17 12:20:00,62.34,62.42,62.33,62.39,62060.0,62.34,62.42,62.33,62.39,62060.0
2025-04-17 12:25:00,62.4,62.43,62.34,62.43,90058.0,62.4,62.43,62.34,62.43,90058.0
2025-04-17 12:30:00,62.44,62.47,62.42,62.47,34662.0,62.44,62.47,62.42,62.47,34662.0
2025-04-17 12:35:00,62.47,62.5,62.45,62.5,21211.0,62.47,62.5,62.45,62.5,21211.0
2025-04-17 12:40:00,62.49,62.49,62.43,62.44,48685.0,62.49,62.49,62.43,62.44,48685.0
2025-04-17 12:45:00,62.43,62.55,62.4,62.55,102952.0,62.43,62.55,62.4,62.55,102952.0
2025-04-17 12:50:00,62.55,62.6,62.53,62.55,55310.0,62.55,62.6,62.53,62.55,55310.0
2025-04-17 12:55:00,62.55,62.58,62.54,62.55,69800.0,62.55,62.58,62.54,62.55,69800.0
2025-04-17 13:00:00,62.55,62.61,62.53,62.61,56225.0,62.55,62.61,62.53,62.61,56225.0
2025-04-17 13:05:00,62.6,62.6,62.55,62.59,23697.0,62.6,62.6,62.55,62.59,23697.0
2025-04-17 13:10:00,62.59,62.67,62.58,62.61,114941.0,62.59,62.67,62.58,62.61,114941.0
2025-04-17 13:15:00,62.61,62.63,62.55,62.6,32104.0,62.61,62.63,62.55,62.6,32104.0
2025-04-17 13:20:00,62.59,62.6,62.56,62.58,33995.0,62.59,62.6,62.56,62.58,33995.0
2025-04-17 13:25:00,62.58,62.59,62.52,62.53,43927.0,62.58,62.59,62.52,62.53,43927.0
2025-04-17 13:30:00,62.53,62.58,62.51,62.55,22551.0,62.53,62.58,62.51,62.55,22551.0
2025-04-17 13:35:00,62.55,62.58,62.53,62.57,17035.0,62.55,62.58,62.53,62.57,17035.0
2025-04-17 13:40:00,62.57,62.6,62.56,62.6,28355.0,62.57,62.6,62.56,62.6,28355.0
2025-04-17 13:45:00,62.6,62.64,62.59,62.64,101167.0,62.6,62.64,62.59,62.64,101167.0
2025-04-17 13:50:00,62.64,62.67,62.63,62.67,92817.0,62.64,62.67,62.63,62.67,92817.0
2025-04-17 13:55:00,62.66,62.66,62.58,62.6,26999.0,62.66,62.66,62.58,62.6,26999.0
2025-04-17 14:00:00,62.61,62.61,62.57,62.61,35733.0,62.61,62.61,62.57,62.61,35733.0
2025-04-17 14:05:00,62.61,62.64,62.59,62.63,43306.0,62.61,62.64,62.59,62.63,43306.0
2025-04-17 14:10:00,62.64,62.64,62.6,62.61,34848.0,62.64,62.64,62.6,62.61,34848.0
2025-04-17 14:15:00,62.6,62.62,62.58,62.6,26072.0,62.6,62.62,62.58,62.6,26072.0
2025-04-17 14:20:00,62.6,62.62,62.59,62.62,10996.0,62.6,62.62,62.59,62.62,10996.0
2025-04-17 14:25:00,62.61,62.63,62.6,62.61,112056.0,62.61,62.63,62.6,62.61,112056.0
2025-04-17 14:30:00,62.62,62.62,62.55,62.55,21641.0,62.62,62.62,62.55,62.55,21641.0
2025-04-17 14:35:00,62.56,62.6,62.54,62.54,21625.0,62.56,62.6,62.54,62.54,21625.0
2025-04-17 14:40:00,62.54,62.57,62.53,62.56,40534.0,62.54,62.57,62.53,62.56,40534.0
2025-04-17 14:45:00,62.56,62.56,62.51,62.55,33146.0,62.56,62.56,62.51,62.55,33146.0
2025-04-17 14:50:00,62.55,62.58,62.53,62.56,47816.0,62.55,62.58,62.53,62.56,47816.0
2025-04-17 14:55:00,62.57,62.58,62.53,62.55,78024.0,62.57,62.58,62.53,62.55,78024.0
2025-04-17 15:00:00,62.56,62.59,62.55,62.57,62470.0,62.56,62.59,62.55,62.57,62470.0
2025-04-17 15:05:00,62.56,62.57,62.54,62.56,56612.0,62.56,62.57,62.54,62.56,56612.0
2025-04-17 15:10:00,62.55,62.56,62.53,62.55,55963.0,62.55,62.56,62.53,62.55,55963.0
2025-04-17 15:15:00,62.55,62.55,62.49,62.51,45508.0,62.55,62.55,62.49,62.51,45508.0
2025-04-17 15:20:00,62.51,62.51,62.45,62.47,64326.0,62.51,62.51,62.45,62.47,64326.0
2025-04-17 15:25:00,62.47,62.5,62.46,62.48,31543.0,62.47,62.5,62.46,62.48,31543.0
2025-04-17 15:30:00,62.48,62.57,62.48,62.57,56975.0,62.48,62.57,62.48,62.57,56975.0
2025-04-17 15:35:00,62.56,62.61,62.56,62.59,56185.0,62.56,62.61,62.56,62.59,56185.0
2025-04-17 15:40:00,62.59,62.62,62.57,62.62,85735.0,62.59,62.62,62.57,62.62,85735.0
2025-04-17 15:45:00,62.63,62.65,62.6,62.61,52829.0,62.63,62.65,62.6,62.61,52829.0
2025-04-17 15:50:00,62.61,62.66,62.6,62.65,104902.0,62.61,62.66,62.6,62.65,104902.0
2025-04-17 15:55:00,62.65,62.66,62.6,62.63,288441.0,62.65,62.66,62.6,62.63,288441.0
2025-04-21 09:30:00,64.47,64.52,64.24,64.28,510367.0,64.47,64.52,64.24,64.28,510367.0
2025-04-21 09:35:00,64.28,64.41,64.24,64.41,421181.0,64.28,64.41,64.24,64.41,421181.0
2025-04-21 09:40:00,64.41,64.5,64.37,64.47,132895.0,64.41,64.5,64.37,64.47,132895.0
2025-04-21 09:45:00,64.45,64.57,64.42,64.56,152805.0,64.45,64.57,64.42,64.56,152805.0
2025-04-21 09:50:00,64.56,64.64,64.5,64.6,481745.0,64.56,64.64,64.5,64.6,481745.0
2025-04-21 09:55:00,64.59,64.6,64.49,64.53,218629.0,64.59,64.6,64.49,64.53,218629.0
2025-04-21 10:00:00,64.53,64.6,64.5,64.6,155635.0,64.53,64.6,64.5,64.6,155635.0
2025-04-21 10:05:00,64.61,64.71,64.59,64.7,197278.0,64.61,64.71,64.59,64.7,197278.0
2025-04-21 10:10:00,64.69,64.72,64.61,64.64,339753.0,64.69,64.72,64.61,64.64,339753.0
2025-04-21 10:15:00,64.63,64.67,64.61,64.66,176213.0,64.63,64.67,64.61,64.66,176213.0
2025-04-21 10:20:00,64.66,64.68,64.54,64.6,245819.0,64.66,64.68,64.54,64.6,245819.0
2025-04-21 10:25:00,64.6,64.7,64.55,64.64,173344.0,64.6,64.7,64.55,64.64,173344.0
2025-04-21 10:30:00,64.63,64.66,64.57,64.58,115096.0,64.63,64.66,64.57,64.58,115096.0
2025-04-21 10:35:00,64.58,64.58,64.43,64.52,261773.0,64.58,64.58,64.43,64.52,261773.0
2025-04-21 10:40:00,64.52,64.52,64.43,64.48,199257.0,64.52,64.52,64.43,64.48,199257.0
2025-04-21 10:45:00,64.49,64.5,64.35,64.35,144188.0,64.49,64.5,64.35,64.35,144188.0
2025-04-21 10:50:00,64.35,64.42,64.3,64.39,106391.0,64.35,64.42,64.3,64.39,106391.0
2025-04-21 10:55:00,64.39,64.48,64.39,64.46,315977.0,64.39,64.48,64.39,64.46,315977.0
2025-04-21 11:00:00,64.46,64.5,64.41,64.44,113160.0,64.46,64.5,64.41,64.44,113160.0
2025-04-21 11:05:00,64.44,64.46,64.28,64.34,177674.0,64.44,64.46,64.28,64.34,177674.0
2025-04-21 11:10:00,64.34,64.43,64.32,64.35,108039.0,64.34,64.43,64.32,64.35,108039.0
2025-04-21 11:15:00,64.36,64.48,64.35,64.48,102291.0,64.36,64.48,64.35,64.48,102291.0
2025-04-21 11:20:00,64.48,64.51,64.45,64.51,66982.0,64.48,64.51,64.45,64.51,66982.0
2025-04-21 11:25:00,64.5,64.54,64.47,64.53,79985.0,64.5,64.54,64.47,64.53,79985.0
2025-04-21 11:30:00,64.54,64.54,64.42,64.48,95947.0,64.54,64.54,64.42,64.48,95947.0
2025-04-21 11:35:00,64.48,64.6,64.48,64.58,193474.0,64.48,64.6,64.48,64.58,193474.0
2025-04-21 11:40:00,64.58,64.63,64.57,64.59,84449.0,64.58,64.63,64.57,64.59,84449.0
2025-04-21 11:45:00,64.59,64.6,64.53,64.56,75034.0,64.59,64.6,64.53,64.56,75034.0
2025-04-21 11:50:00,64.56,64.56,64.5,64.54,75450.0,64.56,64.56,64.5,64.54,75450.0
2025-04-21 11:55:00,64.53,64.58,64.51,64.58,46765.0,64.53,64.58,64.51,64.58,46765.0
2025-04-21 12:00:00,64.58,64.6,64.54,64.56,66523.0,64.58,64.6,64.54,64.56,66523.0
2025-04-21 12:05:00,64.55,64.56,64.44,64.48,86390.0,64.55,64.56,64.44,64.48,86390.0
2025-04-21 12:10:00,64.48,64.5,64.44,64.45,305869.0,64.48,64.5,64.44,64.45,305869.0
2025-04-21 12:15:00,64.45,64.45,64.4,64.41,183839.0,64.45,64.45,64.4,64.41,183839.0
2025-04-21 12:20:00,64.4,64.46,64.39,64.44,105251.0,64.4,64.46,64.39,64.44,105251.0
2025-04-21 12:25:00,64.43,64.44,64.39,64.41,132516.0,64.43,64.44,64.39,64.41,132516.0
2025-04-21 12:30:00,64.4,64.43,64.37,64.38,47548.0,64.4,64.43,64.37,64.38,47548.0
2025-04-21 12:35:00,64.39,64.42,64.35,64.38,67186.0,64.39,64.42,64.35,64.38,67186.0
2025-04-21 12:40:00,64.38,64.4,64.33,64.39,43071.0,64.38,64.4,64.33,64.39,43071.0
2025-04-21 12:45:00,64.39,64.42,64.38,64.39,28004.0,64.39,64.42,64.38,64.39,28004.0
2025-04-21 12:50:00,64.39,64.43,64.39,64.42,54698.0,64.39,64.43,64.39,64.42,54698.0
2025-04-21 12:55:00,64.42,64.44,64.38,64.42,71278.0,64.42,64.44,64.38,64.42,71278.0
2025-04-21 13:00:00,64.43,64.43,64.3,64.31,112548.0,64.43,64.43,64.3,64.31,112548.0
2025-04-21 13:05:00,64.31,64.34,64.25,64.33,104599.0,64.31,64.34,64.25,64.33,104599.0
2025-04-21 13:10:00,64.34,64.35,64.3,64.31,46834.0,64.34,64.35,64.3,64.31,46834.0
2025-04-21 13:15:00,64.31,64.37,64.3,64.31,106982.0,64.31,64.37,64.3,64.31,106982.0
2025-04-21 13:20:00,64.31,64.38,64.3,64.36,58664.0,64.31,64.38,64.3,64.36,58664.0
2025-04-21 13:25:00,64.38,64.43,64.34,64.41,97027.0,64.38,64.43,64.34,64.41,97027.0
2025-04-21 13:30:00,64.41,64.48,64.41,64.48,59245.0,64.41,64.48,64.41,64.48,59245.0
2025-04-21 13:35:00,64.48,64.52,64.46,64.52,71030.0,64.48,64.52,64.46,64.52,71030.0
2025-04-21 13:40:00,64.52,64.54,64.48,64.48,57994.0,64.52,64.54,64.48,64.48,57994.0
2025-04-21 13:45:00,64.48,64.51,64.47,64.51,93341.0,64.48,64.51,64.47,64.51,93341.0
2025-04-21 13:50:00,64.51,64.54,64.5,64.53,110337.0,64.51,64.54,64.5,64.53,110337.0
2025-04-21 13:55:00,64.52,64.57,64.52,64.57,53022.0,64.52,64.57,64.52,64.57,53022.0
2025-04-21 14:00:00,64.56,64.61,64.55,64.61,225096.0,64.56,64.61,64.55,64.61,225096.0
2025-04-21 14:05:00,64.6,64.61,64.5,64.52,117093.0,64.6,64.61,64.5,64.52,117093.0
2025-04-21 14:10:00,64.52,64.53,64.5,64.52,90033.0,64.52,64.53,64.5,64.52,90033.0
2025-04-21 14:15:00,64.52,64.53,64.48,64.49,128668.0,64.52,64.53,64.48,64.49,128668.0
2025-04-21 14:20:00,64.49,64.6,64.47,64.6,86067.0,64.49,64.6,64.47,64.6,86067.0
2025-04-21 14:25:00,64.59,64.62,64.56,64.62,45665.0,64.59,64.62,64.56,64.62,45665.0
2025-04-21 14:30:00,64.61,64.65,64.61,64.63,88460.0,64.61,64.65,64.61,64.63,88460.0
2025-04-21 14:35:00,64.64,64.65,64.61,64.62,62203.0,64.64,64.65,64.61,64.62,62203.0
2025-04-21 14:40:00,64.63,64.63,64.6,64.63,79924.0,64.63,64.63,64.6,64.63,79924.0
2025-04-21 14:45:00,64.62,64.64,64.61,64.64,63228.0,64.62,64.64,64.61,64.64,63228.0
2025-04-21 14:50:00,64.64,64.65,64.63,64.63,39325.0,64.64,64.65,64.63,64.63,39325.0
2025-04-21 14:55:00,64.64,64.65,64.61,64.64,56540.0,64.64,64.65,64.61,64.64,56540.0
2025-04-21 15:00:00,64.64,64.67,64.62,64.66,92111.0,64.64,64.67,64.62,64.66,92111.0
2025-04-21 15:05:00,64.66,64.72,64.65,64.7,122593.0,64.66,64.72,64.65,64.7,122593.0
2025-04-21 15:10:00,64.7,64.72,64.66,64.67,140531.0,64.7,64.72,64.66,64.67,140531.0
2025-04-21 15:15:00,64.67,64.7,64.65,64.69,129680.0,64.67,64.7,64.65,64.69,129680.0
2025-04-21 15:20:00,64.69,64.69,64.63,64.66,63504.0,64.69,64.69,64.63,64.66,63504.0
2025-04-21 15:25:00,64.66,64.66,64.55,64.56,141006.0,64.66,64.66,64.55,64.56,141006.0
2025-04-21 15:30:00,64.56,64.6,64.52,64.55,170929.0,64.56,64.6,64.52,64.55,170929.0
2025-04-21 15:35:00,64.55,64.57,64.53,64.53,93364.0,64.55,64.57,64.53,64.53,93364.0
2025-04-21 15:40:00,64.53,64.55,64.48,64.48,189352.0,64.53,64.55,64.48,64.48,189352.0
2025-04-21 15:45:00,64.48,64.54,64.46,64.53,102205.0,64.48,64.54,64.46,64.53,102205.0
2025-04-21 15:50:00,64.53,64.55,64.51,64.51,126241.0,64.53,64.55,64.51,64.51,126241.0
2025-04-21 15:55:00,64.51,64.6,64.5,64.58,212638.0,64.51,64.6,64.5,64.58,212638.0
2025-04-22 09:30:00,64.97,64.98,64.76,64.77,669197.0,64.97,64.98,64.76,64.77,669197.0
2025-04-22 09:35:00,64.77,64.81,64.59,64.6,398175.0,64.77,64.81,64.59,64.6,398175.0
2025-04-22 09:40:00,64.59,64.64,64.33,64.36,525513.0,64.59,64.64,64.33,64.36,525513.0
2025-04-22 09:45:00,64.35,64.64,64.29,64.54,272155.0,64.35,64.64,64.29,64.54,272155.0
2025-04-22 09:50:00,64.54,64.7,64.53,64.63,712452.0,64.54,64.7,64.53,64.63,712452.0
2025-04-22 09:55:00,64.63,64.72,64.47,64.48,1343302.0,64.63,64.72,64.47,64.48,1343302.0
2025-04-22 10:00:00,64.47,64.76,64.46,64.71,283227.0,64.47,64.76,64.46,64.71,283227.0
2025-04-22 10:05:00,64.71,64.79,64.63,64.63,460916.0,64.71,64.79,64.63,64.63,460916.0
2025-04-22 10:10:00,64.62,64.74,64.6,64.7,96837.0,64.62,64.74,64.6,64.7,96837.0
2025-04-22 10:15:00,64.71,64.76,64.58,64.59,171286.0,64.71,64.76,64.58,64.59,171286.0
2025-04-22 10:20:00,64.59,64.68,64.57,64.66,137409.0,64.59,64.68,64.57,64.66,137409.0
2025-04-22 10:25:00,64.66,64.75,64.65,64.73,140958.0,64.66,64.75,64.65,64.73,140958.0
2025-04-22 10:30:00,64.74,64.86,64.72,64.84,149322.0,64.74,64.86,64.72,64.84,149322.0
2025-04-22 10:35:00,64.84,64.87,64.76,64.78,169982.0,64.84,64.87,64.76,64.78,169982.0
2025-04-22 10:40:00,64.77,64.82,64.72,64.73,90471.0,64.77,64.82,64.72,64.73,90471.0
2025-04-22 10:45:00,64.73,64.73,64.61,64.67,151014.0,64.73,64.73,64.61,64.67,151014.0
2025-04-22 10:50:00,64.66,64.69,64.6,64.62,90942.0,64.66,64.69,64.6,64.62,90942.0
2025-04-22 10:55:00,64.61,64.7,64.59,64.7,96216.0,64.61,64.7,64.59,64.7,96216.0
2025-04-22 11:00:00,64.7,64.75,64.65,64.67,123575.0,64.7,64.75,64.65,64.67,123575.0
2025-04-22 11:05:00,64.67,64.69,64.48,64.52,161660.0,64.67,64.69,64.48,64.52,161660.0
2025-04-22 11:10:00,64.52,64.64,64.51,64.63,954897.0,64.52,64.64,64.51,64.63,954897.0
2025-04-22 11:15:00,64.62,64.65,64.58,64.58,227511.0,64.62,64.65,64.58,64.58,227511.0
2025-04-22 11:20:00,64.57,64.65,64.51,64.53,197540.0,64.57,64.65,64.51,64.53,197540.0
2025-04-22 11:25:00,64.53,64.55,64.36,64.37,179083.0,64.53,64.55,64.36,64.37,179083.0
2025-04-22 11:30:00,64.36,64.51,64.32,64.5,352570.0,64.36,64.51,64.32,64.5,352570.0
2025-04-22 11:35:00,64.51,64.6,64.47,64.6,161379.0,64.51,64.6,64.47,64.6,161379.0
2025-04-22 11:40:00,64.61,64.69,64.59,64.69,128131.0,64.61,64.69,64.59,64.69,128131.0
2025-04-22 11:45:00,64.67,64.67,64.54,64.56,73825.0,64.67,64.67,64.54,64.56,73825.0
2025-04-22 11:50:00,64.55,64.61,64.54,64.59,101388.0,64.55,64.61,64.54,64.59,101388.0
2025-04-22 11:55:00,64.61,64.69,64.41,64.46,1036312.0,64.61,64.69,64.41,64.46,1036312.0
2025-04-22 12:00:00,64.46,64.51,64.23,64.44,281280.0,64.46,64.51,64.23,64.44,281280.0
2025-04-22 12:05:00,64.43,64.49,64.33,64.47,150545.0,64.43,64.49,64.33,64.47,150545.0
2025-04-22 12:10:00,64.47,64.47,64.36,64.39,183726.0,64.47,64.47,64.36,64.39,183726.0
2025-04-22 12:15:00,64.39,64.4,64.11,64.14,411223.0,64.39,64.4,64.11,64.14,411223.0
2025-04-22 12:20:00,64.14,64.15,63.97,64.1,561489.0,64.14,64.15,63.97,64.1,561489.0
2025-04-22 12:25:00,64.09,64.1,63.84,63.87,186814.0,64.09,64.1,63.84,63.87,186814.0
2025-04-22 12:30:00,63.88,63.95,63.74,63.94,209017.0,63.88,63.95,63.74,63.94,209017.0
2025-04-22 12:35:00,63.94,63.98,63.61,63.7,445717.0,63.94,63.98,63.61,63.7,445717.0
2025-04-22 12:40:00,63.69,63.82,63.6,63.82,250466.0,63.69,63.82,63.6,63.82,250466.0
2025-04-22 12:45:00,63.81,63.91,63.78,63.86,222784.0,63.81,63.91,63.78,63.86,222784.0
2025-04-22 12:50:00,63.86,63.87,63.8,63.84,129789.0,63.86,63.87,63.8,63.84,129789.0
2025-04-22 12:55:00,63.83,64.02,63.82,63.99,233589.0,63.83,64.02,63.82,63.99,233589.0
2025-04-22 13:00:00,64.0,64.03,63.86,63.96,127636.0,64.0,64.03,63.86,63.96,127636.0
2025-04-22 13:05:00,63.96,64.0,63.88,63.98,124420.0,63.96,64.0,63.88,63.98,124420.0
2025-04-22 13:10:00,63.96,64.1,63.93,64.07,259231.0,63.96,64.1,63.93,64.07,259231.0
2025-04-22 13:15:00,64.06,64.18,64.05,64.16,179787.0,64.06,64.18,64.05,64.16,179787.0
2025-04-22 13:20:00,64.16,64.26,64.15,64.19,147572.0,64.16,64.26,64.15,64.19,147572.0
2025-04-22 13:25:00,64.18,64.32,64.18,64.26,161635.0,64.18,64.32,64.18,64.26,161635.0
2025-04-22 13:30:00,64.26,64.28,64.15,64.17,96119.0,64.26,64.28,64.15,64.17,96119.0
2025-04-22 13:35:00,64.17,64.18,64.1,64.11,112227.0,64.17,64.18,64.1,64.11,112227.0
2025-04-22 13:40:00,64.08,64.14,64.05,64.05,70974.0,64.08,64.14,64.05,64.05,70974.0
2025-04-22 13:45:00,64.06,64.11,64.05,64.1,65562.0,64.06,64.11,64.05,64.1,65562.0
2025-04-22 13:50:00,64.1,64.21,64.1,64.2,148754.0,64.1,64.21,64.1,64.2,148754.0
2025-04-22 13:55:00,64.2,64.2,64.15,64.17,47047.0,64.2,64.2,64.15,64.17,47047.0
2025-04-22 14:00:00,64.17,64.18,64.07,64.09,107861.0,64.17,64.18,64.07,64.09,107861.0
2025-04-22 14:05:00,64.1,64.14,63.99,64.02,151265.0,64.1,64.14,63.99,64.02,151265.0
2025-04-22 14:10:00,64.01,64.1,64.01,64.09,93347.0,64.01,64.1,64.01,64.09,93347.0
2025-04-22 14:15:00,64.08,64.08,64.0,64.0,78313.0,64.08,64.08,64.0,64.0,78313.0
2025-04-22 14:20:00,64.01,64.01,63.91,63.93,82365.0,64.01,64.01,63.91,63.93,82365.0
2025-04-22 14:25:00,63.94,63.94,63.86,63.9,66017.0,63.94,63.94,63.86,63.9,66017.0
2025-04-22 14:30:00,63.91,63.96,63.89,63.95,92426.0,63.91,63.96,63.89,63.95,92426.0
2025-04-22 14:35:00,63.94,63.98,63.85,63.86,81888.0,63.94,63.98,63.85,63.86,81888.0
2025-04-22 14:40:00,63.87,63.87,63.76,63.8,134618.0,63.87,63.87,63.76,63.8,134618.0
2025-04-22 14:45:00,63.79,63.79,63.71,63.73,443516.0,63.79,63.79,63.71,63.73,443516.0
2025-04-22 14:50:00,63.72,63.75,63.63,63.64,115727.0,63.72,63.75,63.63,63.64,115727.0
2025-04-22 14:55:00,63.64,63.79,63.62,63.77,191309.0,63.64,63.79,63.62,63.77,191309.0
2025-04-22 15:00:00,63.77,63.86,63.76,63.84,87295.0,63.77,63.86,63.76,63.84,87295.0
2025-04-22 15:05:00,63.83,63.86,63.78,63.8,91584.0,63.83,63.86,63.78,63.8,91584.0
2025-04-22 15:10:00,63.79,63.81,63.76,63.78,175424.0,63.79,63.81,63.76,63.78,175424.0
2025-04-22 15:15:00,63.78,63.83,63.72,63.74,652497.0,63.78,63.83,63.72,63.74,652497.0
2025-04-22 15:20:00,63.74,63.79,63.72,63.75,310456.0,63.74,63.79,63.72,63.75,310456.0
2025-04-22 15:25:00,63.74,63.76,63.66,63.67,484384.0,63.74,63.76,63.66,63.67,484384.0
2025-04-22 15:30:00,63.66,63.67,63.52,63.54,347125.0,63.66,63.67,63.52,63.54,347125.0
2025-04-22 15:35:00,63.54,63.66,63.5,63.61,327990.0,63.54,63.66,63.5,63.61,327990.0
2025-04-22 15:40:00,63.6,63.7,63.6,63.65,203141.0,63.6,63.7,63.6,63.65,203141.0
2025-04-22 15:45:00,63.66,63.67,63.57,63.58,235469.0,63.66,63.67,63.57,63.58,235469.0
2025-04-22 15:50:00,63.57,63.67,63.55,63.67,266516.0,63.57,63.67,63.55,63.67,266516.0
2025-04-22 15:55:00,63.66,63.71,63.63,63.65,444821.0,63.66,63.71,63.63,63.65,444821.0
2025-04-23 09:30:00,62.23,62.3,62.11,62.27,1583944.0,62.23,62.3,62.11,62.27,1583944.0
2025-04-23 09:35:00,62.26,62.33,61.96,62.0,1078795.0,62.26,62.33,61.96,62.0,1078795.0
2025-04-23 09:40:00,62.0,62.13,61.85,62.11,1173284.0,62.0,62.13,61.85,62.11,1173284.0
2025-04-23 09:45:00,62.13,62.15,61.84,61.85,733039.0,62.13,62.15,61.84,61.85,733039.0
2025-04-23 09:50:00,61.84,61.91,61.71,61.79,547437.0,61.84,61.91,61.71,61.79,547437.0
2025-04-23 09:55:00,61.78,61.84,61.69,61.83,444307.0,61.78,61.84,61.69,61.83,444307.0
2025-04-23 10:00:00,61.8,61.82,61.5,61.6,762553.0,61.8,61.82,61.5,61.6,762553.0
2025-04-23 10:05:00,61.6,61.75,61.53,61.55,511419.0,61.6,61.75,61.53,61.55,511419.0
2025-04-23 10:10:00,61.55,61.67,61.48,61.67,711047.0,61.55,61.67,61.48,61.67,711047.0
2025-04-23 10:15:00,61.67,61.87,61.66,61.83,219434.0,61.67,61.87,61.66,61.83,219434.0
2025-04-23 10:20:00,61.84,61.94,61.79,61.87,240365.0,61.84,61.94,61.79,61.87,240365.0
2025-04-23 10:25:00,61.88,61.88,61.7,61.77,201638.0,61.88,61.88,61.7,61.77,201638.0
2025-04-23 10:30:00,61.78,61.86,61.7,61.8,139621.0,61.78,61.86,61.7,61.8,139621.0
2025-04-23 10:35:00,61.81,61.87,61.73,61.83,158876.0,61.81,61.87,61.73,61.83,158876.0
2025-04-23 10:40:00,61.84,62.03,61.81,62.02,199104.0,61.84,62.03,61.81,62.02,199104.0
2025-04-23 10:45:00,62.04,62.17,62.02,62.17,337855.0,62.04,62.17,62.02,62.17,337855.0
2025-04-23 10:50:00,62.17,62.17,61.98,62.09,221801.0,62.17,62.17,61.98,62.09,221801.0
2025-04-23 10:55:00,62.08,62.08,61.97,62.0,107726.0,62.08,62.08,61.97,62.0,107726.0
2025-04-23 11:00:00,62.0,62.14,61.93,61.98,185397.0,62.0,62.14,61.93,61.98,185397.0
2025-04-23 11:05:00,61.97,62.09,61.97,62.0,461263.0,61.97,62.09,61.97,62.0,461263.0
2025-04-23 11:10:00,61.99,61.99,61.81,61.82,285788.0,61.99,61.99,61.81,61.82,285788.0
2025-04-23 11:15:00,61.81,61.84,61.76,61.79,289890.0,61.81,61.84,61.76,61.79,289890.0
2025-04-23 11:20:00,61.78,61.93,61.66,61.84,486640.0,61.78,61.93,61.66,61.84,486640.0
2025-04-23 11:25:00,61.87,61.92,61.78,61.8,159519.0,61.87,61.92,61.78,61.8,159519.0
2025-04-23 11:30:00,61.82,61.86,61.67,61.71,227220.0,61.82,61.86,61.67,61.71,227220.0
2025-04-23 11:35:00,61.71,61.87,61.7,61.83,135383.0,61.71,61.87,61.7,61.83,135383.0
2025-04-23 11:40:00,61.83,61.89,61.75,61.89,204145.0,61.83,61.89,61.75,61.89,204145.0
2025-04-23 11:45:00,61.89,62.0,61.87,61.93,104670.0,61.89,62.0,61.87,61.93,104670.0
2025-04-23 11:50:00,61.94,62.02,61.92,61.95,92783.0,61.94,62.02,61.92,61.95,92783.0
2025-04-23 11:55:00,61.96,61.96,61.79,61.88,89625.0,61.96,61.96,61.79,61.88,89625.0
2025-04-23 12:00:00,61.88,61.97,61.85,61.96,112098.0,61.88,61.97,61.85,61.96,112098.0
2025-04-23 12:05:00,61.95,62.04,61.95,62.04,203779.0,61.95,62.04,61.95,62.04,203779.0
2025-04-23 12:10:00,62.04,62.04,61.94,62.02,188725.0,62.04,62.04,61.94,62.02,188725.0
2025-04-23 12:15:00,62.01,62.1,62.01,62.09,104386.0,62.01,62.1,62.01,62.09,104386.0
2025-04-23 12:20:00,62.09,62.14,62.07,62.13,839055.0,62.09,62.14,62.07,62.13,839055.0
2025-04-23 12:25:00,62.13,62.15,62.07,62.08,145244.0,62.13,62.15,62.07,62.08,145244.0
2025-04-23 12:30:00,62.09,62.13,62.04,62.13,89173.0,62.09,62.13,62.04,62.13,89173.0
2025-04-23 12:35:00,62.12,62.23,62.11,62.2,44708.0,62.12,62.23,62.11,62.2,44708.0
2025-04-23 12:40:00,62.22,62.24,62.17,62.21,81536.0,62.22,62.24,62.17,62.21,81536.0
2025-04-23 12:45:00,62.2,62.34,62.16,62.29,69298.0,62.2,62.34,62.16,62.29,69298.0
2025-04-23 12:50:00,62.27,62.3,62.19,62.2,191206.0,62.27,62.3,62.19,62.2,191206.0
2025-04-23 12:55:00,62.2,62.22,62.14,62.14,61694.0,62.2,62.22,62.14,62.14,61694.0
2025-04-23 13:00:00,62.15,62.27,62.14,62.25,110369.0,62.15,62.27,62.14,62.25,110369.0
2025-04-23 13:05:00,62.25,62.26,62.16,62.17,33052.0,62.25,62.26,62.16,62.17,33052.0
2025-04-23 13:10:00,62.16,62.17,62.03,62.04,45917.0,62.16,62.17,62.03,62.04,45917.0
2025-04-23 13:15:00,62.04,62.04,61.93,62.0,230452.0,62.04,62.04,61.93,62.0,230452.0
2025-04-23 13:20:00,62.0,62.05,61.96,62.01,287939.0,62.0,62.05,61.96,62.01,287939.0
2025-04-23 13:25:00,61.98,62.0,61.89,61.92,55512.0,61.98,62.0,61.89,61.92,55512.0
2025-04-23 13:30:00,61.9,61.92,61.82,61.92,169986.0,61.9,61.92,61.82,61.92,169986.0
2025-04-23 13:35:00,61.92,61.95,61.89,61.91,70241.0,61.92,61.95,61.89,61.91,70241.0
2025-04-23 13:40:00,61.9,61.94,61.85,61.92,84678.0,61.9,61.94,61.85,61.92,84678.0
2025-04-23 13:45:00,61.91,61.95,61.89,61.92,161484.0,61.91,61.95,61.89,61.92,161484.0
2025-04-23 13:50:00,61.92,61.94,61.89,61.92,125786.0,61.92,61.94,61.89,61.92,125786.0
2025-04-23 13:55:00,61.92,61.94,61.87,61.89,94556.0,61.92,61.94,61.87,61.89,94556.0
2025-04-23 14:00:00,61.88,61.92,61.86,61.87,71475.0,61.88,61.92,61.86,61.87,71475.0
2025-04-23 14:05:00,61.86,61.92,61.83,61.92,112152.0,61.86,61.92,61.83,61.92,112152.0
2025-04-23 14:10:00,61.92,61.99,61.91,61.97,75193.0,61.92,61.99,61.91,61.97,75193.0
2025-04-23 14:15:00,61.97,62.0,61.96,61.97,52390.0,61.97,62.0,61.96,61.97,52390.0
2025-04-23 14:20:00,61.97,61.98,61.86,61.86,82001.0,61.97,61.98,61.86,61.86,82001.0
2025-04-23 14:25:00,61.87,61.91,61.86,61.87,68843.0,61.87,61.91,61.86,61.87,68843.0
2025-04-23 14:30:00,61.88,61.9,61.85,61.86,120355.0,61.88,61.9,61.85,61.86,120355.0
2025-04-23 14:35:00,61.86,61.9,61.85,61.88,125591.0,61.86,61.9,61.85,61.88,125591.0
2025-04-23 14:40:00,61.88,61.88,61.82,61.87,139953.0,61.88,61.88,61.82,61.87,139953.0
2025-04-23 14:45:00,61.87,61.91,61.86,61.9,77116.0,61.87,61.91,61.86,61.9,77116.0
2025-04-23 14:50:00,61.91,61.94,61.88,61.88,52685.0,61.91,61.94,61.88,61.88,52685.0
2025-04-23 14:55:00,61.88,61.92,61.88,61.92,43385.0,61.88,61.92,61.88,61.92,43385.0
2025-04-23 15:00:00,61.92,61.97,61.91,61.96,104971.0,61.92,61.97,61.91,61.96,104971.0
2025-04-23 15:05:00,61.96,62.06,61.95,62.05,252278.0,61.96,62.06,61.95,62.05,252278.0
2025-04-23 15:10:00,62.05,62.11,62.03,62.06,100937.0,62.05,62.11,62.03,62.06,100937.0
2025-04-23 15:15:00,62.03,62.13,62.03,62.09,99497.0,62.03,62.13,62.03,62.09,99497.0
2025-04-23 15:20:00,62.09,62.14,62.05,62.12,225825.0,62.09,62.14,62.05,62.12,225825.0
2025-04-23 15:25:00,62.11,62.18,62.11,62.17,97715.0,62.11,62.18,62.11,62.17,97715.0
2025-04-23 15:30:00,62.17,62.17,62.07,62.1,207665.0,62.17,62.17,62.07,62.1,207665.0
2025-04-23 15:35:00,62.1,62.13,62.06,62.1,99772.0,62.1,62.13,62.06,62.1,99772.0
2025-04-23 15:40:00,62.11,62.16,62.08,62.16,171144.0,62.11,62.16,62.08,62.16,171144.0
2025-04-23 15:45:00,62.16,62.19,62.09,62.1,209222.0,62.16,62.19,62.09,62.1,209222.0
2025-04-23 15:50:00,62.1,62.13,62.06,62.11,223006.0,62.1,62.13,62.06,62.11,223006.0
2025-04-23 15:55:00,62.11,62.14,62.09,62.13,262010.0,62.11,62.14,62.09,62.13,262010.0
2025-04-24 09:30:00,62.8,62.86,62.64,62.73,471375.0,62.8,62.86,62.64,62.73,471375.0
2025-04-24 09:35:00,62.73,62.74,62.6,62.67,175544.0,62.73,62.74,62.6,62.67,175544.0
2025-04-24 09:40:00,62.66,62.66,62.53,62.54,117578.0,62.66,62.66,62.53,62.54,117578.0
2025-04-24 09:45:00,62.54,62.62,62.51,62.53,106394.0,62.54,62.62,62.51,62.53,106394.0
2025-04-24 09:50:00,62.52,62.52,62.47,62.5,70000.0,62.52,62.52,62.47,62.5,70000.0
2025-04-24 09:55:00,62.49,62.57,62.47,62.52,86148.0,62.49,62.57,62.47,62.52,86148.0
2025-04-24 10:00:00,62.51,62.57,62.43,62.46,361222.0,62.51,62.57,62.43,62.46,361222.0
2025-04-24 10:05:00,62.46,62.47,62.35,62.4,275511.0,62.46,62.47,62.35,62.4,275511.0
2025-04-24 10:10:00,62.4,62.52,62.39,62.49,90208.0,62.4,62.52,62.39,62.49,90208.0
2025-04-24 10:15:00,62.49,62.5,62.4,62.42,62607.0,62.49,62.5,62.4,62.42,62607.0
2025-04-24 10:20:00,62.42,62.52,62.4,62.52,67708.0,62.42,62.52,62.4,62.52,67708.0
2025-04-24 10:25:00,62.52,62.61,62.5,62.58,52686.0,62.52,62.61,62.5,62.58,52686.0
2025-04-24 10:30:00,62.57,62.7,62.57,62.64,84691.0,62.57,62.7,62.57,62.64,84691.0
2025-04-24 10:35:00,62.63,62.66,62.55,62.61,79155.0,62.63,62.66,62.55,62.61,79155.0
2025-04-24 10:40:00,62.63,62.74,62.61,62.74,66987.0,62.63,62.74,62.61,62.74,66987.0
2025-04-24 10:45:00,62.73,62.81,62.72,62.76,84368.0,62.73,62.81,62.72,62.76,84368.0
2025-04-24 10:50:00,62.75,62.77,62.72,62.76,74874.0,62.75,62.77,62.72,62.76,74874.0
2025-04-24 10:55:00,62.75,62.79,62.69,62.75,56849.0,62.75,62.79,62.69,62.75,56849.0
2025-04-24 11:00:00,62.75,62.76,62.66,62.67,68591.0,62.75,62.76,62.66,62.67,68591.0
2025-04-24 11:05:00,62.66,62.73,62.65,62.71,57797.0,62.66,62.73,62.65,62.71,57797.0
2025-04-24 11:10:00,62.71,62.75,62.69,62.72,72123.0,62.71,62.75,62.69,62.72,72123.0
2025-04-24 11:15:00,62.72,62.75,62.6,62.63,85431.0,62.72,62.75,62.6,62.63,85431.0
2025-04-24 11:20:00,62.63,62.64,62.6,62.63,56353.0,62.63,62.64,62.6,62.63,56353.0
2025-04-24 11:25:00,62.63,62.71,62.63,62.69,58492.0,62.63,62.71,62.63,62.69,58492.0
2025-04-24 11:30:00,62.7,62.8,62.69,62.78,48126.0,62.7,62.8,62.69,62.78,48126.0
2025-04-24 11:35:00,62.78,62.79,62.7,62.73,97447.0,62.78,62.79,62.7,62.73,97447.0
2025-04-24 11:40:00,62.73,62.76,62.67,62.69,72150.0,62.73,62.76,62.67,62.69,72150.0
2025-04-24 11:45:00,62.69,62.7,62.62,62.69,78257.0,62.69,62.7,62.62,62.69,78257.0
2025-04-24 11:50:00,62.69,62.78,62.69,62.77,53516.0,62.69,62.78,62.69,62.77,53516.0
2025-04-24 11:55:00,62.76,62.8,62.75,62.79,87009.0,62.76,62.8,62.75,62.79,87009.0
2025-04-24 12:00:00,62.79,62.85,62.77,62.84,41496.0,62.79,62.85,62.77,62.84,41496.0
2025-04-24 12:05:00,62.84,62.86,62.81,62.84,31059.0,62.84,62.86,62.81,62.84,31059.0
2025-04-24 12:10:00,62.84,62.9,62.83,62.9,41992.0,62.84,62.9,62.83,62.9,41992.0
2025-04-24 12:15:00,62.9,62.9,62.82,62.84,111185.0,62.9,62.9,62.82,62.84,111185.0
2025-04-24 12:20:00,62.84,62.87,62.83,62.84,35133.0,62.84,62.87,62.83,62.84,35133.0
2025-04-24 12:25:00,62.84,62.85,62.76,62.76,45360.0,62.84,62.85,62.76,62.76,45360.0
2025-04-24 12:30:00,62.77,62.79,62.71,62.72,77468.0,62.77,62.79,62.71,62.72,77468.0
2025-04-24 12:35:00,62.72,62.73,62.66,62.7,77526.0,62.72,62.73,62.66,62.7,77526.0
2025-04-24 12:40:00,62.7,62.75,62.7,62.74,35790.0,62.7,62.75,62.7,62.74,35790.0
2025-04-24 12:45:00,62.75,62.79,62.74,62.76,389763.0,62.75,62.79,62.74,62.76,389763.0
2025-04-24 12:50:00,62.76,62.82,62.75,62.8,177003.0,62.76,62.82,62.75,62.8,177003.0
2025-04-24 12:55:00,62.8,62.82,62.79,62.82,91229.0,62.8,62.82,62.79,62.82,91229.0
2025-04-24 13:00:00,62.83,62.84,62.79,62.82,61506.0,62.83,62.84,62.79,62.82,61506.0
2025-04-24 13:05:00,62.82,62.86,62.81,62.85,82413.0,62.82,62.86,62.81,62.85,82413.0
2025-04-24 13:10:00,62.84,62.88,62.84,62.87,46622.0,62.84,62.88,62.84,62.87,46622.0
2025-04-24 13:15:00,62.87,62.93,62.86,62.92,81942.0,62.87,62.93,62.86,62.92,81942.0
2025-04-24 13:20:00,62.92,62.94,62.85,62.85,65438.0,62.92,62.94,62.85,62.85,65438.0
2025-04-24 13:25:00,62.87,62.92,62.85,62.92,106958.0,62.87,62.92,62.85,62.92,106958.0
2025-04-24 13:30:00,62.93,62.96,62.87,62.89,94561.0,62.93,62.96,62.87,62.89,94561.0
2025-04-24 13:35:00,62.88,62.91,62.87,62.9,35188.0,62.88,62.91,62.87,62.9,35188.0
2025-04-24 13:40:00,62.89,62.89,62.85,62.86,65375.0,62.89,62.89,62.85,62.86,65375.0
2025-04-24 13:45:00,62.86,62.89,62.86,62.89,25317.0,62.86,62.89,62.86,62.89,25317.0
2025-04-24 13:50:00,62.89,62.94,62.88,62.92,28310.0,62.89,62.94,62.88,62.92,28310.0
2025-04-24 13:55:00,62.93,62.94,62.9,62.93,45144.0,62.93,62.94,62.9,62.93,45144.0
2025-04-24 14:00:00,62.92,62.93,62.89,62.91,40042.0,62.92,62.93,62.89,62.91,40042.0
2025-04-24 14:05:00,62.91,62.96,62.9,62.95,213361.0,62.91,62.96,62.9,62.95,213361.0
2025-04-24 14:10:00,62.96,62.97,62.94,62.96,66324.0,62.96,62.97,62.94,62.96,66324.0
2025-04-24 14:15:00,62.96,62.97,62.95,62.96,58173.0,62.96,62.97,62.95,62.96,58173.0
2025-04-24 14:20:00,62.96,62.97,62.93,62.94,53358.0,62.96,62.97,62.93,62.94,53358.0
2025-04-24 14:25:00,62.95,62.99,62.93,62.95,63708.0,62.95,62.99,62.93,62.95,63708.0
2025-04-24 14:30:00,62.95,62.95,62.9,62.92,33189.0,62.95,62.95,62.9,62.92,33189.0
2025-04-24 14:35:00,62.91,62.93,62.87,62.89,36858.0,62.91,62.93,62.87,62.89,36858.0
2025-04-24 14:40:00,62.89,62.9,62.87,62.9,44489.0,62.89,62.9,62.87,62.9,44489.0
2025-04-24 14:45:00,62.9,62.91,62.89,62.91,36133.0,62.9,62.91,62.89,62.91,36133.0
2025-04-24 14:50:00,62.9,62.91,62.86,62.87,41620.0,62.9,62.91,62.86,62.87,41620.0
2025-04-24 14:55:00,62.87,62.9,62.86,62.89,30214.0,62.87,62.9,62.86,62.89,30214.0
2025-04-24 15:00:00,62.89,62.9,62.86,62.88,40439.0,62.89,62.9,62.86,62.88,40439.0
2025-04-24 15:05:00,62.88,62.91,62.87,62.9,38549.0,62.88,62.91,62.87,62.9,38549.0
2025-04-24 15:10:00,62.9,62.92,62.86,62.92,50388.0,62.9,62.92,62.86,62.92,50388.0
2025-04-24 15:15:00,62.91,62.93,62.9,62.93,41938.0,62.91,62.93,62.9,62.93,41938.0
2025-04-24 15:20:00,62.93,62.94,62.91,62.92,93217.0,62.93,62.94,62.91,62.92,93217.0
2025-04-24 15:25:00,62.93,62.93,62.9,62.93,55987.0,62.93,62.93,62.9,62.93,55987.0
2025-04-24 15:30:00,62.93,62.98,62.93,62.97,86559.0,62.93,62.98,62.93,62.97,86559.0
2025-04-24 15:35:00,62.97,63.0,62.95,62.99,40070.0,62.97,63.0,62.95,62.99,40070.0
2025-04-24 15:40:00,63.0,63.02,62.98,63.02,62459.0,63.0,63.02,62.98,63.02,62459.0
2025-04-24 15:45:00,63.02,63.07,63.01,63.06,49535.0,63.02,63.07,63.01,63.06,49535.0
2025-04-24 15:50:00,63.06,63.09,63.03,63.09,81755.0,63.06,63.09,63.03,63.09,81755.0
2025-04-24 15:55:00,63.1,63.12,63.03,63.03,344049.0,63.1,63.12,63.03,63.03,344049.0
2025-04-25 09:30:00,61.76,61.76,61.58,61.69,375906.0,61.76,61.76,61.58,61.69,375906.0
2025-04-25 09:35:00,61.68,61.68,61.59,61.65,124743.0,61.68,61.68,61.59,61.65,124743.0
2025-04-25 09:40:00,61.67,61.88,61.63,61.86,161142.0,61.67,61.88,61.63,61.86,161142.0
2025-04-25 09:45:00,61.85,61.94,61.83,61.92,78558.0,61.85,61.94,61.83,61.92,78558.0
2025-04-25 09:50:00,61.91,61.95,61.87,61.9,71823.0,61.91,61.95,61.87,61.9,71823.0
2025-04-25 09:55:00,61.9,61.96,61.86,61.89,107040.0,61.9,61.96,61.86,61.89,107040.0
2025-04-25 10:00:00,61.89,61.89,61.78,61.84,150063.0,61.89,61.89,61.78,61.84,150063.0
2025-04-25 10:05:00,61.84,61.98,61.83,61.9,95841.0,61.84,61.98,61.83,61.9,95841.0
2025-04-25 10:10:00,61.91,61.98,61.91,61.93,97184.0,61.91,61.98,61.91,61.93,97184.0
2025-04-25 10:15:00,61.92,61.94,61.83,61.85,91204.0,61.92,61.94,61.83,61.85,91204.0
2025-04-25 10:20:00,61.85,61.94,61.83,61.91,114042.0,61.85,61.94,61.83,61.91,114042.0
2025-04-25 10:25:00,61.91,61.99,61.9,61.98,84962.0,61.91,61.99,61.9,61.98,84962.0
2025-04-25 10:30:00,61.98,61.99,61.9,61.96,59876.0,61.98,61.99,61.9,61.96,59876.0
2025-04-25 10:35:00,61.96,61.97,61.87,61.9,77962.0,61.96,61.97,61.87,61.9,77962.0
2025-04-25 10:40:00,61.9,61.91,61.87,61.91,51103.0,61.9,61.91,61.87,61.91,51103.0
2025-04-25 10:45:00,61.9,61.92,61.86,61.88,134522.0,61.9,61.92,61.86,61.88,134522.0
2025-04-25 10:50:00,61.88,61.88,61.77,61.82,70307.0,61.88,61.88,61.77,61.82,70307.0
2025-04-25 10:55:00,61.81,61.84,61.78,61.84,65331.0,61.81,61.84,61.78,61.84,65331.0
2025-04-25 11:00:00,61.84,61.89,61.81,61.88,53349.0,61.84,61.89,61.81,61.88,53349.0
2025-04-25 11:05:00,61.87,61.88,61.77,61.78,44718.0,61.87,61.88,61.77,61.78,44718.0
2025-04-25 11:10:00,61.77,61.77,61.7,61.73,95047.0,61.77,61.77,61.7,61.73,95047.0
2025-04-25 11:15:00,61.73,61.78,61.73,61.75,102715.0,61.73,61.78,61.73,61.75,102715.0
2025-04-25 11:20:00,61.75,61.75,61.68,61.72,91138.0,61.75,61.75,61.68,61.72,91138.0
2025-04-25 11:25:00,61.72,61.73,61.69,61.72,77216.0,61.72,61.73,61.69,61.72,77216.0
2025-04-25 11:30:00,61.72,61.77,61.72,61.76,67997.0,61.72,61.77,61.72,61.76,67997.0
2025-04-25 11:35:00,61.76,61.84,61.75,61.81,46257.0,61.76,61.84,61.75,61.81,46257.0
2025-04-25 11:40:00,61.82,61.86,61.78,61.86,31210.0,61.82,61.86,61.78,61.86,31210.0
2025-04-25 11:45:00,61.87,61.89,61.84,61.89,27571.0,61.87,61.89,61.84,61.89,27571.0
2025-04-25 11:50:00,61.88,61.96,61.88,61.94,92641.0,61.88,61.96,61.88,61.94,92641.0
2025-04-25 11:55:00,61.95,61.95,61.9,61.92,68405.0,61.95,61.95,61.9,61.92,68405.0
2025-04-25 12:00:00,61.93,61.95,61.9,61.94,38910.0,61.93,61.95,61.9,61.94,38910.0
2025-04-25 12:05:00,61.95,61.98,61.91,61.92,123358.0,61.95,61.98,61.91,61.92,123358.0
2025-04-25 12:10:00,61.92,61.95,61.9,61.94,44613.0,61.92,61.95,61.9,61.94,44613.0
2025-04-25 12:15:00,61.94,61.95,61.91,61.93,39920.0,61.94,61.95,61.91,61.93,39920.0
2025-04-25 12:20:00,61.94,61.94,61.9,61.91,109779.0,61.94,61.94,61.9,61.91,109779.0
2025-04-25 12:25:00,61.91,61.95,61.9,61.93,38354.0,61.91,61.95,61.9,61.93,38354.0
2025-04-25 12:30:00,61.94,61.97,61.93,61.96,44751.0,61.94,61.97,61.93,61.96,44751.0
2025-04-25 12:35:00,61.96,61.97,61.93,61.96,42651.0,61.96,61.97,61.93,61.96,42651.0
2025-04-25 12:40:00,61.96,61.97,61.88,61.89,31781.0,61.96,61.97,61.88,61.89,31781.0
2025-04-25 12:45:00,61.89,61.93,61.87,61.93,49093.0,61.89,61.93,61.87,61.93,49093.0
2025-04-25 12:50:00,61.93,61.97,61.93,61.95,27547.0,61.93,61.97,61.93,61.95,27547.0
2025-04-25 12:55:00,61.95,62.01,61.94,61.97,106322.0,61.95,62.01,61.94,61.97,106322.0
2025-04-25 13:00:00,61.97,61.97,61.9,61.92,34359.0,61.97,61.97,61.9,61.92,34359.0
2025-04-25 13:05:00,61.91,61.97,61.9,61.96,39865.0,61.91,61.97,61.9,61.96,39865.0
2025-04-25 13:10:00,61.97,62.03,61.96,62.01,44360.0,61.97,62.03,61.96,62.01,44360.0
2025-04-25 13:15:00,62.01,62.06,61.99,62.05,35383.0,62.01,62.06,61.99,62.05,35383.0
2025-04-25 13:20:00,62.06,62.08,61.99,62.01,241215.0,62.06,62.08,61.99,62.01,241215.0
2025-04-25 13:25:00,62.0,62.04,61.99,62.01,49258.0,62.0,62.04,61.99,62.01,49258.0
2025-04-25 13:30:00,62.01,62.04,61.98,62.04,67219.0,62.01,62.04,61.98,62.04,67219.0
2025-04-25 13:35:00,62.04,62.14,62.04,62.14,80350.0,62.04,62.14,62.04,62.14,80350.0
2025-04-25 13:40:00,62.14,62.15,62.09,62.09,84539.0,62.14,62.15,62.09,62.09,84539.0
2025-04-25 13:45:00,62.1,62.11,62.05,62.09,47196.0,62.1,62.11,62.05,62.09,47196.0
2025-04-25 13:50:00,62.09,62.16,62.09,62.13,59128.0,62.09,62.16,62.09,62.13,59128.0
2025-04-25 13:55:00,62.13,62.14,62.09,62.13,48668.0,62.13,62.14,62.09,62.13,48668.0
2025-04-25 14:00:00,62.13,62.15,62.09,62.13,61232.0,62.13,62.15,62.09,62.13,61232.0
2025-04-25 14:05:00,62.13,62.19,62.13,62.17,52644.0,62.13,62.19,62.13,62.17,52644.0
2025-04-25 14:10:00,62.17,62.18,62.12,62.13,48721.0,62.17,62.18,62.12,62.13,48721.0
2025-04-25 14:15:00,62.12,62.15,62.1,62.15,48694.0,62.12,62.15,62.1,62.15,48694.0
2025-04-25 14:20:00,62.15,62.15,62.12,62.13,68922.0,62.15,62.15,62.12,62.13,68922.0
2025-04-25 14:25:00,62.13,62.15,62.1,62.12,40558.0,62.13,62.15,62.1,62.12,40558.0
2025-04-25 14:30:00,62.12,62.14,62.1,62.11,48713.0,62.12,62.14,62.1,62.11,48713.0
2025-04-25 14:35:00,62.11,62.12,62.07,62.09,54887.0,62.11,62.12,62.07,62.09,54887.0
2025-04-25 14:40:00,62.08,62.09,62.06,62.09,36912.0,62.08,62.09,62.06,62.09,36912.0
2025-04-25 14:45:00,62.09,62.1,62.06,62.07,43158.0,62.09,62.1,62.06,62.07,43158.0
2025-04-25 14:50:00,62.07,62.08,62.03,62.04,58055.0,62.07,62.08,62.03,62.04,58055.0
2025-04-25 14:55:00,62.04,62.06,62.02,62.02,41567.0,62.04,62.06,62.02,62.02,41567.0
2025-04-25 15:00:00,62.02,62.06,62.02,62.05,43263.0,62.02,62.06,62.02,62.05,43263.0
2025-04-25 15:05:00,62.05,62.06,62.02,62.03,37366.0,62.05,62.06,62.02,62.03,37366.0
2025-04-25 15:10:00,62.03,62.06,62.02,62.05,45835.0,62.03,62.06,62.02,62.05,45835.0
2025-04-25 15:15:00,62.05,62.11,62.05,62.09,217468.0,62.05,62.11,62.05,62.09,217468.0
2025-04-25 15:20:00,62.09,62.15,62.08,62.15,65813.0,62.09,62.15,62.08,62.15,65813.0
2025-04-25 15:25:00,62.14,62.16,62.13,62.14,52382.0,62.14,62.16,62.13,62.14,52382.0
2025-04-25 15:30:00,62.15,62.22,62.14,62.22,130762.0,62.15,62.22,62.14,62.22,130762.0
2025-04-25 15:35:00,62.22,62.33,62.21,62.32,250800.0,62.22,62.33,62.21,62.32,250800.0
2025-04-25 15:40:00,62.32,62.4,62.31,62.4,73342.0,62.32,62.4,62.31,62.4,73342.0
2025-04-25 15:45:00,62.41,62.41,62.32,62.4,106751.0,62.41,62.41,62.32,62.4,106751.0
2025-04-25 15:50:00,62.4,62.48,62.38,62.39,280079.0,62.4,62.48,62.38,62.39,280079.0
2025-04-25 15:55:00,62.39,62.41,62.33,62.34,160515.0,62.39,62.41,62.33,62.34,160515.0
2025-04-28 09:30:00,62.24,62.27,62.19,62.19,217863.0,62.24,62.27,62.19,62.19,217863.0
2025-04-28 09:35:00,62.18,62.2,62.13,62.19,109272.0,62.18,62.2,62.13,62.19,109272.0
2025-04-28 09:40:00,62.2,62.21,62.06,62.09,177538.0,62.2,62.21,62.06,62.09,177538.0
2025-04-28 09:45:00,62.1,62.1,62.0,62.04,98484.0,62.1,62.1,62.0,62.04,98484.0
2025-04-28 09:50:00,62.05,62.09,62.02,62.07,84724.0,62.05,62.09,62.02,62.07,84724.0
2025-04-28 09:55:00,62.09,62.12,62.03,62.12,128977.0,62.09,62.12,62.03,62.12,128977.0
2025-04-28 10:00:00,62.13,62.22,62.12,62.21,136938.0,62.13,62.22,62.12,62.21,136938.0
2025-04-28 10:05:00,62.2,62.25,62.2,62.21,107737.0,62.2,62.25,62.2,62.21,107737.0
2025-04-28 10:10:00,62.22,62.24,62.19,62.23,67328.0,62.22,62.24,62.19,62.23,67328.0
2025-04-28 10:15:00,62.23,62.4,62.23,62.39,87655.0,62.23,62.4,62.23,62.39,87655.0
2025-04-28 10:20:00,62.39,62.52,62.38,62.49,201931.0,62.39,62.52,62.38,62.49,201931.0
2025-04-28 10:25:00,62.5,62.54,62.44,62.46,76058.0,62.5,62.54,62.44,62.46,76058.0
2025-04-28 10:30:00,62.47,62.66,62.45,62.65,115015.0,62.47,62.66,62.45,62.65,115015.0
2025-04-28 10:35:00,62.66,62.77,62.64,62.75,88153.0,62.66,62.77,62.64,62.75,88153.0
2025-04-28 10:40:00,62.77,62.82,62.73,62.81,130280.0,62.77,62.82,62.73,62.81,130280.0
2025-04-28 10:45:00,62.81,62.87,62.78,62.79,83469.0,62.81,62.87,62.78,62.79,83469.0
2025-04-28 10:50:00,62.8,62.86,62.76,62.81,78973.0,62.8,62.86,62.76,62.81,78973.0
2025-04-28 10:55:00,62.81,62.83,62.77,62.78,81016.0,62.81,62.83,62.77,62.78,81016.0
2025-04-28 11:00:00,62.79,62.79,62.71,62.71,95492.0,62.79,62.79,62.71,62.71,95492.0
2025-04-28 11:05:00,62.72,62.76,62.69,62.74,89786.0,62.72,62.76,62.69,62.74,89786.0
2025-04-28 11:10:00,62.75,62.81,62.69,62.81,64906.0,62.75,62.81,62.69,62.81,64906.0
2025-04-28 11:15:00,62.81,62.92,62.81,62.89,123756.0,62.81,62.92,62.81,62.89,123756.0
2025-04-28 11:20:00,62.88,62.9,62.82,62.83,87592.0,62.88,62.9,62.82,62.83,87592.0
2025-04-28 11:25:00,62.83,62.84,62.78,62.79,113894.0,62.83,62.84,62.78,62.79,113894.0
2025-04-28 11:30:00,62.79,62.8,62.71,62.77,89127.0,62.79,62.8,62.71,62.77,89127.0
2025-04-28 11:35:00,62.78,62.79,62.66,62.68,95753.0,62.78,62.79,62.66,62.68,95753.0
2025-04-28 11:40:00,62.68,62.71,62.61,62.71,103324.0,62.68,62.71,62.61,62.71,103324.0
2025-04-28 11:45:00,62.7,62.76,62.69,62.76,67517.0,62.7,62.76,62.69,62.76,67517.0
2025-04-28 11:50:00,62.77,62.77,62.66,62.7,54787.0,62.77,62.77,62.66,62.7,54787.0
2025-04-28 11:55:00,62.7,62.74,62.69,62.73,76883.0,62.7,62.74,62.69,62.73,76883.0
2025-04-28 12:00:00,62.73,62.76,62.72,62.76,29410.0,62.73,62.76,62.72,62.76,29410.0
2025-04-28 12:05:00,62.76,62.9,62.76,62.9,58248.0,62.76,62.9,62.76,62.9,58248.0
2025-04-28 12:10:00,62.9,62.96,62.85,62.91,90664.0,62.9,62.96,62.85,62.91,90664.0
2025-04-28 12:15:00,62.92,62.97,62.89,62.89,68734.0,62.92,62.97,62.89,62.89,68734.0
2025-04-28 12:20:00,62.89,62.91,62.86,62.89,64821.0,62.89,62.91,62.86,62.89,64821.0
2025-04-28 12:25:00,62.89,62.91,62.87,62.9,46109.0,62.89,62.91,62.87,62.9,46109.0
2025-04-28 12:30:00,62.91,62.92,62.85,62.91,36010.0,62.91,62.92,62.85,62.91,36010.0
2025-04-28 12:35:00,62.9,62.98,62.9,62.92,98322.0,62.9,62.98,62.9,62.92,98322.0
2025-04-28 12:40:00,62.92,62.99,62.92,62.96,31256.0,62.92,62.99,62.92,62.96,31256.0
2025-04-28 12:45:00,62.97,62.97,62.86,62.87,84349.0,62.97,62.97,62.86,62.87,84349.0
2025-04-28 12:50:00,62.87,62.92,62.86,62.91,43208.0,62.87,62.92,62.86,62.91,43208.0
2025-04-28 12:55:00,62.92,62.95,62.92,62.95,88811.0,62.92,62.95,62.92,62.95,88811.0
2025-04-28 13:00:00,62.94,62.99,62.94,62.95,37146.0,62.94,62.99,62.94,62.95,37146.0
2025-04-28 13:05:00,62.96,62.98,62.94,62.96,80853.0,62.96,62.98,62.94,62.96,80853.0
2025-04-28 13:10:00,62.95,62.99,62.95,62.95,60473.0,62.95,62.99,62.95,62.95,60473.0
2025-04-28 13:15:00,62.95,62.96,62.89,62.9,47066.0,62.95,62.96,62.89,62.9,47066.0
2025-04-28 13:20:00,62.9,62.94,62.88,62.94,42348.0,62.9,62.94,62.88,62.94,42348.0
2025-04-28 13:25:00,62.93,62.97,62.9,62.95,65553.0,62.93,62.97,62.9,62.95,65553.0
2025-04-28 13:30:00,62.95,63.01,62.95,63.0,60531.0,62.95,63.01,62.95,63.0,60531.0
2025-04-28 13:35:00,63.0,63.01,62.95,62.97,65729.0,63.0,63.01,62.95,62.97,65729.0
2025-04-28 13:40:00,62.97,63.0,62.95,62.96,95108.0,62.97,63.0,62.95,62.96,95108.0
2025-04-28 13:45:00,62.95,62.98,62.93,62.98,29872.0,62.95,62.98,62.93,62.98,29872.0
2025-04-28 13:50:00,62.98,62.98,62.92,62.92,38953.0,62.98,62.98,62.92,62.92,38953.0
2025-04-28 13:55:00,62.92,62.93,62.9,62.92,41249.0,62.92,62.93,62.9,62.92,41249.0
2025-04-28 14:00:00,62.91,62.93,62.89,62.9,53483.0,62.91,62.93,62.89,62.9,53483.0
2025-04-28 14:05:00,62.91,62.96,62.9,62.95,29374.0,62.91,62.96,62.9,62.95,29374.0
2025-04-28 14:10:00,62.96,63.0,62.95,62.97,66320.0,62.96,63.0,62.95,62.97,66320.0
2025-04-28 14:15:00,62.97,62.98,62.95,62.97,32524.0,62.97,62.98,62.95,62.97,32524.0
2025-04-28 14:20:00,62.97,63.1,62.96,63.1,61183.0,62.97,63.1,62.96,63.1,61183.0
2025-04-28 14:25:00,63.1,63.19,63.07,63.15,96006.0,63.1,63.19,63.07,63.15,96006.0
2025-04-28 14:30:00,63.16,63.19,63.12,63.14,47841.0,63.16,63.19,63.12,63.14,47841.0
2025-04-28 14:35:00,63.14,63.18,63.13,63.15,41611.0,63.14,63.18,63.13,63.15,41611.0
2025-04-28 14:40:00,63.15,63.18,63.14,63.14,46633.0,63.15,63.18,63.14,63.14,46633.0
2025-04-28 14:45:00,63.14,63.18,63.13,63.17,69599.0,63.14,63.18,63.13,63.17,69599.0
2025-04-28 14:50:00,63.17,63.18,63.14,63.18,75641.0,63.17,63.18,63.14,63.18,75641.0
2025-04-28 14:55:00,63.18,63.19,63.15,63.17,51132.0,63.18,63.19,63.15,63.17,51132.0
2025-04-28 15:00:00,63.18,63.22,63.16,63.21,101386.0,63.18,63.22,63.16,63.21,101386.0
2025-04-28 15:05:00,63.21,63.23,63.19,63.2,87923.0,63.21,63.23,63.19,63.2,87923.0
2025-04-28 15:10:00,63.21,63.22,63.18,63.19,80585.0,63.21,63.22,63.18,63.19,80585.0
2025-04-28 15:15:00,63.19,63.19,63.1,63.19,86314.0,63.19,63.19,63.1,63.19,86314.0
2025-04-28 15:20:00,63.2,63.21,63.14,63.19,61262.0,63.2,63.21,63.14,63.19,61262.0
2025-04-28 15:25:00,63.18,63.2,63.16,63.19,40119.0,63.18,63.2,63.16,63.19,40119.0
2025-04-28 15:30:00,63.19,63.22,63.18,63.22,71977.0,63.19,63.22,63.18,63.22,71977.0
2025-04-28 15:35:00,63.21,63.22,63.16,63.16,94739.0,63.21,63.22,63.16,63.16,94739.0
2025-04-28 15:40:00,63.17,63.19,63.13,63.19,60190.0,63.17,63.19,63.13,63.19,60190.0
2025-04-28 15:45:00,63.19,63.2,63.18,63.19,57357.0,63.19,63.2,63.18,63.19,57357.0
2025-04-28 15:50:00,63.2,63.22,63.19,63.21,250077.0,63.2,63.22,63.19,63.21,250077.0
2025-04-28 15:55:00,63.21,63.25,63.2,63.23,325379.0,63.21,63.25,63.2,63.23,325379.0
2025-04-29 09:30:00,62.58,62.6,62.49,62.57,132033.0,62.58,62.6,62.49,62.57,132033.0
2025-04-29 09:35:00,62.57,62.64,62.57,62.62,79902.0,62.57,62.64,62.57,62.62,79902.0
2025-04-29 09:40:00,62.6,62.63,62.45,62.46,70912.0,62.6,62.63,62.45,62.46,70912.0
2025-04-29 09:45:00,62.47,62.47,62.25,62.27,63204.0,62.47,62.47,62.25,62.27,63204.0
2025-04-29 09:50:00,62.27,62.37,62.23,62.36,85973.0,62.27,62.37,62.23,62.36,85973.0
2025-04-29 09:55:00,62.36,62.39,62.31,62.37,51335.0,62.36,62.39,62.31,62.37,51335.0
2025-04-29 10:00:00,62.38,62.44,62.34,62.35,194486.0,62.38,62.44,62.34,62.35,194486.0
2025-04-29 10:05:00,62.36,62.38,62.23,62.34,114186.0,62.36,62.38,62.23,62.34,114186.0
2025-04-29 10:10:00,62.33,62.42,62.32,62.41,54303.0,62.33,62.42,62.32,62.41,54303.0
2025-04-29 10:15:00,62.41,62.43,62.38,62.4,59935.0,62.41,62.43,62.38,62.4,59935.0
2025-04-29 10:20:00,62.39,62.45,62.37,62.43,27406.0,62.39,62.45,62.37,62.43,27406.0
2025-04-29 10:25:00,62.43,62.56,62.42,62.53,56113.0,62.43,62.56,62.42,62.53,56113.0
2025-04-29 10:30:00,62.52,62.53,62.46,62.5,39933.0,62.52,62.53,62.46,62.5,39933.0
2025-04-29 10:35:00,62.49,62.58,62.47,62.56,27036.0,62.49,62.58,62.47,62.56,27036.0
2025-04-29 10:40:00,62.54,62.56,62.49,62.52,45925.0,62.54,62.56,62.49,62.52,45925.0
2025-04-29 10:45:00,62.52,62.55,62.46,62.55,40410.0,62.52,62.55,62.46,62.55,40410.0
2025-04-29 10:50:00,62.54,62.58,62.52,62.54,27271.0,62.54,62.58,62.52,62.54,27271.0
2025-04-29 10:55:00,62.53,62.54,62.5,62.52,19458.0,62.53,62.54,62.5,62.52,19458.0
2025-04-29 11:00:00,62.52,62.53,62.44,62.5,30223.0,62.52,62.53,62.44,62.5,30223.0
2025-04-29 11:05:00,62.5,62.53,62.48,62.5,37755.0,62.5,62.53,62.48,62.5,37755.0
2025-04-29 11:10:00,62.51,62.51,62.41,62.46,42334.0,62.51,62.51,62.41,62.46,42334.0
2025-04-29 11:15:00,62.46,62.46,62.4,62.42,31446.0,62.46,62.46,62.4,62.42,31446.0
2025-04-29 11:20:00,62.42,62.45,62.4,62.44,46412.0,62.42,62.45,62.4,62.44,46412.0
2025-04-29 11:25:00,62.44,62.48,62.41,62.48,30577.0,62.44,62.48,62.41,62.48,30577.0
2025-04-29 11:30:00,62.48,62.51,62.45,62.46,35937.0,62.48,62.51,62.45,62.46,35937.0
2025-04-29 11:35:00,62.46,62.49,62.41,62.43,23124.0,62.46,62.49,62.41,62.43,23124.0
2025-04-29 11:40:00,62.42,62.44,62.34,62.37,51146.0,62.42,62.44,62.34,62.37,51146.0
2025-04-29 11:45:00,62.36,62.45,62.36,62.45,24196.0,62.36,62.45,62.36,62.45,24196.0
2025-04-29 11:50:00,62.45,62.51,62.43,62.5,35719.0,62.45,62.51,62.43,62.5,35719.0
2025-04-29 11:55:00,62.5,62.5,62.46,62.48,41774.0,62.5,62.5,62.46,62.48,41774.0
2025-04-29 12:00:00,62.48,62.56,62.47,62.54,38418.0,62.48,62.56,62.47,62.54,38418.0
2025-04-29 12:05:00,62.54,62.55,62.48,62.52,17237.0,62.54,62.55,62.48,62.52,17237.0
2025-04-29 12:10:00,62.52,62.54,62.5,62.53,21361.0,62.52,62.54,62.5,62.53,21361.0
2025-04-29 12:15:00,62.53,62.54,62.5,62.51,24817.0,62.53,62.54,62.5,62.51,24817.0
2025-04-29 12:20:00,62.51,62.58,62.51,62.57,19939.0,62.51,62.58,62.51,62.57,19939.0
2025-04-29 12:25:00,62.57,62.62,62.57,62.61,16999.0,62.57,62.62,62.57,62.61,16999.0
2025-04-29 12:30:00,62.61,62.63,62.58,62.6,56485.0,62.61,62.63,62.58,62.6,56485.0
2025-04-29 12:35:00,62.59,62.71,62.58,62.67,41060.0,62.59,62.71,62.58,62.67,41060.0
2025-04-29 12:40:00,62.68,62.75,62.67,62.73,38578.0,62.68,62.75,62.67,62.73,38578.0
2025-04-29 12:45:00,62.72,62.76,62.71,62.76,62584.0,62.72,62.76,62.71,62.76,62584.0
2025-04-29 12:50:00,62.76,62.79,62.73,62.78,35958.0,62.76,62.79,62.73,62.78,35958.0
2025-04-29 12:55:00,62.79,62.79,62.74,62.77,37347.0,62.79,62.79,62.74,62.77,37347.0
2025-04-29 13:00:00,62.78,62.8,62.73,62.74,17949.0,62.78,62.8,62.73,62.74,17949.0
2025-04-29 13:05:00,62.75,62.77,62.72,62.74,22129.0,62.75,62.77,62.72,62.74,22129.0
2025-04-29 13:10:00,62.75,62.75,62.72,62.73,35094.0,62.75,62.75,62.72,62.73,35094.0
2025-04-29 13:15:00,62.72,62.73,62.68,62.69,13038.0,62.72,62.73,62.68,62.69,13038.0
2025-04-29 13:20:00,62.69,62.7,62.65,62.7,18161.0,62.69,62.7,62.65,62.7,18161.0
2025-04-29 13:25:00,62.68,62.69,62.66,62.68,20050.0,62.68,62.69,62.66,62.68,20050.0
2025-04-29 13:30:00,62.68,62.72,62.68,62.7,124810.0,62.68,62.72,62.68,62.7,124810.0
2025-04-29 13:35:00,62.7,62.71,62.67,62.71,76499.0,62.7,62.71,62.67,62.71,76499.0
2025-04-29 13:40:00,62.71,62.72,62.68,62.71,91240.0,62.71,62.72,62.68,62.71,91240.0
2025-04-29 13:45:00,62.71,62.71,62.66,62.67,127305.0,62.71,62.71,62.66,62.67,127305.0
2025-04-29 13:50:00,62.68,62.69,62.64,62.66,179709.0,62.68,62.69,62.64,62.66,179709.0
2025-04-29 13:55:00,62.66,62.66,62.52,62.53,219758.0,62.66,62.66,62.52,62.53,219758.0
2025-04-29 14:00:00,62.52,62.57,62.5,62.57,124643.0,62.52,62.57,62.5,62.57,124643.0
2025-04-29 14:05:00,62.56,62.6,62.55,62.6,125918.0,62.56,62.6,62.55,62.6,125918.0
2025-04-29 14:10:00,62.6,62.62,62.57,62.59,265615.0,62.6,62.62,62.57,62.59,265615.0
2025-04-29 14:15:00,62.59,62.62,62.52,62.55,210939.0,62.59,62.62,62.52,62.55,210939.0
2025-04-29 14:20:00,62.54,62.59,62.53,62.59,136764.0,62.54,62.59,62.53,62.59,136764.0
2025-04-29 14:25:00,62.58,62.6,62.56,62.6,192228.0,62.58,62.6,62.56,62.6,192228.0
2025-04-29 14:30:00,62.6,62.62,62.58,62.62,42130.0,62.6,62.62,62.58,62.62,42130.0
2025-04-29 14:35:00,62.62,62.62,62.58,62.61,45486.0,62.62,62.62,62.58,62.61,45486.0
2025-04-29 14:40:00,62.61,62.61,62.57,62.6,13161.0,62.61,62.61,62.57,62.6,13161.0
2025-04-29 14:45:00,62.59,62.61,62.57,62.59,20909.0,62.59,62.61,62.57,62.59,20909.0
2025-04-29 14:50:00,62.59,62.61,62.59,62.61,16634.0,62.59,62.61,62.59,62.61,16634.0
2025-04-29 14:55:00,62.61,62.63,62.59,62.63,26422.0,62.61,62.63,62.59,62.63,26422.0
2025-04-29 15:00:00,62.63,62.72,62.62,62.68,70503.0,62.63,62.72,62.62,62.68,70503.0
2025-04-29 15:05:00,62.68,62.72,62.67,62.71,69011.0,62.68,62.72,62.67,62.71,69011.0
2025-04-29 15:10:00,62.7,62.71,62.68,62.68,16647.0,62.7,62.71,62.68,62.68,16647.0
2025-04-29 15:15:00,62.68,62.69,62.61,62.65,42124.0,62.68,62.69,62.61,62.65,42124.0
2025-04-29 15:20:00,62.66,62.69,62.66,62.69,30201.0,62.66,62.69,62.66,62.69,30201.0
2025-04-29 15:25:00,62.67,62.72,62.65,62.67,125035.0,62.67,62.72,62.65,62.67,125035.0
2025-04-29 15:30:00,62.66,62.69,62.64,62.69,44421.0,62.66,62.69,62.64,62.69,44421.0
2025-04-29 15:35:00,62.69,62.7,62.67,62.67,49619.0,62.69,62.7,62.67,62.67,49619.0
2025-04-29 15:40:00,62.68,62.7,62.65,62.66,63756.0,62.68,62.7,62.65,62.66,63756.0
2025-04-29 15:45:00,62.65,62.66,62.63,62.65,71025.0,62.65,62.66,62.63,62.65,71025.0
2025-04-29 15:50:00,62.64,62.65,62.58,62.6,80962.0,62.64,62.65,62.58,62.6,80962.0
2025-04-29 15:55:00,62.6,62.66,62.6,62.64,162042.0,62.6,62.66,62.6,62.64,162042.0
2025-04-30 09:30:00,62.34,62.4,62.32,62.4,222681.0,62.34,62.4,62.32,62.4,222681.0
2025-04-30 09:35:00,62.39,62.62,62.38,62.61,269451.0,62.39,62.62,62.38,62.61,269451.0
2025-04-30 09:40:00,62.62,62.62,62.5,62.6,617871.0,62.62,62.62,62.5,62.6,617871.0
2025-04-30 09:45:00,62.6,62.6,62.47,62.5,172486.0,62.6,62.6,62.47,62.5,172486.0
2025-04-30 09:50:00,62.5,62.54,62.41,62.42,136332.0,62.5,62.54,62.41,62.42,136332.0
2025-04-30 09:55:00,62.42,62.43,62.34,62.42,88718.0,62.42,62.43,62.34,62.42,88718.0
2025-04-30 10:00:00,62.42,62.45,62.21,62.34,263468.0,62.42,62.45,62.21,62.34,263468.0
2025-04-30 10:05:00,62.35,62.4,62.26,62.38,55280.0,62.35,62.4,62.26,62.38,55280.0
2025-04-30 10:10:00,62.39,62.4,62.35,62.39,26464.0,62.39,62.4,62.35,62.39,26464.0
2025-04-30 10:15:00,62.39,62.47,62.36,62.46,36884.0,62.39,62.47,62.36,62.46,36884.0
2025-04-30 10:20:00,62.46,62.49,62.43,62.49,47644.0,62.46,62.49,62.43,62.49,47644.0
2025-04-30 10:25:00,62.48,62.49,62.33,62.33,125480.0,62.48,62.49,62.33,62.33,125480.0
2025-04-30 10:30:00,62.33,62.34,62.1,62.15,199466.0,62.33,62.34,62.1,62.15,199466.0
2025-04-30 10:35:00,62.16,62.24,62.1,62.22,249182.0,62.16,62.24,62.1,62.22,249182.0
2025-04-30 10:40:00,62.21,62.26,62.12,62.12,32646.0,62.21,62.26,62.12,62.12,32646.0
2025-04-30 10:45:00,62.14,62.23,62.1,62.21,51171.0,62.14,62.23,62.1,62.21,51171.0
2025-04-30 10:50:00,62.22,62.34,62.21,62.33,248518.0,62.22,62.34,62.21,62.33,248518.0
2025-04-30 10:55:00,62.33,62.48,62.33,62.44,68087.0,62.33,62.48,62.33,62.44,68087.0
2025-04-30 11:00:00,62.43,62.52,62.42,62.43,100495.0,62.43,62.52,62.42,62.43,100495.0
2025-04-30 11:05:00,62.43,62.43,62.34,62.36,208644.0,62.43,62.43,62.34,62.36,208644.0
2025-04-30 11:10:00,62.37,62.39,62.29,62.39,101211.0,62.37,62.39,62.29,62.39,101211.0
2025-04-30 11:15:00,62.39,62.45,62.37,62.41,74847.0,62.39,62.45,62.37,62.41,74847.0
2025-04-30 11:20:00,62.4,62.42,62.35,62.39,28397.0,62.4,62.42,62.35,62.39,28397.0
2025-04-30 11:25:00,62.4,62.46,62.35,62.36,19228.0,62.4,62.46,62.35,62.36,19228.0
2025-04-30 11:30:00,62.36,62.41,62.33,62.34,49311.0,62.36,62.41,62.33,62.34,49311.0
2025-04-30 11:35:00,62.33,62.4,62.32,62.36,36709.0,62.33,62.4,62.32,62.36,36709.0
2025-04-30 11:40:00,62.36,62.43,62.26,62.29,86517.0,62.36,62.43,62.26,62.29,86517.0
2025-04-30 11:45:00,62.28,62.28,62.22,62.24,81061.0,62.28,62.28,62.22,62.24,81061.0
2025-04-30 11:50:00,62.27,62.35,62.27,62.32,32941.0,62.27,62.35,62.27,62.32,32941.0
2025-04-30 11:55:00,62.32,62.4,62.28,62.39,81179.0,62.32,62.4,62.28,62.39,81179.0
2025-04-30 12:00:00,62.4,62.44,62.38,62.4,64846.0,62.4,62.44,62.38,62.4,64846.0
2025-04-30 12:05:00,62.41,62.46,62.39,62.42,38334.0,62.41,62.46,62.39,62.42,38334.0
2025-04-30 12:10:00,62.42,62.44,62.4,62.43,16997.0,62.42,62.44,62.4,62.43,16997.0
2025-04-30 12:15:00,62.42,62.44,62.38,62.4,10964.0,62.42,62.44,62.38,62.4,10964.0
2025-04-30 12:20:00,62.42,62.49,62.41,62.44,13081.0,62.42,62.49,62.41,62.44,13081.0
2025-04-30 12:25:00,62.45,62.45,62.39,62.41,14442.0,62.45,62.45,62.39,62.41,14442.0
2025-04-30 12:30:00,62.4,62.48,62.38,62.48,26561.0,62.4,62.48,62.38,62.48,26561.0
2025-04-30 12:35:00,62.48,62.51,62.4,62.41,61487.0,62.48,62.51,62.4,62.41,61487.0
2025-04-30 12:40:00,62.41,62.48,62.4,62.47,14959.0,62.41,62.48,62.4,62.47,14959.0
2025-04-30 12:45:00,62.48,62.48,62.42,62.43,35709.0,62.48,62.48,62.42,62.43,35709.0
2025-04-30 12:50:00,62.43,62.47,62.42,62.46,18129.0,62.43,62.47,62.42,62.46,18129.0
2025-04-30 12:55:00,62.47,62.47,62.44,62.44,15238.0,62.47,62.47,62.44,62.44,15238.0
2025-04-30 13:00:00,62.45,62.49,62.42,62.48,16469.0,62.45,62.49,62.42,62.48,16469.0
2025-04-30 13:05:00,62.47,62.48,62.41,62.43,21899.0,62.47,62.48,62.41,62.43,21899.0
2025-04-30 13:10:00,62.44,62.45,62.34,62.37,27899.0,62.44,62.45,62.34,62.37,27899.0
2025-04-30 13:15:00,62.36,62.37,62.32,62.36,27759.0,62.36,62.37,62.32,62.36,27759.0
2025-04-30 13:20:00,62.36,62.4,62.35,62.38,17425.0,62.36,62.4,62.35,62.38,17425.0
2025-04-30 13:25:00,62.38,62.41,62.37,62.4,99438.0,62.38,62.41,62.37,62.4,99438.0
2025-04-30 13:30:00,62.41,62.42,62.37,62.42,15480.0,62.41,62.42,62.37,62.42,15480.0
2025-04-30 13:35:00,62.42,62.44,62.37,62.41,98818.0,62.42,62.44,62.37,62.41,98818.0
2025-04-30 13:40:00,62.42,62.45,62.41,62.43,13232.0,62.42,62.45,62.41,62.43,13232.0
2025-04-30 13:45:00,62.42,62.44,62.39,62.44,42397.0,62.42,62.44,62.39,62.44,42397.0
2025-04-30 13:50:00,62.43,62.44,62.4,62.41,19299.0,62.43,62.44,62.4,62.41,19299.0
2025-04-30 13:55:00,62.41,62.42,62.34,62.34,75204.0,62.41,62.42,62.34,62.34,75204.0
2025-04-30 14:00:00,62.35,62.37,62.3,62.35,43513.0,62.35,62.37,62.3,62.35,43513.0
2025-04-30 14:05:00,62.36,62.37,62.29,62.32,133182.0,62.36,62.37,62.29,62.32,133182.0
2025-04-30 14:10:00,62.32,62.38,62.3,62.37,59844.0,62.32,62.38,62.3,62.37,59844.0
2025-04-30 14:15:00,62.36,62.39,62.33,62.35,50505.0,62.36,62.39,62.33,62.35,50505.0
2025-04-30 14:20:00,62.34,62.35,62.29,62.3,24021.0,62.34,62.35,62.29,62.3,24021.0
2025-04-30 14:25:00,62.3,62.31,62.25,62.27,37207.0,62.3,62.31,62.25,62.27,37207.0
2025-04-30 14:30:00,62.26,62.3,62.25,62.28,45486.0,62.26,62.3,62.25,62.28,45486.0
2025-04-30 14:35:00,62.28,62.31,62.27,62.27,51104.0,62.28,62.31,62.27,62.27,51104.0
2025-04-30 14:40:00,62.26,62.29,62.25,62.28,37697.0,62.26,62.29,62.25,62.28,37697.0
2025-04-30 14:45:00,62.27,62.3,62.25,62.3,20442.0,62.27,62.3,62.25,62.3,20442.0
2025-04-30 14:50:00,62.29,62.31,62.27,62.29,29992.0,62.29,62.31,62.27,62.29,29992.0
2025-04-30 14:55:00,62.29,62.3,62.27,62.28,26385.0,62.29,62.3,62.27,62.28,26385.0
2025-04-30 15:00:00,62.28,62.35,62.28,62.32,54861.0,62.28,62.35,62.28,62.32,54861.0
2025-04-30 15:05:00,62.32,62.34,62.3,62.32,62495.0,62.32,62.34,62.3,62.32,62495.0
2025-04-30 15:10:00,62.31,62.34,62.3,62.34,40810.0,62.31,62.34,62.3,62.34,40810.0
2025-04-30 15:15:00,62.34,62.34,62.27,62.29,52462.0,62.34,62.34,62.27,62.29,52462.0
2025-04-30 15:20:00,62.28,62.29,62.22,62.25,68422.0,62.28,62.29,62.22,62.25,68422.0
2025-04-30 15:25:00,62.25,62.25,62.2,62.23,41384.0,62.25,62.25,62.2,62.23,41384.0
2025-04-30 15:30:00,62.23,62.26,62.21,62.22,63599.0,62.23,62.26,62.21,62.22,63599.0
2025-04-30 15:35:00,62.21,62.22,62.14,62.15,100373.0,62.21,62.22,62.14,62.15,100373.0
2025-04-30 15:40:00,62.15,62.16,62.1,62.11,57732.0,62.15,62.16,62.1,62.11,57732.0
2025-04-30 15:45:00,62.11,62.17,62.1,62.13,59501.0,62.11,62.17,62.1,62.13,59501.0
2025-04-30 15:50:00,62.13,62.15,62.1,62.11,80221.0,62.13,62.15,62.1,62.11,80221.0
2025-04-30 15:55:00,62.12,62.18,62.09,62.17,984476.0,62.12,62.18,62.09,62.17,984476.0
2025-05-01 09:30:00,60.85,60.91,60.72,60.82,440988.0,60.85,60.91,60.72,60.82,440988.0
2025-05-01 09:35:00,60.81,60.89,60.71,60.88,373091.0,60.81,60.89,60.71,60.88,373091.0
2025-05-01 09:40:00,60.88,60.97,60.86,60.86,203186.0,60.88,60.97,60.86,60.86,203186.0
2025-05-01 09:45:00,60.87,60.87,60.7,60.78,298436.0,60.87,60.87,60.7,60.78,298436.0
2025-05-01 09:50:00,60.78,60.8,60.7,60.77,155290.0,60.78,60.8,60.7,60.77,155290.0
2025-05-01 09:55:00,60.77,60.81,60.73,60.79,84503.0,60.77,60.81,60.73,60.79,84503.0
2025-05-01 10:00:00,60.79,60.8,60.61,60.72,152207.0,60.79,60.8,60.61,60.72,152207.0
2025-05-01 10:05:00,60.73,60.81,60.67,60.76,194747.0,60.73,60.81,60.67,60.76,194747.0
2025-05-01 10:10:00,60.76,60.87,60.74,60.8,105666.0,60.76,60.87,60.74,60.8,105666.0
2025-05-01 10:15:00,60.8,60.8,60.64,60.7,52861.0,60.8,60.8,60.64,60.7,52861.0
2025-05-01 10:20:00,60.7,60.76,60.61,60.68,88063.0,60.7,60.76,60.61,60.68,88063.0
2025-05-01 10:25:00,60.68,60.76,60.68,60.76,43545.0,60.68,60.76,60.68,60.76,43545.0
2025-05-01 10:30:00,60.76,60.85,60.73,60.8,104198.0,60.76,60.85,60.73,60.8,104198.0
2025-05-01 10:35:00,60.8,60.87,60.77,60.87,58144.0,60.8,60.87,60.77,60.87,58144.0
2025-05-01 10:40:00,60.88,60.93,60.87,60.91,106608.0,60.88,60.93,60.87,60.91,106608.0
2025-05-01 10:45:00,60.91,60.93,60.82,60.84,68624.0,60.91,60.93,60.82,60.84,68624.0
2025-05-01 10:50:00,60.83,60.83,60.73,60.73,75468.0,60.83,60.83,60.73,60.73,75468.0
2025-05-01 10:55:00,60.73,60.77,60.68,60.69,80153.0,60.73,60.77,60.68,60.69,80153.0
2025-05-01 11:00:00,60.7,60.75,60.69,60.73,79799.0,60.7,60.75,60.69,60.73,79799.0
2025-05-01 11:05:00,60.73,60.74,60.67,60.71,89003.0,60.73,60.74,60.67,60.71,89003.0
2025-05-01 11:10:00,60.71,60.74,60.68,60.68,82980.0,60.71,60.74,60.68,60.68,82980.0
2025-05-01 11:15:00,60.68,60.68,60.62,60.63,83702.0,60.68,60.68,60.62,60.63,83702.0
2025-05-01 11:20:00,60.64,60.68,60.63,60.63,93275.0,60.64,60.68,60.63,60.63,93275.0
2025-05-01 11:25:00,60.63,60.67,60.59,60.62,70041.0,60.63,60.67,60.59,60.62,70041.0
2025-05-01 11:30:00,60.63,60.63,60.51,60.52,126032.0,60.63,60.63,60.51,60.52,126032.0
2025-05-01 11:35:00,60.52,60.57,60.47,60.55,105859.0,60.52,60.57,60.47,60.55,105859.0
2025-05-01 11:40:00,60.56,60.58,60.45,60.48,58009.0,60.56,60.58,60.45,60.48,58009.0
2025-05-01 11:45:00,60.48,60.51,60.43,60.48,151461.0,60.48,60.51,60.43,60.48,151461.0
2025-05-01 11:50:00,60.5,60.6,60.49,60.59,45251.0,60.5,60.6,60.49,60.59,45251.0
2025-05-01 11:55:00,60.59,60.68,60.58,60.66,1051428.0,60.59,60.68,60.58,60.66,1051428.0
2025-05-01 12:00:00,60.66,60.66,60.55,60.58,41299.0,60.66,60.66,60.55,60.58,41299.0
2025-05-01 12:05:00,60.57,60.58,60.52,60.53,32266.0,60.57,60.58,60.52,60.53,32266.0
2025-05-01 12:10:00,60.52,60.56,60.5,60.53,32104.0,60.52,60.56,60.5,60.53,32104.0
2025-05-01 12:15:00,60.53,60.62,60.52,60.57,74907.0,60.53,60.62,60.52,60.57,74907.0
2025-05-01 12:20:00,60.56,60.59,60.53,60.54,30163.0,60.56,60.59,60.53,60.54,30163.0
2025-05-01 12:25:00,60.55,60.56,60.51,60.52,23399.0,60.55,60.56,60.51,60.52,23399.0
2025-05-01 12:30:00,60.52,60.57,60.51,60.54,66377.0,60.52,60.57,60.51,60.54,66377.0
2025-05-01 12:35:00,60.53,60.6,60.53,60.6,53778.0,60.53,60.6,60.53,60.6,53778.0
2025-05-01 12:40:00,60.59,60.65,60.57,60.6,56317.0,60.59,60.65,60.57,60.6,56317.0
2025-05-01 12:45:00,60.6,60.67,60.6,60.64,31951.0,60.6,60.67,60.6,60.64,31951.0
2025-05-01 12:50:00,60.65,60.68,60.62,60.65,70006.0,60.65,60.68,60.62,60.65,70006.0
2025-05-01 12:55:00,60.65,60.72,60.63,60.7,40782.0,60.65,60.72,60.63,60.7,40782.0
2025-05-01 13:00:00,60.7,60.72,60.66,60.67,27523.0,60.7,60.72,60.66,60.67,27523.0
2025-05-01 13:05:00,60.68,60.68,60.65,60.67,89268.0,60.68,60.68,60.65,60.67,89268.0
2025-05-01 13:10:00,60.66,60.72,60.65,60.7,30395.0,60.66,60.72,60.65,60.7,30395.0
2025-05-01 13:15:00,60.7,60.71,60.65,60.71,51940.0,60.7,60.71,60.65,60.71,51940.0
2025-05-01 13:20:00,60.71,60.73,60.63,60.65,88552.0,60.71,60.73,60.63,60.65,88552.0
2025-05-01 13:25:00,60.65,60.67,60.6,60.63,39280.0,60.65,60.67,60.6,60.63,39280.0
2025-05-01 13:30:00,60.64,60.64,60.57,60.59,21323.0,60.64,60.64,60.57,60.59,21323.0
2025-05-01 13:35:00,60.58,60.63,60.58,60.59,32073.0,60.58,60.63,60.58,60.59,32073.0
2025-05-01 13:40:00,60.6,60.6,60.52,60.56,68878.0,60.6,60.6,60.52,60.56,68878.0
2025-05-01 13:45:00,60.55,60.61,60.53,60.59,45632.0,60.55,60.61,60.53,60.59,45632.0
2025-05-01 13:50:00,60.59,60.62,60.58,60.61,41841.0,60.59,60.62,60.58,60.61,41841.0
2025-05-01 13:55:00,60.61,60.64,60.6,60.62,40127.0,60.61,60.64,60.6,60.62,40127.0
2025-05-01 14:00:00,60.61,60.62,60.58,60.59,45395.0,60.61,60.62,60.58,60.59,45395.0
2025-05-01 14:05:00,60.6,60.65,60.59,60.63,51328.0,60.6,60.65,60.59,60.63,51328.0
2025-05-01 14:10:00,60.63,60.68,60.62,60.67,54720.0,60.63,60.68,60.62,60.67,54720.0
2025-05-01 14:15:00,60.67,60.7,60.66,60.69,29363.0,60.67,60.7,60.66,60.69,29363.0
2025-05-01 14:20:00,60.68,60.68,60.63,60.64,75660.0,60.68,60.68,60.63,60.64,75660.0
2025-05-01 14:25:00,60.64,60.66,60.61,60.66,45487.0,60.64,60.66,60.61,60.66,45487.0
2025-05-01 14:30:00,60.65,60.75,60.65,60.74,54892.0,60.65,60.75,60.65,60.74,54892.0
2025-05-01 14:35:00,60.75,60.8,60.74,60.8,68702.0,60.75,60.8,60.74,60.8,68702.0
2025-05-01 14:40:00,60.8,60.84,60.77,60.82,87547.0,60.8,60.84,60.77,60.82,87547.0
2025-05-01 14:45:00,60.82,60.85,60.81,60.84,48031.0,60.82,60.85,60.81,60.84,48031.0
2025-05-01 14:50:00,60.84,60.84,60.8,60.81,77814.0,60.84,60.84,60.8,60.81,77814.0
2025-05-01 14:55:00,60.8,60.81,60.78,60.79,55677.0,60.8,60.81,60.78,60.79,55677.0
2025-05-01 15:00:00,60.79,60.84,60.78,60.81,42830.0,60.79,60.84,60.78,60.81,42830.0
2025-05-01 15:05:00,60.82,60.83,60.8,60.82,37907.0,60.82,60.83,60.8,60.82,37907.0
2025-05-01 15:10:00,60.82,60.85,60.81,60.84,47683.0,60.82,60.85,60.81,60.84,47683.0
2025-05-01 15:15:00,60.84,60.84,60.79,60.82,58187.0,60.84,60.84,60.79,60.82,58187.0
2025-05-01 15:20:00,60.83,60.85,60.8,60.81,72400.0,60.83,60.85,60.8,60.81,72400.0
2025-05-01 15:25:00,60.81,60.84,60.8,60.83,56879.0,60.81,60.84,60.8,60.83,56879.0
2025-05-01 15:30:00,60.83,60.84,60.81,60.84,91456.0,60.83,60.84,60.81,60.84,91456.0
2025-05-01 15:35:00,60.83,60.85,60.82,60.83,82613.0,60.83,60.85,60.82,60.83,82613.0
2025-05-01 15:40:00,60.83,60.9,60.82,60.88,84506.0,60.83,60.9,60.82,60.88,84506.0
2025-05-01 15:45:00,60.89,60.89,60.85,60.85,93523.0,60.89,60.89,60.85,60.85,93523.0
2025-05-01 15:50:00,60.85,60.88,60.82,60.85,136936.0,60.85,60.88,60.82,60.85,136936.0
2025-05-01 15:55:00,60.85,60.9,60.85,60.87,140074.0,60.85,60.9,60.85,60.87,140074.0
2025-05-02 09:30:00,61.43,61.46,61.26,61.32,220064.0,61.43,61.46,61.26,61.32,220064.0
2025-05-02 09:35:00,61.3,61.45,61.28,61.37,179457.0,61.3,61.45,61.28,61.37,179457.0
2025-05-02 09:40:00,61.37,61.44,61.25,61.34,169950.0,61.37,61.44,61.25,61.34,169950.0
2025-05-02 09:45:00,61.34,61.34,61.17,61.27,121437.0,61.34,61.34,61.17,61.27,121437.0
2025-05-02 09:50:00,61.27,61.33,61.21,61.23,101921.0,61.27,61.33,61.21,61.23,101921.0
2025-05-02 09:55:00,61.23,61.3,61.19,61.29,79356.0,61.23,61.3,61.19,61.29,79356.0
2025-05-02 10:00:00,61.28,61.32,61.15,61.17,139779.0,61.28,61.32,61.15,61.17,139779.0
2025-05-02 10:05:00,61.17,61.23,61.14,61.18,185699.0,61.17,61.23,61.14,61.18,185699.0
2025-05-02 10:10:00,61.19,61.32,61.17,61.32,123138.0,61.19,61.32,61.17,61.32,123138.0
2025-05-02 10:15:00,61.32,61.37,61.29,61.36,147603.0,61.32,61.37,61.29,61.36,147603.0
2025-05-02 10:20:00,61.37,61.4,61.31,61.4,75526.0,61.37,61.4,61.31,61.4,75526.0
2025-05-02 10:25:00,61.4,61.43,61.33,61.34,118705.0,61.4,61.43,61.33,61.34,118705.0
2025-05-02 10:30:00,61.35,61.45,61.35,61.43,136766.0,61.35,61.45,61.35,61.43,136766.0
2025-05-02 10:35:00,61.44,61.48,61.39,61.44,87717.0,61.44,61.48,61.39,61.44,87717.0
2025-05-02 10:40:00,61.43,61.44,61.34,61.35,38342.0,61.43,61.44,61.34,61.35,38342.0
2025-05-02 10:45:00,61.35,61.41,61.29,61.41,46607.0,61.35,61.41,61.29,61.41,46607.0
2025-05-02 10:50:00,61.41,61.52,61.41,61.48,131291.0,61.41,61.52,61.41,61.48,131291.0
2025-05-02 10:55:00,61.49,61.55,61.48,61.53,61245.0,61.49,61.55,61.48,61.53,61245.0
2025-05-02 11:00:00,61.53,61.54,61.47,61.52,57923.0,61.53,61.54,61.47,61.52,57923.0
2025-05-02 11:05:00,61.53,61.54,61.46,61.49,60436.0,61.53,61.54,61.46,61.49,60436.0
2025-05-02 11:10:00,61.5,61.54,61.5,61.53,116369.0,61.5,61.54,61.5,61.53,116369.0
2025-05-02 11:15:00,61.53,61.54,61.41,61.42,113324.0,61.53,61.54,61.41,61.42,113324.0
2025-05-02 11:20:00,61.4,61.42,61.32,61.33,100998.0,61.4,61.42,61.32,61.33,100998.0
2025-05-02 11:25:00,61.33,61.33,61.25,61.31,84232.0,61.33,61.33,61.25,61.31,84232.0
2025-05-02 11:30:00,61.31,61.31,61.15,61.15,55122.0,61.31,61.31,61.15,61.15,55122.0
2025-05-02 11:35:00,61.13,61.15,61.02,61.05,159178.0,61.13,61.15,61.02,61.05,159178.0
2025-05-02 11:40:00,61.02,61.07,61.0,61.04,96140.0,61.02,61.07,61.0,61.04,96140.0
2025-05-02 11:45:00,61.05,61.07,60.96,60.97,109013.0,61.05,61.07,60.96,60.97,109013.0
2025-05-02 11:50:00,60.96,61.02,60.91,61.01,49022.0,60.96,61.02,60.91,61.01,49022.0
2025-05-02 11:55:00,61.01,61.02,60.93,60.93,43332.0,61.01,61.02,60.93,60.93,43332.0
2025-05-02 12:00:00,60.93,60.97,60.85,60.93,106733.0,60.93,60.97,60.85,60.93,106733.0
2025-05-02 12:05:00,60.94,60.94,60.86,60.91,50797.0,60.94,60.94,60.86,60.91,50797.0
2025-05-02 12:10:00,60.9,60.9,60.81,60.87,61135.0,60.9,60.9,60.81,60.87,61135.0
2025-05-02 12:15:00,60.88,60.95,60.83,60.86,82670.0,60.88,60.95,60.83,60.86,82670.0
2025-05-02 12:20:00,60.85,61.0,60.85,60.99,66714.0,60.85,61.0,60.85,60.99,66714.0
2025-05-02 12:25:00,60.99,61.02,60.98,60.98,35793.0,60.99,61.02,60.98,60.98,35793.0
2025-05-02 12:30:00,60.98,60.98,60.88,60.93,61278.0,60.98,60.98,60.88,60.93,61278.0
2025-05-02 12:35:00,60.94,60.96,60.91,60.95,56284.0,60.94,60.96,60.91,60.95,56284.0
2025-05-02 12:40:00,60.96,61.01,60.94,60.97,43494.0,60.96,61.01,60.94,60.97,43494.0
2025-05-02 12:45:00,60.98,60.98,60.87,60.87,124130.0,60.98,60.98,60.87,60.87,124130.0
2025-05-02 12:50:00,60.88,60.91,60.83,60.84,53803.0,60.88,60.91,60.83,60.84,53803.0
2025-05-02 12:55:00,60.84,60.84,60.77,60.81,50097.0,60.84,60.84,60.77,60.81,50097.0
2025-05-02 13:00:00,60.81,60.86,60.79,60.84,87353.0,60.81,60.86,60.79,60.84,87353.0
2025-05-02 13:05:00,60.83,60.9,60.8,60.9,85867.0,60.83,60.9,60.8,60.9,85867.0
2025-05-02 13:10:00,60.9,60.94,60.9,60.93,31514.0,60.9,60.94,60.9,60.93,31514.0
2025-05-02 13:15:00,60.94,61.0,60.92,60.99,35083.0,60.94,61.0,60.92,60.99,35083.0
2025-05-02 13:20:00,60.98,61.07,60.98,61.07,47624.0,60.98,61.07,60.98,61.07,47624.0
2025-05-02 13:25:00,61.08,61.09,61.0,61.0,44639.0,61.08,61.09,61.0,61.0,44639.0
2025-05-02 13:30:00,61.0,61.02,60.98,61.01,54505.0,61.0,61.02,60.98,61.01,54505.0
2025-05-02 13:35:00,61.01,61.01,60.9,60.91,61116.0,61.01,61.01,60.9,60.91,61116.0
2025-05-02 13:40:00,60.9,60.93,60.86,60.89,37482.0,60.9,60.93,60.86,60.89,37482.0
2025-05-02 13:45:00,60.9,60.97,60.84,60.96,205415.0,60.9,60.97,60.84,60.96,205415.0
2025-05-02 13:50:00,60.96,60.98,60.93,60.97,17392.0,60.96,60.98,60.93,60.97,17392.0
2025-05-02 13:55:00,60.97,60.97,60.91,60.94,14347.0,60.97,60.97,60.91,60.94,14347.0
2025-05-02 14:00:00,60.94,60.95,60.91,60.93,31268.0,60.94,60.95,60.91,60.93,31268.0
2025-05-02 14:05:00,60.95,60.95,60.9,60.93,77506.0,60.95,60.95,60.9,60.93,77506.0
2025-05-02 14:10:00,60.9,60.91,60.83,60.85,17498.0,60.9,60.91,60.83,60.85,17498.0
2025-05-02 14:15:00,60.85,60.86,60.83,60.85,46172.0,60.85,60.86,60.83,60.85,46172.0
2025-05-02 14:20:00,60.85,60.91,60.84,60.89,72417.0,60.85,60.91,60.84,60.89,72417.0
2025-05-02 14:25:00,60.88,60.91,60.86,60.89,28324.0,60.88,60.91,60.86,60.89,28324.0
2025-05-02 14:30:00,60.9,60.9,60.83,60.85,28019.0,60.9,60.9,60.83,60.85,28019.0
2025-05-02 14:35:00,60.86,60.89,60.84,60.88,105409.0,60.86,60.89,60.84,60.88,105409.0
2025-05-02 14:40:00,60.87,60.89,60.8,60.81,28774.0,60.87,60.89,60.8,60.81,28774.0
2025-05-02 14:45:00,60.82,60.88,60.8,60.88,32339.0,60.82,60.88,60.8,60.88,32339.0
2025-05-02 14:50:00,60.89,60.89,60.83,60.85,38179.0,60.89,60.89,60.83,60.85,38179.0
2025-05-02 14:55:00,60.86,60.86,60.82,60.84,55982.0,60.86,60.86,60.82,60.84,55982.0
2025-05-02 15:00:00,60.84,60.94,60.84,60.92,30621.0,60.84,60.94,60.84,60.92,30621.0
2025-05-02 15:05:00,60.91,60.97,60.87,60.89,51359.0,60.91,60.97,60.87,60.89,51359.0
2025-05-02 15:10:00,60.89,60.94,60.88,60.89,31685.0,60.89,60.94,60.88,60.89,31685.0
2025-05-02 15:15:00,60.88,60.92,60.86,60.9,24465.0,60.88,60.92,60.86,60.9,24465.0
2025-05-02 15:20:00,60.89,60.9,60.86,60.87,79411.0,60.89,60.9,60.86,60.87,79411.0
2025-05-02 15:25:00,60.86,60.9,60.86,60.88,90610.0,60.86,60.9,60.86,60.88,90610.0
2025-05-02 15:30:00,60.88,60.9,60.86,60.9,104854.0,60.88,60.9,60.86,60.9,104854.0
2025-05-02 15:35:00,60.89,60.93,60.87,60.93,86929.0,60.89,60.93,60.87,60.93,86929.0
2025-05-02 15:40:00,60.94,60.97,60.93,60.97,102175.0,60.94,60.97,60.93,60.97,102175.0
2025-05-02 15:45:00,60.97,60.99,60.94,60.95,86137.0,60.97,60.99,60.94,60.95,86137.0
2025-05-02 15:50:00,60.96,60.97,60.92,60.97,119174.0,60.96,60.97,60.92,60.97,119174.0
2025-05-02 15:55:00,60.96,60.98,60.94,60.97,127661.0,60.96,60.98,60.94,60.97,127661.0
2025-05-05 09:30:00,62.6,62.61,62.5,62.52,279438.0,62.6,62.61,62.5,62.52,279438.0
2025-05-05 09:35:00,62.52,62.54,62.46,62.49,70152.0,62.52,62.54,62.46,62.49,70152.0
2025-05-05 09:40:00,62.5,62.55,62.47,62.52,70079.0,62.5,62.55,62.47,62.52,70079.0
2025-05-05 09:45:00,62.52,62.58,62.5,62.57,171688.0,62.52,62.58,62.5,62.57,171688.0
2025-05-05 09:50:00,62.57,62.62,62.55,62.57,131841.0,62.57,62.62,62.55,62.57,131841.0
2025-05-05 09:55:00,62.56,62.57,62.5,62.52,65386.0,62.56,62.57,62.5,62.52,65386.0
2025-05-05 10:00:00,62.51,62.59,62.42,62.59,96694.0,62.51,62.59,62.42,62.59,96694.0
2025-05-05 10:05:00,62.59,62.77,62.57,62.63,137923.0,62.59,62.77,62.57,62.63,137923.0
2025-05-05 10:10:00,62.64,62.64,62.49,62.54,98144.0,62.64,62.64,62.49,62.54,98144.0
2025-05-05 10:15:00,62.54,62.55,62.46,62.53,363204.0,62.54,62.55,62.46,62.53,363204.0
2025-05-05 10:20:00,62.54,62.61,62.5,62.61,50793.0,62.54,62.61,62.5,62.61,50793.0
2025-05-05 10:25:00,62.61,62.63,62.53,62.59,111274.0,62.61,62.63,62.53,62.59,111274.0
2025-05-05 10:30:00,62.59,62.59,62.5,62.53,61738.0,62.59,62.59,62.5,62.53,61738.0
2025-05-05 10:35:00,62.52,62.53,62.47,62.49,62014.0,62.52,62.53,62.47,62.49,62014.0
2025-05-05 10:40:00,62.5,62.55,62.47,62.54,49301.0,62.5,62.55,62.47,62.54,49301.0
2025-05-05 10:45:00,62.55,62.55,62.52,62.54,36950.0,62.55,62.55,62.52,62.54,36950.0
2025-05-05 10:50:00,62.55,62.58,62.51,62.55,82777.0,62.55,62.58,62.51,62.55,82777.0
2025-05-05 10:55:00,62.52,62.52,62.45,62.48,72522.0,62.52,62.52,62.45,62.48,72522.0
2025-05-05 11:00:00,62.48,62.52,62.44,62.47,74627.0,62.48,62.52,62.44,62.47,74627.0
2025-05-05 11:05:00,62.47,62.5,62.41,62.42,69156.0,62.47,62.5,62.41,62.42,69156.0
2025-05-05 11:10:00,62.42,62.49,62.41,62.46,90184.0,62.42,62.49,62.41,62.46,90184.0
2025-05-05 11:15:00,62.46,62.51,62.42,62.49,31397.0,62.46,62.51,62.42,62.49,31397.0
2025-05-05 11:20:00,62.49,62.49,62.43,62.45,56004.0,62.49,62.49,62.43,62.45,56004.0
2025-05-05 11:25:00,62.44,62.48,62.43,62.44,47847.0,62.44,62.48,62.43,62.44,47847.0
2025-05-05 11:30:00,62.44,62.53,62.44,62.5,54493.0,62.44,62.53,62.44,62.5,54493.0
2025-05-05 11:35:00,62.51,62.57,62.5,62.55,83973.0,62.51,62.57,62.5,62.55,83973.0
2025-05-05 11:40:00,62.55,62.57,62.52,62.54,37509.0,62.55,62.57,62.52,62.54,37509.0
2025-05-05 11:45:00,62.54,62.57,62.5,62.52,43139.0,62.54,62.57,62.5,62.52,43139.0
2025-05-05 11:50:00,62.5,62.53,62.47,62.48,23892.0,62.5,62.53,62.47,62.48,23892.0
2025-05-05 11:55:00,62.47,62.51,62.46,62.47,30629.0,62.47,62.51,62.46,62.47,30629.0
2025-05-05 12:00:00,62.46,62.48,62.44,62.46,38787.0,62.46,62.48,62.44,62.46,38787.0
2025-05-05 12:05:00,62.45,62.46,62.34,62.36,41941.0,62.45,62.46,62.34,62.36,41941.0
2025-05-05 12:10:00,62.36,62.41,62.35,62.38,38355.0,62.36,62.41,62.35,62.38,38355.0
2025-05-05 12:15:00,62.39,62.42,62.38,62.41,29525.0,62.39,62.42,62.38,62.41,29525.0
2025-05-05 12:20:00,62.4,62.41,62.37,62.4,21586.0,62.4,62.41,62.37,62.4,21586.0
2025-05-05 12:25:00,62.4,62.42,62.36,62.38,13824.0,62.4,62.42,62.36,62.38,13824.0
2025-05-05 12:30:00,62.39,62.46,62.39,62.45,39203.0,62.39,62.46,62.39,62.45,39203.0
2025-05-05 12:35:00,62.47,62.48,62.4,62.41,21112.0,62.47,62.48,62.4,62.41,21112.0
2025-05-05 12:40:00,62.41,62.48,62.4,62.47,296874.0,62.41,62.48,62.4,62.47,296874.0
2025-05-05 12:45:00,62.48,62.5,62.46,62.47,71500.0,62.48,62.5,62.46,62.47,71500.0
2025-05-05 12:50:00,62.47,62.47,62.44,62.45,68110.0,62.47,62.47,62.44,62.45,68110.0
2025-05-05 12:55:00,62.44,62.46,62.41,62.43,81151.0,62.44,62.46,62.41,62.43,81151.0
2025-05-05 13:00:00,62.42,62.47,62.41,62.47,82455.0,62.42,62.47,62.41,62.47,82455.0
2025-05-05 13:05:00,62.47,62.48,62.45,62.47,60517.0,62.47,62.48,62.45,62.47,60517.0
2025-05-05 13:10:00,62.47,62.48,62.44,62.46,83716.0,62.47,62.48,62.44,62.46,83716.0
2025-05-05 13:15:00,62.47,62.49,62.43,62.49,55954.0,62.47,62.49,62.43,62.49,55954.0
2025-05-05 13:20:00,62.49,62.51,62.46,62.51,71396.0,62.49,62.51,62.46,62.51,71396.0
2025-05-05 13:25:00,62.51,62.54,62.48,62.49,100614.0,62.51,62.54,62.48,62.49,100614.0
2025-05-05 13:30:00,62.49,62.55,62.48,62.53,94584.0,62.49,62.55,62.48,62.53,94584.0
2025-05-05 13:35:00,62.52,62.52,62.46,62.5,71012.0,62.52,62.52,62.46,62.5,71012.0
2025-05-05 13:40:00,62.49,62.52,62.48,62.51,77272.0,62.49,62.52,62.48,62.51,77272.0
2025-05-05 13:45:00,62.52,62.52,62.48,62.51,78789.0,62.52,62.52,62.48,62.51,78789.0
2025-05-05 13:50:00,62.51,62.54,62.5,62.53,125375.0,62.51,62.54,62.5,62.53,125375.0
2025-05-05 13:55:00,62.54,62.58,62.53,62.56,69257.0,62.54,62.58,62.53,62.56,69257.0
2025-05-05 14:00:00,62.56,62.56,62.5,62.52,55332.0,62.56,62.56,62.5,62.52,55332.0
2025-05-05 14:05:00,62.52,62.58,62.52,62.58,50317.0,62.52,62.58,62.52,62.58,50317.0
2025-05-05 14:10:00,62.58,62.58,62.54,62.55,106801.0,62.58,62.58,62.54,62.55,106801.0
2025-05-05 14:15:00,62.55,62.59,62.54,62.59,75119.0,62.55,62.59,62.54,62.59,75119.0
2025-05-05 14:20:00,62.58,62.6,62.55,62.59,111683.0,62.58,62.6,62.55,62.59,111683.0
2025-05-05 14:25:00,62.59,62.63,62.58,62.62,54396.0,62.59,62.63,62.58,62.62,54396.0
2025-05-05 14:30:00,62.62,62.62,62.58,62.59,70305.0,62.62,62.62,62.58,62.59,70305.0
2025-05-05 14:35:00,62.59,62.63,62.58,62.62,62021.0,62.59,62.63,62.58,62.62,62021.0
2025-05-05 14:40:00,62.62,62.66,62.59,62.65,19221.0,62.62,62.66,62.59,62.65,19221.0
2025-05-05 14:45:00,62.65,62.67,62.63,62.64,30610.0,62.65,62.67,62.63,62.64,30610.0
2025-05-05 14:50:00,62.65,62.66,62.63,62.64,30902.0,62.65,62.66,62.63,62.64,30902.0
2025-05-05 14:55:00,62.64,62.69,62.63,62.68,29161.0,62.64,62.69,62.63,62.68,29161.0
2025-05-05 15:00:00,62.68,62.71,62.67,62.68,35222.0,62.68,62.71,62.67,62.68,35222.0
2025-05-05 15:05:00,62.69,62.73,62.69,62.73,93494.0,62.69,62.73,62.69,62.73,93494.0
2025-05-05 15:10:00,62.73,62.75,62.71,62.73,47325.0,62.73,62.75,62.71,62.73,47325.0
2025-05-05 15:15:00,62.73,62.78,62.72,62.76,183333.0,62.73,62.78,62.72,62.76,183333.0
2025-05-05 15:20:00,62.76,62.81,62.75,62.8,75965.0,62.76,62.81,62.75,62.8,75965.0
2025-05-05 15:25:00,62.81,62.92,62.81,62.92,147412.0,62.81,62.92,62.81,62.92,147412.0
2025-05-05 15:30:00,62.92,62.93,62.88,62.91,119117.0,62.92,62.93,62.88,62.91,119117.0
2025-05-05 15:35:00,62.91,62.95,62.89,62.93,95112.0,62.91,62.95,62.89,62.93,95112.0
2025-05-05 15:40:00,62.94,62.95,62.87,62.89,95171.0,62.94,62.95,62.87,62.89,95171.0
2025-05-05 15:45:00,62.89,62.94,62.88,62.88,246796.0,62.89,62.94,62.88,62.88,246796.0
2025-05-05 15:50:00,62.89,62.89,62.83,62.84,116706.0,62.89,62.89,62.83,62.84,116706.0
2025-05-05 15:55:00,62.84,62.88,62.75,62.8,169070.0,62.84,62.88,62.75,62.8,169070.0
2025-05-06 09:30:00,64.06,64.08,63.98,64.03,258155.0,64.06,64.08,63.98,64.03,258155.0
2025-05-06 09:35:00,64.03,64.07,63.89,63.9,170367.0,64.03,64.07,63.89,63.9,170367.0
2025-05-06 09:40:00,63.91,64.05,63.89,63.99,42721.0,63.91,64.05,63.89,63.99,42721.0
2025-05-06 09:45:00,63.97,64.08,63.95,64.08,100405.0,63.97,64.08,63.95,64.08,100405.0
2025-05-06 09:50:00,64.08,64.08,63.98,64.02,46608.0,64.08,64.08,63.98,64.02,46608.0
2025-05-06 09:55:00,64.02,64.03,63.95,63.96,56202.0,64.02,64.03,63.95,63.96,56202.0
2025-05-06 10:00:00,63.97,64.05,63.96,64.04,176259.0,63.97,64.05,63.96,64.04,176259.0
2025-05-06 10:05:00,64.04,64.08,64.03,64.08,66059.0,64.04,64.08,64.03,64.08,66059.0
2025-05-06 10:10:00,64.08,64.09,64.01,64.02,80259.0,64.08,64.09,64.01,64.02,80259.0
2025-05-06 10:15:00,64.01,64.05,63.97,63.99,42205.0,64.01,64.05,63.97,63.99,42205.0
2025-05-06 10:20:00,63.98,64.01,63.97,64.0,59600.0,63.98,64.01,63.97,64.0,59600.0
2025-05-06 10:25:00,64.0,64.0,63.82,63.82,108586.0,64.0,64.0,63.82,63.82,108586.0
2025-05-06 10:30:00,63.82,63.87,63.77,63.87,48679.0,63.82,63.87,63.77,63.87,48679.0
2025-05-06 10:35:00,63.88,63.91,63.84,63.88,38731.0,63.88,63.91,63.84,63.88,38731.0
2025-05-06 10:40:00,63.88,63.9,63.73,63.74,104542.0,63.88,63.9,63.73,63.74,104542.0
2025-05-06 10:45:00,63.75,63.81,63.75,63.76,43005.0,63.75,63.81,63.75,63.76,43005.0
2025-05-06 10:50:00,63.77,63.82,63.73,63.8,64506.0,63.77,63.82,63.73,63.8,64506.0
2025-05-06 10:55:00,63.79,63.87,63.79,63.86,66480.0,63.79,63.87,63.79,63.86,66480.0
2025-05-06 11:00:00,63.87,63.95,63.85,63.93,64942.0,63.87,63.95,63.85,63.93,64942.0
2025-05-06 11:05:00,63.93,63.99,63.93,63.99,115839.0,63.93,63.99,63.93,63.99,115839.0
2025-05-06 11:10:00,63.99,64.04,63.98,64.03,51625.0,63.99,64.04,63.98,64.03,51625.0
2025-05-06 11:15:00,64.04,64.07,64.01,64.02,62733.0,64.04,64.07,64.01,64.02,62733.0
2025-05-06 11:20:00,64.03,64.1,64.03,64.08,115176.0,64.03,64.1,64.03,64.08,115176.0
2025-05-06 11:25:00,64.08,64.08,64.05,64.06,82039.0,64.08,64.08,64.05,64.06,82039.0
2025-05-06 11:30:00,64.06,64.13,64.05,64.11,123222.0,64.06,64.13,64.05,64.11,123222.0
2025-05-06 11:35:00,64.12,64.13,64.04,64.06,130890.0,64.12,64.13,64.04,64.06,130890.0
2025-05-06 11:40:00,64.06,64.07,64.03,64.06,107015.0,64.06,64.07,64.03,64.06,107015.0
2025-05-06 11:45:00,64.08,64.08,64.01,64.06,86468.0,64.08,64.08,64.01,64.06,86468.0
2025-05-06 11:50:00,64.05,64.08,64.01,64.03,45299.0,64.05,64.08,64.01,64.03,45299.0
2025-05-06 11:55:00,64.01,64.06,64.0,64.03,69949.0,64.01,64.06,64.0,64.03,69949.0
2025-05-06 12:00:00,64.03,64.09,64.03,64.08,968216.0,64.03,64.09,64.03,64.08,968216.0
2025-05-06 12:05:00,64.09,64.12,64.08,64.11,55909.0,64.09,64.12,64.08,64.11,55909.0
2025-05-06 12:10:00,64.11,64.12,64.05,64.08,328351.0,64.11,64.12,64.05,64.08,328351.0
2025-05-06 12:15:00,64.07,64.11,64.05,64.08,69214.0,64.07,64.11,64.05,64.08,69214.0
2025-05-06 12:20:00,64.08,64.18,64.07,64.17,114412.0,64.08,64.18,64.07,64.17,114412.0
2025-05-06 12:25:00,64.18,64.21,64.17,64.21,153266.0,64.18,64.21,64.17,64.21,153266.0
2025-05-06 12:30:00,64.21,64.22,64.18,64.22,56672.0,64.21,64.22,64.18,64.22,56672.0
2025-05-06 12:35:00,64.22,64.27,64.21,64.23,72299.0,64.22,64.27,64.21,64.23,72299.0
2025-05-06 12:40:00,64.22,64.28,64.18,64.27,49632.0,64.22,64.28,64.18,64.27,49632.0
2025-05-06 12:45:00,64.28,64.32,64.27,64.3,69377.0,64.28,64.32,64.27,64.3,69377.0
2025-05-06 12:50:00,64.3,64.35,64.3,64.33,36181.0,64.3,64.35,64.3,64.33,36181.0
2025-05-06 12:55:00,64.33,64.33,64.25,64.3,44611.0,64.33,64.33,64.25,64.3,44611.0
2025-05-06 13:00:00,64.3,64.33,64.26,64.29,94660.0,64.3,64.33,64.26,64.29,94660.0
2025-05-06 13:05:00,64.31,64.37,64.3,64.37,35160.0,64.31,64.37,64.3,64.37,35160.0
2025-05-06 13:10:00,64.37,64.38,64.32,64.33,34114.0,64.37,64.38,64.32,64.33,34114.0
2025-05-06 13:15:00,64.33,64.43,64.32,64.42,188124.0,64.33,64.43,64.32,64.42,188124.0
2025-05-06 13:20:00,64.42,64.46,64.4,64.41,42340.0,64.42,64.46,64.4,64.41,42340.0
2025-05-06 13:25:00,64.42,64.44,64.39,64.41,35022.0,64.42,64.44,64.39,64.41,35022.0
2025-05-06 13:30:00,64.4,64.45,64.39,64.4,61914.0,64.4,64.45,64.39,64.4,61914.0
2025-05-06 13:35:00,64.4,64.44,64.36,64.44,87903.0,64.4,64.44,64.36,64.44,87903.0
2025-05-06 13:40:00,64.43,64.46,64.42,64.44,40431.0,64.43,64.46,64.42,64.44,40431.0
2025-05-06 13:45:00,64.44,64.44,64.4,64.43,45060.0,64.44,64.44,64.4,64.43,45060.0
2025-05-06 13:50:00,64.43,64.43,64.35,64.37,33578.0,64.43,64.43,64.35,64.37,33578.0
2025-05-06 13:55:00,64.37,64.42,64.36,64.38,34560.0,64.37,64.42,64.36,64.38,34560.0
2025-05-06 14:00:00,64.39,64.41,64.32,64.36,67793.0,64.39,64.41,64.32,64.36,67793.0
2025-05-06 14:05:00,64.36,64.38,64.33,64.37,41060.0,64.36,64.38,64.33,64.37,41060.0
2025-05-06 14:10:00,64.37,64.37,64.35,64.36,72964.0,64.37,64.37,64.35,64.36,72964.0
2025-05-06 14:15:00,64.36,64.41,64.35,64.41,53446.0,64.36,64.41,64.35,64.41,53446.0
2025-05-06 14:20:00,64.41,64.42,64.39,64.41,33913.0,64.41,64.42,64.39,64.41,33913.0
2025-05-06 14:25:00,64.41,64.45,64.38,64.44,30588.0,64.41,64.45,64.38,64.44,30588.0
2025-05-06 14:30:00,64.45,64.45,64.41,64.44,39230.0,64.45,64.45,64.41,64.44,39230.0
2025-05-06 14:35:00,64.43,64.44,64.4,64.41,20718.0,64.43,64.44,64.4,64.41,20718.0
2025-05-06 14:40:00,64.41,64.45,64.4,64.43,30346.0,64.41,64.45,64.4,64.43,30346.0
2025-05-06 14:45:00,64.43,64.44,64.42,64.44,15719.0,64.43,64.44,64.42,64.44,15719.0
2025-05-06 14:50:00,64.44,64.46,64.43,64.43,18991.0,64.44,64.46,64.43,64.43,18991.0
2025-05-06 14:55:00,64.43,64.44,64.4,64.42,28244.0,64.43,64.44,64.4,64.42,28244.0
2025-05-06 15:00:00,64.42,64.42,64.38,64.38,15954.0,64.42,64.42,64.38,64.38,15954.0
2025-05-06 15:05:00,64.39,64.41,64.36,64.4,23262.0,64.39,64.41,64.36,64.4,23262.0
2025-05-06 15:10:00,64.4,64.42,64.38,64.38,35576.0,64.4,64.42,64.38,64.38,35576.0
2025-05-06 15:15:00,64.38,64.44,64.37,64.43,33572.0,64.38,64.44,64.37,64.43,33572.0
2025-05-06 15:20:00,64.43,64.44,64.41,64.43,39020.0,64.43,64.44,64.41,64.43,39020.0
2025-05-06 15:25:00,64.44,64.44,64.4,64.42,26429.0,64.44,64.44,64.4,64.42,26429.0
2025-05-06 15:30:00,64.42,64.42,64.4,64.42,17827.0,64.42,64.42,64.4,64.42,17827.0
2025-05-06 15:35:00,64.42,64.46,64.41,64.45,40307.0,64.42,64.46,64.41,64.45,40307.0
2025-05-06 15:40:00,64.45,64.48,64.45,64.48,39547.0,64.45,64.48,64.45,64.48,39547.0
2025-05-06 15:45:00,64.47,64.51,64.46,64.51,97901.0,64.47,64.51,64.46,64.51,97901.0
2025-05-06 15:50:00,64.51,64.56,64.51,64.56,224135.0,64.51,64.56,64.51,64.56,224135.0
2025-05-06 15:55:00,64.56,64.59,64.54,64.56,193344.0,64.56,64.59,64.54,64.56,193344.0
2025-05-07 09:30:00,63.87,63.95,63.8,63.89,156574.0,63.87,63.95,63.8,63.89,156574.0
2025-05-07 09:35:00,63.88,63.99,63.88,63.98,130750.0,63.88,63.99,63.88,63.98,130750.0
2025-05-07 09:40:00,63.97,64.0,63.91,63.99,51909.0,63.97,64.0,63.91,63.99,51909.0
2025-05-07 09:45:00,64.0,64.1,64.0,64.05,138864.0,64.0,64.1,64.0,64.05,138864.0
2025-05-07 09:50:00,64.07,64.08,63.99,64.06,78015.0,64.07,64.08,63.99,64.06,78015.0
2025-05-07 09:55:00,64.07,64.08,64.02,64.03,87294.0,64.07,64.08,64.02,64.03,87294.0
2025-05-07 10:00:00,64.02,64.03,63.95,63.98,105625.0,64.02,64.03,63.95,63.98,105625.0
2025-05-07 10:05:00,63.99,63.99,63.85,63.89,48338.0,63.99,63.99,63.85,63.89,48338.0
2025-05-07 10:10:00,63.89,63.91,63.84,63.85,43311.0,63.89,63.91,63.84,63.85,43311.0
2025-05-07 10:15:00,63.87,63.87,63.75,63.77,139309.0,63.87,63.87,63.75,63.77,139309.0
2025-05-07 10:20:00,63.76,63.83,63.67,63.83,151793.0,63.76,63.83,63.67,63.83,151793.0
2025-05-07 10:25:00,63.83,63.85,63.8,63.81,50411.0,63.83,63.85,63.8,63.81,50411.0
2025-05-07 10:30:00,63.81,63.88,63.78,63.87,28754.0,63.81,63.88,63.78,63.87,28754.0
2025-05-07 10:35:00,63.86,63.92,63.82,63.9,23029.0,63.86,63.92,63.82,63.9,23029.0
2025-05-07 10:40:00,63.89,63.91,63.82,63.82,63809.0,63.89,63.91,63.82,63.82,63809.0
2025-05-07 10:45:00,63.82,63.84,63.74,63.84,61359.0,63.82,63.84,63.74,63.84,61359.0
2025-05-07 10:50:00,63.84,63.89,63.79,63.88,75256.0,63.84,63.89,63.79,63.88,75256.0
2025-05-07 10:55:00,63.87,63.9,63.85,63.86,156973.0,63.87,63.9,63.85,63.86,156973.0
2025-05-07 11:00:00,63.88,63.93,63.85,63.87,72527.0,63.88,63.93,63.85,63.87,72527.0
2025-05-07 11:05:00,63.87,63.92,63.85,63.89,78419.0,63.87,63.92,63.85,63.89,78419.0
2025-05-07 11:10:00,63.88,63.9,63.83,63.89,76324.0,63.88,63.9,63.83,63.89,76324.0
2025-05-07 11:15:00,63.89,63.9,63.85,63.86,89091.0,63.89,63.9,63.85,63.86,89091.0
2025-05-07 11:20:00,63.86,63.86,63.79,63.83,140399.0,63.86,63.86,63.79,63.83,140399.0
2025-05-07 11:25:00,63.82,63.86,63.81,63.84,82188.0,63.82,63.86,63.81,63.84,82188.0
2025-05-07 11:30:00,63.83,63.87,63.83,63.86,93540.0,63.83,63.87,63.83,63.86,93540.0
2025-05-07 11:35:00,63.86,63.9,63.85,63.86,68799.0,63.86,63.9,63.85,63.86,68799.0
2025-05-07 11:40:00,63.87,63.88,63.83,63.86,135933.0,63.87,63.88,63.83,63.86,135933.0
2025-05-07 11:45:00,63.85,63.89,63.84,63.84,77556.0,63.85,63.89,63.84,63.84,77556.0
2025-05-07 11:50:00,63.84,63.86,63.82,63.85,37976.0,63.84,63.86,63.82,63.85,37976.0
2025-05-07 11:55:00,63.84,63.88,63.83,63.86,93821.0,63.84,63.88,63.83,63.86,93821.0
2025-05-07 12:00:00,63.85,63.88,63.84,63.85,62346.0,63.85,63.88,63.84,63.85,62346.0
2025-05-07 12:05:00,63.85,63.88,63.82,63.87,44167.0,63.85,63.88,63.82,63.87,44167.0
2025-05-07 12:10:00,63.86,63.88,63.81,63.82,157913.0,63.86,63.88,63.81,63.82,157913.0
2025-05-07 12:15:00,63.81,63.82,63.73,63.75,105772.0,63.81,63.82,63.73,63.75,105772.0
2025-05-07 12:20:00,63.76,63.79,63.75,63.78,61528.0,63.76,63.79,63.75,63.78,61528.0
2025-05-07 12:25:00,63.79,63.81,63.77,63.8,96239.0,63.79,63.81,63.77,63.8,96239.0
2025-05-07 12:30:00,63.8,63.83,63.79,63.83,72997.0,63.8,63.83,63.79,63.83,72997.0
2025-05-07 12:35:00,63.83,63.87,63.82,63.86,71261.0,63.83,63.87,63.82,63.86,71261.0
2025-05-07 12:40:00,63.86,63.87,63.84,63.84,80385.0,63.86,63.87,63.84,63.84,80385.0
2025-05-07 12:45:00,63.85,63.93,63.84,63.92,37424.0,63.85,63.93,63.84,63.92,37424.0
2025-05-07 12:50:00,63.92,63.94,63.9,63.91,69492.0,63.92,63.94,63.9,63.91,69492.0
2025-05-07 12:55:00,63.91,63.93,63.89,63.89,16016.0,63.91,63.93,63.89,63.89,16016.0
2025-05-07 13:00:00,63.89,63.9,63.85,63.88,65096.0,63.89,63.9,63.85,63.88,65096.0
2025-05-07 13:05:00,63.87,63.88,63.85,63.88,33818.0,63.87,63.88,63.85,63.88,33818.0
2025-05-07 13:10:00,63.88,63.89,63.83,63.84,36985.0,63.88,63.89,63.83,63.84,36985.0
2025-05-07 13:15:00,63.84,63.87,63.83,63.87,24822.0,63.84,63.87,63.83,63.87,24822.0
2025-05-07 13:20:00,63.87,63.87,63.82,63.84,24797.0,63.87,63.87,63.82,63.84,24797.0
2025-05-07 13:25:00,63.84,63.87,63.82,63.83,44740.0,63.84,63.87,63.82,63.83,44740.0
2025-05-07 13:30:00,63.84,63.9,63.83,63.88,15774.0,63.84,63.9,63.83,63.88,15774.0
2025-05-07 13:35:00,63.88,63.91,63.87,63.89,63031.0,63.88,63.91,63.87,63.89,63031.0
2025-05-07 13:40:00,63.87,63.89,63.84,63.86,11837.0,63.87,63.89,63.84,63.86,11837.0
2025-05-07 13:45:00,63.86,63.88,63.85,63.87,34796.0,63.86,63.88,63.85,63.87,34796.0
2025-05-07 13:50:00,63.88,63.93,63.83,63.86,63514.0,63.88,63.93,63.83,63.86,63514.0
2025-05-07 13:55:00,63.85,63.87,63.83,63.87,51468.0,63.85,63.87,63.83,63.87,51468.0
2025-05-07 14:00:00,63.86,64.0,63.85,63.95,111299.0,63.86,64.0,63.85,63.95,111299.0
2025-05-07 14:05:00,63.95,64.09,63.9,64.01,164375.0,63.95,64.09,63.9,64.01,164375.0
2025-05-07 14:10:00,64.01,64.09,63.96,64.04,98883.0,64.01,64.09,63.96,64.04,98883.0
2025-05-07 14:15:00,64.04,64.07,63.87,63.91,59822.0,64.04,64.07,63.87,63.91,59822.0
2025-05-07 14:20:00,63.91,63.94,63.88,63.94,37457.0,63.91,63.94,63.88,63.94,37457.0
2025-05-07 14:25:00,63.93,63.96,63.86,63.89,54136.0,63.93,63.96,63.86,63.89,54136.0
2025-05-07 14:30:00,63.88,63.89,63.77,63.81,76820.0,63.88,63.89,63.77,63.81,76820.0
2025-05-07 14:35:00,63.82,63.95,63.78,63.84,95467.0,63.82,63.95,63.78,63.84,95467.0
2025-05-07 14:40:00,63.89,63.93,63.75,63.75,103719.0,63.89,63.93,63.75,63.75,103719.0
2025-05-07 14:45:00,63.75,63.83,63.68,63.82,144481.0,63.75,63.83,63.68,63.82,144481.0
2025-05-07 14:50:00,63.81,63.86,63.8,63.86,43733.0,63.81,63.86,63.8,63.86,43733.0
2025-05-07 14:55:00,63.85,63.86,63.79,63.84,76897.0,63.85,63.86,63.79,63.84,76897.0
2025-05-07 15:00:00,63.85,63.88,63.73,63.74,86456.0,63.85,63.88,63.73,63.74,86456.0
2025-05-07 15:05:00,63.76,63.79,63.72,63.74,47123.0,63.76,63.79,63.72,63.74,47123.0
2025-05-07 15:10:00,63.74,63.74,63.6,63.61,99581.0,63.74,63.74,63.6,63.61,99581.0
2025-05-07 15:15:00,63.6,63.6,63.45,63.56,438959.0,63.6,63.6,63.45,63.56,438959.0
2025-05-07 15:20:00,63.57,63.6,63.53,63.54,103741.0,63.57,63.6,63.53,63.54,103741.0
2025-05-07 15:25:00,63.53,63.66,63.52,63.63,138753.0,63.53,63.66,63.52,63.63,138753.0
2025-05-07 15:30:00,63.63,63.65,63.53,63.6,166030.0,63.63,63.65,63.53,63.6,166030.0
2025-05-07 15:35:00,63.6,63.68,63.59,63.65,199317.0,63.6,63.68,63.59,63.65,199317.0
2025-05-07 15:40:00,63.65,63.69,63.5,63.61,182523.0,63.65,63.69,63.5,63.61,182523.0
2025-05-07 15:45:00,63.6,63.65,63.56,63.61,141508.0,63.6,63.65,63.56,63.61,141508.0
2025-05-07 15:50:00,63.61,63.67,63.58,63.66,169516.0,63.61,63.67,63.58,63.66,169516.0
2025-05-07 15:55:00,63.66,63.66,63.56,63.6,155326.0,63.66,63.66,63.56,63.6,155326.0
2025-05-08 09:30:00,63.38,63.5,63.34,63.48,185949.0,63.38,63.5,63.34,63.48,185949.0
2025-05-08 09:35:00,63.5,63.53,63.45,63.45,78515.0,63.5,63.53,63.45,63.45,78515.0
2025-05-08 09:40:00,63.44,63.5,63.41,63.45,80267.0,63.44,63.5,63.41,63.45,80267.0
2025-05-08 09:45:00,63.45,63.45,63.33,63.44,70335.0,63.45,63.45,63.33,63.44,70335.0
2025-05-08 09:50:00,63.45,63.45,63.32,63.34,50230.0,63.45,63.45,63.32,63.34,50230.0
2025-05-08 09:55:00,63.35,63.37,63.27,63.29,88187.0,63.35,63.37,63.27,63.29,88187.0
2025-05-08 10:00:00,63.28,63.29,63.2,63.27,70670.0,63.28,63.29,63.2,63.27,70670.0
2025-05-08 10:05:00,63.28,63.37,63.28,63.35,33318.0,63.28,63.37,63.28,63.35,33318.0
2025-05-08 10:10:00,63.36,63.42,63.35,63.37,66123.0,63.36,63.42,63.35,63.37,66123.0
2025-05-08 10:15:00,63.37,63.38,63.26,63.3,33327.0,63.37,63.38,63.26,63.3,33327.0
2025-05-08 10:20:00,63.3,63.33,63.2,63.21,61201.0,63.3,63.33,63.2,63.21,61201.0
2025-05-08 10:25:00,63.2,63.25,63.19,63.25,48009.0,63.2,63.25,63.19,63.25,48009.0
2025-05-08 10:30:00,63.25,63.32,63.23,63.26,53001.0,63.25,63.32,63.23,63.26,53001.0
2025-05-08 10:35:00,63.26,63.32,63.23,63.28,20184.0,63.26,63.32,63.23,63.28,20184.0
2025-05-08 10:40:00,63.31,63.4,63.29,63.38,59722.0,63.31,63.4,63.29,63.38,59722.0
2025-05-08 10:45:00,63.39,63.4,63.33,63.37,64362.0,63.39,63.4,63.33,63.37,64362.0
2025-05-08 10:50:00,63.38,63.39,63.26,63.35,96573.0,63.38,63.39,63.26,63.35,96573.0
2025-05-08 10:55:00,63.35,63.39,63.24,63.29,68619.0,63.35,63.39,63.24,63.29,68619.0
2025-05-08 11:00:00,63.31,63.32,63.22,63.23,66396.0,63.31,63.32,63.22,63.23,66396.0
2025-05-08 11:05:00,63.24,63.29,63.23,63.26,69995.0,63.24,63.29,63.23,63.26,69995.0
2025-05-08 11:10:00,63.26,63.34,63.26,63.32,73341.0,63.26,63.34,63.26,63.32,73341.0
2025-05-08 11:15:00,63.33,63.36,63.29,63.3,32668.0,63.33,63.36,63.29,63.3,32668.0
2025-05-08 11:20:00,63.3,63.31,63.18,63.24,115453.0,63.3,63.31,63.18,63.24,115453.0
2025-05-08 11:25:00,63.2,63.2,63.0,63.1,162470.0,63.2,63.2,63.0,63.1,162470.0
2025-05-08 11:30:00,63.11,63.22,63.04,63.04,135294.0,63.11,63.22,63.04,63.04,135294.0
2025-05-08 11:35:00,63.04,63.12,62.99,63.08,308552.0,63.04,63.12,62.99,63.08,308552.0
2025-05-08 11:40:00,63.07,63.07,62.89,62.9,150598.0,63.07,63.07,62.89,62.9,150598.0
2025-05-08 11:45:00,62.91,62.94,62.81,62.82,83607.0,62.91,62.94,62.81,62.82,83607.0
2025-05-08 11:50:00,62.81,62.86,62.73,62.86,122879.0,62.81,62.86,62.73,62.86,122879.0
2025-05-08 11:55:00,62.86,62.86,62.77,62.8,42975.0,62.86,62.86,62.77,62.8,42975.0
2025-05-08 12:00:00,62.8,62.8,62.68,62.71,84220.0,62.8,62.8,62.68,62.71,84220.0
2025-05-08 12:05:00,62.73,62.73,62.63,62.64,128336.0,62.73,62.73,62.63,62.64,128336.0
2025-05-08 12:10:00,62.64,62.66,62.43,62.43,268925.0,62.64,62.66,62.43,62.43,268925.0
2025-05-08 12:15:00,62.46,62.56,62.36,62.39,303727.0,62.46,62.56,62.36,62.39,303727.0
2025-05-08 12:20:00,62.37,62.42,62.31,62.41,191343.0,62.37,62.42,62.31,62.41,191343.0
2025-05-08 12:25:00,62.41,62.48,62.4,62.45,145724.0,62.41,62.48,62.4,62.45,145724.0
2025-05-08 12:30:00,62.45,62.5,62.37,62.47,280699.0,62.45,62.5,62.37,62.47,280699.0
2025-05-08 12:35:00,62.46,62.46,62.37,62.41,95581.0,62.46,62.46,62.37,62.41,95581.0
2025-05-08 12:40:00,62.41,62.45,62.4,62.41,67238.0,62.41,62.45,62.4,62.41,67238.0
2025-05-08 12:45:00,62.41,62.52,62.39,62.47,83587.0,62.41,62.52,62.39,62.47,83587.0
2025-05-08 12:50:00,62.47,62.48,62.41,62.46,214338.0,62.47,62.48,62.41,62.46,214338.0
2025-05-08 12:55:00,62.45,62.49,62.4,62.43,134596.0,62.45,62.49,62.4,62.43,134596.0
2025-05-08 13:00:00,62.42,62.44,62.3,62.3,134585.0,62.42,62.44,62.3,62.3,134585.0
2025-05-08 13:05:00,62.3,62.31,62.21,62.23,212543.0,62.3,62.31,62.21,62.23,212543.0
2025-05-08 13:10:00,62.23,62.34,62.2,62.29,224467.0,62.23,62.34,62.2,62.29,224467.0
2025-05-08 13:15:00,62.29,62.35,62.28,62.34,83208.0,62.29,62.35,62.28,62.34,83208.0
2025-05-08 13:20:00,62.33,62.35,62.29,62.3,47622.0,62.33,62.35,62.29,62.3,47622.0
2025-05-08 13:25:00,62.3,62.34,62.23,62.26,86074.0,62.3,62.34,62.23,62.26,86074.0
2025-05-08 13:30:00,62.27,62.29,62.19,62.29,118603.0,62.27,62.29,62.19,62.29,118603.0
2025-05-08 13:35:00,62.28,62.33,62.25,62.3,88788.0,62.28,62.33,62.25,62.3,88788.0
2025-05-08 13:40:00,62.3,62.34,62.27,62.28,81709.0,62.3,62.34,62.27,62.28,81709.0
2025-05-08 13:45:00,62.3,62.31,62.27,62.3,49841.0,62.3,62.31,62.27,62.3,49841.0
2025-05-08 13:50:00,62.29,62.33,62.27,62.33,53520.0,62.29,62.33,62.27,62.33,53520.0
2025-05-08 13:55:00,62.33,62.41,62.31,62.39,51586.0,62.33,62.41,62.31,62.39,51586.0
2025-05-08 14:00:00,62.39,62.43,62.37,62.43,90582.0,62.39,62.43,62.37,62.43,90582.0
2025-05-08 14:05:00,62.42,62.44,62.37,62.43,32677.0,62.42,62.44,62.37,62.43,32677.0
2025-05-08 14:10:00,62.43,62.44,62.38,62.4,57027.0,62.43,62.44,62.38,62.4,57027.0
2025-05-08 14:15:00,62.39,62.42,62.38,62.41,63569.0,62.39,62.42,62.38,62.41,63569.0
2025-05-08 14:20:00,62.41,62.41,62.35,62.36,42742.0,62.41,62.41,62.35,62.36,42742.0
2025-05-08 14:25:00,62.36,62.39,62.35,62.37,47856.0,62.36,62.39,62.35,62.37,47856.0
2025-05-08 14:30:00,62.38,62.4,62.36,62.4,67848.0,62.38,62.4,62.36,62.4,67848.0
2025-05-08 14:35:00,62.39,62.4,62.37,62.38,61008.0,62.39,62.4,62.37,62.38,61008.0
2025-05-08 14:40:00,62.37,62.39,62.35,62.36,57563.0,62.37,62.39,62.35,62.36,57563.0
2025-05-08 14:45:00,62.36,62.38,62.34,62.36,46387.0,62.36,62.38,62.34,62.36,46387.0
2025-05-08 14:50:00,62.37,62.4,62.36,62.4,16119.0,62.37,62.4,62.36,62.4,16119.0
2025-05-08 14:55:00,62.4,62.4,62.36,62.4,412215.0,62.4,62.4,62.36,62.4,412215.0
2025-05-08 15:00:00,62.4,62.42,62.32,62.33,174015.0,62.4,62.42,62.32,62.33,174015.0
2025-05-08 15:05:00,62.33,62.34,62.27,62.28,141849.0,62.33,62.34,62.27,62.28,141849.0
2025-05-08 15:10:00,62.27,62.31,62.27,62.3,62878.0,62.27,62.31,62.27,62.3,62878.0
2025-05-08 15:15:00,62.29,62.29,62.21,62.25,73385.0,62.29,62.29,62.21,62.25,73385.0
2025-05-08 15:20:00,62.24,62.25,62.02,62.1,379310.0,62.24,62.25,62.02,62.1,379310.0
2025-05-08 15:25:00,62.1,62.11,62.05,62.08,102685.0,62.1,62.11,62.05,62.08,102685.0
2025-05-08 15:30:00,62.08,62.18,62.07,62.16,164081.0,62.08,62.18,62.07,62.16,164081.0
2025-05-08 15:35:00,62.17,62.24,62.15,62.24,81550.0,62.17,62.24,62.15,62.24,81550.0
2025-05-08 15:40:00,62.24,62.27,62.22,62.27,96360.0,62.24,62.27,62.22,62.27,96360.0
2025-05-08 15:45:00,62.27,62.36,62.27,62.36,81410.0,62.27,62.36,62.27,62.36,81410.0
2025-05-08 15:50:00,62.35,62.41,62.34,62.4,258935.0,62.35,62.41,62.34,62.4,258935.0
2025-05-08 15:55:00,62.4,62.42,62.33,62.34,167033.0,62.4,62.42,62.33,62.34,167033.0
2025-05-09 09:30:00,62.98,63.0,62.92,62.92,123284.0,62.98,63.0,62.92,62.92,123284.0
2025-05-09 09:35:00,62.93,62.96,62.89,62.95,54944.0,62.93,62.96,62.89,62.95,54944.0
2025-05-09 09:40:00,62.95,62.97,62.85,62.9,43947.0,62.95,62.97,62.85,62.9,43947.0
2025-05-09 09:45:00,62.9,62.93,62.86,62.92,20744.0,62.9,62.93,62.86,62.92,20744.0
2025-05-09 09:50:00,62.92,62.92,62.87,62.87,61368.0,62.92,62.92,62.87,62.87,61368.0
2025-05-09 09:55:00,62.88,62.88,62.8,62.82,60022.0,62.88,62.88,62.8,62.82,60022.0
2025-05-09 10:00:00,62.82,62.82,62.67,62.7,76755.0,62.82,62.82,62.67,62.7,76755.0
2025-05-09 10:05:00,62.69,62.77,62.68,62.71,56474.0,62.69,62.77,62.68,62.71,56474.0
2025-05-09 10:10:00,62.7,62.7,62.62,62.65,118035.0,62.7,62.7,62.62,62.65,118035.0
2025-05-09 10:15:00,62.65,62.8,62.62,62.79,75449.0,62.65,62.8,62.62,62.79,75449.0
2025-05-09 10:20:00,62.8,62.84,62.79,62.83,283281.0,62.8,62.84,62.79,62.83,283281.0
2025-05-09 10:25:00,62.84,62.98,62.82,62.95,73906.0,62.84,62.98,62.82,62.95,73906.0
2025-05-09 10:30:00,62.94,63.02,62.9,62.92,80765.0,62.94,63.02,62.9,62.92,80765.0
2025-05-09 10:35:00,62.92,62.98,62.92,62.93,51865.0,62.92,62.98,62.92,62.93,51865.0
2025-05-09 10:40:00,62.93,62.95,62.86,62.94,60009.0,62.93,62.95,62.86,62.94,60009.0
2025-05-09 10:45:00,62.92,62.98,62.88,62.97,61947.0,62.92,62.98,62.88,62.97,61947.0
2025-05-09 10:50:00,62.97,62.98,62.91,62.95,121585.0,62.97,62.98,62.91,62.95,121585.0
2025-05-09 10:55:00,62.95,62.96,62.9,62.94,17503.0,62.95,62.96,62.9,62.94,17503.0
2025-05-09 11:00:00,62.94,62.97,62.91,62.96,15332.0,62.94,62.97,62.91,62.96,15332.0
2025-05-09 11:05:00,62.96,62.99,62.95,62.98,24933.0,62.96,62.99,62.95,62.98,24933.0
2025-05-09 11:10:00,62.97,63.05,62.94,63.0,38901.0,62.97,63.05,62.94,63.0,38901.0
2025-05-09 11:15:00,63.01,63.05,62.94,62.96,39247.0,63.01,63.05,62.94,62.96,39247.0
2025-05-09 11:20:00,62.96,63.02,62.96,62.99,35267.0,62.96,63.02,62.96,62.99,35267.0
2025-05-09 11:25:00,62.98,62.99,62.96,62.98,20728.0,62.98,62.99,62.96,62.98,20728.0
2025-05-09 11:30:00,62.98,63.02,62.97,62.99,22623.0,62.98,63.02,62.97,62.99,22623.0
2025-05-09 11:35:00,63.0,63.1,63.0,63.08,17630.0,63.0,63.1,63.0,63.08,17630.0
2025-05-09 11:40:00,63.07,63.07,63.03,63.04,26527.0,63.07,63.07,63.03,63.04,26527.0
2025-05-09 11:45:00,63.03,63.04,62.99,63.03,69097.0,63.03,63.04,62.99,63.03,69097.0
2025-05-09 11:50:00,63.03,63.05,63.01,63.03,19637.0,63.03,63.05,63.01,63.03,19637.0
2025-05-09 11:55:00,63.03,63.09,63.03,63.09,21485.0,63.03,63.09,63.03,63.09,21485.0
2025-05-09 12:00:00,63.09,63.13,63.09,63.11,48198.0,63.09,63.13,63.09,63.11,48198.0
2025-05-09 12:05:00,63.11,63.11,63.06,63.06,206445.0,63.11,63.11,63.06,63.06,206445.0
2025-05-09 12:10:00,63.06,63.12,63.06,63.12,42188.0,63.06,63.12,63.06,63.12,42188.0
2025-05-09 12:15:00,63.11,63.12,63.08,63.11,87156.0,63.11,63.12,63.08,63.11,87156.0
2025-05-09 12:20:00,63.1,63.11,62.98,63.0,21285.0,63.1,63.11,62.98,63.0,21285.0
2025-05-09 12:25:00,62.98,63.03,62.96,62.98,16465.0,62.98,63.03,62.96,62.98,16465.0
2025-05-09 12:30:00,62.99,63.02,62.95,63.02,11717.0,62.99,63.02,62.95,63.02,11717.0
2025-05-09 12:35:00,63.02,63.03,62.97,63.0,26488.0,63.02,63.03,62.97,63.0,26488.0
2025-05-09 12:40:00,62.98,62.99,62.94,62.97,17838.0,62.98,62.99,62.94,62.97,17838.0
2025-05-09 12:45:00,62.97,63.02,62.95,63.01,21500.0,62.97,63.02,62.95,63.01,21500.0
2025-05-09 12:50:00,63.0,63.01,62.96,62.97,9248.0,63.0,63.01,62.96,62.97,9248.0
2025-05-09 12:55:00,62.97,62.98,62.92,62.93,20742.0,62.97,62.98,62.92,62.93,20742.0
2025-05-09 13:00:00,62.93,62.97,62.92,62.95,66962.0,62.93,62.97,62.92,62.95,66962.0
2025-05-09 13:05:00,62.95,63.0,62.95,62.96,47389.0,62.95,63.0,62.95,62.96,47389.0
2025-05-09 13:10:00,62.95,62.96,62.92,62.93,75416.0,62.95,62.96,62.92,62.93,75416.0
2025-05-09 13:15:00,62.94,62.98,62.93,62.97,68944.0,62.94,62.98,62.93,62.97,68944.0
2025-05-09 13:20:00,62.96,63.03,62.96,63.01,45377.0,62.96,63.03,62.96,63.01,45377.0
2025-05-09 13:25:00,63.01,63.01,62.97,62.98,109915.0,63.01,63.01,62.97,62.98,109915.0
2025-05-09 13:30:00,62.98,63.02,62.96,63.01,35709.0,62.98,63.02,62.96,63.01,35709.0
2025-05-09 13:35:00,63.02,63.02,63.0,63.02,127366.0,63.02,63.02,63.0,63.02,127366.0
2025-05-09 13:40:00,63.01,63.04,63.01,63.02,35181.0,63.01,63.04,63.01,63.02,35181.0
2025-05-09 13:45:00,63.03,63.03,62.99,63.02,41737.0,63.03,63.03,62.99,63.02,41737.0
2025-05-09 13:50:00,63.02,63.05,63.01,63.03,56437.0,63.02,63.05,63.01,63.03,56437.0
2025-05-09 13:55:00,63.02,63.03,63.0,63.02,46319.0,63.02,63.03,63.0,63.02,46319.0
2025-05-09 14:00:00,63.02,63.05,63.01,63.03,51932.0,63.02,63.05,63.01,63.03,51932.0
2025-05-09 14:05:00,63.03,63.04,62.98,62.98,92642.0,63.03,63.04,62.98,62.98,92642.0
2025-05-09 14:10:00,62.98,62.99,62.93,62.96,141137.0,62.98,62.99,62.93,62.96,141137.0
2025-05-09 14:15:00,62.98,62.99,62.96,62.99,60509.0,62.98,62.99,62.96,62.99,60509.0
2025-05-09 14:20:00,62.98,63.0,62.97,62.99,50488.0,62.98,63.0,62.97,62.99,50488.0
2025-05-09 14:25:00,63.0,63.0,62.97,62.98,43243.0,63.0,63.0,62.97,62.98,43243.0
2025-05-09 14:30:00,62.99,62.99,62.95,62.96,73082.0,62.99,62.99,62.95,62.96,73082.0
2025-05-09 14:35:00,62.96,62.98,62.95,62.96,55845.0,62.96,62.98,62.95,62.96,55845.0
2025-05-09 14:40:00,62.95,62.97,62.94,62.95,77602.0,62.95,62.97,62.94,62.95,77602.0
2025-05-09 14:45:00,62.94,62.97,62.94,62.96,58512.0,62.94,62.97,62.94,62.96,58512.0
2025-05-09 14:50:00,62.95,62.97,62.94,62.95,82123.0,62.95,62.97,62.94,62.95,82123.0
2025-05-09 14:55:00,62.96,62.99,62.95,62.98,124193.0,62.96,62.99,62.95,62.98,124193.0
2025-05-09 15:00:00,62.98,63.0,62.95,62.96,35742.0,62.98,63.0,62.95,62.96,35742.0
2025-05-09 15:05:00,62.95,62.95,62.89,62.89,15428.0,62.95,62.95,62.89,62.89,15428.0
2025-05-09 15:10:00,62.88,62.91,62.88,62.91,16751.0,62.88,62.91,62.88,62.91,16751.0
2025-05-09 15:15:00,62.91,62.92,62.88,62.91,16738.0,62.91,62.92,62.88,62.91,16738.0
2025-05-09 15:20:00,62.9,62.93,62.85,62.85,21722.0,62.9,62.93,62.85,62.85,21722.0
2025-05-09 15:25:00,62.86,62.86,62.8,62.8,37620.0,62.86,62.86,62.8,62.8,37620.0
2025-05-09 15:30:00,62.8,62.81,62.76,62.77,44285.0,62.8,62.81,62.76,62.77,44285.0
2025-05-09 15:35:00,62.77,62.78,62.75,62.77,41779.0,62.77,62.78,62.75,62.77,41779.0
2025-05-09 15:40:00,62.78,62.79,62.75,62.76,14426.0,62.78,62.79,62.75,62.76,14426.0
2025-05-09 15:45:00,62.76,62.77,62.73,62.74,10488.0,62.76,62.77,62.73,62.74,10488.0
2025-05-09 15:50:00,62.74,62.76,62.72,62.74,41899.0,62.74,62.76,62.72,62.74,41899.0
2025-05-09 15:55:00,62.75,62.79,62.75,62.79,75801.0,62.75,62.79,62.75,62.79,75801.0
2025-05-12 09:30:00,61.07,61.08,60.96,61.0,743154.0,61.07,61.08,60.96,61.0,743154.0
2025-05-12 09:35:00,61.0,61.06,60.95,61.04,252624.0,61.0,61.06,60.95,61.04,252624.0
2025-05-12 09:40:00,61.04,61.19,61.03,61.18,171996.0,61.04,61.19,61.03,61.18,171996.0
2025-05-12 09:45:00,61.15,61.26,61.11,61.23,190431.0,61.15,61.26,61.11,61.23,190431.0
2025-05-12 09:50:00,61.22,61.27,61.09,61.1,106772.0,61.22,61.27,61.09,61.1,106772.0
2025-05-12 09:55:00,61.11,61.16,61.08,61.12,141210.0,61.11,61.16,61.08,61.12,141210.0
2025-05-12 10:00:00,61.11,61.13,60.99,61.01,112414.0,61.11,61.13,60.99,61.01,112414.0
2025-05-12 10:05:00,61.02,61.1,60.99,61.08,313133.0,61.02,61.1,60.99,61.08,313133.0
2025-05-12 10:10:00,61.09,61.12,61.0,61.01,133880.0,61.09,61.12,61.0,61.01,133880.0
2025-05-12 10:15:00,61.01,61.14,61.0,61.13,174402.0,61.01,61.14,61.0,61.13,174402.0
2025-05-12 10:20:00,61.13,61.16,61.02,61.05,127176.0,61.13,61.16,61.02,61.05,127176.0
2025-05-12 10:25:00,61.04,61.17,61.04,61.17,107851.0,61.04,61.17,61.04,61.17,107851.0
2025-05-12 10:30:00,61.16,61.22,61.1,61.17,100331.0,61.16,61.22,61.1,61.17,100331.0
2025-05-12 10:35:00,61.17,61.25,61.16,61.21,138267.0,61.17,61.25,61.16,61.21,138267.0
2025-05-12 10:40:00,61.22,61.24,61.14,61.17,125190.0,61.22,61.24,61.14,61.17,125190.0
2025-05-12 10:45:00,61.16,61.18,61.07,61.13,178198.0,61.16,61.18,61.07,61.13,178198.0
2025-05-12 10:50:00,61.13,61.13,61.02,61.03,68808.0,61.13,61.13,61.02,61.03,68808.0
2025-05-12 10:55:00,61.02,61.07,61.01,61.06,76779.0,61.02,61.07,61.01,61.06,76779.0
2025-05-12 11:00:00,61.07,61.11,61.04,61.07,63419.0,61.07,61.11,61.04,61.07,63419.0
2025-05-12 11:05:00,61.09,61.12,61.06,61.07,60072.0,61.09,61.12,61.06,61.07,60072.0
2025-05-12 11:10:00,61.08,61.08,61.03,61.04,56438.0,61.08,61.08,61.03,61.04,56438.0
2025-05-12 11:15:00,61.04,61.1,61.03,61.05,58262.0,61.04,61.1,61.03,61.05,58262.0
2025-05-12 11:20:00,61.06,61.07,60.96,61.07,86411.0,61.06,61.07,60.96,61.07,86411.0
2025-05-12 11:25:00,61.07,61.15,61.06,61.09,104205.0,61.07,61.15,61.06,61.09,104205.0
2025-05-12 11:30:00,61.09,61.09,61.02,61.03,57779.0,61.09,61.09,61.02,61.03,57779.0
2025-05-12 11:35:00,61.04,61.11,61.02,61.08,143047.0,61.04,61.11,61.02,61.08,143047.0
2025-05-12 11:40:00,61.08,61.12,61.07,61.09,45822.0,61.08,61.12,61.07,61.09,45822.0
2025-05-12 11:45:00,61.08,61.14,61.07,61.14,39306.0,61.08,61.14,61.07,61.14,39306.0
2025-05-12 11:50:00,61.14,61.17,61.08,61.09,43239.0,61.14,61.17,61.08,61.09,43239.0
2025-05-12 11:55:00,61.08,61.1,61.05,61.09,34610.0,61.08,61.1,61.05,61.09,34610.0
2025-05-12 12:00:00,61.08,61.1,60.99,61.03,49463.0,61.08,61.1,60.99,61.03,49463.0
2025-05-12 12:05:00,61.02,61.05,60.97,60.98,66606.0,61.02,61.05,60.97,60.98,66606.0
2025-05-12 12:10:00,60.98,61.0,60.94,60.95,46017.0,60.98,61.0,60.94,60.95,46017.0
2025-05-12 12:15:00,60.95,60.96,60.89,60.9,82027.0,60.95,60.96,60.89,60.9,82027.0
2025-05-12 12:20:00,60.9,60.9,60.83,60.85,53164.0,60.9,60.9,60.83,60.85,53164.0
2025-05-12 12:25:00,60.85,60.89,60.84,60.87,104688.0,60.85,60.89,60.84,60.87,104688.0
2025-05-12 12:30:00,60.87,60.89,60.85,60.86,112482.0,60.87,60.89,60.85,60.86,112482.0
2025-05-12 12:35:00,60.86,60.9,60.85,60.89,126863.0,60.86,60.9,60.85,60.89,126863.0
2025-05-12 12:40:00,60.88,60.93,60.87,60.89,150265.0,60.88,60.93,60.87,60.89,150265.0
2025-05-12 12:45:00,60.89,60.9,60.82,60.83,114140.0,60.89,60.9,60.82,60.83,114140.0
2025-05-12 12:50:00,60.83,60.86,60.82,60.85,127388.0,60.83,60.86,60.82,60.85,127388.0
2025-05-12 12:55:00,60.84,60.87,60.78,60.81,109004.0,60.84,60.87,60.78,60.81,109004.0
2025-05-12 13:00:00,60.82,60.83,60.77,60.77,522650.0,60.82,60.83,60.77,60.77,522650.0
2025-05-12 13:05:00,60.78,60.81,60.75,60.77,78843.0,60.78,60.81,60.75,60.77,78843.0
2025-05-12 13:10:00,60.77,60.79,60.75,60.78,249986.0,60.77,60.79,60.75,60.78,249986.0
2025-05-12 13:15:00,60.78,60.82,60.78,60.8,55909.0,60.78,60.82,60.78,60.8,55909.0
2025-05-12 13:20:00,60.8,60.87,60.79,60.83,116803.0,60.8,60.87,60.79,60.83,116803.0
2025-05-12 13:25:00,60.84,60.87,60.8,60.8,70949.0,60.84,60.87,60.8,60.8,70949.0
2025-05-12 13:30:00,60.81,60.87,60.81,60.87,86294.0,60.81,60.87,60.81,60.87,86294.0
2025-05-12 13:35:00,60.87,60.87,60.83,60.84,84841.0,60.87,60.87,60.83,60.84,84841.0
2025-05-12 13:40:00,60.83,60.85,60.82,60.84,74065.0,60.83,60.85,60.82,60.84,74065.0
2025-05-12 13:45:00,60.84,60.84,60.8,60.82,78744.0,60.84,60.84,60.8,60.82,78744.0
2025-05-12 13:50:00,60.81,60.83,60.78,60.8,83810.0,60.81,60.83,60.78,60.8,83810.0
2025-05-12 13:55:00,60.8,60.82,60.78,60.79,58139.0,60.8,60.82,60.78,60.79,58139.0
2025-05-12 14:00:00,60.8,60.81,60.78,60.8,41230.0,60.8,60.81,60.78,60.8,41230.0
2025-05-12 14:05:00,60.8,60.84,60.79,60.8,49815.0,60.8,60.84,60.79,60.8,49815.0
2025-05-12 14:10:00,60.8,60.81,60.78,60.79,89301.0,60.8,60.81,60.78,60.79,89301.0
2025-05-12 14:15:00,60.79,60.81,60.76,60.76,77313.0,60.79,60.81,60.76,60.76,77313.0
2025-05-12 14:20:00,60.76,60.78,60.74,60.77,85964.0,60.76,60.78,60.74,60.77,85964.0
2025-05-12 14:25:00,60.77,60.81,60.76,60.8,85006.0,60.77,60.81,60.76,60.8,85006.0
2025-05-12 14:30:00,60.8,60.81,60.78,60.79,31244.0,60.8,60.81,60.78,60.79,31244.0
2025-05-12 14:35:00,60.79,60.8,60.75,60.76,25742.0,60.79,60.8,60.75,60.76,25742.0
2025-05-12 14:40:00,60.75,60.8,60.75,60.8,35951.0,60.75,60.8,60.75,60.8,35951.0
2025-05-12 14:45:00,60.8,60.87,60.79,60.86,62219.0,60.8,60.87,60.79,60.86,62219.0
2025-05-12 14:50:00,60.87,60.91,60.86,60.91,32937.0,60.87,60.91,60.86,60.91,32937.0
2025-05-12 14:55:00,60.9,60.92,60.89,60.92,130479.0,60.9,60.92,60.89,60.92,130479.0
2025-05-12 15:00:00,60.91,60.95,60.9,60.9,44397.0,60.91,60.95,60.9,60.9,44397.0
2025-05-12 15:05:00,60.91,60.94,60.9,60.93,44805.0,60.91,60.94,60.9,60.93,44805.0
2025-05-12 15:10:00,60.93,61.0,60.92,60.97,279822.0,60.93,61.0,60.92,60.97,279822.0
2025-05-12 15:15:00,60.98,61.0,60.96,60.98,32951.0,60.98,61.0,60.96,60.98,32951.0
2025-05-12 15:20:00,60.98,61.02,60.97,61.0,32644.0,60.98,61.02,60.97,61.0,32644.0
2025-05-12 15:25:00,61.01,61.08,61.0,61.08,93154.0,61.01,61.08,61.0,61.08,93154.0
2025-05-12 15:30:00,61.07,61.08,61.03,61.05,70358.0,61.07,61.08,61.03,61.05,70358.0
2025-05-12 15:35:00,61.05,61.08,61.02,61.04,63853.0,61.05,61.08,61.02,61.04,63853.0
2025-05-12 15:40:00,61.03,61.07,61.01,61.01,54433.0,61.03,61.07,61.01,61.01,54433.0
2025-05-12 15:45:00,61.01,61.04,60.99,61.03,1057798.0,61.01,61.04,60.99,61.03,1057798.0
2025-05-12 15:50:00,61.02,61.04,61.0,61.02,481927.0,61.02,61.04,61.0,61.02,481927.0
2025-05-12 15:55:00,61.02,61.03,61.0,61.01,256311.0,61.02,61.03,61.0,61.01,256311.0
2025-05-13 09:30:00,61.18,61.2,61.1,61.12,231678.0,61.18,61.2,61.1,61.12,231678.0
2025-05-13 09:35:00,61.1,61.14,61.04,61.05,121676.0,61.1,61.14,61.04,61.05,121676.0
2025-05-13 09:40:00,61.04,61.08,60.95,61.07,141894.0,61.04,61.08,60.95,61.07,141894.0
2025-05-13 09:45:00,61.06,61.08,60.94,60.98,112434.0,61.06,61.08,60.94,60.98,112434.0
2025-05-13 09:50:00,60.98,60.99,60.92,60.93,70295.0,60.98,60.99,60.92,60.93,70295.0
2025-05-13 09:55:00,60.94,60.95,60.86,60.87,332619.0,60.94,60.95,60.86,60.87,332619.0
2025-05-13 10:00:00,60.88,60.93,60.82,60.92,85345.0,60.88,60.93,60.82,60.92,85345.0
2025-05-13 10:05:00,60.93,61.0,60.91,60.99,106112.0,60.93,61.0,60.91,60.99,106112.0
2025-05-13 10:10:00,60.99,61.01,60.94,60.96,132482.0,60.99,61.01,60.94,60.96,132482.0
2025-05-13 10:15:00,60.95,61.07,60.94,61.07,115086.0,60.95,61.07,60.94,61.07,115086.0
2025-05-13 10:20:00,61.08,61.13,61.05,61.06,162167.0,61.08,61.13,61.05,61.06,162167.0
2025-05-13 10:25:00,61.06,61.11,61.02,61.11,83126.0,61.06,61.11,61.02,61.11,83126.0
2025-05-13 10:30:00,61.1,61.19,61.08,61.19,116457.0,61.1,61.19,61.08,61.19,116457.0
2025-05-13 10:35:00,61.19,61.2,61.15,61.18,69805.0,61.19,61.2,61.15,61.18,69805.0
2025-05-13 10:40:00,61.18,61.25,61.13,61.25,107958.0,61.18,61.25,61.13,61.25,107958.0
2025-05-13 10:45:00,61.24,61.26,61.18,61.26,63273.0,61.24,61.26,61.18,61.26,63273.0
2025-05-13 10:50:00,61.25,61.26,61.16,61.19,40798.0,61.25,61.26,61.16,61.19,40798.0
2025-05-13 10:55:00,61.19,61.19,61.14,61.15,49370.0,61.19,61.19,61.14,61.15,49370.0
2025-05-13 11:00:00,61.15,61.21,61.14,61.21,67899.0,61.15,61.21,61.14,61.21,67899.0
2025-05-13 11:05:00,61.2,61.25,61.15,61.15,103757.0,61.2,61.25,61.15,61.15,103757.0
2025-05-13 11:10:00,61.15,61.21,61.13,61.21,30205.0,61.15,61.21,61.13,61.21,30205.0
2025-05-13 11:15:00,61.2,61.21,61.17,61.17,58917.0,61.2,61.21,61.17,61.17,58917.0
2025-05-13 11:20:00,61.17,61.25,61.17,61.24,104293.0,61.17,61.25,61.17,61.24,104293.0
2025-05-13 11:25:00,61.25,61.26,61.23,61.25,51297.0,61.25,61.26,61.23,61.25,51297.0
2025-05-13 11:30:00,61.25,61.31,61.2,61.31,164769.0,61.25,61.31,61.2,61.31,164769.0
2025-05-13 11:35:00,61.32,61.32,61.27,61.28,103703.0,61.32,61.32,61.27,61.28,103703.0
2025-05-13 11:40:00,61.28,61.31,61.26,61.3,57271.0,61.28,61.31,61.26,61.3,57271.0
2025-05-13 11:45:00,61.3,61.35,61.29,61.34,36556.0,61.3,61.35,61.29,61.34,36556.0
2025-05-13 11:50:00,61.34,61.38,61.31,61.38,77505.0,61.34,61.38,61.31,61.38,77505.0
2025-05-13 11:55:00,61.38,61.4,61.35,61.36,87133.0,61.38,61.4,61.35,61.36,87133.0
2025-05-13 12:00:00,61.35,61.42,61.34,61.41,73380.0,61.35,61.42,61.34,61.41,73380.0
2025-05-13 12:05:00,61.4,61.44,61.39,61.39,31725.0,61.4,61.44,61.39,61.39,31725.0
2025-05-13 12:10:00,61.4,61.44,61.39,61.42,72865.0,61.4,61.44,61.39,61.42,72865.0
2025-05-13 12:15:00,61.42,61.43,61.38,61.39,24607.0,61.42,61.43,61.38,61.39,24607.0
2025-05-13 12:20:00,61.4,61.4,61.37,61.39,18141.0,61.4,61.4,61.37,61.39,18141.0
2025-05-13 12:25:00,61.39,61.39,61.34,61.36,28072.0,61.39,61.39,61.34,61.36,28072.0
2025-05-13 12:30:00,61.37,61.4,61.36,61.37,101970.0,61.37,61.4,61.36,61.37,101970.0
2025-05-13 12:35:00,61.37,61.38,61.31,61.32,75212.0,61.37,61.38,61.31,61.32,75212.0
2025-05-13 12:40:00,61.32,61.35,61.28,61.29,61986.0,61.32,61.35,61.28,61.29,61986.0
2025-05-13 12:45:00,61.3,61.31,61.28,61.29,32821.0,61.3,61.31,61.28,61.29,32821.0
2025-05-13 12:50:00,61.3,61.3,61.26,61.28,74207.0,61.3,61.3,61.26,61.28,74207.0
2025-05-13 12:55:00,61.28,61.31,61.26,61.3,34194.0,61.28,61.31,61.26,61.3,34194.0
2025-05-13 13:00:00,61.31,61.34,61.3,61.33,27503.0,61.31,61.34,61.3,61.33,27503.0
2025-05-13 13:05:00,61.33,61.34,61.29,61.29,159456.0,61.33,61.34,61.29,61.29,159456.0
2025-05-13 13:10:00,61.28,61.28,61.23,61.23,32426.0,61.28,61.28,61.23,61.23,32426.0
2025-05-13 13:15:00,61.24,61.25,61.19,61.21,39857.0,61.24,61.25,61.19,61.21,39857.0
2025-05-13 13:20:00,61.2,61.22,61.19,61.2,54557.0,61.2,61.22,61.19,61.2,54557.0
2025-05-13 13:25:00,61.21,61.21,61.14,61.17,58819.0,61.21,61.21,61.14,61.17,58819.0
2025-05-13 13:30:00,61.17,61.2,61.14,61.18,53885.0,61.17,61.2,61.14,61.18,53885.0
2025-05-13 13:35:00,61.19,61.2,61.15,61.16,23845.0,61.19,61.2,61.15,61.16,23845.0
2025-05-13 13:40:00,61.16,61.18,61.15,61.18,100403.0,61.16,61.18,61.15,61.18,100403.0
2025-05-13 13:45:00,61.18,61.22,61.17,61.21,40873.0,61.18,61.22,61.17,61.21,40873.0
2025-05-13 13:50:00,61.21,61.22,61.19,61.21,70363.0,61.21,61.22,61.19,61.21,70363.0
2025-05-13 13:55:00,61.21,61.25,61.2,61.23,42746.0,61.21,61.25,61.2,61.23,42746.0
2025-05-13 14:00:00,61.23,61.29,61.23,61.27,1088007.0,61.23,61.29,61.23,61.27,1088007.0
2025-05-13 14:05:00,61.27,61.28,61.26,61.27,116311.0,61.27,61.28,61.26,61.27,116311.0
2025-05-13 14:10:00,61.27,61.27,61.21,61.21,72126.0,61.27,61.27,61.21,61.21,72126.0
2025-05-13 14:15:00,61.22,61.25,61.2,61.24,119466.0,61.22,61.25,61.2,61.24,119466.0
2025-05-13 14:20:00,61.24,61.26,61.22,61.22,105488.0,61.24,61.26,61.22,61.22,105488.0
2025-05-13 14:25:00,61.23,61.24,61.22,61.24,235944.0,61.23,61.24,61.22,61.24,235944.0
2025-05-13 14:30:00,61.24,61.27,61.23,61.24,117597.0,61.24,61.27,61.23,61.24,117597.0
2025-05-13 14:35:00,61.25,61.28,61.24,61.27,155681.0,61.25,61.28,61.24,61.27,155681.0
2025-05-13 14:40:00,61.27,61.29,61.26,61.28,121916.0,61.27,61.29,61.26,61.28,121916.0
2025-05-13 14:45:00,61.29,61.3,61.26,61.28,169273.0,61.29,61.3,61.26,61.28,169273.0
2025-05-13 14:50:00,61.28,61.29,61.25,61.26,67294.0,61.28,61.29,61.25,61.26,67294.0
2025-05-13 14:55:00,61.27,61.28,61.25,61.26,147090.0,61.27,61.28,61.25,61.26,147090.0
2025-05-13 15:00:00,61.27,61.28,61.24,61.28,470127.0,61.27,61.28,61.24,61.28,470127.0
2025-05-13 15:05:00,61.28,61.29,61.24,61.26,102795.0,61.28,61.29,61.24,61.26,102795.0
2025-05-13 15:10:00,61.26,61.27,61.23,61.24,154343.0,61.26,61.27,61.23,61.24,154343.0
2025-05-13 15:15:00,61.23,61.25,61.22,61.23,197008.0,61.23,61.25,61.22,61.23,197008.0
2025-05-13 15:20:00,61.23,61.29,61.22,61.28,390761.0,61.23,61.29,61.22,61.28,390761.0
2025-05-13 15:25:00,61.29,61.29,61.26,61.27,126066.0,61.29,61.29,61.26,61.27,126066.0
2025-05-13 15:30:00,61.28,61.28,61.25,61.27,69761.0,61.28,61.28,61.25,61.27,69761.0
2025-05-13 15:35:00,61.27,61.28,61.25,61.26,41140.0,61.27,61.28,61.25,61.26,41140.0
2025-05-13 15:40:00,61.27,61.29,61.26,61.28,31655.0,61.27,61.29,61.26,61.28,31655.0
2025-05-13 15:45:00,61.28,61.29,61.25,61.28,57504.0,61.28,61.29,61.25,61.28,57504.0
2025-05-13 15:50:00,61.28,61.31,61.27,61.3,70123.0,61.28,61.31,61.27,61.3,70123.0
2025-05-13 15:55:00,61.3,61.31,61.24,61.28,264792.0,61.3,61.31,61.24,61.28,264792.0
2025-05-14 09:30:00,60.09,60.24,60.03,60.17,352276.0,60.09,60.24,60.03,60.17,352276.0
2025-05-14 09:35:00,60.16,60.23,60.11,60.14,232712.0,60.16,60.23,60.11,60.14,232712.0
2025-05-14 09:40:00,60.13,60.16,60.06,60.14,144126.0,60.13,60.16,60.06,60.14,144126.0
2025-05-14 09:45:00,60.15,60.22,60.15,60.18,239803.0,60.15,60.22,60.15,60.18,239803.0
2025-05-14 09:50:00,60.18,60.31,60.17,60.28,265159.0,60.18,60.31,60.17,60.28,265159.0
2025-05-14 09:55:00,60.29,60.3,60.18,60.19,76893.0,60.29,60.3,60.18,60.19,76893.0
2025-05-14 10:00:00,60.19,60.24,60.12,60.14,148071.0,60.19,60.24,60.12,60.14,148071.0
2025-05-14 10:05:00,60.14,60.24,60.08,60.09,78587.0,60.14,60.24,60.08,60.09,78587.0
2025-05-14 10:10:00,60.1,60.18,60.07,60.09,133739.0,60.1,60.18,60.07,60.09,133739.0
2025-05-14 10:15:00,60.08,60.14,60.01,60.04,215269.0,60.08,60.14,60.01,60.04,215269.0
2025-05-14 10:20:00,60.04,60.04,59.95,60.0,350377.0,60.04,60.04,59.95,60.0,350377.0
2025-05-14 10:25:00,60.0,60.09,60.0,60.07,148516.0,60.0,60.09,60.0,60.07,148516.0
2025-05-14 10:30:00,60.07,60.07,59.98,60.01,98540.0,60.07,60.07,59.98,60.01,98540.0
2025-05-14 10:35:00,60.02,60.06,59.99,60.01,203631.0,60.02,60.06,59.99,60.01,203631.0
2025-05-14 10:40:00,60.02,60.09,60.0,60.09,175549.0,60.02,60.09,60.0,60.09,175549.0
2025-05-14 10:45:00,60.08,60.17,60.07,60.17,90859.0,60.08,60.17,60.07,60.17,90859.0
2025-05-14 10:50:00,60.17,60.19,60.02,60.04,110585.0,60.17,60.19,60.02,60.04,110585.0
2025-05-14 10:55:00,60.03,60.05,59.99,60.0,55002.0,60.03,60.05,59.99,60.0,55002.0
2025-05-14 11:00:00,60.01,60.04,59.97,59.98,75120.0,60.01,60.04,59.97,59.98,75120.0
2025-05-14 11:05:00,59.98,60.03,59.97,60.0,141748.0,59.98,60.03,59.97,60.0,141748.0
2025-05-14 11:10:00,60.01,60.01,59.95,59.98,64767.0,60.01,60.01,59.95,59.98,64767.0
2025-05-14 11:15:00,59.97,60.06,59.95,60.05,124098.0,59.97,60.06,59.95,60.05,124098.0
2025-05-14 11:20:00,60.06,60.08,60.02,60.04,55495.0,60.06,60.08,60.02,60.04,55495.0
2025-05-14 11:25:00,60.04,60.09,60.02,60.08,36370.0,60.04,60.09,60.02,60.08,36370.0
2025-05-14 11:30:00,60.09,60.09,60.03,60.07,34252.0,60.09,60.09,60.03,60.07,34252.0
2025-05-14 11:35:00,60.07,60.08,59.99,60.0,30531.0,60.07,60.08,59.99,60.0,30531.0
2025-05-14 11:40:00,60.0,60.03,59.98,60.0,43574.0,60.0,60.03,59.98,60.0,43574.0
2025-05-14 11:45:00,60.0,60.01,59.96,59.96,54037.0,60.0,60.01,59.96,59.96,54037.0
2025-05-14 11:50:00,59.97,60.01,59.96,60.0,53961.0,59.97,60.01,59.96,60.0,53961.0
2025-05-14 11:55:00,60.0,60.02,59.97,60.02,134501.0,60.0,60.02,59.97,60.02,134501.0
2025-05-14 12:00:00,60.03,60.04,60.01,60.02,96702.0,60.03,60.04,60.01,60.02,96702.0
2025-05-14 12:05:00,60.02,60.03,59.96,60.02,46106.0,60.02,60.03,59.96,60.02,46106.0
2025-05-14 12:10:00,59.99,60.0,59.95,59.97,80260.0,59.99,60.0,59.95,59.97,80260.0
2025-05-14 12:15:00,59.96,60.0,59.95,59.98,197393.0,59.96,60.0,59.95,59.98,197393.0
2025-05-14 12:20:00,59.99,60.07,59.98,60.06,115050.0,59.99,60.07,59.98,60.06,115050.0
2025-05-14 12:25:00,60.06,60.07,60.01,60.04,31327.0,60.06,60.07,60.01,60.04,31327.0
2025-05-14 12:30:00,60.03,60.04,59.99,60.02,53110.0,60.03,60.04,59.99,60.02,53110.0
2025-05-14 12:35:00,60.01,60.04,59.99,60.03,62620.0,60.01,60.04,59.99,60.03,62620.0
2025-05-14 12:40:00,60.04,60.04,59.85,59.96,306346.0,60.04,60.04,59.85,59.96,306346.0
2025-05-14 12:45:00,59.96,60.05,59.96,60.05,105158.0,59.96,60.05,59.96,60.05,105158.0
2025-05-14 12:50:00,60.05,60.15,60.03,60.15,91400.0,60.05,60.15,60.03,60.15,91400.0
2025-05-14 12:55:00,60.15,60.17,60.12,60.15,80260.0,60.15,60.17,60.12,60.15,80260.0
2025-05-14 13:00:00,60.13,60.16,60.11,60.13,119909.0,60.13,60.16,60.11,60.13,119909.0
2025-05-14 13:05:00,60.13,60.15,60.08,60.1,98792.0,60.13,60.15,60.08,60.1,98792.0
2025-05-14 13:10:00,60.09,60.12,60.07,60.09,84532.0,60.09,60.12,60.07,60.09,84532.0
2025-05-14 13:15:00,60.08,60.1,60.05,60.06,580679.0,60.08,60.1,60.05,60.06,580679.0
2025-05-14 13:20:00,60.06,60.1,60.05,60.1,64877.0,60.06,60.1,60.05,60.1,64877.0
2025-05-14 13:25:00,60.11,60.12,60.04,60.05,30176.0,60.11,60.12,60.04,60.05,30176.0
2025-05-14 13:30:00,60.05,60.06,60.0,60.01,74068.0,60.05,60.06,60.0,60.01,74068.0
2025-05-14 13:35:00,60.01,60.03,59.99,60.01,51168.0,60.01,60.03,59.99,60.01,51168.0
2025-05-14 13:40:00,60.02,60.04,60.0,60.01,63110.0,60.02,60.04,60.0,60.01,63110.0
2025-05-14 13:45:00,60.01,60.02,59.99,60.01,32392.0,60.01,60.02,59.99,60.01,32392.0
2025-05-14 13:50:00,60.02,60.02,59.99,60.0,24190.0,60.02,60.02,59.99,60.0,24190.0
2025-05-14 13:55:00,60.01,60.02,59.99,60.0,24930.0,60.01,60.02,59.99,60.0,24930.0
2025-05-14 14:00:00,60.01,60.03,59.94,59.95,61244.0,60.01,60.03,59.94,59.95,61244.0
2025-05-14 14:05:00,59.94,59.95,59.89,59.9,323344.0,59.94,59.95,59.89,59.9,323344.0
2025-05-14 14:10:00,59.89,59.91,59.88,59.89,61592.0,59.89,59.91,59.88,59.89,61592.0
2025-05-14 14:15:00,59.88,59.93,59.88,59.92,64214.0,59.88,59.93,59.88,59.92,64214.0
2025-05-14 14:20:00,59.91,59.95,59.91,59.94,50104.0,59.91,59.95,59.91,59.94,50104.0
2025-05-14 14:25:00,59.93,59.93,59.89,59.91,72271.0,59.93,59.93,59.89,59.91,72271.0
2025-05-14 14:30:00,59.92,59.95,59.9,59.91,54725.0,59.92,59.95,59.9,59.91,54725.0
2025-05-14 14:35:00,59.91,59.93,59.9,59.9,39062.0,59.91,59.93,59.9,59.9,39062.0
2025-05-14 14:40:00,59.9,59.92,59.87,59.87,50587.0,59.9,59.92,59.87,59.87,50587.0
2025-05-14 14:45:00,59.88,59.91,59.87,59.88,48130.0,59.88,59.91,59.87,59.88,48130.0
2025-05-14 14:50:00,59.87,59.89,59.84,59.85,33826.0,59.87,59.89,59.84,59.85,33826.0
2025-05-14 14:55:00,59.85,59.85,59.81,59.82,81352.0,59.85,59.85,59.81,59.82,81352.0
2025-05-14 15:00:00,59.81,59.82,59.74,59.79,300967.0,59.81,59.82,59.74,59.79,300967.0
2025-05-14 15:05:00,59.79,59.82,59.76,59.8,146714.0,59.79,59.82,59.76,59.8,146714.0
2025-05-14 15:10:00,59.81,59.84,59.8,59.8,314554.0,59.81,59.84,59.8,59.8,314554.0
2025-05-14 15:15:00,59.81,59.86,59.77,59.85,123827.0,59.81,59.86,59.77,59.85,123827.0
2025-05-14 15:20:00,59.84,59.88,59.84,59.87,68464.0,59.84,59.88,59.84,59.87,68464.0
2025-05-14 15:25:00,59.87,59.87,59.82,59.86,62434.0,59.87,59.87,59.82,59.86,62434.0
2025-05-14 15:30:00,59.85,59.9,59.83,59.89,153191.0,59.85,59.9,59.83,59.89,153191.0
2025-05-14 15:35:00,59.89,59.93,59.87,59.92,114775.0,59.89,59.93,59.87,59.92,114775.0
2025-05-14 15:40:00,59.92,59.96,59.91,59.95,130134.0,59.92,59.96,59.91,59.95,130134.0
2025-05-14 15:45:00,59.95,59.96,59.92,59.94,178545.0,59.95,59.96,59.92,59.94,178545.0
2025-05-14 15:50:00,59.93,59.99,59.91,59.98,146029.0,59.93,59.99,59.91,59.98,146029.0
2025-05-14 15:55:00,59.98,60.0,59.97,59.99,93140.0,59.98,60.0,59.97,59.99,93140.0
2025-05-15 09:30:00,60.17,60.22,60.12,60.18,168195.0,60.17,60.22,60.12,60.18,168195.0
2025-05-15 09:35:00,60.18,60.26,60.13,60.26,174402.0,60.18,60.26,60.13,60.26,174402.0
2025-05-15 09:40:00,60.26,60.27,60.17,60.17,86288.0,60.26,60.27,60.17,60.17,86288.0
2025-05-15 09:45:00,60.15,60.19,60.1,60.16,75144.0,60.15,60.19,60.1,60.16,75144.0
2025-05-15 09:50:00,60.17,60.23,60.16,60.2,120646.0,60.17,60.23,60.16,60.2,120646.0
2025-05-15 09:55:00,60.21,60.26,60.18,60.19,85504.0,60.21,60.26,60.18,60.19,85504.0
2025-05-15 10:00:00,60.19,60.21,60.15,60.15,109987.0,60.19,60.21,60.15,60.15,109987.0
2025-05-15 10:05:00,60.16,60.33,60.15,60.3,66201.0,60.16,60.33,60.15,60.3,66201.0
2025-05-15 10:10:00,60.3,60.45,60.3,60.38,342180.0,60.3,60.45,60.3,60.38,342180.0
2025-05-15 10:15:00,60.39,60.41,60.36,60.38,118101.0,60.39,60.41,60.36,60.38,118101.0
2025-05-15 10:20:00,60.38,60.46,60.37,60.45,120769.0,60.38,60.46,60.37,60.45,120769.0
2025-05-15 10:25:00,60.46,60.47,60.36,60.44,122866.0,60.46,60.47,60.36,60.44,122866.0
2025-05-15 10:30:00,60.44,60.44,60.36,60.38,81797.0,60.44,60.44,60.36,60.38,81797.0
2025-05-15 10:35:00,60.38,60.38,60.29,60.37,60724.0,60.38,60.38,60.29,60.37,60724.0
2025-05-15 10:40:00,60.37,60.4,60.32,60.35,72362.0,60.37,60.4,60.32,60.35,72362.0
2025-05-15 10:45:00,60.35,60.42,60.33,60.4,37994.0,60.35,60.42,60.33,60.4,37994.0
2025-05-15 10:50:00,60.4,60.42,60.35,60.36,66862.0,60.4,60.42,60.35,60.36,66862.0
2025-05-15 10:55:00,60.36,60.44,60.35,60.43,90259.0,60.36,60.44,60.35,60.43,90259.0
2025-05-15 11:00:00,60.44,60.46,60.42,60.45,69767.0,60.44,60.46,60.42,60.45,69767.0
2025-05-15 11:05:00,60.45,60.53,60.44,60.52,98576.0,60.45,60.53,60.44,60.52,98576.0
2025-05-15 11:10:00,60.52,60.55,60.49,60.51,40816.0,60.52,60.55,60.49,60.51,40816.0
2025-05-15 11:15:00,60.51,60.58,60.49,60.57,143056.0,60.51,60.58,60.49,60.57,143056.0
2025-05-15 11:20:00,60.56,60.6,60.52,60.6,55266.0,60.56,60.6,60.52,60.6,55266.0
2025-05-15 11:25:00,60.6,60.65,60.6,60.64,40006.0,60.6,60.65,60.6,60.64,40006.0
2025-05-15 11:30:00,60.64,60.64,60.56,60.58,52757.0,60.64,60.64,60.56,60.58,52757.0
2025-05-15 11:35:00,60.59,60.65,60.57,60.64,48689.0,60.59,60.65,60.57,60.64,48689.0
2025-05-15 11:40:00,60.65,60.65,60.58,60.59,48825.0,60.65,60.65,60.58,60.59,48825.0
2025-05-15 11:45:00,60.59,60.64,60.59,60.6,59848.0,60.59,60.64,60.59,60.6,59848.0
2025-05-15 11:50:00,60.61,60.68,60.6,60.64,99988.0,60.61,60.68,60.6,60.64,99988.0
2025-05-15 11:55:00,60.64,60.71,60.63,60.71,76086.0,60.64,60.71,60.63,60.71,76086.0
2025-05-15 12:00:00,60.7,60.7,60.66,60.67,44891.0,60.7,60.7,60.66,60.67,44891.0
2025-05-15 12:05:00,60.66,60.69,60.65,60.66,30483.0,60.66,60.69,60.65,60.66,30483.0
2025-05-15 12:10:00,60.66,60.67,60.63,60.64,29479.0,60.66,60.67,60.63,60.64,29479.0
2025-05-15 12:15:00,60.65,60.71,60.65,60.71,34681.0,60.65,60.71,60.65,60.71,34681.0
2025-05-15 12:20:00,60.71,60.74,60.68,60.7,32903.0,60.71,60.74,60.68,60.7,32903.0
2025-05-15 12:25:00,60.71,60.71,60.68,60.69,47851.0,60.71,60.71,60.68,60.69,47851.0
2025-05-15 12:30:00,60.69,60.74,60.68,60.71,64042.0,60.69,60.74,60.68,60.71,64042.0
2025-05-15 12:35:00,60.71,60.74,60.69,60.73,34507.0,60.71,60.74,60.69,60.73,34507.0
2025-05-15 12:40:00,60.73,60.76,60.72,60.75,46401.0,60.73,60.76,60.72,60.75,46401.0
2025-05-15 12:45:00,60.73,60.75,60.69,60.71,26501.0,60.73,60.75,60.69,60.71,26501.0
2025-05-15 12:50:00,60.71,60.75,60.7,60.75,48255.0,60.71,60.75,60.7,60.75,48255.0
2025-05-15 12:55:00,60.74,60.76,60.7,60.75,110341.0,60.74,60.76,60.7,60.75,110341.0
2025-05-15 13:00:00,60.75,60.82,60.75,60.81,87589.0,60.75,60.82,60.75,60.81,87589.0
2025-05-15 13:05:00,60.82,60.88,60.81,60.86,51983.0,60.82,60.88,60.81,60.86,51983.0
2025-05-15 13:10:00,60.85,60.85,60.79,60.8,52690.0,60.85,60.85,60.79,60.8,52690.0
2025-05-15 13:15:00,60.8,60.83,60.78,60.81,60529.0,60.8,60.83,60.78,60.81,60529.0
2025-05-15 13:20:00,60.81,60.83,60.78,60.79,36442.0,60.81,60.83,60.78,60.79,36442.0
2025-05-15 13:25:00,60.79,60.79,60.76,60.78,31812.0,60.79,60.79,60.76,60.78,31812.0
2025-05-15 13:30:00,60.78,60.78,60.68,60.73,27407.0,60.78,60.78,60.68,60.73,27407.0
2025-05-15 13:35:00,60.73,60.75,60.69,60.7,15261.0,60.73,60.75,60.69,60.7,15261.0
2025-05-15 13:40:00,60.7,60.71,60.64,60.66,50230.0,60.7,60.71,60.64,60.66,50230.0
2025-05-15 13:45:00,60.66,60.7,60.64,60.69,86260.0,60.66,60.7,60.64,60.69,86260.0
2025-05-15 13:50:00,60.69,60.75,60.67,60.74,69000.0,60.69,60.75,60.67,60.74,69000.0
2025-05-15 13:55:00,60.74,60.76,60.72,60.73,41689.0,60.74,60.76,60.72,60.73,41689.0
2025-05-15 14:00:00,60.73,60.75,60.7,60.75,74730.0,60.73,60.75,60.7,60.75,74730.0
2025-05-15 14:05:00,60.75,60.78,60.74,60.77,26556.0,60.75,60.78,60.74,60.77,26556.0
2025-05-15 14:10:00,60.77,60.8,60.76,60.8,85631.0,60.77,60.8,60.76,60.8,85631.0
2025-05-15 14:15:00,60.8,60.82,60.78,60.79,140907.0,60.8,60.82,60.78,60.79,140907.0
2025-05-15 14:20:00,60.79,60.8,60.77,60.78,81727.0,60.79,60.8,60.77,60.78,81727.0
2025-05-15 14:25:00,60.78,60.79,60.74,60.79,35855.0,60.78,60.79,60.74,60.79,35855.0
2025-05-15 14:30:00,60.79,60.8,60.77,60.8,32031.0,60.79,60.8,60.77,60.8,32031.0
2025-05-15 14:35:00,60.8,60.81,60.78,60.8,48166.0,60.8,60.81,60.78,60.8,48166.0
2025-05-15 14:40:00,60.8,60.82,60.79,60.82,65919.0,60.8,60.82,60.79,60.82,65919.0
2025-05-15 14:45:00,60.81,60.82,60.75,60.77,59721.0,60.81,60.82,60.75,60.77,59721.0
2025-05-15 14:50:00,60.77,60.78,60.76,60.77,67976.0,60.77,60.78,60.76,60.77,67976.0
2025-05-15 14:55:00,60.77,60.79,60.74,60.77,207897.0,60.77,60.79,60.74,60.77,207897.0
2025-05-15 15:00:00,60.77,60.79,60.75,60.79,155473.0,60.77,60.79,60.75,60.79,155473.0
2025-05-15 15:05:00,60.79,60.8,60.77,60.78,118072.0,60.79,60.8,60.77,60.78,118072.0
2025-05-15 15:10:00,60.78,60.8,60.77,60.8,112040.0,60.78,60.8,60.77,60.8,112040.0
2025-05-15 15:15:00,60.8,60.82,60.78,60.82,70052.0,60.8,60.82,60.78,60.82,70052.0
2025-05-15 15:20:00,60.82,60.87,60.8,60.86,60865.0,60.82,60.87,60.8,60.86,60865.0
2025-05-15 15:25:00,60.86,60.9,60.85,60.9,89158.0,60.86,60.9,60.85,60.9,89158.0
2025-05-15 15:30:00,60.89,60.9,60.84,60.87,95446.0,60.89,60.9,60.84,60.87,95446.0
2025-05-15 15:35:00,60.86,60.9,60.86,60.9,40237.0,60.86,60.9,60.86,60.9,40237.0
2025-05-15 15:40:00,60.91,60.92,60.89,60.91,58293.0,60.91,60.92,60.89,60.91,58293.0
2025-05-15 15:45:00,60.91,60.92,60.88,60.91,143631.0,60.91,60.92,60.88,60.91,143631.0
2025-05-15 15:50:00,60.9,60.93,60.9,60.92,84390.0,60.9,60.93,60.9,60.92,84390.0
2025-05-15 15:55:00,60.91,60.95,60.9,60.93,133399.0,60.91,60.95,60.9,60.93,133399.0
2025-05-16 09:30:00,59.88,60.03,59.78,60.02,147394.0,59.88,60.03,59.78,60.02,147394.0
2025-05-16 09:35:00,60.03,60.08,59.98,60.0,147053.0,60.03,60.08,59.98,60.0,147053.0
2025-05-16 09:40:00,60.0,60.1,59.96,60.08,94309.0,60.0,60.1,59.96,60.08,94309.0
2025-05-16 09:45:00,60.07,60.08,59.97,60.01,49269.0,60.07,60.08,59.97,60.01,49269.0
2025-05-16 09:50:00,60.01,60.07,59.94,59.96,77746.0,60.01,60.07,59.94,59.96,77746.0
2025-05-16 09:55:00,59.97,60.02,59.95,59.99,147503.0,59.97,60.02,59.95,59.99,147503.0
2025-05-16 10:00:00,60.0,60.08,59.98,60.03,290211.0,60.0,60.08,59.98,60.03,290211.0
2025-05-16 10:05:00,60.04,60.15,60.01,60.05,382854.0,60.04,60.15,60.01,60.05,382854.0
2025-05-16 10:10:00,60.05,60.08,60.0,60.07,401356.0,60.05,60.08,60.0,60.07,401356.0
2025-05-16 10:15:00,60.06,60.07,59.9,59.9,82363.0,60.06,60.07,59.9,59.9,82363.0
2025-05-16 10:20:00,59.9,60.02,59.89,59.98,74470.0,59.9,60.02,59.89,59.98,74470.0
2025-05-16 10:25:00,59.99,59.99,59.85,59.89,491494.0,59.99,59.99,59.85,59.89,491494.0
2025-05-16 10:30:00,59.89,59.93,59.85,59.86,89540.0,59.89,59.93,59.85,59.86,89540.0
2025-05-16 10:35:00,59.85,59.87,59.79,59.82,99809.0,59.85,59.87,59.79,59.82,99809.0
2025-05-16 10:40:00,59.83,59.84,59.71,59.77,509165.0,59.83,59.84,59.71,59.77,509165.0
2025-05-16 10:45:00,59.78,59.87,59.76,59.85,128332.0,59.78,59.87,59.76,59.85,128332.0
2025-05-16 10:50:00,59.86,59.91,59.82,59.9,133587.0,59.86,59.91,59.82,59.9,133587.0
2025-05-16 10:55:00,59.89,59.92,59.82,59.84,69859.0,59.89,59.92,59.82,59.84,69859.0
2025-05-16 11:00:00,59.85,59.88,59.83,59.88,51548.0,59.85,59.88,59.83,59.88,51548.0
2025-05-16 11:05:00,59.88,59.9,59.83,59.85,97299.0,59.88,59.9,59.83,59.85,97299.0
2025-05-16 11:10:00,59.85,59.95,59.84,59.93,243660.0,59.85,59.95,59.84,59.93,243660.0
2025-05-16 11:15:00,59.92,59.95,59.89,59.94,93373.0,59.92,59.95,59.89,59.94,93373.0
2025-05-16 11:20:00,59.94,59.98,59.89,59.9,94806.0,59.94,59.98,59.89,59.9,94806.0
2025-05-16 11:25:00,59.9,59.94,59.88,59.93,99497.0,59.9,59.94,59.88,59.93,99497.0
2025-05-16 11:30:00,59.93,59.99,59.92,59.98,352733.0,59.93,59.99,59.92,59.98,352733.0
2025-05-16 11:35:00,59.98,60.0,59.97,59.99,219451.0,59.98,60.0,59.97,59.99,219451.0
2025-05-16 11:40:00,59.98,59.99,59.95,59.98,86260.0,59.98,59.99,59.95,59.98,86260.0
2025-05-16 11:45:00,59.98,60.05,59.94,60.04,111481.0,59.98,60.05,59.94,60.04,111481.0
2025-05-16 11:50:00,60.04,60.06,60.01,60.03,111122.0,60.04,60.06,60.01,60.03,111122.0
2025-05-16 11:55:00,60.02,60.04,59.99,60.03,40301.0,60.02,60.04,59.99,60.03,40301.0
2025-05-16 12:00:00,60.02,60.11,60.02,60.06,50536.0,60.02,60.11,60.02,60.06,50536.0
2025-05-16 12:05:00,60.05,60.05,60.0,60.0,37106.0,60.05,60.05,60.0,60.0,37106.0
2025-05-16 12:10:00,59.99,60.06,59.98,60.06,39461.0,59.99,60.06,59.98,60.06,39461.0
2025-05-16 12:15:00,60.06,60.07,60.02,60.05,59128.0,60.06,60.07,60.02,60.05,59128.0
2025-05-16 12:20:00,60.04,60.06,60.02,60.02,41786.0,60.04,60.06,60.02,60.02,41786.0
2025-05-16 12:25:00,60.01,60.05,60.0,60.02,57651.0,60.01,60.05,60.0,60.02,57651.0
2025-05-16 12:30:00,60.03,60.05,60.01,60.01,24396.0,60.03,60.05,60.01,60.01,24396.0
2025-05-16 12:35:00,60.02,60.03,60.0,60.02,39185.0,60.02,60.03,60.0,60.02,39185.0
2025-05-16 12:40:00,60.02,60.07,60.02,60.06,57289.0,60.02,60.07,60.02,60.06,57289.0
2025-05-16 12:45:00,60.07,60.12,60.05,60.11,79770.0,60.07,60.12,60.05,60.11,79770.0
2025-05-16 12:50:00,60.11,60.12,60.09,60.11,32000.0,60.11,60.12,60.09,60.11,32000.0
2025-05-16 12:55:00,60.11,60.15,60.09,60.14,35954.0,60.11,60.15,60.09,60.14,35954.0
2025-05-16 13:00:00,60.15,60.15,60.12,60.14,32847.0,60.15,60.15,60.12,60.14,32847.0
2025-05-16 13:05:00,60.13,60.2,60.13,60.14,110676.0,60.13,60.2,60.13,60.14,110676.0
2025-05-16 13:10:00,60.13,60.13,60.08,60.1,22130.0,60.13,60.13,60.08,60.1,22130.0
2025-05-16 13:15:00,60.1,60.12,60.07,60.08,67003.0,60.1,60.12,60.07,60.08,67003.0
2025-05-16 13:20:00,60.09,60.11,60.08,60.09,32617.0,60.09,60.11,60.08,60.09,32617.0
2025-05-16 13:25:00,60.09,60.09,60.04,60.06,20800.0,60.09,60.09,60.04,60.06,20800.0
2025-05-16 13:30:00,60.05,60.07,60.03,60.04,28294.0,60.05,60.07,60.03,60.04,28294.0
2025-05-16 13:35:00,60.05,60.1,60.04,60.1,31644.0,60.05,60.1,60.04,60.1,31644.0
2025-05-16 13:40:00,60.1,60.12,60.08,60.11,31692.0,60.1,60.12,60.08,60.11,31692.0
2025-05-16 13:45:00,60.11,60.16,60.11,60.13,40065.0,60.11,60.16,60.11,60.13,40065.0
2025-05-16 13:50:00,60.13,60.14,60.11,60.13,53684.0,60.13,60.14,60.11,60.13,53684.0
2025-05-16 13:55:00,60.13,60.16,60.12,60.15,46315.0,60.13,60.16,60.12,60.15,46315.0
2025-05-16 14:00:00,60.15,60.18,60.13,60.17,106995.0,60.15,60.18,60.13,60.17,106995.0
2025-05-16 14:05:00,60.16,60.19,60.15,60.19,21880.0,60.16,60.19,60.15,60.19,21880.0
2025-05-16 14:10:00,60.18,60.18,60.08,60.09,36905.0,60.18,60.18,60.08,60.09,36905.0
2025-05-16 14:15:00,60.09,60.13,60.09,60.12,35035.0,60.09,60.13,60.09,60.12,35035.0
2025-05-16 14:20:00,60.12,60.14,60.1,60.13,20149.0,60.12,60.14,60.1,60.13,20149.0
2025-05-16 14:25:00,60.14,60.16,60.13,60.14,25034.0,60.14,60.16,60.13,60.14,25034.0
2025-05-16 14:30:00,60.16,60.16,60.14,60.16,34743.0,60.16,60.16,60.14,60.16,34743.0
2025-05-16 14:35:00,60.17,60.17,60.07,60.08,56090.0,60.17,60.17,60.07,60.08,56090.0
2025-05-16 14:40:00,60.07,60.1,60.06,60.08,25851.0,60.07,60.1,60.06,60.08,25851.0
2025-05-16 14:45:00,60.08,60.13,60.07,60.12,78168.0,60.08,60.13,60.07,60.12,78168.0
2025-05-16 14:50:00,60.12,60.12,60.09,60.1,32142.0,60.12,60.12,60.09,60.1,32142.0
2025-05-16 14:55:00,60.11,60.13,60.1,60.12,47288.0,60.11,60.13,60.1,60.12,47288.0
2025-05-16 15:00:00,60.12,60.17,60.11,60.12,45867.0,60.12,60.17,60.11,60.12,45867.0
2025-05-16 15:05:00,60.13,60.21,60.13,60.2,24140.0,60.13,60.21,60.13,60.2,24140.0
2025-05-16 15:10:00,60.19,60.19,60.16,60.19,36877.0,60.19,60.19,60.16,60.19,36877.0
2025-05-16 15:15:00,60.2,60.24,60.19,60.23,159802.0,60.2,60.24,60.19,60.23,159802.0
2025-05-16 15:20:00,60.23,60.26,60.22,60.25,47786.0,60.23,60.26,60.22,60.25,47786.0
2025-05-16 15:25:00,60.24,60.24,60.22,60.22,28584.0,60.24,60.24,60.22,60.22,28584.0
2025-05-16 15:30:00,60.23,60.26,60.22,60.25,89629.0,60.23,60.26,60.22,60.25,89629.0
2025-05-16 15:35:00,60.25,60.27,60.24,60.25,43732.0,60.25,60.27,60.24,60.25,43732.0
2025-05-16 15:40:00,60.25,60.27,60.24,60.26,46218.0,60.25,60.27,60.24,60.26,46218.0
2025-05-16 15:45:00,60.27,60.27,60.19,60.22,119855.0,60.27,60.27,60.19,60.22,119855.0
2025-05-16 15:50:00,60.22,60.25,60.2,60.22,123305.0,60.22,60.25,60.2,60.22,123305.0
2025-05-16 15:55:00,60.22,60.23,60.18,60.21,146064.0,60.22,60.23,60.18,60.21,146064.0
2025-05-19 09:30:00,60.95,60.97,60.84,60.87,204409.0,60.95,60.97,60.84,60.87,204409.0
2025-05-19 09:35:00,60.87,60.91,60.81,60.91,128559.0,60.87,60.91,60.81,60.91,128559.0
2025-05-19 09:40:00,60.92,60.97,60.85,60.96,107937.0,60.92,60.97,60.85,60.96,107937.0
2025-05-19 09:45:00,60.96,61.0,60.88,60.9,112748.0,60.96,61.0,60.88,60.9,112748.0
2025-05-19 09:50:00,60.89,60.9,60.83,60.9,123122.0,60.89,60.9,60.83,60.9,123122.0
2025-05-19 09:55:00,60.89,60.94,60.86,60.91,130793.0,60.89,60.94,60.86,60.91,130793.0
2025-05-19 10:00:00,60.91,60.93,60.75,60.77,218992.0,60.91,60.93,60.75,60.77,218992.0
2025-05-19 10:05:00,60.77,60.8,60.67,60.69,197689.0,60.77,60.8,60.67,60.69,197689.0
2025-05-19 10:10:00,60.7,60.78,60.67,60.78,87584.0,60.7,60.78,60.67,60.78,87584.0
2025-05-19 10:15:00,60.77,60.87,60.76,60.86,106882.0,60.77,60.87,60.76,60.86,106882.0
2025-05-19 10:20:00,60.85,60.91,60.84,60.87,58815.0,60.85,60.91,60.84,60.87,58815.0
2025-05-19 10:25:00,60.88,60.98,60.87,60.93,39507.0,60.88,60.98,60.87,60.93,39507.0
2025-05-19 10:30:00,60.94,61.03,60.93,60.95,82000.0,60.94,61.03,60.93,60.95,82000.0
2025-05-19 10:35:00,60.95,60.95,60.86,60.92,65532.0,60.95,60.95,60.86,60.92,65532.0
2025-05-19 10:40:00,60.92,60.95,60.9,60.91,64496.0,60.92,60.95,60.9,60.91,64496.0
2025-05-19 10:45:00,60.91,61.0,60.91,60.98,66256.0,60.91,61.0,60.91,60.98,66256.0
2025-05-19 10:50:00,60.99,61.03,60.96,61.0,26178.0,60.99,61.03,60.96,61.0,26178.0
2025-05-19 10:55:00,61.01,61.03,60.98,60.99,51554.0,61.01,61.03,60.98,60.99,51554.0
2025-05-19 11:00:00,60.98,61.02,60.96,60.97,157561.0,60.98,61.02,60.96,60.97,157561.0
2025-05-19 11:05:00,60.97,61.03,60.96,60.98,59531.0,60.97,61.03,60.96,60.98,59531.0
2025-05-19 11:10:00,60.98,61.03,60.98,61.0,32037.0,60.98,61.03,60.98,61.0,32037.0
2025-05-19 11:15:00,61.01,61.02,60.95,60.96,45340.0,61.01,61.02,60.95,60.96,45340.0
2025-05-19 11:20:00,60.96,61.02,60.95,61.01,43428.0,60.96,61.02,60.95,61.01,43428.0
2025-05-19 11:25:00,61.0,61.02,60.98,60.99,29491.0,61.0,61.02,60.98,60.99,29491.0
2025-05-19 11:30:00,60.99,61.01,60.97,60.98,71170.0,60.99,61.01,60.97,60.98,71170.0
2025-05-19 11:35:00,60.98,60.99,60.96,60.97,53006.0,60.98,60.99,60.96,60.97,53006.0
2025-05-19 11:40:00,60.97,60.98,60.91,60.96,84532.0,60.97,60.98,60.91,60.96,84532.0
2025-05-19 11:45:00,60.95,61.02,60.94,61.02,70538.0,60.95,61.02,60.94,61.02,70538.0
2025-05-19 11:50:00,61.02,61.09,61.0,61.0,40121.0,61.02,61.09,61.0,61.0,40121.0
2025-05-19 11:55:00,60.99,60.99,60.91,60.92,80020.0,60.99,60.99,60.91,60.92,80020.0
2025-05-19 12:00:00,60.94,60.95,60.9,60.93,41533.0,60.94,60.95,60.9,60.93,41533.0
2025-05-19 12:05:00,60.93,60.93,60.88,60.9,51438.0,60.93,60.93,60.88,60.9,51438.0
2025-05-19 12:10:00,60.91,60.93,60.89,60.92,26500.0,60.91,60.93,60.89,60.92,26500.0
2025-05-19 12:15:00,60.93,60.94,60.88,60.9,36459.0,60.93,60.94,60.88,60.9,36459.0
2025-05-19 12:20:00,60.89,60.9,60.87,60.9,54198.0,60.89,60.9,60.87,60.9,54198.0
2025-05-19 12:25:00,60.9,60.9,60.87,60.9,12375.0,60.9,60.9,60.87,60.9,12375.0
2025-05-19 12:30:00,60.9,60.94,60.88,60.94,35888.0,60.9,60.94,60.88,60.94,35888.0
2025-05-19 12:35:00,60.94,60.98,60.93,60.97,59228.0,60.94,60.98,60.93,60.97,59228.0
2025-05-19 12:40:00,60.97,60.99,60.95,60.96,48002.0,60.97,60.99,60.95,60.96,48002.0
2025-05-19 12:45:00,60.94,61.0,60.93,60.99,98739.0,60.94,61.0,60.93,60.99,98739.0
2025-05-19 12:50:00,60.99,60.99,60.95,60.97,64426.0,60.99,60.99,60.95,60.97,64426.0
2025-05-19 12:55:00,60.97,60.97,60.93,60.95,20876.0,60.97,60.97,60.93,60.95,20876.0
2025-05-19 13:00:00,60.95,60.96,60.9,60.91,30559.0,60.95,60.96,60.9,60.91,30559.0
2025-05-19 13:05:00,60.9,60.91,60.88,60.89,29307.0,60.9,60.91,60.88,60.89,29307.0
2025-05-19 13:10:00,60.89,60.92,60.86,60.9,27570.0,60.89,60.92,60.86,60.9,27570.0
2025-05-19 13:15:00,60.92,60.93,60.89,60.91,32720.0,60.92,60.93,60.89,60.91,32720.0
2025-05-19 13:20:00,60.91,60.92,60.87,60.9,28943.0,60.91,60.92,60.87,60.9,28943.0
2025-05-19 13:25:00,60.9,60.94,60.89,60.93,23657.0,60.9,60.94,60.89,60.93,23657.0
2025-05-19 13:30:00,60.93,60.97,60.9,60.9,90605.0,60.93,60.97,60.9,60.9,90605.0
2025-05-19 13:35:00,60.91,60.91,60.83,60.84,70953.0,60.91,60.91,60.83,60.84,70953.0
2025-05-19 13:40:00,60.84,60.89,60.83,60.83,31855.0,60.84,60.89,60.83,60.83,31855.0
2025-05-19 13:45:00,60.84,60.9,60.84,60.89,37504.0,60.84,60.9,60.84,60.89,37504.0
2025-05-19 13:50:00,60.87,60.9,60.85,60.89,145174.0,60.87,60.9,60.85,60.89,145174.0
2025-05-19 13:55:00,60.87,60.88,60.84,60.85,46238.0,60.87,60.88,60.84,60.85,46238.0
2025-05-19 14:00:00,60.85,60.86,60.82,60.86,36344.0,60.85,60.86,60.82,60.86,36344.0
2025-05-19 14:05:00,60.86,60.88,60.85,60.88,19392.0,60.86,60.88,60.85,60.88,19392.0
2025-05-19 14:10:00,60.88,60.91,60.87,60.88,50124.0,60.88,60.91,60.87,60.88,50124.0
2025-05-19 14:15:00,60.88,60.92,60.87,60.91,29354.0,60.88,60.92,60.87,60.91,29354.0
2025-05-19 14:20:00,60.92,60.93,60.88,60.92,31794.0,60.92,60.93,60.88,60.92,31794.0
2025-05-19 14:25:00,60.92,60.99,60.92,60.98,39500.0,60.92,60.99,60.92,60.98,39500.0
2025-05-19 14:30:00,60.99,61.0,60.96,60.98,56867.0,60.99,61.0,60.96,60.98,56867.0
2025-05-19 14:35:00,60.98,61.01,60.98,61.0,28772.0,60.98,61.01,60.98,61.0,28772.0
2025-05-19 14:40:00,61.0,61.0,60.97,61.0,32670.0,61.0,61.0,60.97,61.0,32670.0
2025-05-19 14:45:00,60.98,61.0,60.97,60.98,33094.0,60.98,61.0,60.97,60.98,33094.0
2025-05-19 14:50:00,60.98,61.0,60.97,61.0,14054.0,60.98,61.0,60.97,61.0,14054.0
2025-05-19 14:55:00,61.0,61.0,60.97,60.98,38571.0,61.0,61.0,60.97,60.98,38571.0
2025-05-19 15:00:00,60.98,61.0,60.97,60.99,25940.0,60.98,61.0,60.97,60.99,25940.0
2025-05-19 15:05:00,60.98,61.01,60.97,61.01,53676.0,60.98,61.01,60.97,61.01,53676.0
2025-05-19 15:10:00,61.0,61.02,60.99,61.01,22427.0,61.0,61.02,60.99,61.01,22427.0
2025-05-19 15:15:00,61.02,61.02,60.98,60.98,54811.0,61.02,61.02,60.98,60.98,54811.0
2025-05-19 15:20:00,60.99,61.0,60.96,60.98,39468.0,60.99,61.0,60.96,60.98,39468.0
2025-05-19 15:25:00,60.98,61.0,60.97,60.99,35573.0,60.98,61.0,60.97,60.99,35573.0
2025-05-19 15:30:00,60.99,61.0,60.96,60.97,55568.0,60.99,61.0,60.96,60.97,55568.0
2025-05-19 15:35:00,60.97,60.98,60.94,60.97,66555.0,60.97,60.98,60.94,60.97,66555.0
2025-05-19 15:40:00,60.97,60.98,60.96,60.97,52063.0,60.97,60.98,60.96,60.97,52063.0
2025-05-19 15:45:00,60.98,60.99,60.96,60.98,25564.0,60.98,60.99,60.96,60.98,25564.0
2025-05-19 15:50:00,60.99,60.99,60.94,60.96,59161.0,60.99,60.99,60.94,60.96,59161.0
2025-05-19 15:55:00,60.96,60.99,60.95,60.98,66939.0,60.96,60.99,60.95,60.98,66939.0
2025-05-20 09:30:00,61.06,61.13,61.04,61.12,123714.0,61.06,61.13,61.04,61.12,123714.0
2025-05-20 09:35:00,61.12,61.2,61.11,61.13,126193.0,61.12,61.2,61.11,61.13,126193.0
2025-05-20 09:40:00,61.11,61.17,61.1,61.13,113631.0,61.11,61.17,61.1,61.13,113631.0
2025-05-20 09:45:00,61.13,61.24,61.12,61.24,195226.0,61.13,61.24,61.12,61.24,195226.0
2025-05-20 09:50:00,61.25,61.27,61.18,61.25,122152.0,61.25,61.27,61.18,61.25,122152.0
2025-05-20 09:55:00,61.25,61.5,61.2,61.49,657649.0,61.25,61.5,61.2,61.49,657649.0
2025-05-20 10:00:00,61.5,61.69,61.49,61.68,311828.0,61.5,61.69,61.49,61.68,311828.0
2025-05-20 10:05:00,61.69,61.84,61.67,61.77,271827.0,61.69,61.84,61.67,61.77,271827.0
2025-05-20 10:10:00,61.79,61.88,61.74,61.82,221221.0,61.79,61.88,61.74,61.82,221221.0
2025-05-20 10:15:00,61.82,61.89,61.77,61.89,322928.0,61.82,61.89,61.77,61.89,322928.0
2025-05-20 10:20:00,61.88,61.95,61.81,61.92,192466.0,61.88,61.95,61.81,61.92,192466.0
2025-05-20 10:25:00,61.93,61.96,61.82,61.85,533242.0,61.93,61.96,61.82,61.85,533242.0
2025-05-20 10:30:00,61.85,61.93,61.82,61.84,280017.0,61.85,61.93,61.82,61.84,280017.0
2025-05-20 10:35:00,61.82,61.89,61.74,61.89,225778.0,61.82,61.89,61.74,61.89,225778.0
2025-05-20 10:40:00,61.88,61.95,61.87,61.89,271990.0,61.88,61.95,61.87,61.89,271990.0
2025-05-20 10:45:00,61.89,61.89,61.83,61.86,236911.0,61.89,61.89,61.83,61.86,236911.0
2025-05-20 10:50:00,61.87,61.93,61.87,61.9,123052.0,61.87,61.93,61.87,61.9,123052.0
2025-05-20 10:55:00,61.9,61.91,61.87,61.9,76198.0,61.9,61.91,61.87,61.9,76198.0
2025-05-20 11:00:00,61.91,61.92,61.8,61.81,165801.0,61.91,61.92,61.8,61.81,165801.0
2025-05-20 11:05:00,61.81,61.81,61.73,61.78,207786.0,61.81,61.81,61.73,61.78,207786.0
2025-05-20 11:10:00,61.77,61.85,61.76,61.83,1196771.0,61.77,61.85,61.76,61.83,1196771.0
2025-05-20 11:15:00,61.83,61.89,61.83,61.86,164704.0,61.83,61.89,61.83,61.86,164704.0
2025-05-20 11:20:00,61.86,61.87,61.79,61.84,134498.0,61.86,61.87,61.79,61.84,134498.0
2025-05-20 11:25:00,61.84,61.88,61.8,61.81,119103.0,61.84,61.88,61.8,61.81,119103.0
2025-05-20 11:30:00,61.81,61.84,61.78,61.8,189976.0,61.81,61.84,61.78,61.8,189976.0
2025-05-20 11:35:00,61.8,61.82,61.78,61.82,49838.0,61.8,61.82,61.78,61.82,49838.0
2025-05-20 11:40:00,61.82,61.88,61.8,61.87,152592.0,61.82,61.88,61.8,61.87,152592.0
2025-05-20 11:45:00,61.87,61.88,61.78,61.83,205484.0,61.87,61.88,61.78,61.83,205484.0
2025-05-20 11:50:00,61.83,61.84,61.8,61.82,1249105.0,61.83,61.84,61.8,61.82,1249105.0
2025-05-20 11:55:00,61.82,61.83,61.8,61.8,150110.0,61.82,61.83,61.8,61.8,150110.0
2025-05-20 12:00:00,61.8,61.86,61.8,61.85,94422.0,61.8,61.86,61.8,61.85,94422.0
2025-05-20 12:05:00,61.85,61.9,61.82,61.87,72785.0,61.85,61.9,61.82,61.87,72785.0
2025-05-20 12:10:00,61.87,61.89,61.86,61.88,133356.0,61.87,61.89,61.86,61.88,133356.0
2025-05-20 12:15:00,61.87,61.9,61.85,61.88,51348.0,61.87,61.9,61.85,61.88,51348.0
2025-05-20 12:20:00,61.88,61.89,61.85,61.86,144758.0,61.88,61.89,61.85,61.86,144758.0
2025-05-20 12:25:00,61.86,61.86,61.83,61.83,153406.0,61.86,61.86,61.83,61.83,153406.0
2025-05-20 12:30:00,61.82,61.84,61.8,61.82,238362.0,61.82,61.84,61.8,61.82,238362.0
2025-05-20 12:35:00,61.81,61.81,61.77,61.78,102671.0,61.81,61.81,61.77,61.78,102671.0
2025-05-20 12:40:00,61.79,61.85,61.78,61.85,70624.0,61.79,61.85,61.78,61.85,70624.0
2025-05-20 12:45:00,61.85,61.86,61.8,61.82,100525.0,61.85,61.86,61.8,61.82,100525.0
2025-05-20 12:50:00,61.82,61.85,61.79,61.85,77702.0,61.82,61.85,61.79,61.85,77702.0
2025-05-20 12:55:00,61.84,61.86,61.82,61.83,45079.0,61.84,61.86,61.82,61.83,45079.0
2025-05-20 13:00:00,61.83,61.85,61.82,61.85,49321.0,61.83,61.85,61.82,61.85,49321.0
2025-05-20 13:05:00,61.85,61.89,61.84,61.88,58431.0,61.85,61.89,61.84,61.88,58431.0
2025-05-20 13:10:00,61.88,61.92,61.87,61.87,63135.0,61.88,61.92,61.87,61.87,63135.0
2025-05-20 13:15:00,61.87,61.93,61.86,61.93,107222.0,61.87,61.93,61.86,61.93,107222.0
2025-05-20 13:20:00,61.93,61.95,61.91,61.94,152612.0,61.93,61.95,61.91,61.94,152612.0
2025-05-20 13:25:00,61.94,61.94,61.86,61.9,180530.0,61.94,61.94,61.86,61.9,180530.0
2025-05-20 13:30:00,61.89,61.94,61.89,61.93,151757.0,61.89,61.94,61.89,61.93,151757.0
2025-05-20 13:35:00,61.94,61.97,61.92,61.97,240551.0,61.94,61.97,61.92,61.97,240551.0
2025-05-20 13:40:00,61.97,61.97,61.91,61.94,410254.0,61.97,61.97,61.91,61.94,410254.0
2025-05-20 13:45:00,61.94,61.95,61.92,61.95,153616.0,61.94,61.95,61.92,61.95,153616.0
2025-05-20 13:50:00,61.95,62.0,61.94,61.97,185210.0,61.95,62.0,61.94,61.97,185210.0
2025-05-20 13:55:00,61.97,62.0,61.95,61.97,373525.0,61.97,62.0,61.95,61.97,373525.0
2025-05-20 14:00:00,61.97,61.99,61.95,61.96,109828.0,61.97,61.99,61.95,61.96,109828.0
2025-05-20 14:05:00,61.95,61.99,61.94,61.98,203776.0,61.95,61.99,61.94,61.98,203776.0
2025-05-20 14:10:00,61.98,61.99,61.96,61.97,403267.0,61.98,61.99,61.96,61.97,403267.0
2025-05-20 14:15:00,61.97,61.97,61.92,61.93,273963.0,61.97,61.97,61.92,61.93,273963.0
2025-05-20 14:20:00,61.93,61.99,61.93,61.98,157447.0,61.93,61.99,61.93,61.98,157447.0
2025-05-20 14:25:00,61.98,62.03,61.97,62.01,157716.0,61.98,62.03,61.97,62.01,157716.0
2025-05-20 14:30:00,62.0,62.01,61.96,62.0,90127.0,62.0,62.01,61.96,62.0,90127.0
2025-05-20 14:35:00,62.0,62.01,61.97,61.99,102316.0,62.0,62.01,61.97,61.99,102316.0
2025-05-20 14:40:00,61.99,62.02,61.98,61.99,124294.0,61.99,62.02,61.98,61.99,124294.0
2025-05-20 14:45:00,62.0,62.02,61.99,62.02,129415.0,62.0,62.02,61.99,62.02,129415.0
2025-05-20 14:50:00,62.02,62.02,61.99,62.01,119543.0,62.02,62.02,61.99,62.01,119543.0
2025-05-20 14:55:00,62.02,62.02,61.99,62.0,72973.0,62.02,62.02,61.99,62.0,72973.0
2025-05-20 15:00:00,62.0,62.02,61.98,61.99,154519.0,62.0,62.02,61.98,61.99,154519.0
2025-05-20 15:05:00,62.0,62.01,61.98,62.0,313200.0,62.0,62.01,61.98,62.0,313200.0
2025-05-20 15:10:00,62.0,62.02,61.98,62.0,245800.0,62.0,62.02,61.98,62.0,245800.0
2025-05-20 15:15:00,62.01,62.03,62.0,62.02,204945.0,62.01,62.03,62.0,62.02,204945.0
2025-05-20 15:20:00,62.02,62.06,62.01,62.05,210035.0,62.02,62.06,62.01,62.05,210035.0
2025-05-20 15:25:00,62.05,62.05,62.01,62.04,258431.0,62.05,62.05,62.01,62.04,258431.0
2025-05-20 15:30:00,62.04,62.05,62.02,62.04,383019.0,62.04,62.05,62.02,62.04,383019.0
2025-05-20 15:35:00,62.04,62.05,62.02,62.04,414335.0,62.04,62.05,62.02,62.04,414335.0
2025-05-20 15:40:00,62.04,62.08,62.03,62.06,149928.0,62.04,62.08,62.03,62.06,149928.0
2025-05-20 15:45:00,62.06,62.12,62.05,62.12,276230.0,62.06,62.12,62.05,62.12,276230.0
2025-05-20 15:50:00,62.12,62.13,62.07,62.09,279501.0,62.12,62.13,62.07,62.09,279501.0
2025-05-20 15:55:00,62.1,62.14,62.09,62.11,413335.0,62.1,62.14,62.09,62.11,413335.0
2025-05-21 09:30:00,62.31,62.41,62.31,62.38,151536.0,62.31,62.41,62.31,62.38,151536.0
2025-05-21 09:35:00,62.4,62.41,62.25,62.3,143660.0,62.4,62.41,62.25,62.3,143660.0
2025-05-21 09:40:00,62.3,62.35,62.27,62.33,63091.0,62.3,62.35,62.27,62.33,63091.0
2025-05-21 09:45:00,62.33,62.35,62.2,62.25,134303.0,62.33,62.35,62.2,62.25,134303.0
2025-05-21 09:50:00,62.24,62.25,62.14,62.23,157245.0,62.24,62.25,62.14,62.23,157245.0
2025-05-21 09:55:00,62.24,62.32,62.23,62.29,247113.0,62.24,62.32,62.23,62.29,247113.0
2025-05-21 10:00:00,62.29,62.3,62.13,62.18,201841.0,62.29,62.3,62.13,62.18,201841.0
2025-05-21 10:05:00,62.17,62.27,62.17,62.2,100768.0,62.17,62.27,62.17,62.2,100768.0
2025-05-21 10:10:00,62.19,62.23,62.15,62.21,73724.0,62.19,62.23,62.15,62.21,73724.0
2025-05-21 10:15:00,62.21,62.26,62.19,62.24,168614.0,62.21,62.26,62.19,62.24,168614.0
2025-05-21 10:20:00,62.23,62.32,62.21,62.32,147434.0,62.23,62.32,62.21,62.32,147434.0
2025-05-21 10:25:00,62.33,62.37,62.3,62.35,110527.0,62.33,62.37,62.3,62.35,110527.0
2025-05-21 10:30:00,62.34,62.35,62.27,62.33,65400.0,62.34,62.35,62.27,62.33,65400.0
2025-05-21 10:35:00,62.31,62.31,62.26,62.3,41246.0,62.31,62.31,62.26,62.3,41246.0
2025-05-21 10:40:00,62.3,62.32,62.27,62.29,62456.0,62.3,62.32,62.27,62.29,62456.0
2025-05-21 10:45:00,62.29,62.37,62.26,62.35,80192.0,62.29,62.37,62.26,62.35,80192.0
2025-05-21 10:50:00,62.35,62.37,62.32,62.35,44595.0,62.35,62.37,62.32,62.35,44595.0
2025-05-21 10:55:00,62.35,62.35,62.3,62.32,47079.0,62.35,62.35,62.3,62.32,47079.0
2025-05-21 11:00:00,62.31,62.37,62.29,62.33,105738.0,62.31,62.37,62.29,62.33,105738.0
2025-05-21 11:05:00,62.34,62.44,62.31,62.39,116236.0,62.34,62.44,62.31,62.39,116236.0
2025-05-21 11:10:00,62.39,62.48,62.37,62.47,34089.0,62.39,62.48,62.37,62.47,34089.0
2025-05-21 11:15:00,62.45,62.51,62.44,62.5,35655.0,62.45,62.51,62.44,62.5,35655.0
2025-05-21 11:20:00,62.51,62.51,62.44,62.47,147923.0,62.51,62.51,62.44,62.47,147923.0
2025-05-21 11:25:00,62.48,62.48,62.43,62.45,35263.0,62.48,62.48,62.43,62.45,35263.0
2025-05-21 11:30:00,62.45,62.47,62.4,62.44,78757.0,62.45,62.47,62.4,62.44,78757.0
2025-05-21 11:35:00,62.43,62.48,62.43,62.46,43525.0,62.43,62.48,62.43,62.46,43525.0
2025-05-21 11:40:00,62.45,62.48,62.44,62.45,48219.0,62.45,62.48,62.44,62.45,48219.0
2025-05-21 11:45:00,62.46,62.47,62.43,62.47,20306.0,62.46,62.47,62.43,62.47,20306.0
2025-05-21 11:50:00,62.47,62.49,62.46,62.47,31297.0,62.47,62.49,62.46,62.47,31297.0
2025-05-21 11:55:00,62.48,62.49,62.45,62.46,30386.0,62.48,62.49,62.45,62.46,30386.0
2025-05-21 12:00:00,62.44,62.46,62.42,62.45,94452.0,62.44,62.46,62.42,62.45,94452.0
2025-05-21 12:05:00,62.45,62.48,62.44,62.45,14376.0,62.45,62.48,62.44,62.45,14376.0
2025-05-21 12:10:00,62.46,62.5,62.45,62.48,32590.0,62.46,62.5,62.45,62.48,32590.0
2025-05-21 12:15:00,62.47,62.49,62.45,62.47,115437.0,62.47,62.49,62.45,62.47,115437.0
2025-05-21 12:20:00,62.47,62.48,62.44,62.46,31495.0,62.47,62.48,62.44,62.46,31495.0
2025-05-21 12:25:00,62.46,62.46,62.41,62.42,17179.0,62.46,62.46,62.41,62.42,17179.0
2025-05-21 12:30:00,62.41,62.43,62.32,62.33,260073.0,62.41,62.43,62.32,62.33,260073.0
2025-05-21 12:35:00,62.32,62.38,62.3,62.38,41395.0,62.32,62.38,62.3,62.38,41395.0
2025-05-21 12:40:00,62.38,62.4,62.33,62.33,103457.0,62.38,62.4,62.33,62.33,103457.0
2025-05-21 12:45:00,62.34,62.36,62.31,62.35,35396.0,62.34,62.36,62.31,62.35,35396.0
2025-05-21 12:50:00,62.35,62.38,62.3,62.3,23770.0,62.35,62.38,62.3,62.3,23770.0
2025-05-21 12:55:00,62.31,62.33,62.27,62.29,69093.0,62.31,62.33,62.27,62.29,69093.0
2025-05-21 13:00:00,62.29,62.35,62.29,62.34,37379.0,62.29,62.35,62.29,62.34,37379.0
2025-05-21 13:05:00,62.34,62.39,62.34,62.39,41753.0,62.34,62.39,62.34,62.39,41753.0
2025-05-21 13:10:00,62.39,62.44,62.39,62.44,86923.0,62.39,62.44,62.39,62.44,86923.0
2025-05-21 13:15:00,62.44,62.48,62.41,62.46,57228.0,62.44,62.48,62.41,62.46,57228.0
2025-05-21 13:20:00,62.46,62.52,62.45,62.51,64352.0,62.46,62.52,62.45,62.51,64352.0
2025-05-21 13:25:00,62.51,62.52,62.42,62.44,90967.0,62.51,62.52,62.42,62.44,90967.0
2025-05-21 13:30:00,62.44,62.45,62.36,62.42,99590.0,62.44,62.45,62.36,62.42,99590.0
2025-05-21 13:35:00,62.43,62.48,62.41,62.45,122802.0,62.43,62.48,62.41,62.45,122802.0
2025-05-21 13:40:00,62.45,62.49,62.44,62.47,79829.0,62.45,62.49,62.44,62.47,79829.0
2025-05-21 13:45:00,62.48,62.5,62.46,62.47,107641.0,62.48,62.5,62.46,62.47,107641.0
2025-05-21 13:50:00,62.47,62.49,62.46,62.47,38530.0,62.47,62.49,62.46,62.47,38530.0
2025-05-21 13:55:00,62.47,62.54,62.47,62.54,47100.0,62.47,62.54,62.47,62.54,47100.0
2025-05-21 14:00:00,62.54,62.54,62.45,62.46,34093.0,62.54,62.54,62.45,62.46,34093.0
2025-05-21 14:05:00,62.45,62.51,62.45,62.47,29359.0,62.45,62.51,62.45,62.47,29359.0
2025-05-21 14:10:00,62.47,62.5,62.47,62.48,30981.0,62.47,62.5,62.47,62.48,30981.0
2025-05-21 14:15:00,62.48,62.51,62.46,62.48,74375.0,62.48,62.51,62.46,62.48,74375.0
2025-05-21 14:20:00,62.48,62.52,62.48,62.49,222959.0,62.48,62.52,62.48,62.49,222959.0
2025-05-21 14:25:00,62.49,62.49,62.46,62.49,93704.0,62.49,62.49,62.46,62.49,93704.0
2025-05-21 14:30:00,62.49,62.52,62.48,62.51,38769.0,62.49,62.52,62.48,62.51,38769.0
2025-05-21 14:35:00,62.51,62.53,62.5,62.52,61960.0,62.51,62.53,62.5,62.52,61960.0
2025-05-21 14:40:00,62.52,62.54,62.5,62.53,26143.0,62.52,62.54,62.5,62.53,26143.0
2025-05-21 14:45:00,62.52,62.53,62.49,62.53,31655.0,62.52,62.53,62.49,62.53,31655.0
2025-05-21 14:50:00,62.52,62.53,62.49,62.5,33650.0,62.52,62.53,62.49,62.5,33650.0
2025-05-21 14:55:00,62.49,62.51,62.46,62.51,195184.0,62.49,62.51,62.46,62.51,195184.0
2025-05-21 15:00:00,62.51,62.59,62.51,62.59,1017389.0,62.51,62.59,62.51,62.59,1017389.0
2025-05-21 15:05:00,62.58,62.67,62.58,62.67,667428.0,62.58,62.67,62.58,62.67,667428.0
2025-05-21 15:10:00,62.67,62.7,62.65,62.67,278999.0,62.67,62.7,62.65,62.67,278999.0
2025-05-21 15:15:00,62.67,62.69,62.64,62.67,402096.0,62.67,62.69,62.64,62.67,402096.0
2025-05-21 15:20:00,62.67,62.69,62.63,62.68,912675.0,62.67,62.69,62.63,62.68,912675.0
2025-05-21 15:25:00,62.68,62.71,62.67,62.7,125594.0,62.68,62.71,62.67,62.7,125594.0
2025-05-21 15:30:00,62.7,62.71,62.66,62.68,449146.0,62.7,62.71,62.66,62.68,449146.0
2025-05-21 15:35:00,62.68,62.69,62.64,62.66,358697.0,62.68,62.69,62.64,62.66,358697.0
2025-05-21 15:40:00,62.65,62.66,62.62,62.66,140996.0,62.65,62.66,62.62,62.66,140996.0
2025-05-21 15:45:00,62.66,62.68,62.65,62.67,126633.0,62.66,62.68,62.65,62.67,126633.0
2025-05-21 15:50:00,62.66,62.66,62.58,62.6,142032.0,62.66,62.66,62.58,62.6,142032.0
2025-05-21 15:55:00,62.59,62.6,62.55,62.58,166827.0,62.59,62.6,62.55,62.58,166827.0
2025-05-22 09:30:00,62.43,62.47,62.36,62.46,149229.0,62.43,62.47,62.36,62.46,149229.0
2025-05-22 09:35:00,62.44,62.44,62.32,62.33,161155.0,62.44,62.44,62.32,62.33,161155.0
2025-05-22 09:40:00,62.34,62.4,62.34,62.4,109265.0,62.34,62.4,62.34,62.4,109265.0
2025-05-22 09:45:00,62.4,62.4,62.25,62.26,181444.0,62.4,62.4,62.25,62.26,181444.0
2025-05-22 09:50:00,62.26,62.3,62.06,62.14,542454.0,62.26,62.3,62.06,62.14,542454.0
2025-05-22 09:55:00,62.14,62.14,61.96,61.98,218663.0,62.14,62.14,61.96,61.98,218663.0
2025-05-22 10:00:00,61.99,62.03,61.82,61.91,1182352.0,61.99,62.03,61.82,61.91,1182352.0
2025-05-22 10:05:00,61.9,62.13,61.9,62.08,209651.0,61.9,62.13,61.9,62.08,209651.0
2025-05-22 10:10:00,62.07,62.1,62.01,62.03,202076.0,62.07,62.1,62.01,62.03,202076.0
2025-05-22 10:15:00,62.02,62.1,61.98,62.1,153021.0,62.02,62.1,61.98,62.1,153021.0
2025-05-22 10:20:00,62.1,62.15,62.07,62.12,83770.0,62.1,62.15,62.07,62.12,83770.0
2025-05-22 10:25:00,62.12,62.19,62.11,62.17,44792.0,62.12,62.19,62.11,62.17,44792.0
2025-05-22 10:30:00,62.17,62.2,62.13,62.18,88909.0,62.17,62.2,62.13,62.18,88909.0
2025-05-22 10:35:00,62.18,62.22,62.15,62.21,37942.0,62.18,62.22,62.15,62.21,37942.0
2025-05-22 10:40:00,62.22,62.27,62.21,62.26,38286.0,62.22,62.27,62.21,62.26,38286.0
2025-05-22 10:45:00,62.27,62.3,62.22,62.23,53285.0,62.27,62.3,62.22,62.23,53285.0
2025-05-22 10:50:00,62.23,62.23,62.14,62.22,52032.0,62.23,62.23,62.14,62.22,52032.0
2025-05-22 10:55:00,62.23,62.26,62.16,62.16,80222.0,62.23,62.26,62.16,62.16,80222.0
2025-05-22 11:00:00,62.16,62.19,62.05,62.08,112267.0,62.16,62.19,62.05,62.08,112267.0
2025-05-22 11:05:00,62.08,62.09,61.87,61.93,436344.0,62.08,62.09,61.87,61.93,436344.0
2025-05-22 11:10:00,61.94,62.02,61.9,62.02,120371.0,61.94,62.02,61.9,62.02,120371.0
2025-05-22 11:15:00,62.02,62.08,62.01,62.04,55333.0,62.02,62.08,62.01,62.04,55333.0
2025-05-22 11:20:00,62.03,62.1,62.03,62.07,51142.0,62.03,62.1,62.03,62.07,51142.0
2025-05-22 11:25:00,62.08,62.11,62.08,62.11,34391.0,62.08,62.11,62.08,62.11,34391.0
2025-05-22 11:30:00,62.1,62.13,62.07,62.09,58344.0,62.1,62.13,62.07,62.09,58344.0
2025-05-22 11:35:00,62.09,62.1,62.0,62.01,115946.0,62.09,62.1,62.0,62.01,115946.0
2025-05-22 11:40:00,62.01,62.09,62.0,62.07,61938.0,62.01,62.09,62.0,62.07,61938.0
2025-05-22 11:45:00,62.08,62.11,62.06,62.09,70206.0,62.08,62.11,62.06,62.09,70206.0
2025-05-22 11:50:00,62.09,62.12,62.05,62.12,60892.0,62.09,62.12,62.05,62.12,60892.0
2025-05-22 11:55:00,62.11,62.13,62.08,62.12,47463.0,62.11,62.13,62.08,62.12,47463.0
2025-05-22 12:00:00,62.12,62.15,62.09,62.12,27437.0,62.12,62.15,62.09,62.12,27437.0
2025-05-22 12:05:00,62.12,62.13,62.06,62.08,61482.0,62.12,62.13,62.06,62.08,61482.0
2025-05-22 12:10:00,62.08,62.1,62.04,62.1,106912.0,62.08,62.1,62.04,62.1,106912.0
2025-05-22 12:15:00,62.1,62.14,62.1,62.11,44590.0,62.1,62.14,62.1,62.11,44590.0
2025-05-22 12:20:00,62.11,62.19,62.1,62.19,32681.0,62.11,62.19,62.1,62.19,32681.0
2025-05-22 12:25:00,62.19,62.21,62.16,62.2,31777.0,62.19,62.21,62.16,62.2,31777.0
2025-05-22 12:30:00,62.2,62.22,62.18,62.19,37616.0,62.2,62.22,62.18,62.19,37616.0
2025-05-22 12:35:00,62.19,62.27,62.19,62.27,47181.0,62.19,62.27,62.19,62.27,47181.0
2025-05-22 12:40:00,62.27,62.3,62.23,62.26,39558.0,62.27,62.3,62.23,62.26,39558.0
2025-05-22 12:45:00,62.27,62.29,62.25,62.29,30254.0,62.27,62.29,62.25,62.29,30254.0
2025-05-22 12:50:00,62.29,62.29,62.23,62.25,50256.0,62.29,62.29,62.23,62.25,50256.0
2025-05-22 12:55:00,62.25,62.26,62.23,62.24,35894.0,62.25,62.26,62.23,62.24,35894.0
2025-05-22 13:00:00,62.24,62.25,62.18,62.18,33352.0,62.24,62.25,62.18,62.18,33352.0
2025-05-22 13:05:00,62.18,62.21,62.16,62.2,53015.0,62.18,62.21,62.16,62.2,53015.0
2025-05-22 13:10:00,62.21,62.23,62.18,62.19,49631.0,62.21,62.23,62.18,62.19,49631.0
2025-05-22 13:15:00,62.19,62.23,62.18,62.19,55782.0,62.19,62.23,62.18,62.19,55782.0
2025-05-22 13:20:00,62.2,62.22,62.18,62.18,18799.0,62.2,62.22,62.18,62.18,18799.0
2025-05-22 13:25:00,62.17,62.18,62.08,62.13,85613.0,62.17,62.18,62.08,62.13,85613.0
2025-05-22 13:30:00,62.14,62.17,62.07,62.08,26605.0,62.14,62.17,62.07,62.08,26605.0
2025-05-22 13:35:00,62.09,62.1,62.03,62.09,50198.0,62.09,62.1,62.03,62.09,50198.0
2025-05-22 13:40:00,62.1,62.13,62.09,62.13,56522.0,62.1,62.13,62.09,62.13,56522.0
2025-05-22 13:45:00,62.12,62.14,62.09,62.11,13375.0,62.12,62.14,62.09,62.11,13375.0
2025-05-22 13:50:00,62.11,62.13,62.1,62.11,15193.0,62.11,62.13,62.1,62.11,15193.0
2025-05-22 13:55:00,62.12,62.2,62.09,62.16,357983.0,62.12,62.2,62.09,62.16,357983.0
2025-05-22 14:00:00,62.15,62.19,62.14,62.18,40790.0,62.15,62.19,62.14,62.18,40790.0
2025-05-22 14:05:00,62.18,62.19,62.13,62.14,35659.0,62.18,62.19,62.13,62.14,35659.0
2025-05-22 14:10:00,62.14,62.18,62.13,62.18,32984.0,62.14,62.18,62.13,62.18,32984.0
2025-05-22 14:15:00,62.17,62.17,62.08,62.09,48307.0,62.17,62.17,62.08,62.09,48307.0
2025-05-22 14:20:00,62.09,62.13,62.08,62.13,24440.0,62.09,62.13,62.08,62.13,24440.0
2025-05-22 14:25:00,62.13,62.14,62.1,62.11,26553.0,62.13,62.14,62.1,62.11,26553.0
2025-05-22 14:30:00,62.11,62.12,62.08,62.09,24552.0,62.11,62.12,62.08,62.09,24552.0
2025-05-22 14:35:00,62.09,62.13,62.07,62.13,42796.0,62.09,62.13,62.07,62.13,42796.0
2025-05-22 14:40:00,62.12,62.13,62.09,62.1,29858.0,62.12,62.13,62.09,62.1,29858.0
2025-05-22 14:45:00,62.1,62.13,62.1,62.11,15412.0,62.1,62.13,62.1,62.11,15412.0
2025-05-22 14:50:00,62.11,62.14,62.11,62.12,27018.0,62.11,62.14,62.11,62.12,27018.0
2025-05-22 14:55:00,62.13,62.13,62.09,62.1,22332.0,62.13,62.13,62.09,62.1,22332.0
2025-05-22 15:00:00,62.11,62.16,62.1,62.16,181315.0,62.11,62.16,62.1,62.16,181315.0
2025-05-22 15:05:00,62.16,62.16,62.14,62.15,36199.0,62.16,62.16,62.14,62.15,36199.0
2025-05-22 15:10:00,62.15,62.16,62.13,62.14,34962.0,62.15,62.16,62.13,62.14,34962.0
2025-05-22 15:15:00,62.13,62.15,62.12,62.12,33281.0,62.13,62.15,62.12,62.12,33281.0
2025-05-22 15:20:00,62.12,62.12,62.08,62.09,171462.0,62.12,62.12,62.08,62.09,171462.0
2025-05-22 15:25:00,62.09,62.09,62.01,62.03,96730.0,62.09,62.09,62.01,62.03,96730.0
2025-05-22 15:30:00,62.03,62.05,62.01,62.05,41180.0,62.03,62.05,62.01,62.05,41180.0
2025-05-22 15:35:00,62.05,62.1,62.05,62.1,21718.0,62.05,62.1,62.05,62.1,21718.0
2025-05-22 15:40:00,62.1,62.1,62.07,62.08,24431.0,62.1,62.1,62.07,62.08,24431.0
2025-05-22 15:45:00,62.08,62.09,62.05,62.06,45711.0,62.08,62.09,62.05,62.06,45711.0
2025-05-22 15:50:00,62.05,62.09,62.04,62.08,41917.0,62.05,62.09,62.04,62.08,41917.0
2025-05-22 15:55:00,62.08,62.08,62.02,62.03,87406.0,62.08,62.08,62.02,62.03,87406.0
2025-05-23 09:30:00,63.21,63.23,63.02,63.03,377665.0,63.21,63.23,63.02,63.03,377665.0
2025-05-23 09:35:00,63.03,63.08,62.93,63.05,430427.0,63.03,63.08,62.93,63.05,430427.0
2025-05-23 09:40:00,63.06,63.15,63.03,63.08,230180.0,63.06,63.15,63.03,63.08,230180.0
2025-05-23 09:45:00,63.1,63.14,63.05,63.06,242588.0,63.1,63.14,63.05,63.06,242588.0
2025-05-23 09:50:00,63.05,63.12,63.02,63.09,121689.0,63.05,63.12,63.02,63.09,121689.0
2025-05-23 09:55:00,63.09,63.11,62.96,62.99,231001.0,63.09,63.11,62.96,62.99,231001.0
2025-05-23 10:00:00,62.96,63.08,62.92,63.03,189926.0,62.96,63.08,62.92,63.03,189926.0
2025-05-23 10:05:00,63.02,63.13,63.02,63.13,108667.0,63.02,63.13,63.02,63.13,108667.0
2025-05-23 10:10:00,63.14,63.14,63.04,63.05,105062.0,63.14,63.14,63.04,63.05,105062.0
2025-05-23 10:15:00,63.05,63.22,63.05,63.22,146990.0,63.05,63.22,63.05,63.22,146990.0
2025-05-23 10:20:00,63.22,63.26,63.17,63.21,91327.0,63.22,63.26,63.17,63.21,91327.0
2025-05-23 10:25:00,63.21,63.22,63.12,63.2,103993.0,63.21,63.22,63.12,63.2,103993.0
2025-05-23 10:30:00,63.21,63.21,63.14,63.19,112890.0,63.21,63.21,63.14,63.19,112890.0
2025-05-23 10:35:00,63.19,63.25,63.18,63.24,49440.0,63.19,63.25,63.18,63.24,49440.0
2025-05-23 10:40:00,63.21,63.24,63.2,63.23,48502.0,63.21,63.24,63.2,63.23,48502.0
2025-05-23 10:45:00,63.22,63.24,63.19,63.2,124647.0,63.22,63.24,63.19,63.2,124647.0
2025-05-23 10:50:00,63.21,63.32,63.21,63.29,55954.0,63.21,63.32,63.21,63.29,55954.0
2025-05-23 10:55:00,63.3,63.36,63.3,63.35,119343.0,63.3,63.36,63.3,63.35,119343.0
2025-05-23 11:00:00,63.35,63.38,63.31,63.35,651447.0,63.35,63.38,63.31,63.35,651447.0
2025-05-23 11:05:00,63.35,63.36,63.32,63.34,42091.0,63.35,63.36,63.32,63.34,42091.0
2025-05-23 11:10:00,63.34,63.35,63.25,63.3,223084.0,63.34,63.35,63.25,63.3,223084.0
2025-05-23 11:15:00,63.3,63.35,63.22,63.23,65010.0,63.3,63.35,63.22,63.23,65010.0
2025-05-23 11:20:00,63.22,63.26,63.21,63.23,95264.0,63.22,63.26,63.21,63.23,95264.0
2025-05-23 11:25:00,63.23,63.33,63.23,63.32,42501.0,63.23,63.33,63.23,63.32,42501.0
2025-05-23 11:30:00,63.33,63.35,63.3,63.32,33975.0,63.33,63.35,63.3,63.32,33975.0
2025-05-23 11:35:00,63.32,63.34,63.27,63.3,54812.0,63.32,63.34,63.27,63.3,54812.0
2025-05-23 11:40:00,63.31,63.32,63.29,63.31,32710.0,63.31,63.32,63.29,63.31,32710.0
2025-05-23 11:45:00,63.31,63.36,63.31,63.36,18479.0,63.31,63.36,63.31,63.36,18479.0
2025-05-23 11:50:00,63.36,63.38,63.34,63.36,80813.0,63.36,63.38,63.34,63.36,80813.0
2025-05-23 11:55:00,63.36,63.41,63.36,63.39,50802.0,63.36,63.41,63.36,63.39,50802.0
2025-05-23 12:00:00,63.39,63.41,63.34,63.36,48456.0,63.39,63.41,63.34,63.36,48456.0
2025-05-23 12:05:00,63.34,63.35,63.31,63.32,97358.0,63.34,63.35,63.31,63.32,97358.0
2025-05-23 12:10:00,63.32,63.38,63.31,63.37,37276.0,63.32,63.38,63.31,63.37,37276.0
2025-05-23 12:15:00,63.37,63.39,63.36,63.36,33167.0,63.37,63.39,63.36,63.36,33167.0
2025-05-23 12:20:00,63.37,63.37,63.33,63.36,15722.0,63.37,63.37,63.33,63.36,15722.0
2025-05-23 12:25:00,63.37,63.38,63.36,63.37,24373.0,63.37,63.38,63.36,63.37,24373.0
2025-05-23 12:30:00,63.37,63.42,63.36,63.4,31774.0,63.37,63.42,63.36,63.4,31774.0
2025-05-23 12:35:00,63.4,63.41,63.37,63.39,36980.0,63.4,63.41,63.37,63.39,36980.0
2025-05-23 12:40:00,63.4,63.42,63.39,63.42,56141.0,63.4,63.42,63.39,63.42,56141.0
2025-05-23 12:45:00,63.42,63.44,63.4,63.41,75928.0,63.42,63.44,63.4,63.41,75928.0
2025-05-23 12:50:00,63.4,63.41,63.33,63.35,21537.0,63.4,63.41,63.33,63.35,21537.0
2025-05-23 12:55:00,63.34,63.36,63.31,63.34,36125.0,63.34,63.36,63.31,63.34,36125.0
2025-05-23 13:00:00,63.34,63.36,63.34,63.35,28539.0,63.34,63.36,63.34,63.35,28539.0
2025-05-23 13:05:00,63.34,63.35,63.32,63.33,23914.0,63.34,63.35,63.32,63.33,23914.0
2025-05-23 13:10:00,63.33,63.36,63.32,63.36,44740.0,63.33,63.36,63.32,63.36,44740.0
2025-05-23 13:15:00,63.36,63.37,63.29,63.34,32819.0,63.36,63.37,63.29,63.34,32819.0
2025-05-23 13:20:00,63.34,63.41,63.34,63.41,54318.0,63.34,63.41,63.34,63.41,54318.0
2025-05-23 13:25:00,63.41,63.47,63.41,63.46,84017.0,63.41,63.47,63.41,63.46,84017.0
2025-05-23 13:30:00,63.47,63.47,63.41,63.46,42429.0,63.47,63.47,63.41,63.46,42429.0
2025-05-23 13:35:00,63.46,63.47,63.43,63.46,20905.0,63.46,63.47,63.43,63.46,20905.0
2025-05-23 13:40:00,63.45,63.46,63.42,63.43,82897.0,63.45,63.46,63.42,63.43,82897.0
2025-05-23 13:45:00,63.43,63.45,63.4,63.43,30176.0,63.43,63.45,63.4,63.43,30176.0
2025-05-23 13:50:00,63.44,63.44,63.4,63.43,46494.0,63.44,63.44,63.4,63.43,46494.0
2025-05-23 13:55:00,63.42,63.44,63.4,63.41,74033.0,63.42,63.44,63.4,63.41,74033.0
2025-05-23 14:00:00,63.41,63.45,63.38,63.44,48766.0,63.41,63.45,63.38,63.44,48766.0
2025-05-23 14:05:00,63.44,63.46,63.43,63.46,56323.0,63.44,63.46,63.43,63.46,56323.0
2025-05-23 14:10:00,63.46,63.47,63.44,63.46,65401.0,63.46,63.47,63.44,63.46,65401.0
2025-05-23 14:15:00,63.46,63.46,63.44,63.46,142289.0,63.46,63.46,63.44,63.46,142289.0
2025-05-23 14:20:00,63.46,63.47,63.44,63.46,32336.0,63.46,63.47,63.44,63.46,32336.0
2025-05-23 14:25:00,63.46,63.47,63.43,63.46,16200.0,63.46,63.47,63.43,63.46,16200.0
2025-05-23 14:30:00,63.46,63.48,63.45,63.47,61429.0,63.46,63.48,63.45,63.47,61429.0
2025-05-23 14:35:00,63.47,63.47,63.43,63.44,15289.0,63.47,63.47,63.43,63.44,15289.0
2025-05-23 14:40:00,63.45,63.46,63.43,63.45,36558.0,63.45,63.46,63.43,63.45,36558.0
2025-05-23 14:45:00,63.45,63.46,63.43,63.43,62146.0,63.45,63.46,63.43,63.43,62146.0
2025-05-23 14:50:00,63.43,63.43,63.38,63.4,51843.0,63.43,63.43,63.38,63.4,51843.0
2025-05-23 14:55:00,63.39,63.42,63.39,63.41,25895.0,63.39,63.42,63.39,63.41,25895.0
2025-05-23 15:00:00,63.4,63.47,63.37,63.46,94775.0,63.4,63.47,63.37,63.46,94775.0
2025-05-23 15:05:00,63.47,63.47,63.44,63.45,79343.0,63.47,63.47,63.44,63.45,79343.0
2025-05-23 15:10:00,63.45,63.45,63.43,63.45,56653.0,63.45,63.45,63.43,63.45,56653.0
2025-05-23 15:15:00,63.44,63.46,63.44,63.46,33760.0,63.44,63.46,63.44,63.46,33760.0
2025-05-23 15:20:00,63.46,63.47,63.43,63.44,58085.0,63.46,63.47,63.43,63.44,58085.0
2025-05-23 15:25:00,63.44,63.45,63.41,63.44,63251.0,63.44,63.45,63.41,63.44,63251.0
2025-05-23 15:30:00,63.44,63.44,63.39,63.4,52671.0,63.44,63.44,63.39,63.4,52671.0
2025-05-23 15:35:00,63.4,63.41,63.35,63.4,35702.0,63.4,63.41,63.35,63.4,35702.0
2025-05-23 15:40:00,63.4,63.42,63.38,63.39,39462.0,63.4,63.42,63.38,63.39,39462.0
2025-05-23 15:45:00,63.39,63.39,63.35,63.36,58321.0,63.39,63.39,63.35,63.36,58321.0
2025-05-23 15:50:00,63.36,63.38,63.33,63.36,114292.0,63.36,63.38,63.33,63.36,114292.0
2025-05-23 15:55:00,63.36,63.4,63.36,63.38,101145.0,63.36,63.4,63.36,63.38,101145.0
2025-05-27 09:30:00,62.16,62.31,62.13,62.3,202865.0,62.16,62.31,62.13,62.3,202865.0
2025-05-27 09:35:00,62.3,62.32,62.22,62.23,185037.0,62.3,62.32,62.22,62.23,185037.0
2025-05-27 09:40:00,62.22,62.26,62.2,62.26,152087.0,62.22,62.26,62.2,62.26,152087.0
2025-05-27 09:45:00,62.25,62.28,62.16,62.19,92342.0,62.25,62.28,62.16,62.19,92342.0
2025-05-27 09:50:00,62.2,62.21,62.15,62.16,106884.0,62.2,62.21,62.15,62.16,106884.0
2025-05-27 09:55:00,62.17,62.18,62.08,62.15,672574.0,62.17,62.18,62.08,62.15,672574.0
2025-05-27 10:00:00,62.15,62.15,61.95,62.07,500796.0,62.15,62.15,61.95,62.07,500796.0
2025-05-27 10:05:00,62.05,62.14,62.01,62.14,120720.0,62.05,62.14,62.01,62.14,120720.0
2025-05-27 10:10:00,62.14,62.2,62.12,62.18,198030.0,62.14,62.2,62.12,62.18,198030.0
2025-05-27 10:15:00,62.19,62.2,62.14,62.16,156153.0,62.19,62.2,62.14,62.16,156153.0
2025-05-27 10:20:00,62.16,62.2,62.14,62.16,168308.0,62.16,62.2,62.14,62.16,168308.0
2025-05-27 10:25:00,62.17,62.18,62.14,62.16,72112.0,62.17,62.18,62.14,62.16,72112.0
2025-05-27 10:30:00,62.15,62.18,62.14,62.17,43158.0,62.15,62.18,62.14,62.17,43158.0
2025-05-27 10:35:00,62.18,62.23,62.16,62.19,156722.0,62.18,62.23,62.16,62.19,156722.0
2025-05-27 10:40:00,62.19,62.21,62.18,62.2,145223.0,62.19,62.21,62.18,62.2,145223.0
2025-05-27 10:45:00,62.2,62.23,62.18,62.23,55450.0,62.2,62.23,62.18,62.23,55450.0
2025-05-27 10:50:00,62.24,62.26,62.21,62.23,43814.0,62.24,62.26,62.21,62.23,43814.0
2025-05-27 10:55:00,62.23,62.29,62.2,62.22,39414.0,62.23,62.29,62.2,62.22,39414.0
2025-05-27 11:00:00,62.23,62.24,62.19,62.23,56369.0,62.23,62.24,62.19,62.23,56369.0
2025-05-27 11:05:00,62.23,62.29,62.23,62.26,56186.0,62.23,62.29,62.23,62.26,56186.0
2025-05-27 11:10:00,62.27,62.27,62.18,62.2,55235.0,62.27,62.27,62.18,62.2,55235.0
2025-05-27 11:15:00,62.19,62.19,62.14,62.15,52963.0,62.19,62.19,62.14,62.15,52963.0
2025-05-27 11:20:00,62.13,62.17,62.12,62.14,42268.0,62.13,62.17,62.12,62.14,42268.0
2025-05-27 11:25:00,62.14,62.16,62.12,62.16,20776.0,62.14,62.16,62.12,62.16,20776.0
2025-05-27 11:30:00,62.16,62.16,62.1,62.11,53174.0,62.16,62.16,62.1,62.11,53174.0
2025-05-27 11:35:00,62.12,62.13,62.03,62.05,111249.0,62.12,62.13,62.03,62.05,111249.0
2025-05-27 11:40:00,62.06,62.1,62.04,62.07,32503.0,62.06,62.1,62.04,62.07,32503.0
2025-05-27 11:45:00,62.07,62.13,62.06,62.12,75983.0,62.07,62.13,62.06,62.12,75983.0
2025-05-27 11:50:00,62.12,62.14,62.08,62.09,38426.0,62.12,62.14,62.08,62.09,38426.0
2025-05-27 11:55:00,62.08,62.13,62.07,62.11,101410.0,62.08,62.13,62.07,62.11,101410.0
2025-05-27 12:00:00,62.11,62.14,62.1,62.13,16552.0,62.11,62.14,62.1,62.13,16552.0
2025-05-27 12:05:00,62.13,62.13,62.1,62.13,28949.0,62.13,62.13,62.1,62.13,28949.0
2025-05-27 12:10:00,62.12,62.16,62.11,62.15,10144.0,62.12,62.16,62.11,62.15,10144.0
2025-05-27 12:15:00,62.15,62.18,62.14,62.15,43601.0,62.15,62.18,62.14,62.15,43601.0
2025-05-27 12:20:00,62.16,62.21,62.15,62.2,67298.0,62.16,62.21,62.15,62.2,67298.0
2025-05-27 12:25:00,62.19,62.21,62.16,62.19,15782.0,62.19,62.21,62.16,62.19,15782.0
2025-05-27 12:30:00,62.19,62.2,62.16,62.17,33617.0,62.19,62.2,62.16,62.17,33617.0
2025-05-27 12:35:00,62.17,62.18,62.15,62.17,56963.0,62.17,62.18,62.15,62.17,56963.0
2025-05-27 12:40:00,62.18,62.18,62.15,62.16,7156.0,62.18,62.18,62.15,62.16,7156.0
2025-05-27 12:45:00,62.16,62.16,62.13,62.15,19521.0,62.16,62.16,62.13,62.15,19521.0
2025-05-27 12:50:00,62.16,62.17,62.14,62.17,19111.0,62.16,62.17,62.14,62.17,19111.0
2025-05-27 12:55:00,62.16,62.19,62.16,62.18,24555.0,62.16,62.19,62.16,62.18,24555.0
2025-05-27 13:00:00,62.19,62.2,62.17,62.18,29508.0,62.19,62.2,62.17,62.18,29508.0
2025-05-27 13:05:00,62.18,62.2,62.17,62.19,18668.0,62.18,62.2,62.17,62.19,18668.0
2025-05-27 13:10:00,62.2,62.22,62.19,62.22,16577.0,62.2,62.22,62.19,62.22,16577.0
2025-05-27 13:15:00,62.22,62.24,62.21,62.24,14013.0,62.22,62.24,62.21,62.24,14013.0
2025-05-27 13:20:00,62.24,62.28,62.24,62.27,21165.0,62.24,62.28,62.24,62.27,21165.0
2025-05-27 13:25:00,62.27,62.29,62.25,62.26,51268.0,62.27,62.29,62.25,62.26,51268.0
2025-05-27 13:30:00,62.27,62.27,62.23,62.25,37807.0,62.27,62.27,62.23,62.25,37807.0
2025-05-27 13:35:00,62.26,62.28,62.24,62.28,15935.0,62.26,62.28,62.24,62.28,15935.0
2025-05-27 13:40:00,62.28,62.3,62.26,62.3,19720.0,62.28,62.3,62.26,62.3,19720.0
2025-05-27 13:45:00,62.3,62.31,62.28,62.29,22464.0,62.3,62.31,62.28,62.29,22464.0
2025-05-27 13:50:00,62.29,62.29,62.25,62.28,16423.0,62.29,62.29,62.25,62.28,16423.0
2025-05-27 13:55:00,62.27,62.28,62.25,62.25,38789.0,62.27,62.28,62.25,62.25,38789.0
2025-05-27 14:00:00,62.26,62.29,62.25,62.27,37950.0,62.26,62.29,62.25,62.27,37950.0
2025-05-27 14:05:00,62.27,62.28,62.25,62.27,34234.0,62.27,62.28,62.25,62.27,34234.0
2025-05-27 14:10:00,62.27,62.28,62.25,62.28,46510.0,62.27,62.28,62.25,62.28,46510.0
2025-05-27 14:15:00,62.27,62.27,62.23,62.23,7872.0,62.27,62.27,62.23,62.23,7872.0
2025-05-27 14:20:00,62.24,62.24,62.21,62.23,48661.0,62.24,62.24,62.21,62.23,48661.0
2025-05-27 14:25:00,62.23,62.25,62.22,62.25,48862.0,62.23,62.25,62.22,62.25,48862.0
2025-05-27 14:30:00,62.26,62.3,62.25,62.28,15372.0,62.26,62.3,62.25,62.28,15372.0
2025-05-27 14:35:00,62.28,62.29,62.25,62.25,173119.0,62.28,62.29,62.25,62.25,173119.0
2025-05-27 14:40:00,62.26,62.27,62.25,62.25,11173.0,62.26,62.27,62.25,62.25,11173.0
2025-05-27 14:45:00,62.26,62.29,62.25,62.29,25038.0,62.26,62.29,62.25,62.29,25038.0
2025-05-27 14:50:00,62.29,62.3,62.28,62.3,45424.0,62.29,62.3,62.28,62.3,45424.0
2025-05-27 14:55:00,62.3,62.31,62.29,62.3,36167.0,62.3,62.31,62.29,62.3,36167.0
2025-05-27 15:00:00,62.29,62.33,62.28,62.32,44408.0,62.29,62.33,62.28,62.32,44408.0
2025-05-27 15:05:00,62.31,62.32,62.3,62.3,55618.0,62.31,62.32,62.3,62.3,55618.0
2025-05-27 15:10:00,62.31,62.33,62.3,62.31,36280.0,62.31,62.33,62.3,62.31,36280.0
2025-05-27 15:15:00,62.32,62.33,62.3,62.32,166463.0,62.32,62.33,62.3,62.32,166463.0
2025-05-27 15:20:00,62.32,62.33,62.31,62.31,29816.0,62.32,62.33,62.31,62.31,29816.0
2025-05-27 15:25:00,62.31,62.33,62.31,62.33,32225.0,62.31,62.33,62.31,62.33,32225.0
2025-05-27 15:30:00,62.33,62.34,62.32,62.33,44109.0,62.33,62.34,62.32,62.33,44109.0
2025-05-27 15:35:00,62.33,62.36,62.32,62.36,45375.0,62.33,62.36,62.32,62.36,45375.0
2025-05-27 15:40:00,62.36,62.38,62.35,62.37,47574.0,62.36,62.38,62.35,62.37,47574.0
2025-05-27 15:45:00,62.37,62.38,62.36,62.36,67900.0,62.37,62.38,62.36,62.36,67900.0
2025-05-27 15:50:00,62.37,62.38,62.35,62.36,103526.0,62.37,62.38,62.35,62.36,103526.0
2025-05-27 15:55:00,62.36,62.36,62.3,62.3,154650.0,62.36,62.36,62.3,62.3,154650.0
2025-05-28 09:30:00,62.35,62.39,62.31,62.38,107061.0,62.35,62.39,62.31,62.38,107061.0
2025-05-28 09:35:00,62.4,62.41,62.29,62.3,137787.0,62.4,62.41,62.29,62.3,137787.0
2025-05-28 09:40:00,62.3,62.3,62.18,62.26,334443.0,62.3,62.3,62.18,62.26,334443.0
2025-05-28 09:45:00,62.27,62.32,62.25,62.31,124382.0,62.27,62.32,62.25,62.31,124382.0
2025-05-28 09:50:00,62.31,62.37,62.29,62.36,121640.0,62.31,62.37,62.29,62.36,121640.0
2025-05-28 09:55:00,62.35,62.36,62.32,62.32,64711.0,62.35,62.36,62.32,62.32,64711.0
2025-05-28 10:00:00,62.32,62.38,62.24,62.37,535508.0,62.32,62.38,62.24,62.37,535508.0
2025-05-28 10:05:00,62.37,62.4,62.32,62.33,136978.0,62.37,62.4,62.32,62.33,136978.0
2025-05-28 10:10:00,62.33,62.33,62.29,62.31,65872.0,62.33,62.33,62.29,62.31,65872.0
2025-05-28 10:15:00,62.31,62.33,62.28,62.31,100233.0,62.31,62.33,62.28,62.31,100233.0
2025-05-28 10:20:00,62.3,62.37,62.3,62.36,81634.0,62.3,62.37,62.3,62.36,81634.0
2025-05-28 10:25:00,62.37,62.38,62.35,62.38,58914.0,62.37,62.38,62.35,62.38,58914.0
2025-05-28 10:30:00,62.38,62.39,62.33,62.35,73319.0,62.38,62.39,62.33,62.35,73319.0
2025-05-28 10:35:00,62.37,62.38,62.28,62.29,127094.0,62.37,62.38,62.28,62.29,127094.0
2025-05-28 10:40:00,62.29,62.32,62.26,62.31,56789.0,62.29,62.32,62.26,62.31,56789.0
2025-05-28 10:45:00,62.3,62.31,62.24,62.27,59536.0,62.3,62.31,62.24,62.27,59536.0
2025-05-28 10:50:00,62.27,62.29,62.24,62.25,5362597.0,62.27,62.29,62.24,62.25,5362597.0
2025-05-28 10:55:00,62.25,62.29,62.24,62.27,45973.0,62.25,62.29,62.24,62.27,45973.0
2025-05-28 11:00:00,62.27,62.28,62.14,62.19,233340.0,62.27,62.28,62.14,62.19,233340.0
2025-05-28 11:05:00,62.18,62.2,62.14,62.19,79507.0,62.18,62.2,62.14,62.19,79507.0
2025-05-28 11:10:00,62.19,62.23,62.18,62.22,50467.0,62.19,62.23,62.18,62.22,50467.0
2025-05-28 11:15:00,62.21,62.22,62.19,62.22,41346.0,62.21,62.22,62.19,62.22,41346.0
2025-05-28 11:20:00,62.22,62.24,62.2,62.22,69953.0,62.22,62.24,62.2,62.22,69953.0
2025-05-28 11:25:00,62.21,62.21,62.12,62.14,27381.0,62.21,62.21,62.12,62.14,27381.0
2025-05-28 11:30:00,62.13,62.14,62.09,62.14,85305.0,62.13,62.14,62.09,62.14,85305.0
2025-05-28 11:35:00,62.14,62.19,62.12,62.13,49876.0,62.14,62.19,62.12,62.13,49876.0
2025-05-28 11:40:00,62.15,62.16,62.12,62.14,23937.0,62.15,62.16,62.12,62.14,23937.0
2025-05-28 11:45:00,62.15,62.16,62.13,62.14,65644.0,62.15,62.16,62.13,62.14,65644.0
2025-05-28 11:50:00,62.13,62.15,62.12,62.15,25455.0,62.13,62.15,62.12,62.15,25455.0
2025-05-28 11:55:00,62.15,62.17,62.13,62.16,76308.0,62.15,62.17,62.13,62.16,76308.0
2025-05-28 12:00:00,62.15,62.17,62.12,62.15,34717.0,62.15,62.17,62.12,62.15,34717.0
2025-05-28 12:05:00,62.15,62.17,62.13,62.14,21536.0,62.15,62.17,62.13,62.14,21536.0
2025-05-28 12:10:00,62.14,62.19,62.14,62.18,24981.0,62.14,62.19,62.14,62.18,24981.0
2025-05-28 12:15:00,62.17,62.21,62.17,62.21,35441.0,62.17,62.21,62.17,62.21,35441.0
2025-05-28 12:20:00,62.21,62.21,62.18,62.2,17900.0,62.21,62.21,62.18,62.2,17900.0
2025-05-28 12:25:00,62.2,62.2,62.17,62.17,25371.0,62.2,62.2,62.17,62.17,25371.0
2025-05-28 12:30:00,62.18,62.18,62.11,62.14,32469.0,62.18,62.18,62.11,62.14,32469.0
2025-05-28 12:35:00,62.13,62.15,62.06,62.12,117035.0,62.13,62.15,62.06,62.12,117035.0
2025-05-28 12:40:00,62.12,62.13,62.06,62.07,28401.0,62.12,62.13,62.06,62.07,28401.0
2025-05-28 12:45:00,62.07,62.08,62.02,62.06,54291.0,62.07,62.08,62.02,62.06,54291.0
2025-05-28 12:50:00,62.05,62.09,62.05,62.09,23972.0,62.05,62.09,62.05,62.09,23972.0
2025-05-28 12:55:00,62.1,62.11,62.08,62.11,61225.0,62.1,62.11,62.08,62.11,61225.0
2025-05-28 13:00:00,62.11,62.11,62.09,62.1,14641.0,62.11,62.11,62.09,62.1,14641.0
2025-05-28 13:05:00,62.1,62.11,62.07,62.08,35881.0,62.1,62.11,62.07,62.08,35881.0
2025-05-28 13:10:00,62.08,62.15,62.07,62.15,27463.0,62.08,62.15,62.07,62.15,27463.0
2025-05-28 13:15:00,62.16,62.2,62.15,62.2,32127.0,62.16,62.2,62.15,62.2,32127.0
2025-05-28 13:20:00,62.2,62.21,62.19,62.21,24136.0,62.2,62.21,62.19,62.21,24136.0
2025-05-28 13:25:00,62.2,62.2,62.16,62.16,26506.0,62.2,62.2,62.16,62.16,26506.0
2025-05-28 13:30:00,62.16,62.18,62.13,62.18,31360.0,62.16,62.18,62.13,62.18,31360.0
2025-05-28 13:35:00,62.18,62.2,62.17,62.18,35193.0,62.18,62.2,62.17,62.18,35193.0
2025-05-28 13:40:00,62.19,62.2,62.17,62.18,16377.0,62.19,62.2,62.17,62.18,16377.0
2025-05-28 13:45:00,62.18,62.19,62.14,62.14,11087.0,62.18,62.19,62.14,62.14,11087.0
2025-05-28 13:50:00,62.15,62.16,62.12,62.16,17933.0,62.15,62.16,62.12,62.16,17933.0
2025-05-28 13:55:00,62.16,62.18,62.14,62.17,26727.0,62.16,62.18,62.14,62.17,26727.0
2025-05-28 14:00:00,62.17,62.21,62.16,62.19,45554.0,62.17,62.21,62.16,62.19,45554.0
2025-05-28 14:05:00,62.18,62.24,62.18,62.24,113236.0,62.18,62.24,62.18,62.24,113236.0
2025-05-28 14:10:00,62.23,62.24,62.22,62.22,30244.0,62.23,62.24,62.22,62.22,30244.0
2025-05-28 14:15:00,62.23,62.24,62.2,62.23,60654.0,62.23,62.24,62.2,62.23,60654.0
2025-05-28 14:20:00,62.23,62.27,62.22,62.27,26780.0,62.23,62.27,62.22,62.27,26780.0
2025-05-28 14:25:00,62.27,62.29,62.25,62.26,55253.0,62.27,62.29,62.25,62.26,55253.0
2025-05-28 14:30:00,62.26,62.27,62.24,62.24,39784.0,62.26,62.27,62.24,62.24,39784.0
2025-05-28 14:35:00,62.24,62.27,62.24,62.25,36497.0,62.24,62.27,62.24,62.25,36497.0
2025-05-28 14:40:00,62.26,62.27,62.25,62.25,43813.0,62.26,62.27,62.25,62.25,43813.0
2025-05-28 14:45:00,62.25,62.26,62.22,62.25,84625.0,62.25,62.26,62.22,62.25,84625.0
2025-05-28 14:50:00,62.25,62.29,62.25,62.28,54406.0,62.25,62.29,62.25,62.28,54406.0
2025-05-28 14:55:00,62.28,62.29,62.25,62.27,37166.0,62.28,62.29,62.25,62.27,37166.0
2025-05-28 15:00:00,62.27,62.29,62.26,62.26,66657.0,62.27,62.29,62.26,62.26,66657.0
2025-05-28 15:05:00,62.26,62.26,62.21,62.22,56475.0,62.26,62.26,62.21,62.22,56475.0
2025-05-28 15:10:00,62.22,62.23,62.15,62.15,67751.0,62.22,62.23,62.15,62.15,67751.0
2025-05-28 15:15:00,62.16,62.19,62.13,62.18,165736.0,62.16,62.19,62.13,62.18,165736.0
2025-05-28 15:20:00,62.18,62.21,62.16,62.18,57759.0,62.18,62.21,62.16,62.18,57759.0
2025-05-28 15:25:00,62.18,62.19,62.12,62.12,98227.0,62.18,62.19,62.12,62.12,98227.0
2025-05-28 15:30:00,62.12,62.16,62.11,62.16,124083.0,62.12,62.16,62.11,62.16,124083.0
2025-05-28 15:35:00,62.16,62.18,62.14,62.18,90511.0,62.16,62.18,62.14,62.18,90511.0
2025-05-28 15:40:00,62.18,62.19,62.12,62.13,69340.0,62.18,62.19,62.12,62.13,69340.0
2025-05-28 15:45:00,62.13,62.17,62.12,62.16,133256.0,62.13,62.17,62.12,62.16,133256.0
2025-05-28 15:50:00,62.17,62.19,62.14,62.19,47754.0,62.17,62.19,62.14,62.19,47754.0
2025-05-28 15:55:00,62.19,62.2,62.16,62.17,83826.0,62.19,62.2,62.16,62.17,83826.0
2025-05-29 09:30:00,62.56,62.64,62.54,62.54,113689.0,62.56,62.64,62.54,62.54,113689.0
2025-05-29 09:35:00,62.53,62.61,62.48,62.5,62862.0,62.53,62.61,62.48,62.5,62862.0
2025-05-29 09:40:00,62.49,62.51,62.45,62.45,41094.0,62.49,62.51,62.45,62.45,41094.0
2025-05-29 09:45:00,62.46,62.51,62.43,62.49,61670.0,62.46,62.51,62.43,62.49,61670.0
2025-05-29 09:50:00,62.5,62.59,62.48,62.59,54887.0,62.5,62.59,62.48,62.59,54887.0
2025-05-29 09:55:00,62.59,62.59,62.43,62.44,64031.0,62.59,62.59,62.43,62.44,64031.0
2025-05-29 10:00:00,62.45,62.49,62.39,62.45,272172.0,62.45,62.49,62.39,62.45,272172.0
2025-05-29 10:05:00,62.46,62.56,62.46,62.55,39811.0,62.46,62.56,62.46,62.55,39811.0
2025-05-29 10:10:00,62.55,62.58,62.51,62.54,72930.0,62.55,62.58,62.51,62.54,72930.0
2025-05-29 10:15:00,62.54,62.55,62.5,62.52,37945.0,62.54,62.55,62.5,62.52,37945.0
2025-05-29 10:20:00,62.53,62.55,62.45,62.5,88572.0,62.53,62.55,62.45,62.5,88572.0
2025-05-29 10:25:00,62.49,62.49,62.4,62.4,36472.0,62.49,62.49,62.4,62.4,36472.0
2025-05-29 10:30:00,62.42,62.44,62.35,62.44,39919.0,62.42,62.44,62.35,62.44,39919.0
2025-05-29 10:35:00,62.44,62.44,62.37,62.38,79489.0,62.44,62.44,62.37,62.38,79489.0
2025-05-29 10:40:00,62.37,62.37,62.3,62.36,51036.0,62.37,62.37,62.3,62.36,51036.0
2025-05-29 10:45:00,62.36,62.44,62.36,62.44,75960.0,62.36,62.44,62.36,62.44,75960.0
2025-05-29 10:50:00,62.44,62.46,62.41,62.43,87109.0,62.44,62.46,62.41,62.43,87109.0
2025-05-29 10:55:00,62.43,62.46,62.4,62.4,32873.0,62.43,62.46,62.4,62.4,32873.0
2025-05-29 11:00:00,62.41,62.49,62.39,62.48,49311.0,62.41,62.49,62.39,62.48,49311.0
2025-05-29 11:05:00,62.49,62.54,62.47,62.53,49643.0,62.49,62.54,62.47,62.53,49643.0
2025-05-29 11:10:00,62.53,62.55,62.5,62.52,52095.0,62.53,62.55,62.5,62.52,52095.0
2025-05-29 11:15:00,62.52,62.54,62.5,62.51,105968.0,62.52,62.54,62.5,62.51,105968.0
2025-05-29 11:20:00,62.52,62.52,62.49,62.52,39114.0,62.52,62.52,62.49,62.52,39114.0
2025-05-29 11:25:00,62.52,62.53,62.49,62.52,59426.0,62.52,62.53,62.49,62.52,59426.0
2025-05-29 11:30:00,62.52,62.53,62.5,62.51,20451.0,62.52,62.53,62.5,62.51,20451.0
2025-05-29 11:35:00,62.51,62.55,62.5,62.53,25316.0,62.51,62.55,62.5,62.53,25316.0
2025-05-29 11:40:00,62.52,62.54,62.49,62.53,50239.0,62.52,62.54,62.49,62.53,50239.0
2025-05-29 11:45:00,62.53,62.58,62.53,62.58,35621.0,62.53,62.58,62.53,62.58,35621.0
2025-05-29 11:50:00,62.58,62.58,62.53,62.55,41817.0,62.58,62.58,62.53,62.55,41817.0
2025-05-29 11:55:00,62.56,62.63,62.56,62.62,46105.0,62.56,62.63,62.56,62.62,46105.0
2025-05-29 12:00:00,62.63,62.7,62.59,62.7,161104.0,62.63,62.7,62.59,62.7,161104.0
2025-05-29 12:05:00,62.71,62.75,62.69,62.71,81297.0,62.71,62.75,62.69,62.71,81297.0
2025-05-29 12:10:00,62.7,62.76,62.67,62.76,51362.0,62.7,62.76,62.67,62.76,51362.0
2025-05-29 12:15:00,62.77,62.8,62.7,62.72,130992.0,62.77,62.8,62.7,62.72,130992.0
2025-05-29 12:20:00,62.73,62.74,62.68,62.69,29535.0,62.73,62.74,62.68,62.69,29535.0
2025-05-29 12:25:00,62.68,62.71,62.68,62.7,29232.0,62.68,62.71,62.68,62.7,29232.0
2025-05-29 12:30:00,62.71,62.73,62.69,62.7,16424.0,62.71,62.73,62.69,62.7,16424.0
2025-05-29 12:35:00,62.71,62.71,62.68,62.69,25064.0,62.71,62.71,62.68,62.69,25064.0
2025-05-29 12:40:00,62.68,62.72,62.68,62.71,22325.0,62.68,62.72,62.68,62.71,22325.0
2025-05-29 12:45:00,62.7,62.72,62.67,62.68,44439.0,62.7,62.72,62.67,62.68,44439.0
2025-05-29 12:50:00,62.67,62.67,62.63,62.64,62953.0,62.67,62.67,62.63,62.64,62953.0
2025-05-29 12:55:00,62.64,62.65,62.61,62.63,20883.0,62.64,62.65,62.61,62.63,20883.0
2025-05-29 13:00:00,62.63,62.65,62.61,62.62,72736.0,62.63,62.65,62.61,62.62,72736.0
2025-05-29 13:05:00,62.62,62.65,62.6,62.61,63851.0,62.62,62.65,62.6,62.61,63851.0
2025-05-29 13:10:00,62.61,62.64,62.58,62.62,37077.0,62.61,62.64,62.58,62.62,37077.0
2025-05-29 13:15:00,62.63,62.63,62.58,62.6,29212.0,62.63,62.63,62.58,62.6,29212.0
2025-05-29 13:20:00,62.6,62.63,62.59,62.62,30049.0,62.6,62.63,62.59,62.62,30049.0
2025-05-29 13:25:00,62.62,62.63,62.56,62.57,18801.0,62.62,62.63,62.56,62.57,18801.0
2025-05-29 13:30:00,62.57,62.6,62.55,62.6,44673.0,62.57,62.6,62.55,62.6,44673.0
2025-05-29 13:35:00,62.59,62.61,62.58,62.59,20510.0,62.59,62.61,62.58,62.59,20510.0
2025-05-29 13:40:00,62.58,62.65,62.58,62.64,32513.0,62.58,62.65,62.58,62.64,32513.0
2025-05-29 13:45:00,62.65,62.66,62.64,62.66,21146.0,62.65,62.66,62.64,62.66,21146.0
2025-05-29 13:50:00,62.66,62.66,62.61,62.62,21513.0,62.66,62.66,62.61,62.62,21513.0
2025-05-29 13:55:00,62.62,62.67,62.61,62.67,103723.0,62.62,62.67,62.61,62.67,103723.0
2025-05-29 14:00:00,62.67,62.69,62.63,62.65,69292.0,62.67,62.69,62.63,62.65,69292.0
2025-05-29 14:05:00,62.64,62.66,62.62,62.63,52673.0,62.64,62.66,62.62,62.63,52673.0
2025-05-29 14:10:00,62.64,62.64,62.59,62.62,45424.0,62.64,62.64,62.59,62.62,45424.0
2025-05-29 14:15:00,62.62,62.62,62.59,62.6,27186.0,62.62,62.62,62.59,62.6,27186.0
2025-05-29 14:20:00,62.6,62.6,62.55,62.55,62082.0,62.6,62.6,62.55,62.55,62082.0
2025-05-29 14:25:00,62.55,62.58,62.55,62.57,25569.0,62.55,62.58,62.55,62.57,25569.0
2025-05-29 14:30:00,62.57,62.59,62.55,62.57,30926.0,62.57,62.59,62.55,62.57,30926.0
2025-05-29 14:35:00,62.57,62.6,62.56,62.57,17313.0,62.57,62.6,62.56,62.57,17313.0
2025-05-29 14:40:00,62.58,62.61,62.57,62.6,31677.0,62.58,62.61,62.57,62.6,31677.0
2025-05-29 14:45:00,62.61,62.61,62.59,62.61,34388.0,62.61,62.61,62.59,62.61,34388.0
2025-05-29 14:50:00,62.6,62.61,62.59,62.6,38213.0,62.6,62.61,62.59,62.6,38213.0
2025-05-29 14:55:00,62.6,62.62,62.58,62.61,33131.0,62.6,62.62,62.58,62.61,33131.0
2025-05-29 15:00:00,62.61,62.62,62.58,62.58,143236.0,62.61,62.62,62.58,62.58,143236.0
2025-05-29 15:05:00,62.59,62.6,62.58,62.59,41886.0,62.59,62.6,62.58,62.59,41886.0
2025-05-29 15:10:00,62.59,62.6,62.56,62.58,147056.0,62.59,62.6,62.56,62.58,147056.0
2025-05-29 15:15:00,62.58,62.58,62.53,62.55,141200.0,62.58,62.58,62.53,62.55,141200.0
2025-05-29 15:20:00,62.55,62.57,62.53,62.56,46055.0,62.55,62.57,62.53,62.56,46055.0
2025-05-29 15:25:00,62.57,62.57,62.55,62.57,17291.0,62.57,62.57,62.55,62.57,17291.0
2025-05-29 15:30:00,62.57,62.58,62.54,62.55,138620.0,62.57,62.58,62.54,62.55,138620.0
2025-05-29 15:35:00,62.55,62.56,62.52,62.53,154706.0,62.55,62.56,62.52,62.53,154706.0
2025-05-29 15:40:00,62.53,62.54,62.51,62.52,150648.0,62.53,62.54,62.51,62.52,150648.0
2025-05-29 15:45:00,62.53,62.55,62.51,62.53,169855.0,62.53,62.55,62.51,62.53,169855.0
2025-05-29 15:50:00,62.53,62.53,62.51,62.52,233241.0,62.53,62.53,62.51,62.52,233241.0
2025-05-29 15:55:00,62.52,62.55,62.52,62.53,262460.0,62.52,62.55,62.52,62.53,262460.0
2025-05-30 09:30:00,62.12,62.15,62.06,62.08,203102.0,62.12,62.15,62.06,62.08,203102.0
2025-05-30 09:35:00,62.09,62.22,62.09,62.16,107314.0,62.09,62.22,62.09,62.16,107314.0
2025-05-30 09:40:00,62.16,62.18,61.98,62.03,146602.0,62.16,62.18,61.98,62.03,146602.0
2025-05-30 09:45:00,62.04,62.06,61.93,61.98,134662.0,62.04,62.06,61.93,61.98,134662.0
2025-05-30 09:50:00,61.95,62.02,61.84,61.88,149921.0,61.95,62.02,61.84,61.88,149921.0
2025-05-30 09:55:00,61.87,61.88,61.76,61.78,150588.0,61.87,61.88,61.76,61.78,150588.0
2025-05-30 10:00:00,61.78,61.82,61.69,61.8,207467.0,61.78,61.82,61.69,61.8,207467.0
2025-05-30 10:05:00,61.8,61.93,61.78,61.92,196348.0,61.8,61.93,61.78,61.92,196348.0
2025-05-30 10:10:00,61.92,61.98,61.88,61.9,99356.0,61.92,61.98,61.88,61.9,99356.0
2025-05-30 10:15:00,61.9,61.95,61.85,61.94,110979.0,61.9,61.95,61.85,61.94,110979.0
2025-05-30 10:20:00,61.95,61.99,61.94,61.96,42765.0,61.95,61.99,61.94,61.96,42765.0
2025-05-30 10:25:00,61.97,61.97,61.88,61.92,69578.0,61.97,61.97,61.88,61.92,69578.0
2025-05-30 10:30:00,61.93,61.95,61.8,61.85,32734.0,61.93,61.95,61.8,61.85,32734.0
2025-05-30 10:35:00,61.84,61.9,61.78,61.79,58295.0,61.84,61.9,61.78,61.79,58295.0
2025-05-30 10:40:00,61.78,61.82,61.72,61.82,115036.0,61.78,61.82,61.72,61.82,115036.0
2025-05-30 10:45:00,61.83,61.85,61.78,61.79,82364.0,61.83,61.85,61.78,61.79,82364.0
2025-05-30 10:50:00,61.79,61.87,61.79,61.85,42819.0,61.79,61.87,61.79,61.85,42819.0
2025-05-30 10:55:00,61.86,61.91,61.84,61.89,67633.0,61.86,61.91,61.84,61.89,67633.0
2025-05-30 11:00:00,61.9,61.91,61.78,61.84,147498.0,61.9,61.91,61.78,61.84,147498.0
2025-05-30 11:05:00,61.85,61.91,61.83,61.87,62852.0,61.85,61.91,61.83,61.87,62852.0
2025-05-30 11:10:00,61.88,61.99,61.87,61.93,147600.0,61.88,61.99,61.87,61.93,147600.0
2025-05-30 11:15:00,61.93,62.01,61.91,61.96,40762.0,61.93,62.01,61.91,61.96,40762.0
2025-05-30 11:20:00,61.96,62.01,61.93,62.0,51800.0,61.96,62.01,61.93,62.0,51800.0
2025-05-30 11:25:00,62.01,62.02,61.97,61.98,59430.0,62.01,62.02,61.97,61.98,59430.0
2025-05-30 11:30:00,61.98,62.04,61.97,62.02,76108.0,61.98,62.04,61.97,62.02,76108.0
2025-05-30 11:35:00,62.04,62.07,62.03,62.03,54074.0,62.04,62.07,62.03,62.03,54074.0
2025-05-30 11:40:00,62.04,62.09,62.04,62.05,112589.0,62.04,62.09,62.04,62.05,112589.0
2025-05-30 11:45:00,62.05,62.07,62.01,62.03,77716.0,62.05,62.07,62.01,62.03,77716.0
2025-05-30 11:50:00,62.04,62.08,62.01,62.01,39787.0,62.04,62.08,62.01,62.01,39787.0
2025-05-30 11:55:00,62.01,62.02,61.99,62.01,42472.0,62.01,62.02,61.99,62.01,42472.0
2025-05-30 12:00:00,62.01,62.06,62.01,62.04,74146.0,62.01,62.06,62.01,62.04,74146.0
2025-05-30 12:05:00,62.04,62.05,62.0,62.01,40077.0,62.04,62.05,62.0,62.01,40077.0
2025-05-30 12:10:00,62.01,62.05,61.99,62.03,26457.0,62.01,62.05,61.99,62.03,26457.0
2025-05-30 12:15:00,62.02,62.05,62.02,62.03,18722.0,62.02,62.05,62.02,62.03,18722.0
2025-05-30 12:20:00,62.04,62.06,62.02,62.03,75517.0,62.04,62.06,62.02,62.03,75517.0
2025-05-30 12:25:00,62.02,62.07,61.98,62.03,115019.0,62.02,62.07,61.98,62.03,115019.0
2025-05-30 12:30:00,62.03,62.04,61.95,61.97,144986.0,62.03,62.04,61.95,61.97,144986.0
2025-05-30 12:35:00,61.96,62.0,61.92,61.95,85853.0,61.96,62.0,61.92,61.95,85853.0
2025-05-30 12:40:00,61.95,62.01,61.94,62.01,34966.0,61.95,62.01,61.94,62.01,34966.0
2025-05-30 12:45:00,62.0,62.03,61.96,62.02,42126.0,62.0,62.03,61.96,62.02,42126.0
2025-05-30 12:50:00,62.03,62.08,62.01,62.07,23039.0,62.03,62.08,62.01,62.07,23039.0
2025-05-30 12:55:00,62.08,62.14,62.08,62.12,90218.0,62.08,62.14,62.08,62.12,90218.0
2025-05-30 13:00:00,62.11,62.11,62.06,62.09,24880.0,62.11,62.11,62.06,62.09,24880.0
2025-05-30 13:05:00,62.08,62.11,62.06,62.08,22124.0,62.08,62.11,62.06,62.08,22124.0
2025-05-30 13:10:00,62.08,62.12,62.07,62.12,36559.0,62.08,62.12,62.07,62.12,36559.0
2025-05-30 13:15:00,62.13,62.13,62.05,62.07,32344.0,62.13,62.13,62.05,62.07,32344.0
2025-05-30 13:20:00,62.07,62.09,62.06,62.08,17161.0,62.07,62.09,62.06,62.08,17161.0
2025-05-30 13:25:00,62.08,62.09,62.03,62.07,42779.0,62.08,62.09,62.03,62.07,42779.0
2025-05-30 13:30:00,62.07,62.08,62.04,62.08,30982.0,62.07,62.08,62.04,62.08,30982.0
2025-05-30 13:35:00,62.08,62.11,62.07,62.1,33807.0,62.08,62.11,62.07,62.1,33807.0
2025-05-30 13:40:00,62.1,62.12,62.06,62.11,39713.0,62.1,62.12,62.06,62.11,39713.0
2025-05-30 13:45:00,62.11,62.11,62.07,62.08,13285.0,62.11,62.11,62.07,62.08,13285.0
2025-05-30 13:50:00,62.08,62.09,62.07,62.08,25178.0,62.08,62.09,62.07,62.08,25178.0
2025-05-30 13:55:00,62.09,62.09,62.05,62.05,30224.0,62.09,62.09,62.05,62.05,30224.0
2025-05-30 14:00:00,62.06,62.11,62.06,62.09,26830.0,62.06,62.11,62.06,62.09,26830.0
2025-05-30 14:05:00,62.1,62.13,62.1,62.13,30736.0,62.1,62.13,62.1,62.13,30736.0
2025-05-30 14:10:00,62.13,62.13,62.11,62.12,41488.0,62.13,62.13,62.11,62.12,41488.0
2025-05-30 14:15:00,62.12,62.13,62.08,62.09,113477.0,62.12,62.13,62.08,62.09,113477.0
2025-05-30 14:20:00,62.09,62.13,62.08,62.1,35860.0,62.09,62.13,62.08,62.1,35860.0
2025-05-30 14:25:00,62.11,62.14,62.11,62.12,16718.0,62.11,62.14,62.11,62.12,16718.0
2025-05-30 14:30:00,62.13,62.14,62.11,62.14,23593.0,62.13,62.14,62.11,62.14,23593.0
2025-05-30 14:35:00,62.13,62.14,62.1,62.11,18008.0,62.13,62.14,62.1,62.11,18008.0
2025-05-30 14:40:00,62.12,62.13,62.11,62.12,14331.0,62.12,62.13,62.11,62.12,14331.0
2025-05-30 14:45:00,62.12,62.14,62.12,62.12,22084.0,62.12,62.14,62.12,62.12,22084.0
2025-05-30 14:50:00,62.12,62.13,62.11,62.12,32276.0,62.12,62.13,62.11,62.12,32276.0
2025-05-30 14:55:00,62.12,62.13,62.11,62.12,28128.0,62.12,62.13,62.11,62.12,28128.0
2025-05-30 15:00:00,62.11,62.14,62.09,62.13,47046.0,62.11,62.14,62.09,62.13,47046.0
2025-05-30 15:05:00,62.13,62.14,62.11,62.12,35289.0,62.13,62.14,62.11,62.12,35289.0
2025-05-30 15:10:00,62.11,62.13,62.11,62.13,26780.0,62.11,62.13,62.11,62.13,26780.0
2025-05-30 15:15:00,62.13,62.13,62.1,62.1,25411.0,62.13,62.13,62.1,62.1,25411.0
2025-05-30 15:20:00,62.09,62.12,62.09,62.11,13075.0,62.09,62.12,62.09,62.11,13075.0
2025-05-30 15:25:00,62.11,62.12,62.1,62.11,19724.0,62.11,62.12,62.1,62.11,19724.0
2025-05-30 15:30:00,62.11,62.13,62.11,62.11,43023.0,62.11,62.13,62.11,62.11,43023.0
2025-05-30 15:35:00,62.12,62.12,62.1,62.1,51982.0,62.12,62.12,62.1,62.1,51982.0
2025-05-30 15:40:00,62.11,62.12,62.09,62.12,26318.0,62.11,62.12,62.09,62.12,26318.0
2025-05-30 15:45:00,62.12,62.12,62.08,62.09,83839.0,62.12,62.12,62.08,62.09,83839.0
2025-05-30 15:50:00,62.08,62.13,62.07,62.13,83432.0,62.08,62.13,62.07,62.13,83432.0
2025-05-30 15:55:00,62.13,62.14,62.1,62.13,511361.0,62.13,62.14,62.1,62.13,511361.0
2025-06-02 09:30:00,63.29,63.31,63.18,63.3,374087.0,63.29,63.31,63.18,63.3,374087.0
2025-06-02 09:35:00,63.29,63.37,63.26,63.35,200836.0,63.29,63.37,63.26,63.35,200836.0
2025-06-02 09:40:00,63.35,63.5,63.35,63.5,148190.0,63.35,63.5,63.35,63.5,148190.0
2025-06-02 09:45:00,63.49,63.57,63.45,63.48,406032.0,63.49,63.57,63.45,63.48,406032.0
2025-06-02 09:50:00,63.47,63.64,63.46,63.64,148747.0,63.47,63.64,63.46,63.64,148747.0
2025-06-02 09:55:00,63.64,63.67,63.56,63.58,168322.0,63.64,63.67,63.56,63.58,168322.0
2025-06-02 10:00:00,63.58,63.67,63.57,63.59,526200.0,63.58,63.67,63.57,63.59,526200.0
2025-06-02 10:05:00,63.61,63.61,63.54,63.56,149971.0,63.61,63.61,63.54,63.56,149971.0
2025-06-02 10:10:00,63.55,63.64,63.5,63.63,193968.0,63.55,63.64,63.5,63.63,193968.0
2025-06-02 10:15:00,63.64,63.7,63.61,63.7,102221.0,63.64,63.7,63.61,63.7,102221.0
2025-06-02 10:20:00,63.7,63.7,63.58,63.61,98547.0,63.7,63.7,63.58,63.61,98547.0
2025-06-02 10:25:00,63.61,63.66,63.58,63.61,83754.0,63.61,63.66,63.58,63.61,83754.0
2025-06-02 10:30:00,63.61,63.66,63.58,63.64,135450.0,63.61,63.66,63.58,63.64,135450.0
2025-06-02 10:35:00,63.64,63.7,63.62,63.64,151008.0,63.64,63.7,63.62,63.64,151008.0
2025-06-02 10:40:00,63.64,63.7,63.62,63.7,60147.0,63.64,63.7,63.62,63.7,60147.0
2025-06-02 10:45:00,63.7,63.7,63.64,63.67,82092.0,63.7,63.7,63.64,63.67,82092.0
2025-06-02 10:50:00,63.67,63.69,63.64,63.69,42423.0,63.67,63.69,63.64,63.69,42423.0
2025-06-02 10:55:00,63.69,63.71,63.65,63.66,54800.0,63.69,63.71,63.65,63.66,54800.0
2025-06-02 11:00:00,63.66,63.69,63.63,63.68,105885.0,63.66,63.69,63.63,63.68,105885.0
2025-06-02 11:05:00,63.68,63.72,63.67,63.69,158768.0,63.68,63.72,63.67,63.69,158768.0
2025-06-02 11:10:00,63.68,63.68,63.61,63.64,51944.0,63.68,63.68,63.61,63.64,51944.0
2025-06-02 11:15:00,63.64,63.67,63.61,63.67,40033.0,63.64,63.67,63.61,63.67,40033.0
2025-06-02 11:20:00,63.67,63.7,63.64,63.65,44395.0,63.67,63.7,63.64,63.65,44395.0
2025-06-02 11:25:00,63.65,63.65,63.53,63.6,105092.0,63.65,63.65,63.53,63.6,105092.0
2025-06-02 11:30:00,63.6,63.62,63.57,63.61,63477.0,63.6,63.62,63.57,63.61,63477.0
2025-06-02 11:35:00,63.6,63.61,63.56,63.61,45195.0,63.6,63.61,63.56,63.61,45195.0
2025-06-02 11:40:00,63.6,63.64,63.6,63.64,29232.0,63.6,63.64,63.6,63.64,29232.0
2025-06-02 11:45:00,63.63,63.66,63.62,63.64,29303.0,63.63,63.66,63.62,63.64,29303.0
2025-06-02 11:50:00,63.64,63.65,63.61,63.61,36365.0,63.64,63.65,63.61,63.61,36365.0
2025-06-02 11:55:00,63.62,63.64,63.59,63.62,68330.0,63.62,63.64,63.59,63.62,68330.0
2025-06-02 12:00:00,63.63,63.7,63.63,63.7,66573.0,63.63,63.7,63.63,63.7,66573.0
2025-06-02 12:05:00,63.7,63.71,63.65,63.67,38991.0,63.7,63.71,63.65,63.67,38991.0
2025-06-02 12:10:00,63.66,63.67,63.57,63.59,41710.0,63.66,63.67,63.57,63.59,41710.0
2025-06-02 12:15:00,63.62,63.62,63.59,63.6,23129.0,63.62,63.62,63.59,63.6,23129.0
2025-06-02 12:20:00,63.6,63.6,63.55,63.57,27560.0,63.6,63.6,63.55,63.57,27560.0
2025-06-02 12:25:00,63.58,63.62,63.57,63.61,19709.0,63.58,63.62,63.57,63.61,19709.0
2025-06-02 12:30:00,63.61,63.64,63.6,63.64,26486.0,63.61,63.64,63.6,63.64,26486.0
2025-06-02 12:35:00,63.63,63.65,63.6,63.63,34091.0,63.63,63.65,63.6,63.63,34091.0
2025-06-02 12:40:00,63.62,63.63,63.54,63.55,127235.0,63.62,63.63,63.54,63.55,127235.0
2025-06-02 12:45:00,63.56,63.6,63.55,63.56,47033.0,63.56,63.6,63.55,63.56,47033.0
2025-06-02 12:50:00,63.57,63.57,63.53,63.53,56293.0,63.57,63.57,63.53,63.53,56293.0
2025-06-02 12:55:00,63.54,63.59,63.53,63.59,90201.0,63.54,63.59,63.53,63.59,90201.0
2025-06-02 13:00:00,63.59,63.62,63.57,63.62,50895.0,63.59,63.62,63.57,63.62,50895.0
2025-06-02 13:05:00,63.63,63.64,63.61,63.62,35628.0,63.63,63.64,63.61,63.62,35628.0
2025-06-02 13:10:00,63.62,63.65,63.62,63.63,48695.0,63.62,63.65,63.62,63.63,48695.0
2025-06-02 13:15:00,63.64,63.64,63.59,63.61,163704.0,63.64,63.64,63.59,63.61,163704.0
2025-06-02 13:20:00,63.61,63.65,63.6,63.61,43746.0,63.61,63.65,63.6,63.61,43746.0
2025-06-02 13:25:00,63.61,63.62,63.57,63.59,33880.0,63.61,63.62,63.57,63.59,33880.0
2025-06-02 13:30:00,63.59,63.64,63.58,63.63,57874.0,63.59,63.64,63.58,63.63,57874.0
2025-06-02 13:35:00,63.62,63.63,63.59,63.61,24752.0,63.62,63.63,63.59,63.61,24752.0
2025-06-02 13:40:00,63.61,63.64,63.61,63.64,12859.0,63.61,63.64,63.61,63.64,12859.0
2025-06-02 13:45:00,63.63,63.66,63.63,63.64,35652.0,63.63,63.66,63.63,63.64,35652.0
2025-06-02 13:50:00,63.64,63.64,63.6,63.62,27570.0,63.64,63.64,63.6,63.62,27570.0
2025-06-02 13:55:00,63.61,63.64,63.6,63.63,31137.0,63.61,63.64,63.6,63.63,31137.0
2025-06-02 14:00:00,63.63,63.63,63.57,63.6,45905.0,63.63,63.63,63.57,63.6,45905.0
2025-06-02 14:05:00,63.6,63.63,63.59,63.61,27806.0,63.6,63.63,63.59,63.61,27806.0
2025-06-02 14:10:00,63.61,63.63,63.6,63.61,35236.0,63.61,63.63,63.6,63.61,35236.0
2025-06-02 14:15:00,63.61,63.61,63.58,63.61,18616.0,63.61,63.61,63.58,63.61,18616.0
2025-06-02 14:20:00,63.61,63.61,63.56,63.59,27560.0,63.61,63.61,63.56,63.59,27560.0
2025-06-02 14:25:00,63.59,63.59,63.56,63.59,18384.0,63.59,63.59,63.56,63.59,18384.0
2025-06-02 14:30:00,63.58,63.6,63.57,63.57,88654.0,63.58,63.6,63.57,63.57,88654.0
2025-06-02 14:35:00,63.58,63.65,63.58,63.64,72414.0,63.58,63.65,63.58,63.64,72414.0
2025-06-02 14:40:00,63.65,63.69,63.64,63.68,106172.0,63.65,63.69,63.64,63.68,106172.0
2025-06-02 14:45:00,63.69,63.7,63.67,63.67,54979.0,63.69,63.7,63.67,63.67,54979.0
2025-06-02 14:50:00,63.68,63.73,63.67,63.73,25377.0,63.68,63.73,63.67,63.73,25377.0
2025-06-02 14:55:00,63.73,63.73,63.71,63.72,30945.0,63.73,63.73,63.71,63.72,30945.0
2025-06-02 15:00:00,63.72,63.73,63.69,63.71,123826.0,63.72,63.73,63.69,63.71,123826.0
2025-06-02 15:05:00,63.71,63.74,63.71,63.74,138328.0,63.71,63.74,63.71,63.74,138328.0
2025-06-02 15:10:00,63.73,63.74,63.72,63.73,69709.0,63.73,63.74,63.72,63.73,69709.0
2025-06-02 15:15:00,63.73,63.74,63.71,63.72,33262.0,63.73,63.74,63.71,63.72,33262.0
2025-06-02 15:20:00,63.73,63.74,63.71,63.73,80695.0,63.73,63.74,63.71,63.73,80695.0
2025-06-02 15:25:00,63.73,63.74,63.71,63.72,28918.0,63.73,63.74,63.71,63.72,28918.0
2025-06-02 15:30:00,63.72,63.73,63.7,63.73,153335.0,63.72,63.73,63.7,63.73,153335.0
2025-06-02 15:35:00,63.73,63.74,63.71,63.74,29236.0,63.73,63.74,63.71,63.74,29236.0
2025-06-02 15:40:00,63.74,63.75,63.73,63.75,22491.0,63.74,63.75,63.73,63.75,22491.0
2025-06-02 15:45:00,63.75,63.76,63.74,63.75,260158.0,63.75,63.76,63.74,63.75,260158.0
2025-06-02 15:50:00,63.75,63.78,63.73,63.78,68865.0,63.75,63.78,63.73,63.78,68865.0
2025-06-02 15:55:00,63.76,63.79,63.75,63.77,129960.0,63.76,63.79,63.75,63.77,129960.0
2025-06-03 09:30:00,63.35,63.35,63.21,63.26,332206.0,63.35,63.35,63.21,63.26,332206.0
2025-06-03 09:35:00,63.26,63.3,63.21,63.24,1307778.0,63.26,63.3,63.21,63.24,1307778.0
2025-06-03 09:40:00,63.24,63.24,63.16,63.21,133580.0,63.24,63.24,63.16,63.21,133580.0
2025-06-03 09:45:00,63.21,63.21,63.02,63.06,462361.0,63.21,63.21,63.02,63.06,462361.0
2025-06-03 09:50:00,63.07,63.12,63.0,63.03,233503.0,63.07,63.12,63.0,63.03,233503.0
2025-06-03 09:55:00,63.05,63.09,63.04,63.09,78811.0,63.05,63.09,63.04,63.09,78811.0
2025-06-03 10:00:00,63.09,63.09,62.88,62.91,593379.0,63.09,63.09,62.88,62.91,593379.0
2025-06-03 10:05:00,62.9,62.98,62.85,62.96,325684.0,62.9,62.98,62.85,62.96,325684.0
2025-06-03 10:10:00,62.96,63.01,62.96,62.98,125592.0,62.96,63.01,62.96,62.98,125592.0
2025-06-03 10:15:00,62.96,63.02,62.93,62.99,131600.0,62.96,63.02,62.93,62.99,131600.0
2025-06-03 10:20:00,62.98,63.08,62.97,63.05,86906.0,62.98,63.08,62.97,63.05,86906.0
2025-06-03 10:25:00,63.06,63.11,63.03,63.11,43653.0,63.06,63.11,63.03,63.11,43653.0
2025-06-03 10:30:00,63.1,63.14,63.08,63.09,78745.0,63.1,63.14,63.08,63.09,78745.0
2025-06-03 10:35:00,63.1,63.16,63.09,63.12,68295.0,63.1,63.16,63.09,63.12,68295.0
2025-06-03 10:40:00,63.14,63.18,63.13,63.16,259456.0,63.14,63.18,63.13,63.16,259456.0
2025-06-03 10:45:00,63.16,63.16,63.09,63.1,35413.0,63.16,63.16,63.09,63.1,35413.0
2025-06-03 10:50:00,63.1,63.15,63.07,63.15,36458.0,63.1,63.15,63.07,63.15,36458.0
2025-06-03 10:55:00,63.15,63.16,63.1,63.11,28612.0,63.15,63.16,63.1,63.11,28612.0
2025-06-03 11:00:00,63.11,63.11,63.06,63.06,42457.0,63.11,63.11,63.06,63.06,42457.0
2025-06-03 11:05:00,63.07,63.11,63.05,63.07,115820.0,63.07,63.11,63.05,63.07,115820.0
2025-06-03 11:10:00,63.07,63.15,63.07,63.15,43617.0,63.07,63.15,63.07,63.15,43617.0
2025-06-03 11:15:00,63.15,63.18,63.11,63.14,52971.0,63.15,63.18,63.11,63.14,52971.0
2025-06-03 11:20:00,63.14,63.14,63.1,63.12,17752.0,63.14,63.14,63.1,63.12,17752.0
2025-06-03 11:25:00,63.13,63.17,63.12,63.17,23820.0,63.13,63.17,63.12,63.17,23820.0
2025-06-03 11:30:00,63.17,63.2,63.14,63.17,64605.0,63.17,63.2,63.14,63.17,64605.0
2025-06-03 11:35:00,63.17,63.2,63.15,63.18,19286.0,63.17,63.2,63.15,63.18,19286.0
2025-06-03 11:40:00,63.18,63.19,63.15,63.18,30627.0,63.18,63.19,63.15,63.18,30627.0
2025-06-03 11:45:00,63.18,63.19,63.12,63.12,47666.0,63.18,63.19,63.12,63.12,47666.0
2025-06-03 11:50:00,63.12,63.17,63.11,63.16,46882.0,63.12,63.17,63.11,63.16,46882.0
2025-06-03 11:55:00,63.16,63.18,63.15,63.17,25780.0,63.16,63.18,63.15,63.17,25780.0
2025-06-03 12:00:00,63.18,63.19,63.13,63.15,59408.0,63.18,63.19,63.13,63.15,59408.0
2025-06-03 12:05:00,63.15,63.21,63.13,63.21,26876.0,63.15,63.21,63.13,63.21,26876.0
2025-06-03 12:10:00,63.21,63.23,63.18,63.18,37182.0,63.21,63.23,63.18,63.18,37182.0
2025-06-03 12:15:00,63.18,63.18,63.14,63.16,20171.0,63.18,63.18,63.14,63.16,20171.0
2025-06-03 12:20:00,63.16,63.17,63.14,63.16,20571.0,63.16,63.17,63.14,63.16,20571.0
2025-06-03 12:25:00,63.16,63.18,63.15,63.15,40132.0,63.16,63.18,63.15,63.15,40132.0
2025-06-03 12:30:00,63.16,63.16,63.1,63.12,33483.0,63.16,63.16,63.1,63.12,33483.0
2025-06-03 12:35:00,63.11,63.13,63.1,63.12,30956.0,63.11,63.13,63.1,63.12,30956.0
2025-06-03 12:40:00,63.12,63.15,63.11,63.13,41662.0,63.12,63.15,63.11,63.13,41662.0
2025-06-03 12:45:00,63.12,63.12,63.07,63.11,94978.0,63.12,63.12,63.07,63.11,94978.0
2025-06-03 12:50:00,63.1,63.13,63.08,63.13,24885.0,63.1,63.13,63.08,63.13,24885.0
2025-06-03 12:55:00,63.12,63.14,63.11,63.14,14479.0,63.12,63.14,63.11,63.14,14479.0
2025-06-03 13:00:00,63.14,63.16,63.12,63.14,92321.0,63.14,63.16,63.12,63.14,92321.0
2025-06-03 13:05:00,63.14,63.18,63.13,63.18,24993.0,63.14,63.18,63.13,63.18,24993.0
2025-06-03 13:10:00,63.18,63.2,63.17,63.2,57224.0,63.18,63.2,63.17,63.2,57224.0
2025-06-03 13:15:00,63.19,63.21,63.17,63.2,38331.0,63.19,63.21,63.17,63.2,38331.0
2025-06-03 13:20:00,63.2,63.24,63.19,63.23,25984.0,63.2,63.24,63.19,63.23,25984.0
2025-06-03 13:25:00,63.23,63.24,63.18,63.24,11685.0,63.23,63.24,63.18,63.24,11685.0
2025-06-03 13:30:00,63.24,63.25,63.22,63.23,17391.0,63.24,63.25,63.22,63.23,17391.0
2025-06-03 13:35:00,63.23,63.26,63.22,63.24,84282.0,63.23,63.26,63.22,63.24,84282.0
2025-06-03 13:40:00,63.24,63.26,63.23,63.25,14964.0,63.24,63.26,63.23,63.25,14964.0
2025-06-03 13:45:00,63.24,63.24,63.22,63.24,9028.0,63.24,63.24,63.22,63.24,9028.0
2025-06-03 13:50:00,63.24,63.24,63.21,63.22,20885.0,63.24,63.24,63.21,63.22,20885.0
2025-06-03 13:55:00,63.22,63.24,63.21,63.23,24782.0,63.22,63.24,63.21,63.23,24782.0
2025-06-03 14:00:00,63.24,63.24,63.21,63.23,37676.0,63.24,63.24,63.21,63.23,37676.0
2025-06-03 14:05:00,63.23,63.24,63.22,63.22,27698.0,63.23,63.24,63.22,63.22,27698.0
2025-06-03 14:10:00,63.22,63.22,63.18,63.18,35593.0,63.22,63.22,63.18,63.18,35593.0
2025-06-03 14:15:00,63.19,63.21,63.17,63.21,28316.0,63.19,63.21,63.17,63.21,28316.0
2025-06-03 14:20:00,63.2,63.22,63.19,63.22,24405.0,63.2,63.22,63.19,63.22,24405.0
2025-06-03 14:25:00,63.22,63.23,63.21,63.21,42687.0,63.22,63.23,63.21,63.21,42687.0
2025-06-03 14:30:00,63.22,63.22,63.19,63.21,31996.0,63.22,63.22,63.19,63.21,31996.0
2025-06-03 14:35:00,63.21,63.22,63.19,63.21,21646.0,63.21,63.22,63.19,63.21,21646.0
2025-06-03 14:40:00,63.21,63.22,63.19,63.2,21083.0,63.21,63.22,63.19,63.2,21083.0
2025-06-03 14:45:00,63.2,63.22,63.19,63.21,16590.0,63.2,63.22,63.19,63.21,16590.0
2025-06-03 14:50:00,63.22,63.22,63.21,63.21,15950.0,63.22,63.22,63.21,63.21,15950.0
2025-06-03 14:55:00,63.21,63.24,63.21,63.24,40218.0,63.21,63.24,63.21,63.24,40218.0
2025-06-03 15:00:00,63.23,63.26,63.23,63.26,33060.0,63.23,63.26,63.23,63.26,33060.0
2025-06-03 15:05:00,63.26,63.28,63.24,63.27,35210.0,63.26,63.28,63.24,63.27,35210.0
2025-06-03 15:10:00,63.27,63.27,63.25,63.26,31884.0,63.27,63.27,63.25,63.26,31884.0
2025-06-03 15:15:00,63.26,63.26,63.22,63.24,70874.0,63.26,63.26,63.22,63.24,70874.0
2025-06-03 15:20:00,63.24,63.25,63.22,63.25,20228.0,63.24,63.25,63.22,63.25,20228.0
2025-06-03 15:25:00,63.25,63.25,63.23,63.24,32207.0,63.25,63.25,63.23,63.24,32207.0
2025-06-03 15:30:00,63.23,63.25,63.22,63.25,27483.0,63.23,63.25,63.22,63.25,27483.0
2025-06-03 15:35:00,63.25,63.26,63.24,63.26,33652.0,63.25,63.26,63.24,63.26,33652.0
2025-06-03 15:40:00,63.25,63.28,63.24,63.27,59452.0,63.25,63.28,63.24,63.27,59452.0
2025-06-03 15:45:00,63.27,63.27,63.23,63.23,49822.0,63.27,63.27,63.23,63.23,49822.0
2025-06-03 15:50:00,63.24,63.24,63.2,63.2,41244.0,63.24,63.24,63.2,63.2,41244.0
2025-06-03 15:55:00,63.21,63.22,63.19,63.22,107134.0,63.21,63.22,63.19,63.22,107134.0
2025-06-04 09:30:00,63.31,63.34,63.21,63.26,119196.0,63.31,63.34,63.21,63.26,119196.0
2025-06-04 09:35:00,63.26,63.28,63.2,63.28,75920.0,63.26,63.28,63.2,63.28,75920.0
2025-06-04 09:40:00,63.28,63.3,63.19,63.23,102752.0,63.28,63.3,63.19,63.23,102752.0
2025-06-04 09:45:00,63.23,63.25,63.19,63.22,79481.0,63.23,63.25,63.19,63.22,79481.0
2025-06-04 09:50:00,63.21,63.26,63.18,63.24,57430.0,63.21,63.26,63.18,63.24,57430.0
2025-06-04 09:55:00,63.23,63.24,63.2,63.21,86781.0,63.23,63.24,63.2,63.21,86781.0
2025-06-04 10:00:00,63.23,63.34,63.19,63.33,195122.0,63.23,63.34,63.19,63.33,195122.0
2025-06-04 10:05:00,63.33,63.46,63.29,63.44,177230.0,63.33,63.46,63.29,63.44,177230.0
2025-06-04 10:10:00,63.44,63.49,63.42,63.48,147749.0,63.44,63.49,63.42,63.48,147749.0
2025-06-04 10:15:00,63.49,63.52,63.43,63.46,77037.0,63.49,63.52,63.43,63.46,77037.0
2025-06-04 10:20:00,63.46,63.49,63.43,63.48,62532.0,63.46,63.49,63.43,63.48,62532.0
2025-06-04 10:25:00,63.48,63.53,63.43,63.53,76929.0,63.48,63.53,63.43,63.53,76929.0
2025-06-04 10:30:00,63.54,63.62,63.52,63.6,77269.0,63.54,63.62,63.52,63.6,77269.0
2025-06-04 10:35:00,63.59,63.73,63.58,63.71,115488.0,63.59,63.73,63.58,63.71,115488.0
2025-06-04 10:40:00,63.72,63.82,63.72,63.79,509424.0,63.72,63.82,63.72,63.79,509424.0
2025-06-04 10:45:00,63.78,63.8,63.76,63.78,137535.0,63.78,63.8,63.76,63.78,137535.0
2025-06-04 10:50:00,63.8,63.8,63.73,63.75,49102.0,63.8,63.8,63.73,63.75,49102.0
2025-06-04 10:55:00,63.75,63.75,63.65,63.69,118941.0,63.75,63.75,63.65,63.69,118941.0
2025-06-04 11:00:00,63.69,63.71,63.61,63.64,73916.0,63.69,63.71,63.61,63.64,73916.0
2025-06-04 11:05:00,63.65,63.68,63.63,63.66,64080.0,63.65,63.68,63.63,63.66,64080.0
2025-06-04 11:10:00,63.67,63.67,63.58,63.6,141435.0,63.67,63.67,63.58,63.6,141435.0
2025-06-04 11:15:00,63.6,63.62,63.56,63.6,154469.0,63.6,63.62,63.56,63.6,154469.0
2025-06-04 11:20:00,63.59,63.62,63.59,63.6,90968.0,63.59,63.62,63.59,63.6,90968.0
2025-06-04 11:25:00,63.61,63.64,63.58,63.63,121571.0,63.61,63.64,63.58,63.63,121571.0
2025-06-04 11:30:00,63.63,63.64,63.6,63.61,51494.0,63.63,63.64,63.6,63.61,51494.0
2025-06-04 11:35:00,63.6,63.6,63.54,63.55,27274.0,63.6,63.6,63.54,63.55,27274.0
2025-06-04 11:40:00,63.55,63.62,63.54,63.61,34588.0,63.55,63.62,63.54,63.61,34588.0
2025-06-04 11:45:00,63.61,63.64,63.59,63.61,34625.0,63.61,63.64,63.59,63.61,34625.0
2025-06-04 11:50:00,63.62,63.63,63.58,63.59,25171.0,63.62,63.63,63.58,63.59,25171.0
2025-06-04 11:55:00,63.59,63.6,63.56,63.57,67279.0,63.59,63.6,63.56,63.57,67279.0
2025-06-04 12:00:00,63.59,63.64,63.58,63.63,31324.0,63.59,63.64,63.58,63.63,31324.0
2025-06-04 12:05:00,63.63,63.63,63.6,63.61,12776.0,63.63,63.63,63.6,63.61,12776.0
2025-06-04 12:10:00,63.61,63.63,63.56,63.57,31532.0,63.61,63.63,63.56,63.57,31532.0
2025-06-04 12:15:00,63.57,63.61,63.56,63.59,34625.0,63.57,63.61,63.56,63.59,34625.0
2025-06-04 12:20:00,63.59,63.62,63.59,63.6,19912.0,63.59,63.62,63.59,63.6,19912.0
2025-06-04 12:25:00,63.61,63.62,63.59,63.61,71121.0,63.61,63.62,63.59,63.61,71121.0
2025-06-04 12:30:00,63.61,63.65,63.6,63.63,122012.0,63.61,63.65,63.6,63.63,122012.0
2025-06-04 12:35:00,63.64,63.65,63.62,63.62,33540.0,63.64,63.65,63.62,63.62,33540.0
2025-06-04 12:40:00,63.62,63.62,63.6,63.61,12129.0,63.62,63.62,63.6,63.61,12129.0
2025-06-04 12:45:00,63.61,63.66,63.6,63.65,39482.0,63.61,63.66,63.6,63.65,39482.0
2025-06-04 12:50:00,63.66,63.67,63.64,63.65,22278.0,63.66,63.67,63.64,63.65,22278.0
2025-06-04 12:55:00,63.66,63.67,63.64,63.65,17412.0,63.66,63.67,63.64,63.65,17412.0
2025-06-04 13:00:00,63.64,63.65,63.6,63.62,28741.0,63.64,63.65,63.6,63.62,28741.0
2025-06-04 13:05:00,63.61,63.65,63.6,63.63,12740.0,63.61,63.65,63.6,63.63,12740.0
2025-06-04 13:10:00,63.64,63.64,63.61,63.63,26716.0,63.64,63.64,63.61,63.63,26716.0
2025-06-04 13:15:00,63.64,63.65,63.62,63.65,13966.0,63.64,63.65,63.62,63.65,13966.0
2025-06-04 13:20:00,63.65,63.67,63.62,63.63,56855.0,63.65,63.67,63.62,63.63,56855.0
2025-06-04 13:25:00,63.63,63.65,63.61,63.65,19202.0,63.63,63.65,63.61,63.65,19202.0
2025-06-04 13:30:00,63.65,63.72,63.64,63.7,21606.0,63.65,63.72,63.64,63.7,21606.0
2025-06-04 13:35:00,63.71,63.74,63.7,63.74,34946.0,63.71,63.74,63.7,63.74,34946.0
2025-06-04 13:40:00,63.73,63.74,63.71,63.72,13932.0,63.73,63.74,63.71,63.72,13932.0
2025-06-04 13:45:00,63.72,63.75,63.72,63.72,66022.0,63.72,63.75,63.72,63.72,66022.0
2025-06-04 13:50:00,63.73,63.74,63.72,63.72,19430.0,63.73,63.74,63.72,63.72,19430.0
2025-06-04 13:55:00,63.73,63.74,63.71,63.71,20979.0,63.73,63.74,63.71,63.71,20979.0
2025-06-04 14:00:00,63.72,63.74,63.7,63.74,54457.0,63.72,63.74,63.7,63.74,54457.0
2025-06-04 14:05:00,63.74,63.78,63.74,63.75,49485.0,63.74,63.78,63.74,63.75,49485.0
2025-06-04 14:10:00,63.75,63.77,63.74,63.77,25038.0,63.75,63.77,63.74,63.77,25038.0
2025-06-04 14:15:00,63.76,63.77,63.75,63.76,80145.0,63.76,63.77,63.75,63.76,80145.0
2025-06-04 14:20:00,63.75,63.76,63.74,63.74,51496.0,63.75,63.76,63.74,63.74,51496.0
2025-06-04 14:25:00,63.74,63.77,63.73,63.75,49876.0,63.74,63.77,63.73,63.75,49876.0
2025-06-04 14:30:00,63.74,63.76,63.73,63.74,43931.0,63.74,63.76,63.73,63.74,43931.0
2025-06-04 14:35:00,63.73,63.74,63.72,63.73,13540.0,63.73,63.74,63.72,63.73,13540.0
2025-06-04 14:40:00,63.72,63.72,63.66,63.69,73249.0,63.72,63.72,63.66,63.69,73249.0
2025-06-04 14:45:00,63.68,63.69,63.64,63.65,38620.0,63.68,63.69,63.64,63.65,38620.0
2025-06-04 14:50:00,63.65,63.66,63.64,63.66,53188.0,63.65,63.66,63.64,63.66,53188.0
2025-06-04 14:55:00,63.66,63.67,63.65,63.66,33369.0,63.66,63.67,63.65,63.66,33369.0
2025-06-04 15:00:00,63.67,63.67,63.63,63.64,51389.0,63.67,63.67,63.63,63.64,51389.0
2025-06-04 15:05:00,63.63,63.64,63.61,63.64,43828.0,63.63,63.64,63.61,63.64,43828.0
2025-06-04 15:10:00,63.64,63.64,63.61,63.63,82708.0,63.64,63.64,63.61,63.63,82708.0
2025-06-04 15:15:00,63.63,63.66,63.6,63.62,59934.0,63.63,63.66,63.6,63.62,59934.0
2025-06-04 15:20:00,63.61,63.62,63.59,63.61,45575.0,63.61,63.62,63.59,63.61,45575.0
2025-06-04 15:25:00,63.61,63.61,63.59,63.61,48979.0,63.61,63.61,63.59,63.61,48979.0
2025-06-04 15:30:00,63.61,63.62,63.6,63.62,61756.0,63.61,63.62,63.6,63.62,61756.0
2025-06-04 15:35:00,63.61,63.63,63.59,63.6,30953.0,63.61,63.63,63.59,63.6,30953.0
2025-06-04 15:40:00,63.6,63.61,63.58,63.59,58944.0,63.6,63.61,63.58,63.59,58944.0
2025-06-04 15:45:00,63.59,63.62,63.58,63.6,97179.0,63.59,63.62,63.58,63.6,97179.0
2025-06-04 15:50:00,63.6,63.62,63.59,63.61,167704.0,63.6,63.62,63.59,63.61,167704.0
2025-06-04 15:55:00,63.61,63.62,63.59,63.62,81781.0,63.61,63.62,63.59,63.62,81781.0
2025-06-05 09:30:00,63.71,63.83,63.69,63.8,258825.0,63.71,63.83,63.69,63.8,258825.0
2025-06-05 09:35:00,63.8,63.89,63.75,63.86,293088.0,63.8,63.89,63.75,63.86,293088.0
2025-06-05 09:40:00,63.87,63.88,63.79,63.82,152987.0,63.87,63.88,63.79,63.82,152987.0
2025-06-05 09:45:00,63.82,63.82,63.69,63.7,173418.0,63.82,63.82,63.69,63.7,173418.0
2025-06-05 09:50:00,63.69,63.74,63.64,63.7,239654.0,63.69,63.74,63.64,63.7,239654.0
2025-06-05 09:55:00,63.69,63.75,63.67,63.68,155643.0,63.69,63.75,63.67,63.68,155643.0
2025-06-05 10:00:00,63.69,63.7,63.61,63.62,291145.0,63.69,63.7,63.61,63.62,291145.0
2025-06-05 10:05:00,63.61,63.66,63.49,63.64,204089.0,63.61,63.66,63.49,63.64,204089.0
2025-06-05 10:10:00,63.65,63.68,63.6,63.62,400811.0,63.65,63.68,63.6,63.62,400811.0
2025-06-05 10:15:00,63.63,63.73,63.61,63.72,131599.0,63.63,63.73,63.61,63.72,131599.0
2025-06-05 10:20:00,63.72,63.73,63.6,63.68,250673.0,63.72,63.73,63.6,63.68,250673.0
2025-06-05 10:25:00,63.67,63.7,63.63,63.63,75342.0,63.67,63.7,63.63,63.63,75342.0
2025-06-05 10:30:00,63.64,63.78,63.63,63.73,45521.0,63.64,63.78,63.63,63.73,45521.0
2025-06-05 10:35:00,63.73,63.77,63.66,63.73,384995.0,63.73,63.77,63.66,63.73,384995.0
2025-06-05 10:40:00,63.73,63.78,63.52,63.61,386091.0,63.73,63.78,63.52,63.61,386091.0
2025-06-05 10:45:00,63.6,63.62,63.43,63.47,371973.0,63.6,63.62,63.43,63.47,371973.0
2025-06-05 10:50:00,63.48,63.57,63.46,63.51,945701.0,63.48,63.57,63.46,63.51,945701.0
2025-06-05 10:55:00,63.5,63.52,63.42,63.5,65452.0,63.5,63.52,63.42,63.5,65452.0
2025-06-05 11:00:00,63.49,63.55,63.47,63.51,169459.0,63.49,63.55,63.47,63.51,169459.0
2025-06-05 11:05:00,63.51,63.57,63.47,63.55,130261.0,63.51,63.57,63.47,63.55,130261.0
2025-06-05 11:10:00,63.55,63.59,63.47,63.47,150227.0,63.55,63.59,63.47,63.47,150227.0
2025-06-05 11:15:00,63.49,63.49,63.36,63.44,234780.0,63.49,63.49,63.36,63.44,234780.0
2025-06-05 11:20:00,63.44,63.46,63.35,63.43,162964.0,63.44,63.46,63.35,63.43,162964.0
2025-06-05 11:25:00,63.44,63.49,63.39,63.39,90371.0,63.44,63.49,63.39,63.39,90371.0
2025-06-05 11:30:00,63.38,63.41,63.22,63.25,279805.0,63.38,63.41,63.22,63.25,279805.0
2025-06-05 11:35:00,63.27,63.29,63.17,63.2,183715.0,63.27,63.29,63.17,63.2,183715.0
2025-06-05 11:40:00,63.19,63.22,63.12,63.16,177627.0,63.19,63.22,63.12,63.16,177627.0
2025-06-05 11:45:00,63.17,63.18,63.02,63.14,866047.0,63.17,63.18,63.02,63.14,866047.0
2025-06-05 11:50:00,63.15,63.15,62.96,62.99,285745.0,63.15,63.15,62.96,62.99,285745.0
2025-06-05 11:55:00,63.0,63.07,62.96,63.05,165313.0,63.0,63.07,62.96,63.05,165313.0
2025-06-05 12:00:00,63.05,63.06,62.96,63.05,174808.0,63.05,63.06,62.96,63.05,174808.0
2025-06-05 12:05:00,63.06,63.09,62.96,63.07,147629.0,63.06,63.09,62.96,63.07,147629.0
2025-06-05 12:10:00,63.07,63.16,63.06,63.15,83044.0,63.07,63.16,63.06,63.15,83044.0
2025-06-05 12:15:00,63.16,63.19,63.14,63.16,73329.0,63.16,63.19,63.14,63.16,73329.0
2025-06-05 12:20:00,63.17,63.17,63.11,63.11,28370.0,63.17,63.17,63.11,63.11,28370.0
2025-06-05 12:25:00,63.12,63.16,63.1,63.11,49007.0,63.12,63.16,63.1,63.11,49007.0
2025-06-05 12:30:00,63.11,63.15,63.11,63.13,31423.0,63.11,63.15,63.11,63.13,31423.0
2025-06-05 12:35:00,63.13,63.17,63.1,63.16,27512.0,63.13,63.17,63.1,63.16,27512.0
2025-06-05 12:40:00,63.17,63.18,63.14,63.16,23651.0,63.17,63.18,63.14,63.16,23651.0
2025-06-05 12:45:00,63.16,63.22,63.15,63.2,46514.0,63.16,63.22,63.15,63.2,46514.0
2025-06-05 12:50:00,63.22,63.27,63.2,63.26,48915.0,63.22,63.27,63.2,63.26,48915.0
2025-06-05 12:55:00,63.25,63.26,63.21,63.22,45336.0,63.25,63.26,63.21,63.22,45336.0
2025-06-05 13:00:00,63.24,63.24,63.17,63.18,35233.0,63.24,63.24,63.17,63.18,35233.0
2025-06-05 13:05:00,63.18,63.18,63.14,63.16,69195.0,63.18,63.18,63.14,63.16,69195.0
2025-06-05 13:10:00,63.16,63.19,63.13,63.15,27534.0,63.16,63.19,63.13,63.15,27534.0
2025-06-05 13:15:00,63.16,63.21,63.15,63.21,25870.0,63.16,63.21,63.15,63.21,25870.0
2025-06-05 13:20:00,63.21,63.23,63.19,63.22,102390.0,63.21,63.23,63.19,63.22,102390.0
2025-06-05 13:25:00,63.22,63.23,63.16,63.21,36907.0,63.22,63.23,63.16,63.21,36907.0
2025-06-05 13:30:00,63.2,63.21,63.16,63.17,20358.0,63.2,63.21,63.16,63.17,20358.0
2025-06-05 13:35:00,63.18,63.22,63.17,63.21,16393.0,63.18,63.22,63.17,63.21,16393.0
2025-06-05 13:40:00,63.21,63.22,63.19,63.21,33657.0,63.21,63.22,63.19,63.21,33657.0
2025-06-05 13:45:00,63.21,63.21,63.17,63.19,36462.0,63.21,63.21,63.17,63.19,36462.0
2025-06-05 13:50:00,63.18,63.2,63.16,63.2,974983.0,63.18,63.2,63.16,63.2,974983.0
2025-06-05 13:55:00,63.2,63.24,63.19,63.24,52628.0,63.2,63.24,63.19,63.24,52628.0
2025-06-05 14:00:00,63.23,63.24,63.21,63.23,21278.0,63.23,63.24,63.21,63.23,21278.0
2025-06-05 14:05:00,63.23,63.23,63.19,63.21,24306.0,63.23,63.23,63.19,63.21,24306.0
2025-06-05 14:10:00,63.21,63.21,63.18,63.2,117643.0,63.21,63.21,63.18,63.2,117643.0
2025-06-05 14:15:00,63.19,63.23,63.17,63.18,170681.0,63.19,63.23,63.17,63.18,170681.0
2025-06-05 14:20:00,63.18,63.21,63.17,63.19,70127.0,63.18,63.21,63.17,63.19,70127.0
2025-06-05 14:25:00,63.2,63.27,63.19,63.26,75461.0,63.2,63.27,63.19,63.26,75461.0
2025-06-05 14:30:00,63.26,63.27,63.24,63.26,71470.0,63.26,63.27,63.24,63.26,71470.0
2025-06-05 14:35:00,63.26,63.26,63.24,63.25,41771.0,63.26,63.26,63.24,63.25,41771.0
2025-06-05 14:40:00,63.27,63.27,63.23,63.24,58705.0,63.27,63.27,63.23,63.24,58705.0
2025-06-05 14:45:00,63.24,63.24,63.21,63.23,21764.0,63.24,63.24,63.21,63.23,21764.0
2025-06-05 14:50:00,63.22,63.27,63.22,63.25,22009.0,63.22,63.27,63.22,63.25,22009.0
2025-06-05 14:55:00,63.25,63.25,63.21,63.23,35358.0,63.25,63.25,63.21,63.23,35358.0
2025-06-05 15:00:00,63.23,63.27,63.22,63.26,53597.0,63.23,63.27,63.22,63.26,53597.0
2025-06-05 15:05:00,63.27,63.3,63.26,63.28,119751.0,63.27,63.3,63.26,63.28,119751.0
2025-06-05 15:10:00,63.28,63.3,63.25,63.27,743592.0,63.28,63.3,63.25,63.27,743592.0
2025-06-05 15:15:00,63.27,63.29,63.24,63.29,563224.0,63.27,63.29,63.24,63.29,563224.0
2025-06-05 15:20:00,63.29,63.34,63.28,63.34,66046.0,63.29,63.34,63.28,63.34,66046.0
2025-06-05 15:25:00,63.35,63.37,63.29,63.29,481577.0,63.35,63.37,63.29,63.29,481577.0
2025-06-05 15:30:00,63.3,63.3,63.25,63.28,773323.0,63.3,63.3,63.25,63.28,773323.0
2025-06-05 15:35:00,63.28,63.3,63.24,63.26,803386.0,63.28,63.3,63.24,63.26,803386.0
2025-06-05 15:40:00,63.26,63.3,63.24,63.28,435439.0,63.26,63.3,63.24,63.28,435439.0
2025-06-05 15:45:00,63.27,63.29,63.2,63.25,367666.0,63.27,63.29,63.2,63.25,367666.0
2025-06-05 15:50:00,63.25,63.31,63.25,63.3,165457.0,63.25,63.31,63.25,63.3,165457.0
2025-06-05 15:55:00,63.31,63.33,63.21,63.28,410776.0,63.31,63.33,63.21,63.28,410776.0
2025-06-06 09:30:00,63.24,63.26,63.13,63.24,244018.0,63.24,63.26,63.13,63.24,244018.0
2025-06-06 09:35:00,63.23,63.27,63.09,63.11,200184.0,63.23,63.27,63.09,63.11,200184.0
2025-06-06 09:40:00,63.11,63.19,63.08,63.11,157816.0,63.11,63.19,63.08,63.11,157816.0
2025-06-06 09:45:00,63.1,63.18,63.08,63.16,145363.0,63.1,63.18,63.08,63.16,145363.0
2025-06-06 09:50:00,63.16,63.21,63.13,63.14,107943.0,63.16,63.21,63.13,63.14,107943.0
2025-06-06 09:55:00,63.13,63.13,63.03,63.04,72973.0,63.13,63.13,63.03,63.04,72973.0
2025-06-06 10:00:00,63.02,63.07,62.91,63.01,353843.0,63.02,63.07,62.91,63.01,353843.0
2025-06-06 10:05:00,63.01,63.03,62.9,62.96,129797.0,63.01,63.03,62.9,62.96,129797.0
2025-06-06 10:10:00,62.96,63.02,62.86,62.86,151595.0,62.96,63.02,62.86,62.86,151595.0
2025-06-06 10:15:00,62.88,62.89,62.67,62.68,321489.0,62.88,62.89,62.67,62.68,321489.0
2025-06-06 10:20:00,62.67,62.69,62.54,62.62,310728.0,62.67,62.69,62.54,62.62,310728.0
2025-06-06 10:25:00,62.61,62.7,62.58,62.69,88904.0,62.61,62.7,62.58,62.69,88904.0
2025-06-06 10:30:00,62.67,62.79,62.65,62.79,111107.0,62.67,62.79,62.65,62.79,111107.0
2025-06-06 10:35:00,62.78,62.84,62.76,62.83,87409.0,62.78,62.84,62.76,62.83,87409.0
2025-06-06 10:40:00,62.83,62.87,62.8,62.87,53974.0,62.83,62.87,62.8,62.87,53974.0
2025-06-06 10:45:00,62.87,62.87,62.79,62.8,62844.0,62.87,62.87,62.79,62.8,62844.0
2025-06-06 10:50:00,62.81,62.82,62.71,62.73,87847.0,62.81,62.82,62.71,62.73,87847.0
2025-06-06 10:55:00,62.72,62.74,62.66,62.72,49209.0,62.72,62.74,62.66,62.72,49209.0
2025-06-06 11:00:00,62.72,62.74,62.69,62.71,85082.0,62.72,62.74,62.69,62.71,85082.0
2025-06-06 11:05:00,62.7,62.78,62.67,62.72,96947.0,62.7,62.78,62.67,62.72,96947.0
2025-06-06 11:10:00,62.72,62.76,62.67,62.68,47468.0,62.72,62.76,62.67,62.68,47468.0
2025-06-06 11:15:00,62.68,62.79,62.67,62.76,88824.0,62.68,62.79,62.67,62.76,88824.0
2025-06-06 11:20:00,62.77,62.79,62.73,62.77,42042.0,62.77,62.79,62.73,62.77,42042.0
2025-06-06 11:25:00,62.77,62.83,62.77,62.8,33955.0,62.77,62.83,62.77,62.8,33955.0
2025-06-06 11:30:00,62.81,62.84,62.76,62.84,73937.0,62.81,62.84,62.76,62.84,73937.0
2025-06-06 11:35:00,62.83,62.92,62.82,62.91,36810.0,62.83,62.92,62.82,62.91,36810.0
2025-06-06 11:40:00,62.91,62.92,62.83,62.86,51281.0,62.91,62.92,62.83,62.86,51281.0
2025-06-06 11:45:00,62.87,62.89,62.82,62.84,38889.0,62.87,62.89,62.82,62.84,38889.0
2025-06-06 11:50:00,62.84,62.86,62.82,62.84,24251.0,62.84,62.86,62.82,62.84,24251.0
2025-06-06 11:55:00,62.84,62.86,62.82,62.83,13809.0,62.84,62.86,62.82,62.83,13809.0
2025-06-06 12:00:00,62.82,62.84,62.8,62.8,53312.0,62.82,62.84,62.8,62.8,53312.0
2025-06-06 12:05:00,62.81,62.84,62.79,62.83,19077.0,62.81,62.84,62.79,62.83,19077.0
2025-06-06 12:10:00,62.83,62.84,62.77,62.78,27596.0,62.83,62.84,62.77,62.78,27596.0
2025-06-06 12:15:00,62.78,62.83,62.78,62.82,22352.0,62.78,62.83,62.78,62.82,22352.0
2025-06-06 12:20:00,62.82,62.82,62.76,62.77,39196.0,62.82,62.82,62.76,62.77,39196.0
2025-06-06 12:25:00,62.77,62.77,62.68,62.68,84073.0,62.77,62.77,62.68,62.68,84073.0
2025-06-06 12:30:00,62.68,62.71,62.66,62.69,37065.0,62.68,62.71,62.66,62.69,37065.0
2025-06-06 12:35:00,62.68,62.7,62.63,62.66,41073.0,62.68,62.7,62.63,62.66,41073.0
2025-06-06 12:40:00,62.67,62.7,62.65,62.7,111609.0,62.67,62.7,62.65,62.7,111609.0
2025-06-06 12:45:00,62.7,62.72,62.68,62.69,13928.0,62.7,62.72,62.68,62.69,13928.0
2025-06-06 12:50:00,62.69,62.69,62.62,62.63,36326.0,62.69,62.69,62.62,62.63,36326.0
2025-06-06 12:55:00,62.63,62.67,62.62,62.66,27084.0,62.63,62.67,62.62,62.66,27084.0
2025-06-06 13:00:00,62.66,62.71,62.65,62.7,14383.0,62.66,62.71,62.65,62.7,14383.0
2025-06-06 13:05:00,62.7,62.72,62.68,62.7,39029.0,62.7,62.72,62.68,62.7,39029.0
2025-06-06 13:10:00,62.7,62.73,62.69,62.71,46795.0,62.7,62.73,62.69,62.71,46795.0
2025-06-06 13:15:00,62.71,62.72,62.68,62.69,15273.0,62.71,62.72,62.68,62.69,15273.0
2025-06-06 13:20:00,62.69,62.71,62.66,62.67,33633.0,62.69,62.71,62.66,62.67,33633.0
2025-06-06 13:25:00,62.67,62.7,62.66,62.68,29330.0,62.67,62.7,62.66,62.68,29330.0
2025-06-06 13:30:00,62.68,62.68,62.64,62.67,35667.0,62.68,62.68,62.64,62.67,35667.0
2025-06-06 13:35:00,62.67,62.67,62.64,62.65,11265.0,62.67,62.67,62.64,62.65,11265.0
2025-06-06 13:40:00,62.66,62.66,62.64,62.65,9241.0,62.66,62.66,62.64,62.65,9241.0
2025-06-06 13:45:00,62.65,62.68,62.63,62.67,35560.0,62.65,62.68,62.63,62.67,35560.0
2025-06-06 13:50:00,62.67,62.68,62.65,62.66,10535.0,62.67,62.68,62.65,62.66,10535.0
2025-06-06 13:55:00,62.66,62.69,62.66,62.67,36337.0,62.66,62.69,62.66,62.67,36337.0
2025-06-06 14:00:00,62.68,62.68,62.62,62.63,38083.0,62.68,62.68,62.62,62.63,38083.0
2025-06-06 14:05:00,62.63,62.64,62.6,62.61,69649.0,62.63,62.64,62.6,62.61,69649.0
2025-06-06 14:10:00,62.61,62.61,62.48,62.52,116796.0,62.61,62.61,62.48,62.52,116796.0
2025-06-06 14:15:00,62.52,62.55,62.49,62.5,120296.0,62.52,62.55,62.49,62.5,120296.0
2025-06-06 14:20:00,62.5,62.56,62.5,62.55,38929.0,62.5,62.56,62.5,62.55,38929.0
2025-06-06 14:25:00,62.55,62.55,62.52,62.53,31639.0,62.55,62.55,62.52,62.53,31639.0
2025-06-06 14:30:00,62.52,62.59,62.5,62.59,48559.0,62.52,62.59,62.5,62.59,48559.0
2025-06-06 14:35:00,62.6,62.6,62.57,62.59,33652.0,62.6,62.6,62.57,62.59,33652.0
2025-06-06 14:40:00,62.59,62.61,62.58,62.6,14432.0,62.59,62.61,62.58,62.6,14432.0
2025-06-06 14:45:00,62.6,62.6,62.55,62.55,100092.0,62.6,62.6,62.55,62.55,100092.0
2025-06-06 14:50:00,62.55,62.56,62.54,62.55,20839.0,62.55,62.56,62.54,62.55,20839.0
2025-06-06 14:55:00,62.55,62.56,62.54,62.56,26533.0,62.55,62.56,62.54,62.56,26533.0
2025-06-06 15:00:00,62.56,62.59,62.55,62.56,30930.0,62.56,62.59,62.55,62.56,30930.0
2025-06-06 15:05:00,62.57,62.57,62.53,62.56,49513.0,62.57,62.57,62.53,62.56,49513.0
2025-06-06 15:10:00,62.56,62.56,62.51,62.54,34176.0,62.56,62.56,62.51,62.54,34176.0
2025-06-06 15:15:00,62.54,62.54,62.51,62.51,20599.0,62.54,62.54,62.51,62.51,20599.0
2025-06-06 15:20:00,62.53,62.56,62.52,62.55,47710.0,62.53,62.56,62.52,62.55,47710.0
2025-06-06 15:25:00,62.55,62.56,62.48,62.51,112914.0,62.55,62.56,62.48,62.51,112914.0
2025-06-06 15:30:00,62.51,62.53,62.47,62.51,114815.0,62.51,62.53,62.47,62.51,114815.0
2025-06-06 15:35:00,62.51,62.52,62.49,62.5,35511.0,62.51,62.52,62.49,62.5,35511.0
2025-06-06 15:40:00,62.5,62.53,62.49,62.52,34335.0,62.5,62.53,62.49,62.52,34335.0
2025-06-06 15:45:00,62.52,62.52,62.47,62.48,27526.0,62.52,62.52,62.47,62.48,27526.0
2025-06-06 15:50:00,62.48,62.5,62.46,62.49,63076.0,62.48,62.5,62.46,62.49,63076.0
2025-06-06 15:55:00,62.49,62.49,62.44,62.46,107594.0,62.49,62.49,62.44,62.46,107594.0
2025-06-09 09:30:00,62.48,62.56,62.48,62.53,149320.0,62.48,62.56,62.48,62.53,149320.0
2025-06-09 09:35:00,62.51,62.54,62.43,62.47,72969.0,62.51,62.54,62.43,62.47,72969.0
2025-06-09 09:40:00,62.47,62.53,62.46,62.49,56723.0,62.47,62.53,62.46,62.49,56723.0
2025-06-09 09:45:00,62.49,62.6,62.49,62.56,49264.0,62.49,62.6,62.49,62.56,49264.0
2025-06-09 09:50:00,62.56,62.6,62.56,62.6,42982.0,62.56,62.6,62.56,62.6,42982.0
2025-06-09 09:55:00,62.6,62.63,62.57,62.58,61685.0,62.6,62.63,62.57,62.58,61685.0
2025-06-09 10:00:00,62.59,62.63,62.56,62.62,86767.0,62.59,62.63,62.56,62.62,86767.0
2025-06-09 10:05:00,62.63,62.68,62.6,62.66,67421.0,62.63,62.68,62.6,62.66,67421.0
2025-06-09 10:10:00,62.66,62.72,62.64,62.71,53468.0,62.66,62.72,62.64,62.71,53468.0
2025-06-09 10:15:00,62.72,62.73,62.65,62.67,106469.0,62.72,62.73,62.65,62.67,106469.0
2025-06-09 10:20:00,62.66,62.68,62.62,62.66,113560.0,62.66,62.68,62.62,62.66,113560.0
2025-06-09 10:25:00,62.66,62.67,62.61,62.64,119378.0,62.66,62.67,62.61,62.64,119378.0
2025-06-09 10:30:00,62.64,62.66,62.59,62.6,74915.0,62.64,62.66,62.59,62.6,74915.0
2025-06-09 10:35:00,62.59,62.6,62.55,62.58,109013.0,62.59,62.6,62.55,62.58,109013.0
2025-06-09 10:40:00,62.57,62.59,62.53,62.58,83570.0,62.57,62.59,62.53,62.58,83570.0
2025-06-09 10:45:00,62.57,62.62,62.56,62.62,83875.0,62.57,62.62,62.56,62.62,83875.0
2025-06-09 10:50:00,62.63,62.63,62.6,62.61,56869.0,62.63,62.63,62.6,62.61,56869.0
2025-06-09 10:55:00,62.62,62.63,62.6,62.63,40251.0,62.62,62.63,62.6,62.63,40251.0
2025-06-09 11:00:00,62.63,62.68,62.62,62.65,52025.0,62.63,62.68,62.62,62.65,52025.0
2025-06-09 11:05:00,62.65,62.68,62.63,62.68,29199.0,62.65,62.68,62.63,62.68,29199.0
2025-06-09 11:10:00,62.67,62.68,62.65,62.67,82358.0,62.67,62.68,62.65,62.67,82358.0
2025-06-09 11:15:00,62.67,62.73,62.66,62.73,66981.0,62.67,62.73,62.66,62.73,66981.0
2025-06-09 11:20:00,62.73,62.8,62.71,62.79,59084.0,62.73,62.8,62.71,62.79,59084.0
2025-06-09 11:25:00,62.79,62.81,62.76,62.8,41202.0,62.79,62.81,62.76,62.8,41202.0
2025-06-09 11:30:00,62.81,62.82,62.77,62.79,35103.0,62.81,62.82,62.77,62.79,35103.0
2025-06-09 11:35:00,62.79,62.8,62.76,62.79,26493.0,62.79,62.8,62.76,62.79,26493.0
2025-06-09 11:40:00,62.79,62.83,62.78,62.8,48030.0,62.79,62.83,62.78,62.8,48030.0
2025-06-09 11:45:00,62.8,62.81,62.78,62.78,18851.0,62.8,62.81,62.78,62.78,18851.0
2025-06-09 11:50:00,62.79,62.81,62.79,62.8,22890.0,62.79,62.81,62.79,62.8,22890.0
2025-06-09 11:55:00,62.8,62.81,62.76,62.77,28618.0,62.8,62.81,62.76,62.77,28618.0
2025-06-09 12:00:00,62.76,62.78,62.75,62.76,33029.0,62.76,62.78,62.75,62.76,33029.0
2025-06-09 12:05:00,62.77,62.81,62.76,62.8,30814.0,62.77,62.81,62.76,62.8,30814.0
2025-06-09 12:10:00,62.8,62.8,62.77,62.8,15162.0,62.8,62.8,62.77,62.8,15162.0
2025-06-09 12:15:00,62.8,62.83,62.79,62.83,119614.0,62.8,62.83,62.79,62.83,119614.0
2025-06-09 12:20:00,62.83,62.88,62.82,62.87,26273.0,62.83,62.88,62.82,62.87,26273.0
2025-06-09 12:25:00,62.88,62.89,62.85,62.86,56561.0,62.88,62.89,62.85,62.86,56561.0
2025-06-09 12:30:00,62.85,62.87,62.83,62.86,24817.0,62.85,62.87,62.83,62.86,24817.0
2025-06-09 12:35:00,62.87,62.88,62.83,62.86,13721.0,62.87,62.88,62.83,62.86,13721.0
2025-06-09 12:40:00,62.87,62.87,62.85,62.85,23325.0,62.87,62.87,62.85,62.85,23325.0
2025-06-09 12:45:00,62.84,62.92,62.84,62.92,47752.0,62.84,62.92,62.84,62.92,47752.0
2025-06-09 12:50:00,62.92,62.94,62.91,62.93,20733.0,62.92,62.94,62.91,62.93,20733.0
2025-06-09 12:55:00,62.93,62.94,62.9,62.94,25487.0,62.93,62.94,62.9,62.94,25487.0
2025-06-09 13:00:00,62.94,62.95,62.89,62.91,51115.0,62.94,62.95,62.89,62.91,51115.0
2025-06-09 13:05:00,62.9,62.92,62.89,62.91,33913.0,62.9,62.92,62.89,62.91,33913.0
2025-06-09 13:10:00,62.91,62.91,62.86,62.89,23275.0,62.91,62.91,62.86,62.89,23275.0
2025-06-09 13:15:00,62.89,62.9,62.86,62.87,13089.0,62.89,62.9,62.86,62.87,13089.0
2025-06-09 13:20:00,62.88,62.89,62.86,62.88,36744.0,62.88,62.89,62.86,62.88,36744.0
2025-06-09 13:25:00,62.87,62.88,62.85,62.88,46415.0,62.87,62.88,62.85,62.88,46415.0
2025-06-09 13:30:00,62.87,62.9,62.85,62.86,57416.0,62.87,62.9,62.85,62.86,57416.0
2025-06-09 13:35:00,62.86,62.89,62.85,62.89,48233.0,62.86,62.89,62.85,62.89,48233.0
2025-06-09 13:40:00,62.88,62.91,62.88,62.9,53688.0,62.88,62.91,62.88,62.9,53688.0
2025-06-09 13:45:00,62.89,62.9,62.88,62.9,40109.0,62.89,62.9,62.88,62.9,40109.0
2025-06-09 13:50:00,62.9,62.9,62.87,62.9,54708.0,62.9,62.9,62.87,62.9,54708.0
2025-06-09 13:55:00,62.9,62.9,62.86,62.86,66793.0,62.9,62.9,62.86,62.86,66793.0
2025-06-09 14:00:00,62.86,62.89,62.85,62.89,40984.0,62.86,62.89,62.85,62.89,40984.0
2025-06-09 14:05:00,62.89,62.9,62.88,62.9,18936.0,62.89,62.9,62.88,62.9,18936.0
2025-06-09 14:10:00,62.89,62.91,62.89,62.91,19326.0,62.89,62.91,62.89,62.91,19326.0
2025-06-09 14:15:00,62.9,62.9,62.88,62.89,20334.0,62.9,62.9,62.88,62.89,20334.0
2025-06-09 14:20:00,62.89,62.92,62.89,62.92,17402.0,62.89,62.92,62.89,62.92,17402.0
2025-06-09 14:25:00,62.92,62.92,62.9,62.92,25204.0,62.92,62.92,62.9,62.92,25204.0
2025-06-09 14:30:00,62.92,62.93,62.91,62.91,117457.0,62.92,62.93,62.91,62.91,117457.0
2025-06-09 14:35:00,62.91,62.93,62.88,62.89,33049.0,62.91,62.93,62.88,62.89,33049.0
2025-06-09 14:40:00,62.89,62.89,62.86,62.86,27641.0,62.89,62.89,62.86,62.86,27641.0
2025-06-09 14:45:00,62.87,62.87,62.85,62.86,24373.0,62.87,62.87,62.85,62.86,24373.0
2025-06-09 14:50:00,62.87,62.87,62.84,62.85,25682.0,62.87,62.87,62.84,62.85,25682.0
2025-06-09 14:55:00,62.85,62.87,62.84,62.85,46302.0,62.85,62.87,62.84,62.85,46302.0
2025-06-09 15:00:00,62.85,62.89,62.85,62.87,41905.0,62.85,62.89,62.85,62.87,41905.0
2025-06-09 15:05:00,62.86,62.89,62.86,62.88,95315.0,62.86,62.89,62.86,62.88,95315.0
2025-06-09 15:10:00,62.88,62.9,62.87,62.87,32160.0,62.88,62.9,62.87,62.87,32160.0
2025-06-09 15:15:00,62.87,62.88,62.86,62.86,24493.0,62.87,62.88,62.86,62.86,24493.0
2025-06-09 15:20:00,62.87,62.88,62.85,62.85,32522.0,62.87,62.88,62.85,62.85,32522.0
2025-06-09 15:25:00,62.86,62.86,62.82,62.82,109584.0,62.86,62.86,62.82,62.82,109584.0
2025-06-09 15:30:00,62.82,62.83,62.8,62.8,53529.0,62.82,62.83,62.8,62.8,53529.0
2025-06-09 15:35:00,62.81,62.82,62.77,62.78,29336.0,62.81,62.82,62.77,62.78,29336.0
2025-06-09 15:40:00,62.78,62.78,62.75,62.76,67298.0,62.78,62.78,62.75,62.76,67298.0
2025-06-09 15:45:00,62.76,62.79,62.75,62.79,26151.0,62.76,62.79,62.75,62.79,26151.0
2025-06-09 15:50:00,62.79,62.8,62.74,62.75,54541.0,62.79,62.8,62.74,62.75,54541.0
2025-06-09 15:55:00,62.75,62.77,62.71,62.74,72164.0,62.75,62.77,62.71,62.74,72164.0
2025-06-10 09:30:00,63.09,63.11,63.05,63.06,116696.0,63.09,63.11,63.05,63.06,116696.0
2025-06-10 09:35:00,63.06,63.08,63.03,63.08,63700.0,63.06,63.08,63.03,63.08,63700.0
2025-06-10 09:40:00,63.08,63.13,63.05,63.12,54516.0,63.08,63.13,63.05,63.12,54516.0
2025-06-10 09:45:00,63.13,63.15,63.08,63.11,131193.0,63.13,63.15,63.08,63.11,131193.0
2025-06-10 09:50:00,63.1,63.12,63.07,63.11,53432.0,63.1,63.12,63.07,63.11,53432.0
2025-06-10 09:55:00,63.11,63.11,63.04,63.05,66756.0,63.11,63.11,63.04,63.05,66756.0
2025-06-10 10:00:00,63.04,63.05,62.94,63.0,217155.0,63.04,63.05,62.94,63.0,217155.0
2025-06-10 10:05:00,63.0,63.0,62.88,62.89,212905.0,63.0,63.0,62.88,62.89,212905.0
2025-06-10 10:10:00,62.88,62.95,62.86,62.9,126723.0,62.88,62.95,62.86,62.9,126723.0
2025-06-10 10:15:00,62.9,62.96,62.82,62.84,81064.0,62.9,62.96,62.82,62.84,81064.0
2025-06-10 10:20:00,62.86,62.91,62.82,62.87,114228.0,62.86,62.91,62.82,62.87,114228.0
2025-06-10 10:25:00,62.87,62.89,62.84,62.86,77852.0,62.87,62.89,62.84,62.86,77852.0
2025-06-10 10:30:00,62.85,62.86,62.82,62.83,117241.0,62.85,62.86,62.82,62.83,117241.0
2025-06-10 10:35:00,62.82,62.86,62.81,62.86,33018.0,62.82,62.86,62.81,62.86,33018.0
2025-06-10 10:40:00,62.85,62.85,62.79,62.79,44680.0,62.85,62.85,62.79,62.79,44680.0
2025-06-10 10:45:00,62.78,62.84,62.76,62.79,122148.0,62.78,62.84,62.76,62.79,122148.0
2025-06-10 10:50:00,62.8,62.8,62.71,62.76,86207.0,62.8,62.8,62.71,62.76,86207.0
2025-06-10 10:55:00,62.75,62.79,62.73,62.77,72083.0,62.75,62.79,62.73,62.77,72083.0
2025-06-10 11:00:00,62.76,62.77,62.69,62.69,78559.0,62.76,62.77,62.69,62.69,78559.0
2025-06-10 11:05:00,62.71,62.78,62.69,62.76,25781.0,62.71,62.78,62.69,62.76,25781.0
2025-06-10 11:10:00,62.76,62.77,62.7,62.72,45088.0,62.76,62.77,62.7,62.72,45088.0
2025-06-10 11:15:00,62.71,62.72,62.68,62.69,42814.0,62.71,62.72,62.68,62.69,42814.0
2025-06-10 11:20:00,62.71,62.72,62.67,62.68,66619.0,62.71,62.72,62.67,62.68,66619.0
2025-06-10 11:25:00,62.68,62.72,62.67,62.72,50236.0,62.68,62.72,62.67,62.72,50236.0
2025-06-10 11:30:00,62.73,62.78,62.7,62.73,122667.0,62.73,62.78,62.7,62.73,122667.0
2025-06-10 11:35:00,62.73,62.77,62.71,62.71,47452.0,62.73,62.77,62.71,62.71,47452.0
2025-06-10 11:40:00,62.71,62.74,62.67,62.72,82925.0,62.71,62.74,62.67,62.72,82925.0
2025-06-10 11:45:00,62.71,62.71,62.69,62.71,28138.0,62.71,62.71,62.69,62.71,28138.0
2025-06-10 11:50:00,62.72,62.76,62.71,62.76,58343.0,62.72,62.76,62.71,62.76,58343.0
2025-06-10 11:55:00,62.76,62.76,62.72,62.72,28517.0,62.76,62.76,62.72,62.72,28517.0
2025-06-10 12:00:00,62.73,62.75,62.71,62.75,137988.0,62.73,62.75,62.71,62.75,137988.0
2025-06-10 12:05:00,62.75,62.75,62.69,62.7,73986.0,62.75,62.75,62.69,62.7,73986.0
2025-06-10 12:10:00,62.7,62.7,62.63,62.66,56377.0,62.7,62.7,62.63,62.66,56377.0
2025-06-10 12:15:00,62.66,62.67,62.62,62.65,28740.0,62.66,62.67,62.62,62.65,28740.0
2025-06-10 12:20:00,62.64,62.67,62.63,62.63,14551.0,62.64,62.67,62.63,62.63,14551.0
2025-06-10 12:25:00,62.63,62.66,62.63,62.65,32537.0,62.63,62.66,62.63,62.65,32537.0
2025-06-10 12:30:00,62.66,62.67,62.64,62.66,5310.0,62.66,62.67,62.64,62.66,5310.0
2025-06-10 12:35:00,62.66,62.66,62.63,62.65,18034.0,62.66,62.66,62.63,62.65,18034.0
2025-06-10 12:40:00,62.66,62.69,62.65,62.67,22739.0,62.66,62.69,62.65,62.67,22739.0
2025-06-10 12:45:00,62.66,62.67,62.62,62.63,21747.0,62.66,62.67,62.62,62.63,21747.0
2025-06-10 12:50:00,62.63,62.65,62.62,62.63,31615.0,62.63,62.65,62.62,62.63,31615.0
2025-06-10 12:55:00,62.63,62.64,62.6,62.63,33605.0,62.63,62.64,62.6,62.63,33605.0
2025-06-10 13:00:00,62.63,62.67,62.62,62.67,25466.0,62.63,62.67,62.62,62.67,25466.0
2025-06-10 13:05:00,62.66,62.69,62.64,62.68,14380.0,62.66,62.69,62.64,62.68,14380.0
2025-06-10 13:10:00,62.68,62.69,62.64,62.65,26505.0,62.68,62.69,62.64,62.65,26505.0
2025-06-10 13:15:00,62.66,62.67,62.63,62.63,21995.0,62.66,62.67,62.63,62.63,21995.0
2025-06-10 13:20:00,62.63,62.64,62.61,62.62,11290.0,62.63,62.64,62.61,62.62,11290.0
2025-06-10 13:25:00,62.64,62.68,62.63,62.64,10556.0,62.64,62.68,62.63,62.64,10556.0
2025-06-10 13:30:00,62.64,62.69,62.64,62.68,18186.0,62.64,62.69,62.64,62.68,18186.0
2025-06-10 13:35:00,62.67,62.7,62.67,62.68,41804.0,62.67,62.7,62.67,62.68,41804.0
2025-06-10 13:40:00,62.68,62.7,62.67,62.68,13256.0,62.68,62.7,62.67,62.68,13256.0
2025-06-10 13:45:00,62.68,62.69,62.66,62.68,28831.0,62.68,62.69,62.66,62.68,28831.0
2025-06-10 13:50:00,62.67,62.7,62.67,62.7,7909.0,62.67,62.7,62.67,62.7,7909.0
2025-06-10 13:55:00,62.7,62.71,62.69,62.7,16869.0,62.7,62.71,62.69,62.7,16869.0
2025-06-10 14:00:00,62.7,62.71,62.67,62.67,181637.0,62.7,62.71,62.67,62.67,181637.0
2025-06-10 14:05:00,62.67,62.68,62.66,62.68,17499.0,62.67,62.68,62.66,62.68,17499.0
2025-06-10 14:10:00,62.68,62.69,62.64,62.66,29597.0,62.68,62.69,62.64,62.66,29597.0
2025-06-10 14:15:00,62.66,62.66,62.63,62.65,32924.0,62.66,62.66,62.63,62.65,32924.0
2025-06-10 14:20:00,62.65,62.66,62.63,62.65,48488.0,62.65,62.66,62.63,62.65,48488.0
2025-06-10 14:25:00,62.65,62.68,62.64,62.67,25493.0,62.65,62.68,62.64,62.67,25493.0
2025-06-10 14:30:00,62.67,62.67,62.63,62.64,13918.0,62.67,62.67,62.63,62.64,13918.0
2025-06-10 14:35:00,62.63,62.67,62.62,62.67,28875.0,62.63,62.67,62.62,62.67,28875.0
2025-06-10 14:40:00,62.67,62.68,62.66,62.67,33982.0,62.67,62.68,62.66,62.67,33982.0
2025-06-10 14:45:00,62.68,62.68,62.64,62.65,34934.0,62.68,62.68,62.64,62.65,34934.0
2025-06-10 14:50:00,62.65,62.65,62.62,62.63,30024.0,62.65,62.65,62.62,62.63,30024.0
2025-06-10 14:55:00,62.63,62.66,62.6,62.63,73719.0,62.63,62.66,62.6,62.63,73719.0
2025-06-10 15:00:00,62.64,62.68,62.63,62.66,54893.0,62.64,62.68,62.63,62.66,54893.0
2025-06-10 15:05:00,62.67,62.7,62.64,62.69,37318.0,62.67,62.7,62.64,62.69,37318.0
2025-06-10 15:10:00,62.7,62.72,62.69,62.72,44011.0,62.7,62.72,62.69,62.72,44011.0
2025-06-10 15:15:00,62.72,62.8,62.71,62.78,63173.0,62.72,62.8,62.71,62.78,63173.0
2025-06-10 15:20:00,62.78,62.81,62.77,62.8,45507.0,62.78,62.81,62.77,62.8,45507.0
2025-06-10 15:25:00,62.81,62.83,62.8,62.82,40345.0,62.81,62.83,62.8,62.82,40345.0
2025-06-10 15:30:00,62.82,62.86,62.81,62.86,43345.0,62.82,62.86,62.81,62.86,43345.0
2025-06-10 15:35:00,62.86,62.88,62.85,62.86,56674.0,62.86,62.88,62.85,62.86,56674.0
2025-06-10 15:40:00,62.87,62.87,62.84,62.86,91342.0,62.87,62.87,62.84,62.86,91342.0
2025-06-10 15:45:00,62.85,62.87,62.83,62.85,153546.0,62.85,62.87,62.83,62.85,153546.0
2025-06-10 15:50:00,62.84,62.86,62.78,62.78,116916.0,62.84,62.86,62.78,62.78,116916.0
2025-06-10 15:55:00,62.79,62.79,62.75,62.76,129774.0,62.79,62.79,62.75,62.76,129774.0
2025-06-11 09:30:00,62.95,62.95,62.86,62.93,88074.0,62.95,62.95,62.86,62.93,88074.0
2025-06-11 09:35:00,62.92,62.98,62.9,62.95,116210.0,62.92,62.98,62.9,62.95,116210.0
2025-06-11 09:40:00,62.95,62.97,62.85,62.85,130550.0,62.95,62.97,62.85,62.85,130550.0
2025-06-11 09:45:00,62.84,62.87,62.75,62.84,182190.0,62.84,62.87,62.75,62.84,182190.0
2025-06-11 09:50:00,62.84,62.89,62.82,62.88,46528.0,62.84,62.89,62.82,62.88,46528.0
2025-06-11 09:55:00,62.87,62.87,62.77,62.78,92915.0,62.87,62.87,62.77,62.78,92915.0
2025-06-11 10:00:00,62.79,62.85,62.76,62.81,281008.0,62.79,62.85,62.76,62.81,281008.0
2025-06-11 10:05:00,62.8,62.85,62.79,62.84,45911.0,62.8,62.85,62.79,62.84,45911.0
2025-06-11 10:10:00,62.83,62.87,62.79,62.83,48666.0,62.83,62.87,62.79,62.83,48666.0
2025-06-11 10:15:00,62.83,62.89,62.82,62.89,28853.0,62.83,62.89,62.82,62.89,28853.0
2025-06-11 10:20:00,62.88,62.9,62.85,62.87,31651.0,62.88,62.9,62.85,62.87,31651.0
2025-06-11 10:25:00,62.88,62.88,62.82,62.85,46775.0,62.88,62.88,62.82,62.85,46775.0
2025-06-11 10:30:00,62.85,62.89,62.84,62.86,21606.0,62.85,62.89,62.84,62.86,21606.0
2025-06-11 10:35:00,62.88,62.9,62.87,62.9,29607.0,62.88,62.9,62.87,62.9,29607.0
2025-06-11 10:40:00,62.89,63.0,62.87,62.99,65878.0,62.89,63.0,62.87,62.99,65878.0
2025-06-11 10:45:00,62.99,63.0,62.94,62.95,90998.0,62.99,63.0,62.94,62.95,90998.0
2025-06-11 10:50:00,62.94,62.99,62.94,62.95,43600.0,62.94,62.99,62.94,62.95,43600.0
2025-06-11 10:55:00,62.94,62.97,62.92,62.94,30752.0,62.94,62.97,62.92,62.94,30752.0
2025-06-11 11:00:00,62.94,62.97,62.91,62.92,98509.0,62.94,62.97,62.91,62.92,98509.0
2025-06-11 11:05:00,62.92,63.01,62.92,62.98,220504.0,62.92,63.01,62.92,62.98,220504.0
2025-06-11 11:10:00,62.98,63.02,62.95,63.01,61415.0,62.98,63.02,62.95,63.01,61415.0
2025-06-11 11:15:00,62.99,63.02,62.96,63.01,53149.0,62.99,63.02,62.96,63.01,53149.0
2025-06-11 11:20:00,63.02,63.03,62.98,62.98,49874.0,63.02,63.03,62.98,62.98,49874.0
2025-06-11 11:25:00,62.97,62.99,62.95,62.99,51752.0,62.97,62.99,62.95,62.99,51752.0
2025-06-11 11:30:00,62.98,62.98,62.92,62.94,59490.0,62.98,62.98,62.92,62.94,59490.0
2025-06-11 11:35:00,62.94,63.0,62.94,62.96,21872.0,62.94,63.0,62.94,62.96,21872.0
2025-06-11 11:40:00,62.96,62.97,62.89,62.9,24124.0,62.96,62.97,62.89,62.9,24124.0
2025-06-11 11:45:00,62.9,62.9,62.79,62.85,62282.0,62.9,62.9,62.79,62.85,62282.0
2025-06-11 11:50:00,62.84,62.87,62.81,62.84,45172.0,62.84,62.87,62.81,62.84,45172.0
2025-06-11 11:55:00,62.84,62.86,62.82,62.85,25970.0,62.84,62.86,62.82,62.85,25970.0
2025-06-11 12:00:00,62.86,62.88,62.84,62.87,37805.0,62.86,62.88,62.84,62.87,37805.0
2025-06-11 12:05:00,62.86,62.87,62.83,62.84,36027.0,62.86,62.87,62.83,62.84,36027.0
2025-06-11 12:10:00,62.84,62.85,62.79,62.8,19274.0,62.84,62.85,62.79,62.8,19274.0
2025-06-11 12:15:00,62.78,62.81,62.78,62.81,25056.0,62.78,62.81,62.78,62.81,25056.0
2025-06-11 12:20:00,62.81,62.83,62.79,62.83,23176.0,62.81,62.83,62.79,62.83,23176.0
2025-06-11 12:25:00,62.83,62.83,62.8,62.82,34691.0,62.83,62.83,62.8,62.82,34691.0
2025-06-11 12:30:00,62.83,62.83,62.79,62.79,24566.0,62.83,62.83,62.79,62.79,24566.0
2025-06-11 12:35:00,62.78,62.8,62.76,62.78,19220.0,62.78,62.8,62.76,62.78,19220.0
2025-06-11 12:40:00,62.76,62.79,62.76,62.79,157974.0,62.76,62.79,62.76,62.79,157974.0
2025-06-11 12:45:00,62.8,62.84,62.77,62.84,42468.0,62.8,62.84,62.77,62.84,42468.0
2025-06-11 12:50:00,62.84,62.84,62.8,62.8,11752.0,62.84,62.84,62.8,62.8,11752.0
2025-06-11 12:55:00,62.8,62.81,62.77,62.8,18134.0,62.8,62.81,62.77,62.8,18134.0
2025-06-11 13:00:00,62.8,62.82,62.76,62.8,70815.0,62.8,62.82,62.76,62.8,70815.0
2025-06-11 13:05:00,62.8,62.81,62.72,62.75,28777.0,62.8,62.81,62.72,62.75,28777.0
2025-06-11 13:10:00,62.75,62.75,62.69,62.74,77311.0,62.75,62.75,62.69,62.74,77311.0
2025-06-11 13:15:00,62.74,62.77,62.72,62.73,207381.0,62.74,62.77,62.72,62.73,207381.0
2025-06-11 13:20:00,62.72,62.74,62.68,62.71,72149.0,62.72,62.74,62.68,62.71,72149.0
2025-06-11 13:25:00,62.72,62.72,62.63,62.67,84184.0,62.72,62.72,62.63,62.67,84184.0
2025-06-11 13:30:00,62.67,62.71,62.67,62.69,51744.0,62.67,62.71,62.67,62.69,51744.0
2025-06-11 13:35:00,62.69,62.69,62.61,62.63,68335.0,62.69,62.69,62.61,62.63,68335.0
2025-06-11 13:40:00,62.62,62.65,62.59,62.65,36755.0,62.62,62.65,62.59,62.65,36755.0
2025-06-11 13:45:00,62.64,62.67,62.64,62.66,18449.0,62.64,62.67,62.64,62.66,18449.0
2025-06-11 13:50:00,62.67,62.71,62.66,62.7,204367.0,62.67,62.71,62.66,62.7,204367.0
2025-06-11 13:55:00,62.71,62.72,62.66,62.68,69016.0,62.71,62.72,62.66,62.68,69016.0
2025-06-11 14:00:00,62.7,62.86,62.68,62.85,92137.0,62.7,62.86,62.68,62.85,92137.0
2025-06-11 14:05:00,62.86,62.98,62.86,62.94,365499.0,62.86,62.98,62.86,62.94,365499.0
2025-06-11 14:10:00,62.94,63.02,62.92,63.02,253954.0,62.94,63.02,62.92,63.02,253954.0
2025-06-11 14:15:00,63.01,63.04,62.97,63.0,243481.0,63.01,63.04,62.97,63.0,243481.0
2025-06-11 14:20:00,63.01,63.08,63.0,63.02,79308.0,63.01,63.08,63.0,63.02,79308.0
2025-06-11 14:25:00,63.02,63.09,63.01,63.09,137373.0,63.02,63.09,63.01,63.09,137373.0
2025-06-11 14:30:00,63.09,63.12,62.96,62.97,424865.0,63.09,63.12,62.96,62.97,424865.0
2025-06-11 14:35:00,62.98,63.04,62.97,62.97,122384.0,62.98,63.04,62.97,62.97,122384.0
2025-06-11 14:40:00,62.97,63.03,62.96,62.99,120336.0,62.97,63.03,62.96,62.99,120336.0
2025-06-11 14:45:00,63.01,63.04,63.0,63.02,55295.0,63.01,63.04,63.0,63.02,55295.0
2025-06-11 14:50:00,63.03,63.06,63.03,63.05,52820.0,63.03,63.06,63.03,63.05,52820.0
2025-06-11 14:55:00,63.05,63.07,63.04,63.05,41112.0,63.05,63.07,63.04,63.05,41112.0
2025-06-11 15:00:00,63.07,63.08,63.03,63.05,147261.0,63.07,63.08,63.03,63.05,147261.0
2025-06-11 15:05:00,63.05,63.08,63.02,63.04,70282.0,63.05,63.08,63.02,63.04,70282.0
2025-06-11 15:10:00,63.04,63.07,63.02,63.07,103211.0,63.04,63.07,63.02,63.07,103211.0
2025-06-11 15:15:00,63.07,63.1,63.05,63.09,19431.0,63.07,63.1,63.05,63.09,19431.0
2025-06-11 15:20:00,63.08,63.08,63.04,63.04,35124.0,63.08,63.08,63.04,63.04,35124.0
2025-06-11 15:25:00,63.05,63.08,63.04,63.07,151123.0,63.05,63.08,63.04,63.07,151123.0
2025-06-11 15:30:00,63.07,63.15,63.06,63.14,138700.0,63.07,63.15,63.06,63.14,138700.0
2025-06-11 15:35:00,63.15,63.15,63.1,63.11,66980.0,63.15,63.15,63.1,63.11,66980.0
2025-06-11 15:40:00,63.12,63.14,63.11,63.14,84439.0,63.12,63.14,63.11,63.14,84439.0
2025-06-11 15:45:00,63.13,63.14,63.1,63.13,55940.0,63.13,63.14,63.1,63.13,55940.0
2025-06-11 15:50:00,63.13,63.13,63.1,63.12,80243.0,63.13,63.13,63.1,63.12,80243.0
2025-06-11 15:55:00,63.11,63.12,63.09,63.11,108732.0,63.11,63.12,63.09,63.11,108732.0
2025-06-12 09:30:00,63.78,63.88,63.73,63.86,772195.0,63.78,63.88,63.73,63.86,772195.0
2025-06-12 09:35:00,63.86,63.98,63.86,63.9,184654.0,63.86,63.98,63.86,63.9,184654.0
2025-06-12 09:40:00,63.92,64.08,63.91,64.07,503440.0,63.92,64.08,63.91,64.07,503440.0
2025-06-12 09:45:00,64.08,64.08,63.92,63.92,234397.0,64.08,64.08,63.92,63.92,234397.0
2025-06-12 09:50:00,63.94,63.97,63.86,63.93,75018.0,63.94,63.97,63.86,63.93,75018.0
2025-06-12 09:55:00,63.94,63.96,63.88,63.95,92510.0,63.94,63.96,63.88,63.95,92510.0
2025-06-12 10:00:00,63.95,63.97,63.87,63.92,182046.0,63.95,63.97,63.87,63.92,182046.0
2025-06-12 10:05:00,63.92,63.95,63.88,63.93,78565.0,63.92,63.95,63.88,63.93,78565.0
2025-06-12 10:10:00,63.93,63.95,63.8,63.85,233076.0,63.93,63.95,63.8,63.85,233076.0
2025-06-12 10:15:00,63.85,63.9,63.82,63.86,120539.0,63.85,63.9,63.82,63.86,120539.0
2025-06-12 10:20:00,63.87,63.94,63.82,63.94,67694.0,63.87,63.94,63.82,63.94,67694.0
2025-06-12 10:25:00,63.93,63.95,63.82,63.88,111208.0,63.93,63.95,63.82,63.88,111208.0
2025-06-12 10:30:00,63.89,63.92,63.83,63.83,115085.0,63.89,63.92,63.83,63.83,115085.0
2025-06-12 10:35:00,63.83,63.86,63.81,63.83,48890.0,63.83,63.86,63.81,63.83,48890.0
2025-06-12 10:40:00,63.83,63.88,63.83,63.86,52072.0,63.83,63.88,63.83,63.86,52072.0
2025-06-12 10:45:00,63.87,63.9,63.85,63.87,113992.0,63.87,63.9,63.85,63.87,113992.0
2025-06-12 10:50:00,63.87,63.88,63.82,63.84,52309.0,63.87,63.88,63.82,63.84,52309.0
2025-06-12 10:55:00,63.82,63.86,63.78,63.79,102054.0,63.82,63.86,63.78,63.79,102054.0
2025-06-12 11:00:00,63.8,63.82,63.78,63.8,79532.0,63.8,63.82,63.78,63.8,79532.0
2025-06-12 11:05:00,63.8,63.84,63.75,63.77,44968.0,63.8,63.84,63.75,63.77,44968.0
2025-06-12 11:10:00,63.77,63.77,63.69,63.73,233081.0,63.77,63.77,63.69,63.73,233081.0
2025-06-12 11:15:00,63.72,63.8,63.69,63.78,229356.0,63.72,63.8,63.69,63.78,229356.0
2025-06-12 11:20:00,63.79,63.88,63.77,63.85,103986.0,63.79,63.88,63.77,63.85,103986.0
2025-06-12 11:25:00,63.85,63.91,63.85,63.88,87282.0,63.85,63.91,63.85,63.88,87282.0
2025-06-12 11:30:00,63.88,63.91,63.85,63.88,77940.0,63.88,63.91,63.85,63.88,77940.0
2025-06-12 11:35:00,63.88,63.91,63.85,63.86,39858.0,63.88,63.91,63.85,63.86,39858.0
2025-06-12 11:40:00,63.86,63.88,63.84,63.88,44957.0,63.86,63.88,63.84,63.88,44957.0
2025-06-12 11:45:00,63.87,63.88,63.84,63.87,41645.0,63.87,63.88,63.84,63.87,41645.0
2025-06-12 11:50:00,63.88,63.9,63.85,63.88,25968.0,63.88,63.9,63.85,63.88,25968.0
2025-06-12 11:55:00,63.88,63.9,63.83,63.83,40657.0,63.88,63.9,63.83,63.83,40657.0
2025-06-12 12:00:00,63.83,63.85,63.8,63.85,31135.0,63.83,63.85,63.8,63.85,31135.0
2025-06-12 12:05:00,63.84,63.88,63.83,63.86,65692.0,63.84,63.88,63.83,63.86,65692.0
2025-06-12 12:10:00,63.86,63.89,63.84,63.86,61317.0,63.86,63.89,63.84,63.86,61317.0
2025-06-12 12:15:00,63.85,63.86,63.83,63.85,40084.0,63.85,63.86,63.83,63.85,40084.0
2025-06-12 12:20:00,63.85,63.92,63.84,63.9,24617.0,63.85,63.92,63.84,63.9,24617.0
2025-06-12 12:25:00,63.89,63.91,63.87,63.89,87338.0,63.89,63.91,63.87,63.89,87338.0
2025-06-12 12:30:00,63.9,63.93,63.87,63.89,233214.0,63.9,63.93,63.87,63.89,233214.0
2025-06-12 12:35:00,63.89,63.92,63.86,63.87,63862.0,63.89,63.92,63.86,63.87,63862.0
2025-06-12 12:40:00,63.87,63.89,63.8,63.88,141394.0,63.87,63.89,63.8,63.88,141394.0
2025-06-12 12:45:00,63.87,63.87,63.81,63.81,60705.0,63.87,63.87,63.81,63.81,60705.0
2025-06-12 12:50:00,63.8,63.81,63.73,63.77,90956.0,63.8,63.81,63.73,63.77,90956.0
2025-06-12 12:55:00,63.77,63.81,63.76,63.79,49520.0,63.77,63.81,63.76,63.79,49520.0
2025-06-12 13:00:00,63.79,63.81,63.77,63.8,101083.0,63.79,63.81,63.77,63.8,101083.0
2025-06-12 13:05:00,63.8,63.82,63.76,63.78,39399.0,63.8,63.82,63.76,63.78,39399.0
2025-06-12 13:10:00,63.78,63.78,63.72,63.74,39079.0,63.78,63.78,63.72,63.74,39079.0
2025-06-12 13:15:00,63.75,63.75,63.72,63.73,19016.0,63.75,63.75,63.72,63.73,19016.0
2025-06-12 13:20:00,63.73,63.74,63.69,63.71,135580.0,63.73,63.74,63.69,63.71,135580.0
2025-06-12 13:25:00,63.69,63.76,63.69,63.75,115718.0,63.69,63.76,63.69,63.75,115718.0
2025-06-12 13:30:00,63.75,63.76,63.7,63.71,35928.0,63.75,63.76,63.7,63.71,35928.0
2025-06-12 13:35:00,63.72,63.74,63.7,63.73,42191.0,63.72,63.74,63.7,63.73,42191.0
2025-06-12 13:40:00,63.73,63.78,63.73,63.77,36949.0,63.73,63.78,63.73,63.77,36949.0
2025-06-12 13:45:00,63.77,63.8,63.76,63.8,26705.0,63.77,63.8,63.76,63.8,26705.0
2025-06-12 13:50:00,63.8,63.81,63.78,63.79,70276.0,63.8,63.81,63.78,63.79,70276.0
2025-06-12 13:55:00,63.79,63.8,63.75,63.77,29598.0,63.79,63.8,63.75,63.77,29598.0
2025-06-12 14:00:00,63.78,63.8,63.76,63.8,34809.0,63.78,63.8,63.76,63.8,34809.0
2025-06-12 14:05:00,63.81,63.81,63.77,63.78,19760.0,63.81,63.81,63.77,63.78,19760.0
2025-06-12 14:10:00,63.79,63.81,63.78,63.8,31518.0,63.79,63.81,63.78,63.8,31518.0
2025-06-12 14:15:00,63.81,63.82,63.8,63.81,18358.0,63.81,63.82,63.8,63.81,18358.0
2025-06-12 14:20:00,63.8,63.81,63.78,63.78,28044.0,63.8,63.81,63.78,63.78,28044.0
2025-06-12 14:25:00,63.78,63.79,63.77,63.79,31766.0,63.78,63.79,63.77,63.79,31766.0
2025-06-12 14:30:00,63.78,63.81,63.77,63.8,25651.0,63.78,63.81,63.77,63.8,25651.0
2025-06-12 14:35:00,63.81,63.82,63.79,63.8,36033.0,63.81,63.82,63.79,63.8,36033.0
2025-06-12 14:40:00,63.8,63.81,63.77,63.79,44790.0,63.8,63.81,63.77,63.79,44790.0
2025-06-12 14:45:00,63.8,63.81,63.79,63.8,76600.0,63.8,63.81,63.79,63.8,76600.0
2025-06-12 14:50:00,63.8,63.82,63.79,63.81,49466.0,63.8,63.82,63.79,63.81,49466.0
2025-06-12 14:55:00,63.81,63.84,63.81,63.84,30412.0,63.81,63.84,63.81,63.84,30412.0
2025-06-12 15:00:00,63.83,63.84,63.82,63.82,70504.0,63.83,63.84,63.82,63.82,70504.0
2025-06-12 15:05:00,63.82,63.85,63.81,63.84,55472.0,63.82,63.85,63.81,63.84,55472.0
2025-06-12 15:10:00,63.84,63.85,63.83,63.85,56966.0,63.84,63.85,63.83,63.85,56966.0
2025-06-12 15:15:00,63.85,63.86,63.84,63.85,98293.0,63.85,63.86,63.84,63.85,98293.0
2025-06-12 15:20:00,63.85,63.86,63.84,63.85,150266.0,63.85,63.86,63.84,63.85,150266.0
2025-06-12 15:25:00,63.85,63.86,63.84,63.86,193415.0,63.85,63.86,63.84,63.86,193415.0
2025-06-12 15:30:00,63.86,63.87,63.84,63.86,204742.0,63.86,63.87,63.84,63.86,204742.0
2025-06-12 15:35:00,63.86,63.87,63.85,63.87,132344.0,63.86,63.87,63.85,63.87,132344.0
2025-06-12 15:40:00,63.87,63.89,63.86,63.89,181067.0,63.87,63.89,63.86,63.89,181067.0
2025-06-12 15:45:00,63.89,63.89,63.87,63.88,230393.0,63.89,63.89,63.87,63.88,230393.0
2025-06-12 15:50:00,63.88,63.89,63.87,63.88,399212.0,63.88,63.89,63.87,63.88,399212.0
2025-06-12 15:55:00,63.89,63.91,63.87,63.88,550920.0,63.89,63.91,63.87,63.88,550920.0
2025-06-13 09:30:00,64.93,64.93,64.85,64.89,214923.0,64.93,64.93,64.85,64.89,214923.0
2025-06-13 09:35:00,64.9,65.0,64.9,64.95,157431.0,64.9,65.0,64.9,64.95,157431.0
2025-06-13 09:40:00,64.95,64.96,64.87,64.9,192809.0,64.95,64.96,64.87,64.9,192809.0
2025-06-13 09:45:00,64.91,64.92,64.79,64.86,105822.0,64.91,64.92,64.79,64.86,105822.0
2025-06-13 09:50:00,64.87,64.87,64.76,64.76,118550.0,64.87,64.87,64.76,64.76,118550.0
2025-06-13 09:55:00,64.76,64.85,64.75,64.81,161308.0,64.76,64.85,64.75,64.81,161308.0
2025-06-13 10:00:00,64.81,64.84,64.69,64.75,176694.0,64.81,64.84,64.69,64.75,176694.0
2025-06-13 10:05:00,64.77,64.82,64.76,64.78,141055.0,64.77,64.82,64.76,64.78,141055.0
2025-06-13 10:10:00,64.79,64.79,64.62,64.66,162131.0,64.79,64.79,64.62,64.66,162131.0
2025-06-13 10:15:00,64.67,64.7,64.57,64.63,269931.0,64.67,64.7,64.57,64.63,269931.0
2025-06-13 10:20:00,64.65,64.73,64.6,64.72,147949.0,64.65,64.73,64.6,64.72,147949.0
2025-06-13 10:25:00,64.72,64.79,64.71,64.79,52362.0,64.72,64.79,64.71,64.79,52362.0
2025-06-13 10:30:00,64.79,64.8,64.75,64.77,84004.0,64.79,64.8,64.75,64.77,84004.0
2025-06-13 10:35:00,64.77,64.81,64.73,64.8,37727.0,64.77,64.81,64.73,64.8,37727.0
2025-06-13 10:40:00,64.8,64.8,64.76,64.79,73789.0,64.8,64.8,64.76,64.79,73789.0
2025-06-13 10:45:00,64.8,64.86,64.8,64.86,206633.0,64.8,64.86,64.8,64.86,206633.0
2025-06-13 10:50:00,64.86,64.86,64.61,64.67,569322.0,64.86,64.86,64.61,64.67,569322.0
2025-06-13 10:55:00,64.66,64.67,64.56,64.64,343684.0,64.66,64.67,64.56,64.64,343684.0
2025-06-13 11:00:00,64.64,64.69,64.6,64.64,208514.0,64.64,64.69,64.6,64.64,208514.0
2025-06-13 11:05:00,64.64,64.64,64.55,64.63,167883.0,64.64,64.64,64.55,64.63,167883.0
2025-06-13 11:10:00,64.64,64.64,64.55,64.57,232730.0,64.64,64.64,64.55,64.57,232730.0
2025-06-13 11:15:00,64.57,64.67,64.52,64.66,166699.0,64.57,64.67,64.52,64.66,166699.0
2025-06-13 11:20:00,64.65,64.66,64.61,64.63,152319.0,64.65,64.66,64.61,64.63,152319.0
2025-06-13 11:25:00,64.65,64.67,64.59,64.59,462295.0,64.65,64.67,64.59,64.59,462295.0
2025-06-13 11:30:00,64.6,64.6,64.52,64.55,227022.0,64.6,64.6,64.52,64.55,227022.0
2025-06-13 11:35:00,64.55,64.58,64.5,64.57,142493.0,64.55,64.58,64.5,64.57,142493.0
2025-06-13 11:40:00,64.58,64.61,64.56,64.56,235318.0,64.58,64.61,64.56,64.56,235318.0
2025-06-13 11:45:00,64.56,64.58,64.54,64.56,116267.0,64.56,64.58,64.54,64.56,116267.0
2025-06-13 11:50:00,64.56,64.58,64.54,64.58,47954.0,64.56,64.58,64.54,64.58,47954.0
2025-06-13 11:55:00,64.56,64.6,64.56,64.59,90143.0,64.56,64.6,64.56,64.59,90143.0
2025-06-13 12:00:00,64.6,64.63,64.59,64.63,83306.0,64.6,64.63,64.59,64.63,83306.0
2025-06-13 12:05:00,64.63,64.63,64.5,64.5,95683.0,64.63,64.63,64.5,64.5,95683.0
2025-06-13 12:10:00,64.5,64.53,64.46,64.49,227877.0,64.5,64.53,64.46,64.49,227877.0
2025-06-13 12:15:00,64.48,64.55,64.48,64.54,52318.0,64.48,64.55,64.48,64.54,52318.0
2025-06-13 12:20:00,64.54,64.58,64.53,64.58,41837.0,64.54,64.58,64.53,64.58,41837.0
2025-06-13 12:25:00,64.58,64.63,64.57,64.63,606301.0,64.58,64.63,64.57,64.63,606301.0
2025-06-13 12:30:00,64.62,64.66,64.61,64.66,76319.0,64.62,64.66,64.61,64.66,76319.0
2025-06-13 12:35:00,64.65,64.69,64.63,64.69,167927.0,64.65,64.69,64.63,64.69,167927.0
2025-06-13 12:40:00,64.69,64.69,64.63,64.67,84519.0,64.69,64.69,64.63,64.67,84519.0
2025-06-13 12:45:00,64.66,64.67,64.64,64.64,62262.0,64.66,64.67,64.64,64.64,62262.0
2025-06-13 12:50:00,64.65,64.68,64.64,64.67,28890.0,64.65,64.68,64.64,64.67,28890.0
2025-06-13 12:55:00,64.67,64.68,64.64,64.67,44679.0,64.67,64.68,64.64,64.67,44679.0
2025-06-13 13:00:00,64.68,64.69,64.64,64.67,20941.0,64.68,64.69,64.64,64.67,20941.0
2025-06-13 13:05:00,64.65,64.69,64.65,64.69,24319.0,64.65,64.69,64.65,64.69,24319.0
2025-06-13 13:10:00,64.7,64.72,64.69,64.7,22082.0,64.7,64.72,64.69,64.7,22082.0
2025-06-13 13:15:00,64.7,64.75,64.68,64.72,218103.0,64.7,64.75,64.68,64.72,218103.0
2025-06-13 13:20:00,64.72,64.74,64.69,64.71,59655.0,64.72,64.74,64.69,64.71,59655.0
2025-06-13 13:25:00,64.7,64.73,64.68,64.72,42642.0,64.7,64.73,64.68,64.72,42642.0
2025-06-13 13:30:00,64.71,64.73,64.67,64.7,63358.0,64.71,64.73,64.67,64.7,63358.0
2025-06-13 13:35:00,64.69,64.71,64.68,64.69,18067.0,64.69,64.71,64.68,64.69,18067.0
2025-06-13 13:40:00,64.69,64.7,64.65,64.67,49692.0,64.69,64.7,64.65,64.67,49692.0
2025-06-13 13:45:00,64.68,64.68,64.63,64.64,36470.0,64.68,64.68,64.63,64.64,36470.0
2025-06-13 13:50:00,64.64,64.67,64.64,64.66,23969.0,64.64,64.67,64.64,64.66,23969.0
2025-06-13 13:55:00,64.65,64.69,64.65,64.69,24372.0,64.65,64.69,64.65,64.69,24372.0
2025-06-13 14:00:00,64.69,64.72,64.67,64.71,39516.0,64.69,64.72,64.67,64.71,39516.0
2025-06-13 14:05:00,64.71,64.77,64.7,64.77,28230.0,64.71,64.77,64.7,64.77,28230.0
2025-06-13 14:10:00,64.76,64.76,64.73,64.75,66553.0,64.76,64.76,64.73,64.75,66553.0
2025-06-13 14:15:00,64.74,64.78,64.66,64.67,136321.0,64.74,64.78,64.66,64.67,136321.0
2025-06-13 14:20:00,64.67,64.71,64.65,64.67,88065.0,64.67,64.71,64.65,64.67,88065.0
2025-06-13 14:25:00,64.67,64.73,64.67,64.72,51207.0,64.67,64.73,64.67,64.72,51207.0
2025-06-13 14:30:00,64.73,64.81,64.71,64.8,284983.0,64.73,64.81,64.71,64.8,284983.0
2025-06-13 14:35:00,64.8,64.8,64.75,64.76,197624.0,64.8,64.8,64.75,64.76,197624.0
2025-06-13 14:40:00,64.75,64.79,64.73,64.78,114767.0,64.75,64.79,64.73,64.78,114767.0
2025-06-13 14:45:00,64.77,64.85,64.75,64.84,123254.0,64.77,64.85,64.75,64.84,123254.0
2025-06-13 14:50:00,64.84,64.86,64.82,64.82,109812.0,64.84,64.86,64.82,64.82,109812.0
2025-06-13 14:55:00,64.83,64.83,64.79,64.81,113369.0,64.83,64.83,64.79,64.81,113369.0
2025-06-13 15:00:00,64.81,64.84,64.8,64.81,151994.0,64.81,64.84,64.8,64.81,151994.0
2025-06-13 15:05:00,64.81,64.83,64.8,64.81,110175.0,64.81,64.83,64.8,64.81,110175.0
2025-06-13 15:10:00,64.81,64.83,64.78,64.79,147644.0,64.81,64.83,64.78,64.79,147644.0
2025-06-13 15:15:00,64.81,64.84,64.8,64.82,102836.0,64.81,64.84,64.8,64.82,102836.0
2025-06-13 15:20:00,64.83,64.83,64.78,64.79,142406.0,64.83,64.83,64.78,64.79,142406.0
2025-06-13 15:25:00,64.79,64.8,64.75,64.78,144240.0,64.79,64.8,64.75,64.78,144240.0
2025-06-13 15:30:00,64.78,64.78,64.74,64.77,84897.0,64.78,64.78,64.74,64.77,84897.0
2025-06-13 15:35:00,64.77,64.79,64.72,64.76,141328.0,64.77,64.79,64.72,64.76,141328.0
2025-06-13 15:40:00,64.76,64.78,64.73,64.77,97521.0,64.76,64.78,64.73,64.77,97521.0
2025-06-13 15:45:00,64.77,64.78,64.72,64.75,143344.0,64.77,64.78,64.72,64.75,143344.0
2025-06-13 15:50:00,64.74,64.77,64.71,64.72,237546.0,64.74,64.77,64.71,64.72,237546.0
2025-06-13 15:55:00,64.72,64.75,64.71,64.73,163696.0,64.72,64.75,64.71,64.73,163696.0
2025-06-16 09:30:00,64.42,64.43,64.37,64.4,360087.0,64.42,64.43,64.37,64.4,360087.0
2025-06-16 09:35:00,64.39,64.41,64.3,64.33,202529.0,64.39,64.41,64.3,64.33,202529.0
2025-06-16 09:40:00,64.33,64.35,64.18,64.28,303843.0,64.33,64.35,64.18,64.28,303843.0
2025-06-16 09:45:00,64.27,64.3,64.22,64.27,105024.0,64.27,64.3,64.22,64.27,105024.0
2025-06-16 09:50:00,64.29,64.3,63.91,63.93,631745.0,64.29,64.3,63.91,63.93,631745.0
2025-06-16 09:55:00,63.93,64.0,63.78,63.88,606154.0,63.93,64.0,63.78,63.88,606154.0
2025-06-16 10:00:00,63.88,64.04,63.88,64.0,308477.0,63.88,64.04,63.88,64.0,308477.0
2025-06-16 10:05:00,64.0,64.1,63.98,64.03,180083.0,64.0,64.1,63.98,64.03,180083.0
2025-06-16 10:10:00,64.03,64.07,63.94,64.05,135430.0,64.03,64.07,63.94,64.05,135430.0
2025-06-16 10:15:00,64.04,64.09,64.0,64.04,151201.0,64.04,64.09,64.0,64.04,151201.0
2025-06-16 10:20:00,64.03,64.06,63.98,64.02,209782.0,64.03,64.06,63.98,64.02,209782.0
2025-06-16 10:25:00,64.03,64.04,63.95,63.96,147467.0,64.03,64.04,63.95,63.96,147467.0
2025-06-16 10:30:00,63.96,64.0,63.92,63.98,58090.0,63.96,64.0,63.92,63.98,58090.0
2025-06-16 10:35:00,63.98,64.03,63.95,63.96,349493.0,63.98,64.03,63.95,63.96,349493.0
2025-06-16 10:40:00,63.96,64.03,63.96,64.02,104916.0,63.96,64.03,63.96,64.02,104916.0
2025-06-16 10:45:00,64.02,64.07,63.99,64.04,75877.0,64.02,64.07,63.99,64.04,75877.0
2025-06-16 10:50:00,64.06,64.09,64.03,64.04,51873.0,64.06,64.09,64.03,64.04,51873.0
2025-06-16 10:55:00,64.04,64.07,64.03,64.06,36539.0,64.04,64.07,64.03,64.06,36539.0
2025-06-16 11:00:00,64.06,64.12,64.05,64.11,59029.0,64.06,64.12,64.05,64.11,59029.0
2025-06-16 11:05:00,64.12,64.18,64.1,64.13,168343.0,64.12,64.18,64.1,64.13,168343.0
2025-06-16 11:10:00,64.14,64.16,64.1,64.14,42431.0,64.14,64.16,64.1,64.14,42431.0
2025-06-16 11:15:00,64.13,64.17,64.11,64.12,29425.0,64.13,64.17,64.11,64.12,29425.0
2025-06-16 11:20:00,64.12,64.16,64.11,64.15,113148.0,64.12,64.16,64.11,64.15,113148.0
2025-06-16 11:25:00,64.16,64.21,64.14,64.19,91155.0,64.16,64.21,64.14,64.19,91155.0
2025-06-16 11:30:00,64.2,64.21,64.17,64.2,66994.0,64.2,64.21,64.17,64.2,66994.0
2025-06-16 11:35:00,64.2,64.22,64.16,64.19,207349.0,64.2,64.22,64.16,64.19,207349.0
2025-06-16 11:40:00,64.19,64.2,64.18,64.18,27259.0,64.19,64.2,64.18,64.18,27259.0
2025-06-16 11:45:00,64.2,64.2,64.15,64.17,32328.0,64.2,64.2,64.15,64.17,32328.0
2025-06-16 11:50:00,64.17,64.18,64.13,64.17,56910.0,64.17,64.18,64.13,64.17,56910.0
2025-06-16 11:55:00,64.17,64.22,64.17,64.19,103223.0,64.17,64.22,64.17,64.19,103223.0
2025-06-16 12:00:00,64.19,64.2,64.15,64.16,20906.0,64.19,64.2,64.15,64.16,20906.0
2025-06-16 12:05:00,64.17,64.18,64.15,64.18,25555.0,64.17,64.18,64.15,64.18,25555.0
2025-06-16 12:10:00,64.17,64.17,64.1,64.13,75512.0,64.17,64.17,64.1,64.13,75512.0
2025-06-16 12:15:00,64.12,64.13,64.09,64.13,30662.0,64.12,64.13,64.09,64.13,30662.0
2025-06-16 12:20:00,64.12,64.13,64.06,64.09,164732.0,64.12,64.13,64.06,64.09,164732.0
2025-06-16 12:25:00,64.09,64.13,64.08,64.1,40593.0,64.09,64.13,64.08,64.1,40593.0
2025-06-16 12:30:00,64.11,64.12,64.08,64.11,79875.0,64.11,64.12,64.08,64.11,79875.0
2025-06-16 12:35:00,64.1,64.12,64.08,64.09,57333.0,64.1,64.12,64.08,64.09,57333.0
2025-06-16 12:40:00,64.09,64.13,64.09,64.11,24699.0,64.09,64.13,64.09,64.11,24699.0
2025-06-16 12:45:00,64.11,64.12,64.08,64.1,32033.0,64.11,64.12,64.08,64.1,32033.0
2025-06-16 12:50:00,64.1,64.12,64.09,64.1,23093.0,64.1,64.12,64.09,64.1,23093.0
2025-06-16 12:55:00,64.11,64.12,64.09,64.1,15979.0,64.11,64.12,64.09,64.1,15979.0
2025-06-16 13:00:00,64.09,64.12,64.08,64.09,33449.0,64.09,64.12,64.08,64.09,33449.0
2025-06-16 13:05:00,64.08,64.1,64.06,64.08,32322.0,64.08,64.1,64.06,64.08,32322.0
2025-06-16 13:10:00,64.08,64.09,64.06,64.09,15966.0,64.08,64.09,64.06,64.09,15966.0
2025-06-16 13:15:00,64.09,64.11,64.07,64.08,30484.0,64.09,64.11,64.07,64.08,30484.0
2025-06-16 13:20:00,64.08,64.1,64.05,64.06,20415.0,64.08,64.1,64.05,64.06,20415.0
2025-06-16 13:25:00,64.07,64.09,64.05,64.08,34981.0,64.07,64.09,64.05,64.08,34981.0
2025-06-16 13:30:00,64.08,64.08,63.99,64.0,126863.0,64.08,64.08,63.99,64.0,126863.0
2025-06-16 13:35:00,63.99,64.02,63.98,64.0,16499.0,63.99,64.02,63.98,64.0,16499.0
2025-06-16 13:40:00,64.0,64.0,63.95,63.99,31513.0,64.0,64.0,63.95,63.99,31513.0
2025-06-16 13:45:00,63.99,63.99,63.95,63.96,34354.0,63.99,63.99,63.95,63.96,34354.0
2025-06-16 13:50:00,63.97,63.99,63.95,63.98,26717.0,63.97,63.99,63.95,63.98,26717.0
2025-06-16 13:55:00,63.98,63.99,63.96,63.98,13551.0,63.98,63.99,63.96,63.98,13551.0
2025-06-16 14:00:00,63.98,64.0,63.95,63.96,25429.0,63.98,64.0,63.95,63.96,25429.0
2025-06-16 14:05:00,63.97,63.98,63.92,63.95,200042.0,63.97,63.98,63.92,63.95,200042.0
2025-06-16 14:10:00,63.95,63.97,63.93,63.94,195859.0,63.95,63.97,63.93,63.94,195859.0
2025-06-16 14:15:00,63.94,63.95,63.9,63.92,34259.0,63.94,63.95,63.9,63.92,34259.0
2025-06-16 14:20:00,63.92,63.93,63.89,63.89,46745.0,63.92,63.93,63.89,63.89,46745.0
2025-06-16 14:25:00,63.89,63.92,63.88,63.92,30252.0,63.89,63.92,63.88,63.92,30252.0
2025-06-16 14:30:00,63.92,63.94,63.92,63.92,14460.0,63.92,63.94,63.92,63.92,14460.0
2025-06-16 14:35:00,63.93,63.93,63.91,63.93,15693.0,63.93,63.93,63.91,63.93,15693.0
2025-06-16 14:40:00,63.93,63.93,63.9,63.91,13624.0,63.93,63.93,63.9,63.91,13624.0
2025-06-16 14:45:00,63.91,63.91,63.86,63.89,84518.0,63.91,63.91,63.86,63.89,84518.0
2025-06-16 14:50:00,63.89,63.89,63.87,63.89,31248.0,63.89,63.89,63.87,63.89,31248.0
2025-06-16 14:55:00,63.89,63.89,63.81,63.84,406875.0,63.89,63.89,63.81,63.84,406875.0
2025-06-16 15:00:00,63.84,63.84,63.79,63.82,98481.0,63.84,63.84,63.79,63.82,98481.0
2025-06-16 15:05:00,63.82,63.85,63.79,63.8,66091.0,63.82,63.85,63.79,63.8,66091.0
2025-06-16 15:10:00,63.8,63.83,63.79,63.82,71752.0,63.8,63.83,63.79,63.82,71752.0
2025-06-16 15:15:00,63.81,63.82,63.78,63.8,32767.0,63.81,63.82,63.78,63.8,32767.0
2025-06-16 15:20:00,63.79,63.83,63.78,63.8,69937.0,63.79,63.83,63.78,63.8,69937.0
2025-06-16 15:25:00,63.8,63.83,63.79,63.83,34922.0,63.8,63.83,63.79,63.83,34922.0
2025-06-16 15:30:00,63.82,63.88,63.79,63.88,157038.0,63.82,63.88,63.79,63.88,157038.0
2025-06-16 15:35:00,63.88,63.89,63.86,63.88,45128.0,63.88,63.89,63.86,63.88,45128.0
2025-06-16 15:40:00,63.88,63.88,63.83,63.86,48844.0,63.88,63.88,63.83,63.86,48844.0
2025-06-16 15:45:00,63.86,63.87,63.84,63.87,40884.0,63.86,63.87,63.84,63.87,40884.0
2025-06-16 15:50:00,63.86,63.9,63.85,63.87,325134.0,63.86,63.9,63.85,63.87,325134.0
2025-06-16 15:55:00,63.87,63.87,63.79,63.81,187086.0,63.87,63.87,63.79,63.81,187086.0
2025-06-17 09:30:00,63.98,64.05,63.96,64.05,203408.0,63.98,64.05,63.96,64.05,203408.0
2025-06-17 09:35:00,64.04,64.04,63.94,64.0,76593.0,64.04,64.04,63.94,64.0,76593.0
2025-06-17 09:40:00,63.99,64.04,63.95,64.03,75148.0,63.99,64.04,63.95,64.03,75148.0
2025-06-17 09:45:00,64.01,64.01,63.88,63.91,62313.0,64.01,64.01,63.88,63.91,62313.0
2025-06-17 09:50:00,63.91,63.94,63.88,63.94,59266.0,63.91,63.94,63.88,63.94,59266.0
2025-06-17 09:55:00,63.94,63.97,63.91,63.92,85015.0,63.94,63.97,63.91,63.92,85015.0
2025-06-17 10:00:00,63.92,63.95,63.88,63.88,150219.0,63.92,63.95,63.88,63.88,150219.0
2025-06-17 10:05:00,63.88,63.9,63.8,63.89,294745.0,63.88,63.9,63.8,63.89,294745.0
2025-06-17 10:10:00,63.88,63.93,63.82,63.83,60273.0,63.88,63.93,63.82,63.83,60273.0
2025-06-17 10:15:00,63.84,63.87,63.81,63.87,149610.0,63.84,63.87,63.81,63.87,149610.0
2025-06-17 10:20:00,63.86,63.87,63.83,63.84,119745.0,63.86,63.87,63.83,63.84,119745.0
2025-06-17 10:25:00,63.84,63.84,63.73,63.79,140432.0,63.84,63.84,63.73,63.79,140432.0
2025-06-17 10:30:00,63.78,63.79,63.62,63.62,453098.0,63.78,63.79,63.62,63.62,453098.0
2025-06-17 10:35:00,63.64,63.65,63.46,63.56,631739.0,63.64,63.65,63.46,63.56,631739.0
2025-06-17 10:40:00,63.57,63.66,63.52,63.63,346101.0,63.57,63.66,63.52,63.63,346101.0
2025-06-17 10:45:00,63.64,63.7,63.6,63.69,420576.0,63.64,63.7,63.6,63.69,420576.0
2025-06-17 10:50:00,63.69,63.8,63.67,63.79,136505.0,63.69,63.8,63.67,63.79,136505.0
2025-06-17 10:55:00,63.79,63.85,63.77,63.82,70011.0,63.79,63.85,63.77,63.82,70011.0
2025-06-17 11:00:00,63.82,63.83,63.79,63.81,90762.0,63.82,63.83,63.79,63.81,90762.0
2025-06-17 11:05:00,63.8,63.88,63.8,63.85,95991.0,63.8,63.88,63.8,63.85,95991.0
2025-06-17 11:10:00,63.85,63.86,63.82,63.83,124892.0,63.85,63.86,63.82,63.83,124892.0
2025-06-17 11:15:00,63.83,63.87,63.81,63.84,58736.0,63.83,63.87,63.81,63.84,58736.0
2025-06-17 11:20:00,63.83,63.85,63.79,63.8,127385.0,63.83,63.85,63.79,63.8,127385.0
2025-06-17 11:25:00,63.8,63.81,63.72,63.74,96037.0,63.8,63.81,63.72,63.74,96037.0
2025-06-17 11:30:00,63.75,63.76,63.68,63.75,181280.0,63.75,63.76,63.68,63.75,181280.0
2025-06-17 11:35:00,63.76,63.78,63.67,63.68,30294.0,63.76,63.78,63.67,63.68,30294.0
2025-06-17 11:40:00,63.68,63.71,63.65,63.7,31897.0,63.68,63.71,63.65,63.7,31897.0
2025-06-17 11:45:00,63.68,63.69,63.61,63.62,64824.0,63.68,63.69,63.61,63.62,64824.0
2025-06-17 11:50:00,63.62,63.65,63.58,63.62,313573.0,63.62,63.65,63.58,63.62,313573.0
2025-06-17 11:55:00,63.64,63.72,63.63,63.71,82953.0,63.64,63.72,63.63,63.71,82953.0
2025-06-17 12:00:00,63.71,63.75,63.7,63.72,51410.0,63.71,63.75,63.7,63.72,51410.0
2025-06-17 12:05:00,63.72,63.75,63.68,63.72,204467.0,63.72,63.75,63.68,63.72,204467.0
2025-06-17 12:10:00,63.71,63.72,63.68,63.7,96101.0,63.71,63.72,63.68,63.7,96101.0
2025-06-17 12:15:00,63.68,63.71,63.66,63.7,156684.0,63.68,63.71,63.66,63.7,156684.0
2025-06-17 12:20:00,63.7,63.75,63.67,63.73,47389.0,63.7,63.75,63.67,63.73,47389.0
2025-06-17 12:25:00,63.74,63.77,63.73,63.75,9678.0,63.74,63.77,63.73,63.75,9678.0
2025-06-17 12:30:00,63.76,63.77,63.72,63.75,49126.0,63.76,63.77,63.72,63.75,49126.0
2025-06-17 12:35:00,63.75,63.76,63.74,63.76,35033.0,63.75,63.76,63.74,63.76,35033.0
2025-06-17 12:40:00,63.76,63.8,63.73,63.77,104001.0,63.76,63.8,63.73,63.77,104001.0
2025-06-17 12:45:00,63.77,63.79,63.72,63.78,86442.0,63.77,63.79,63.72,63.78,86442.0
2025-06-17 12:50:00,63.79,63.83,63.78,63.78,79387.0,63.79,63.83,63.78,63.78,79387.0
2025-06-17 12:55:00,63.78,63.81,63.76,63.78,57501.0,63.78,63.81,63.76,63.78,57501.0
2025-06-17 13:00:00,63.78,63.8,63.75,63.76,73565.0,63.78,63.8,63.75,63.76,73565.0
2025-06-17 13:05:00,63.76,63.82,63.75,63.8,26116.0,63.76,63.82,63.75,63.8,26116.0
2025-06-17 13:10:00,63.79,63.83,63.77,63.82,88515.0,63.79,63.83,63.77,63.82,88515.0
2025-06-17 13:15:00,63.83,63.91,63.82,63.88,78050.0,63.83,63.91,63.82,63.88,78050.0
2025-06-17 13:20:00,63.89,63.93,63.87,63.89,72739.0,63.89,63.93,63.87,63.89,72739.0
2025-06-17 13:25:00,63.9,63.93,63.87,63.89,48430.0,63.9,63.93,63.87,63.89,48430.0
2025-06-17 13:30:00,63.89,63.92,63.88,63.92,32501.0,63.89,63.92,63.88,63.92,32501.0
2025-06-17 13:35:00,63.92,63.93,63.89,63.92,33095.0,63.92,63.93,63.89,63.92,33095.0
2025-06-17 13:40:00,63.92,63.94,63.89,63.94,36387.0,63.92,63.94,63.89,63.94,36387.0
2025-06-17 13:45:00,63.94,63.94,63.88,63.91,47040.0,63.94,63.94,63.88,63.91,47040.0
2025-06-17 13:50:00,63.91,63.94,63.88,63.88,29866.0,63.91,63.94,63.88,63.88,29866.0
2025-06-17 13:55:00,63.89,63.92,63.87,63.92,51411.0,63.89,63.92,63.87,63.92,51411.0
2025-06-17 14:00:00,63.93,63.93,63.9,63.92,31716.0,63.93,63.93,63.9,63.92,31716.0
2025-06-17 14:05:00,63.92,63.94,63.91,63.93,29142.0,63.92,63.94,63.91,63.93,29142.0
2025-06-17 14:10:00,63.93,63.94,63.9,63.91,75010.0,63.93,63.94,63.9,63.91,75010.0
2025-06-17 14:15:00,63.91,63.94,63.91,63.91,41106.0,63.91,63.94,63.91,63.91,41106.0
2025-06-17 14:20:00,63.92,63.95,63.91,63.95,62270.0,63.92,63.95,63.91,63.95,62270.0
2025-06-17 14:25:00,63.95,63.96,63.89,63.9,157130.0,63.95,63.96,63.89,63.9,157130.0
2025-06-17 14:30:00,63.9,63.92,63.9,63.92,40916.0,63.9,63.92,63.9,63.92,40916.0
2025-06-17 14:35:00,63.92,63.93,63.9,63.93,27812.0,63.92,63.93,63.9,63.93,27812.0
2025-06-17 14:40:00,63.92,63.94,63.89,63.91,64053.0,63.92,63.94,63.89,63.91,64053.0
2025-06-17 14:45:00,63.9,63.91,63.83,63.83,81994.0,63.9,63.91,63.83,63.83,81994.0
2025-06-17 14:50:00,63.84,63.85,63.8,63.8,51506.0,63.84,63.85,63.8,63.8,51506.0
2025-06-17 14:55:00,63.8,63.82,63.77,63.78,56012.0,63.8,63.82,63.77,63.78,56012.0
2025-06-17 15:00:00,63.78,63.81,63.78,63.81,46291.0,63.78,63.81,63.78,63.81,46291.0
2025-06-17 15:05:00,63.81,63.82,63.79,63.8,28594.0,63.81,63.82,63.79,63.8,28594.0
2025-06-17 15:10:00,63.81,63.83,63.8,63.83,83347.0,63.81,63.83,63.8,63.83,83347.0
2025-06-17 15:15:00,63.83,63.83,63.8,63.82,98635.0,63.83,63.83,63.8,63.82,98635.0
2025-06-17 15:20:00,63.83,63.83,63.77,63.79,120898.0,63.83,63.83,63.77,63.79,120898.0
2025-06-17 15:25:00,63.79,63.81,63.78,63.81,36137.0,63.79,63.81,63.78,63.81,36137.0
2025-06-17 15:30:00,63.81,63.85,63.8,63.82,77796.0,63.81,63.85,63.8,63.82,77796.0
2025-06-17 15:35:00,63.82,63.83,63.79,63.83,66369.0,63.82,63.83,63.79,63.83,66369.0
2025-06-17 15:40:00,63.83,63.83,63.8,63.82,62858.0,63.83,63.83,63.8,63.82,62858.0
2025-06-17 15:45:00,63.82,63.84,63.81,63.83,88962.0,63.82,63.84,63.81,63.83,88962.0
2025-06-17 15:50:00,63.82,63.83,63.78,63.79,58714.0,63.82,63.83,63.78,63.79,58714.0
2025-06-17 15:55:00,63.79,63.85,63.78,63.83,160546.0,63.79,63.85,63.78,63.83,160546.0
2025-06-18 09:30:00,64.02,64.06,63.95,63.98,156825.0,64.02,64.06,63.95,63.98,156825.0
2025-06-18 09:35:00,63.99,64.03,63.98,64.02,77237.0,63.99,64.03,63.98,64.02,77237.0
2025-06-18 09:40:00,64.02,64.03,63.97,63.98,31706.0,64.02,64.03,63.97,63.98,31706.0
2025-06-18 09:45:00,63.99,63.99,63.92,63.94,93622.0,63.99,63.99,63.92,63.94,93622.0
2025-06-18 09:50:00,63.95,63.98,63.92,63.95,148021.0,63.95,63.98,63.92,63.95,148021.0
2025-06-18 09:55:00,63.96,63.99,63.95,63.97,48295.0,63.96,63.99,63.95,63.97,48295.0
2025-06-18 10:00:00,63.97,63.97,63.85,63.92,157241.0,63.97,63.97,63.85,63.92,157241.0
2025-06-18 10:05:00,63.92,63.93,63.85,63.85,61948.0,63.92,63.93,63.85,63.85,61948.0
2025-06-18 10:10:00,63.86,63.89,63.81,63.83,61876.0,63.86,63.89,63.81,63.83,61876.0
2025-06-18 10:15:00,63.81,63.86,63.76,63.77,220071.0,63.81,63.86,63.76,63.77,220071.0
2025-06-18 10:20:00,63.75,63.75,63.62,63.69,277320.0,63.75,63.75,63.62,63.69,277320.0
2025-06-18 10:25:00,63.7,63.79,63.68,63.78,179366.0,63.7,63.79,63.68,63.78,179366.0
2025-06-18 10:30:00,63.78,63.89,63.78,63.86,90638.0,63.78,63.89,63.78,63.86,90638.0
2025-06-18 10:35:00,63.86,63.87,63.82,63.84,52616.0,63.86,63.87,63.82,63.84,52616.0
2025-06-18 10:40:00,63.85,63.9,63.82,63.88,190489.0,63.85,63.9,63.82,63.88,190489.0
2025-06-18 10:45:00,63.87,63.92,63.86,63.92,32433.0,63.87,63.92,63.86,63.92,32433.0
2025-06-18 10:50:00,63.89,63.92,63.83,63.86,76639.0,63.89,63.92,63.83,63.86,76639.0
2025-06-18 10:55:00,63.86,63.86,63.83,63.86,30162.0,63.86,63.86,63.83,63.86,30162.0
2025-06-18 11:00:00,63.86,63.91,63.85,63.89,53556.0,63.86,63.91,63.85,63.89,53556.0
2025-06-18 11:05:00,63.89,63.89,63.84,63.85,21905.0,63.89,63.89,63.84,63.85,21905.0
2025-06-18 11:10:00,63.85,63.88,63.83,63.84,31889.0,63.85,63.88,63.83,63.84,31889.0
2025-06-18 11:15:00,63.84,63.85,63.75,63.83,58887.0,63.84,63.85,63.75,63.83,58887.0
2025-06-18 11:20:00,63.83,63.91,63.82,63.91,49852.0,63.83,63.91,63.82,63.91,49852.0
2025-06-18 11:25:00,63.91,63.91,63.87,63.89,19291.0,63.91,63.91,63.87,63.89,19291.0
2025-06-18 11:30:00,63.88,63.9,63.87,63.88,38525.0,63.88,63.9,63.87,63.88,38525.0
2025-06-18 11:35:00,63.88,63.9,63.87,63.9,15034.0,63.88,63.9,63.87,63.9,15034.0
2025-06-18 11:40:00,63.89,63.9,63.86,63.88,53371.0,63.89,63.9,63.86,63.88,53371.0
2025-06-18 11:45:00,63.89,63.93,63.88,63.93,41138.0,63.89,63.93,63.88,63.93,41138.0
2025-06-18 11:50:00,63.94,63.96,63.92,63.94,30096.0,63.94,63.96,63.92,63.94,30096.0
2025-06-18 11:55:00,63.94,63.98,63.94,63.98,48967.0,63.94,63.98,63.94,63.98,48967.0
2025-06-18 12:00:00,63.98,64.01,63.97,63.98,22583.0,63.98,64.01,63.97,63.98,22583.0
2025-06-18 12:05:00,63.97,63.98,63.93,63.94,31926.0,63.97,63.98,63.93,63.94,31926.0
2025-06-18 12:10:00,63.94,63.95,63.93,63.94,25650.0,63.94,63.95,63.93,63.94,25650.0
2025-06-18 12:15:00,63.94,63.97,63.92,63.96,28598.0,63.94,63.97,63.92,63.96,28598.0
2025-06-18 12:20:00,63.97,63.97,63.93,63.95,28776.0,63.97,63.97,63.93,63.95,28776.0
2025-06-18 12:25:00,63.94,63.98,63.93,63.97,620403.0,63.94,63.98,63.93,63.97,620403.0
2025-06-18 12:30:00,63.98,63.99,63.96,63.98,121892.0,63.98,63.99,63.96,63.98,121892.0
2025-06-18 12:35:00,63.98,63.98,63.95,63.96,99440.0,63.98,63.98,63.95,63.96,99440.0
2025-06-18 12:40:00,63.96,63.97,63.95,63.96,66430.0,63.96,63.97,63.95,63.96,66430.0
2025-06-18 12:45:00,63.96,63.98,63.95,63.97,80031.0,63.96,63.98,63.95,63.97,80031.0
2025-06-18 12:50:00,63.97,63.98,63.95,63.95,112580.0,63.97,63.98,63.95,63.95,112580.0
2025-06-18 12:55:00,63.96,63.97,63.95,63.95,48464.0,63.96,63.97,63.95,63.95,48464.0
2025-06-18 13:00:00,63.94,63.95,63.92,63.92,25566.0,63.94,63.95,63.92,63.92,25566.0
2025-06-18 13:05:00,63.92,63.93,63.91,63.92,39802.0,63.92,63.93,63.91,63.92,39802.0
2025-06-18 13:10:00,63.92,63.96,63.91,63.94,129743.0,63.92,63.96,63.91,63.94,129743.0
2025-06-18 13:15:00,63.93,63.94,63.9,63.92,97958.0,63.93,63.94,63.9,63.92,97958.0
2025-06-18 13:20:00,63.92,63.93,63.9,63.92,45834.0,63.92,63.93,63.9,63.92,45834.0
2025-06-18 13:25:00,63.93,63.94,63.92,63.92,14441.0,63.93,63.94,63.92,63.92,14441.0
2025-06-18 13:30:00,63.92,63.92,63.9,63.91,47563.0,63.92,63.92,63.9,63.91,47563.0
2025-06-18 13:35:00,63.9,63.91,63.87,63.88,25862.0,63.9,63.91,63.87,63.88,25862.0
2025-06-18 13:40:00,63.88,63.88,63.86,63.87,58345.0,63.88,63.88,63.86,63.87,58345.0
2025-06-18 13:45:00,63.86,63.88,63.85,63.88,52329.0,63.86,63.88,63.85,63.88,52329.0
2025-06-18 13:50:00,63.88,63.88,63.84,63.86,32060.0,63.88,63.88,63.84,63.86,32060.0
2025-06-18 13:55:00,63.86,63.88,63.83,63.87,40007.0,63.86,63.88,63.83,63.87,40007.0
2025-06-18 14:00:00,63.87,64.0,63.85,63.89,238354.0,63.87,64.0,63.85,63.89,238354.0
2025-06-18 14:05:00,63.88,64.04,63.86,64.01,161957.0,63.88,64.04,63.86,64.01,161957.0
2025-06-18 14:10:00,64.01,64.01,63.94,63.98,73208.0,64.01,64.01,63.94,63.98,73208.0
2025-06-18 14:15:00,63.98,64.02,63.96,63.97,67804.0,63.98,64.02,63.96,63.97,67804.0
2025-06-18 14:20:00,63.96,63.99,63.88,63.92,96454.0,63.96,63.99,63.88,63.92,96454.0
2025-06-18 14:25:00,63.92,63.96,63.87,63.96,108785.0,63.92,63.96,63.87,63.96,108785.0
2025-06-18 14:30:00,63.96,63.98,63.89,63.94,115043.0,63.96,63.98,63.89,63.94,115043.0
2025-06-18 14:35:00,63.93,63.96,63.9,63.93,95281.0,63.93,63.96,63.9,63.93,95281.0
2025-06-18 14:40:00,63.94,63.95,63.84,63.88,218726.0,63.94,63.95,63.84,63.88,218726.0
2025-06-18 14:45:00,63.87,63.88,63.77,63.79,180650.0,63.87,63.88,63.77,63.79,180650.0
2025-06-18 14:50:00,63.79,63.8,63.72,63.74,119052.0,63.79,63.8,63.72,63.74,119052.0
2025-06-18 14:55:00,63.75,63.76,63.71,63.72,159205.0,63.75,63.76,63.71,63.72,159205.0
2025-06-18 15:00:00,63.72,63.72,63.63,63.68,87658.0,63.72,63.72,63.63,63.68,87658.0
2025-06-18 15:05:00,63.68,63.72,63.62,63.66,122189.0,63.68,63.72,63.62,63.66,122189.0
2025-06-18 15:10:00,63.66,63.72,63.53,63.59,556609.0,63.66,63.72,63.53,63.59,556609.0
2025-06-18 15:15:00,63.59,63.67,63.58,63.62,350565.0,63.59,63.67,63.58,63.62,350565.0
2025-06-18 15:20:00,63.62,63.64,63.55,63.58,82940.0,63.62,63.64,63.55,63.58,82940.0
2025-06-18 15:25:00,63.57,63.58,63.46,63.47,392690.0,63.57,63.58,63.46,63.47,392690.0
2025-06-18 15:30:00,63.47,63.64,63.42,63.61,391099.0,63.47,63.64,63.42,63.61,391099.0
2025-06-18 15:35:00,63.62,63.64,63.57,63.61,128825.0,63.62,63.64,63.57,63.61,128825.0
2025-06-18 15:40:00,63.62,63.64,63.55,63.55,97409.0,63.62,63.64,63.55,63.55,97409.0
2025-06-18 15:45:00,63.55,63.55,63.44,63.46,95222.0,63.55,63.55,63.44,63.46,95222.0
2025-06-18 15:50:00,63.47,63.52,63.45,63.49,123155.0,63.47,63.52,63.45,63.49,123155.0
2025-06-18 15:55:00,63.49,63.51,63.44,63.49,223889.0,63.49,63.51,63.44,63.49,223889.0
2025-06-20 09:30:00,63.3,63.38,63.28,63.36,297336.0,63.3,63.38,63.28,63.36,297336.0
2025-06-20 09:35:00,63.36,63.44,63.34,63.44,203156.0,63.36,63.44,63.34,63.44,203156.0
2025-06-20 09:40:00,63.43,63.45,63.4,63.43,84883.0,63.43,63.45,63.4,63.43,84883.0
2025-06-20 09:45:00,63.43,63.49,63.43,63.48,47313.0,63.43,63.49,63.43,63.48,47313.0
2025-06-20 09:50:00,63.49,63.57,63.47,63.57,198172.0,63.49,63.57,63.47,63.57,198172.0
2025-06-20 09:55:00,63.58,63.62,63.54,63.55,75261.0,63.58,63.62,63.54,63.55,75261.0
2025-06-20 10:00:00,63.55,63.55,63.47,63.5,69155.0,63.55,63.55,63.47,63.5,69155.0
2025-06-20 10:05:00,63.5,63.58,63.49,63.58,72749.0,63.5,63.58,63.49,63.58,72749.0
2025-06-20 10:10:00,63.58,63.63,63.53,63.55,73344.0,63.58,63.63,63.53,63.55,73344.0
2025-06-20 10:15:00,63.56,63.57,63.51,63.53,22776.0,63.56,63.57,63.51,63.53,22776.0
2025-06-20 10:20:00,63.53,63.53,63.45,63.47,59853.0,63.53,63.53,63.45,63.47,59853.0
2025-06-20 10:25:00,63.47,63.54,63.47,63.51,49014.0,63.47,63.54,63.47,63.51,49014.0
2025-06-20 10:30:00,63.51,63.52,63.48,63.49,44834.0,63.51,63.52,63.48,63.49,44834.0
2025-06-20 10:35:00,63.49,63.5,63.46,63.47,32867.0,63.49,63.5,63.46,63.47,32867.0
2025-06-20 10:40:00,63.47,63.56,63.46,63.5,130057.0,63.47,63.56,63.46,63.5,130057.0
2025-06-20 10:45:00,63.5,63.51,63.45,63.51,20929.0,63.5,63.51,63.45,63.51,20929.0
2025-06-20 10:50:00,63.51,63.55,63.48,63.54,57751.0,63.51,63.55,63.48,63.54,57751.0
2025-06-20 10:55:00,63.53,63.56,63.52,63.53,40515.0,63.53,63.56,63.52,63.53,40515.0
2025-06-20 11:00:00,63.54,63.57,63.53,63.57,26152.0,63.54,63.57,63.53,63.57,26152.0
2025-06-20 11:05:00,63.56,63.57,63.51,63.52,21505.0,63.56,63.57,63.51,63.52,21505.0
2025-06-20 11:10:00,63.52,63.53,63.49,63.5,33663.0,63.52,63.53,63.49,63.5,33663.0
2025-06-20 11:15:00,63.49,63.51,63.47,63.49,21294.0,63.49,63.51,63.47,63.49,21294.0
2025-06-20 11:20:00,63.49,63.52,63.46,63.51,16205.0,63.49,63.52,63.46,63.51,16205.0
2025-06-20 11:25:00,63.52,63.53,63.48,63.52,100801.0,63.52,63.53,63.48,63.52,100801.0
2025-06-20 11:30:00,63.53,63.53,63.47,63.49,45194.0,63.53,63.53,63.47,63.49,45194.0
2025-06-20 11:35:00,63.49,63.52,63.48,63.51,80440.0,63.49,63.52,63.48,63.51,80440.0
2025-06-20 11:40:00,63.5,63.51,63.47,63.48,23093.0,63.5,63.51,63.47,63.48,23093.0
2025-06-20 11:45:00,63.48,63.51,63.47,63.49,10249.0,63.48,63.51,63.47,63.49,10249.0
2025-06-20 11:50:00,63.5,63.52,63.49,63.52,16459.0,63.5,63.52,63.49,63.52,16459.0
2025-06-20 11:55:00,63.52,63.57,63.51,63.54,32275.0,63.52,63.57,63.51,63.54,32275.0
2025-06-20 12:00:00,63.55,63.55,63.52,63.53,22420.0,63.55,63.55,63.52,63.53,22420.0
2025-06-20 12:05:00,63.54,63.55,63.5,63.52,32214.0,63.54,63.55,63.5,63.52,32214.0
2025-06-20 12:10:00,63.53,63.55,63.52,63.54,14511.0,63.53,63.55,63.52,63.54,14511.0
2025-06-20 12:15:00,63.54,63.55,63.52,63.54,33945.0,63.54,63.55,63.52,63.54,33945.0
2025-06-20 12:20:00,63.54,63.55,63.52,63.54,55680.0,63.54,63.55,63.52,63.54,55680.0
2025-06-20 12:25:00,63.54,63.56,63.53,63.53,17527.0,63.54,63.56,63.53,63.53,17527.0
2025-06-20 12:30:00,63.54,63.56,63.52,63.55,19743.0,63.54,63.56,63.52,63.55,19743.0
2025-06-20 12:35:00,63.57,63.58,63.56,63.58,22998.0,63.57,63.58,63.56,63.58,22998.0
2025-06-20 12:40:00,63.58,63.61,63.57,63.61,76120.0,63.58,63.61,63.57,63.61,76120.0
2025-06-20 12:45:00,63.61,63.61,63.57,63.58,40481.0,63.61,63.61,63.57,63.58,40481.0
2025-06-20 12:50:00,63.57,63.58,63.56,63.57,40330.0,63.57,63.58,63.56,63.57,40330.0
2025-06-20 12:55:00,63.57,63.58,63.55,63.57,85259.0,63.57,63.58,63.55,63.57,85259.0
2025-06-20 13:00:00,63.57,63.58,63.54,63.55,25512.0,63.57,63.58,63.54,63.55,25512.0
2025-06-20 13:05:00,63.55,63.57,63.55,63.55,37442.0,63.55,63.57,63.55,63.55,37442.0
2025-06-20 13:10:00,63.55,63.57,63.55,63.56,26327.0,63.55,63.57,63.55,63.56,26327.0
2025-06-20 13:15:00,63.57,63.57,63.53,63.57,20890.0,63.57,63.57,63.53,63.57,20890.0
2025-06-20 13:20:00,63.57,63.58,63.55,63.56,408030.0,63.57,63.58,63.55,63.56,408030.0
2025-06-20 13:25:00,63.56,63.57,63.53,63.54,14993.0,63.56,63.57,63.53,63.54,14993.0
2025-06-20 13:30:00,63.54,63.54,63.51,63.51,33441.0,63.54,63.54,63.51,63.51,33441.0
2025-06-20 13:35:00,63.52,63.53,63.5,63.53,17135.0,63.52,63.53,63.5,63.53,17135.0
2025-06-20 13:40:00,63.52,63.54,63.51,63.53,39488.0,63.52,63.54,63.51,63.53,39488.0
2025-06-20 13:45:00,63.54,63.55,63.53,63.55,20421.0,63.54,63.55,63.53,63.55,20421.0
2025-06-20 13:50:00,63.54,63.55,63.49,63.5,22923.0,63.54,63.55,63.49,63.5,22923.0
2025-06-20 13:55:00,63.49,63.51,63.47,63.49,39402.0,63.49,63.51,63.47,63.49,39402.0
2025-06-20 14:00:00,63.5,63.5,63.48,63.5,18509.0,63.5,63.5,63.48,63.5,18509.0
2025-06-20 14:05:00,63.5,63.51,63.49,63.49,19728.0,63.5,63.51,63.49,63.49,19728.0
2025-06-20 14:10:00,63.5,63.5,63.46,63.47,20331.0,63.5,63.5,63.46,63.47,20331.0
2025-06-20 14:15:00,63.48,63.48,63.44,63.46,27001.0,63.48,63.48,63.44,63.46,27001.0
2025-06-20 14:20:00,63.46,63.48,63.45,63.46,20833.0,63.46,63.48,63.45,63.46,20833.0
2025-06-20 14:25:00,63.46,63.48,63.44,63.47,30746.0,63.46,63.48,63.44,63.47,30746.0
2025-06-20 14:30:00,63.47,63.48,63.45,63.48,29199.0,63.47,63.48,63.45,63.48,29199.0
2025-06-20 14:35:00,63.48,63.48,63.45,63.46,25416.0,63.48,63.48,63.45,63.46,25416.0
2025-06-20 14:40:00,63.46,63.47,63.44,63.47,18212.0,63.46,63.47,63.44,63.47,18212.0
2025-06-20 14:45:00,63.47,63.47,63.45,63.46,11174.0,63.47,63.47,63.45,63.46,11174.0
2025-06-20 14:50:00,63.47,63.49,63.44,63.49,30642.0,63.47,63.49,63.44,63.49,30642.0
2025-06-20 14:55:00,63.49,63.5,63.47,63.48,44974.0,63.49,63.5,63.47,63.48,44974.0
2025-06-20 15:00:00,63.48,63.51,63.47,63.5,18106.0,63.48,63.51,63.47,63.5,18106.0
2025-06-20 15:05:00,63.51,63.56,63.5,63.55,25087.0,63.51,63.56,63.5,63.55,25087.0
2025-06-20 15:10:00,63.55,63.55,63.53,63.55,13150.0,63.55,63.55,63.53,63.55,13150.0
2025-06-20 15:15:00,63.55,63.56,63.53,63.54,23049.0,63.55,63.56,63.53,63.54,23049.0
2025-06-20 15:20:00,63.54,63.55,63.52,63.54,43051.0,63.54,63.55,63.52,63.54,43051.0
2025-06-20 15:25:00,63.55,63.55,63.52,63.53,35938.0,63.55,63.55,63.52,63.53,35938.0
2025-06-20 15:30:00,63.53,63.54,63.5,63.51,55898.0,63.53,63.54,63.5,63.51,55898.0
2025-06-20 15:35:00,63.51,63.51,63.47,63.48,54237.0,63.51,63.51,63.47,63.48,54237.0
2025-06-20 15:40:00,63.48,63.49,63.46,63.47,51719.0,63.48,63.49,63.46,63.47,51719.0
2025-06-20 15:45:00,63.46,63.47,63.44,63.44,51963.0,63.46,63.47,63.44,63.44,51963.0
2025-06-20 15:50:00,63.45,63.46,63.44,63.46,77475.0,63.45,63.46,63.44,63.46,77475.0
2025-06-20 15:55:00,63.46,63.47,63.44,63.46,104007.0,63.46,63.47,63.44,63.46,104007.0